KissMeData/308170/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	210500	124419410	9800	9800	9800	9800	1548
3	20240319	210400	124419410	9800	9800	9800	9800	0
4	20240319	210300	124419410	9800	9800	9800	9800	0
5	20240319	210200	124419410	9800	9800	9800	9800	0
6	20240319	210100	124419410	9800	9800	9800	9800	0
7	20240319	210000	124419410	9800	9800	9800	9800	0
8	20240319	205900	124419410	9800	9800	9800	9800	0
9	20240319	205800	124419410	9800	9800	9800	9800	0
10	20240319	205700	124419410	9800	9800	9800	9800	0
11	20240319	205600	124419410	9800	9800	9800	9800	0
12	20240319	205500	124419410	9800	9800	9800	9800	0
13	20240319	205400	124419410	9800	9800	9800	9800	0
14	20240319	205300	124419410	9800	9800	9800	9800	0
15	20240319	205200	124419410	9800	9800	9800	9800	0
16	20240319	205100	124419410	9800	9800	9800	9800	0
17	20240319	205000	124419410	9800	9800	9800	9800	0
18	20240319	204900	124419410	9800	9800	9800	9800	0
19	20240319	204800	124419410	9800	9800	9800	9800	0
20	20240319	204700	124419410	9800	9800	9800	9800	0
21	20240319	204600	124419410	9800	9800	9800	9800	0
22	20240319	204500	124419410	9800	9800	9800	9800	0
23	20240319	204400	124419410	9800	9800	9800	9800	0
24	20240319	204300	124419410	9800	9800	9800	9800	0
25	20240319	204200	124419410	9800	9800	9800	9800	0
26	20240319	204100	124419410	9800	9800	9800	9800	0
27	20240319	204000	124419410	9800	9800	9800	9800	0
28	20240319	203900	124419410	9800	9800	9800	9800	0
29	20240319	203800	124419410	9800	9800	9800	9800	0
30	20240319	203700	124419410	9800	9800	9800	9800	0
31	20240319	203600	124419410	9800	9800	9800	9800	0
32	20240319	203500	124419410	9800	9800	9800	9800	1548
33	20240319	203400	124419410	9800	9800	9800	9800	0
34	20240319	203300	124419410	9800	9800	9800	9800	0
35	20240319	203200	124419410	9800	9800	9800	9800	0
36	20240319	203100	124419410	9800	9800	9800	9800	0
37	20240319	203000	124419410	9800	9800	9800	9800	0
38	20240319	202900	124419410	9800	9800	9800	9800	0
39	20240319	202800	124419410	9800	9800	9800	9800	0
40	20240319	202700	124419410	9800	9800	9800	9800	0
41	20240319	202600	124419410	9800	9800	9800	9800	0
42	20240319	202500	124419410	9800	9800	9800	9800	0
43	20240319	202400	124419410	9800	9800	9800	9800	0
44	20240319	202300	124419410	9800	9800	9800	9800	0
45	20240319	202200	124419410	9800	9800	9800	9800	0
46	20240319	202100	124419410	9800	9800	9800	9800	0
47	20240319	202000	124419410	9800	9800	9800	9800	0
48	20240319	201900	124419410	9800	9800	9800	9800	0
49	20240319	201800	124419410	9800	9800	9800	9800	0
50	20240319	201700	124419410	9800	9800	9800	9800	0
51	20240319	201600	124419410	9800	9800	9800	9800	0
52	20240319	201500	124419410	9800	9800	9800	9800	0
53	20240319	201400	124419410	9800	9800	9800	9800	0
54	20240319	201300	124419410	9800	9800	9800	9800	0
55	20240319	201200	124419410	9800	9800	9800	9800	0
56	20240319	201100	124419410	9800	9800	9800	9800	0
57	20240319	201000	124419410	9800	9800	9800	9800	0
58	20240319	200900	124419410	9800	9800	9800	9800	0
59	20240319	200800	124419410	9800	9800	9800	9800	0
60	20240319	200700	124419410	9800	9800	9800	9800	0
61	20240319	200600	124419410	9800	9800	9800	9800	0
62	20240319	200500	124419410	9800	9800	9800	9800	1548
63	20240319	200400	124419410	9800	9800	9800	9800	0
64	20240319	200300	124419410	9800	9800	9800	9800	0
65	20240319	200200	124419410	9800	9800	9800	9800	0
66	20240319	200100	124419410	9800	9800	9800	9800	0
67	20240319	200000	124419410	9800	9800	9800	9800	0
68	20240319	195900	124419410	9800	9800	9800	9800	0
69	20240319	195800	124419410	9800	9800	9800	9800	0
70	20240319	195700	124419410	9800	9800	9800	9800	0
71	20240319	195600	124419410	9800	9800	9800	9800	0
72	20240319	195500	124419410	9800	9800	9800	9800	0
73	20240319	195400	124419410	9800	9800	9800	9800	0
74	20240319	195300	124419410	9800	9800	9800	9800	0
75	20240319	195200	124419410	9800	9800	9800	9800	0
76	20240319	195100	124419410	9800	9800	9800	9800	0
77	20240319	195000	124419410	9800	9800	9800	9800	0
78	20240319	194900	124419410	9800	9800	9800	9800	0
79	20240319	194800	124419410	9800	9800	9800	9800	0
80	20240319	194700	124419410	9800	9800	9800	9800	0
81	20240319	194600	124419410	9800	9800	9800	9800	0
82	20240319	194500	124419410	9800	9800	9800	9800	0
83	20240319	194400	124419410	9800	9800	9800	9800	0
84	20240319	194300	124419410	9800	9800	9800	9800	0
85	20240319	194200	124419410	9800	9800	9800	9800	0
86	20240319	194100	124419410	9800	9800	9800	9800	0
87	20240319	194000	124419410	9800	9800	9800	9800	0
88	20240319	193900	124419410	9800	9800	9800	9800	0
89	20240319	193800	124419410	9800	9800	9800	9800	0
90	20240319	193700	124419410	9800	9800	9800	9800	0
91	20240319	193600	124419410	9800	9800	9800	9800	0
92	20240319	193500	124419410	9800	9800	9800	9800	1548
93	20240319	193400	124419410	9800	9800	9800	9800	0
94	20240319	193300	124419410	9800	9800	9800	9800	0
95	20240319	193200	124419410	9800	9800	9800	9800	0
96	20240319	193100	124419410	9800	9800	9800	9800	0
97	20240319	193000	124419410	9800	9800	9800	9800	0
98	20240319	192900	124419410	9800	9800	9800	9800	0
99	20240319	192800	124419410	9800	9800	9800	9800	0
100	20240319	192700	124419410	9800	9800	9800	9800	0
101	20240319	192600	124419410	9800	9800	9800	9800	0
102	20240319	192500	124419410	9800	9800	9800	9800	0
103	20240319	192400	124419410	9800	9800	9800	9800	0
104	20240319	192300	124419410	9800	9800	9800	9800	0
105	20240319	192200	124419410	9800	9800	9800	9800	0
106	20240319	192100	124419410	9800	9800	9800	9800	0
107	20240319	192000	124419410	9800	9800	9800	9800	0
108	20240319	191900	124419410	9800	9800	9800	9800	0
109	20240319	191800	124419410	9800	9800	9800	9800	0
110	20240319	191700	124419410	9800	9800	9800	9800	0
111	20240319	191600	124419410	9800	9800	9800	9800	0
112	20240319	191500	124419410	9800	9800	9800	9800	0
113	20240319	191400	124419410	9800	9800	9800	9800	0
114	20240319	191300	124419410	9800	9800	9800	9800	0
115	20240319	191200	124419410	9800	9800	9800	9800	0
116	20240319	191100	124419410	9800	9800	9800	9800	0
117	20240319	191000	124419410	9800	9800	9800	9800	0
118	20240319	190900	124419410	9800	9800	9800	9800	0
119	20240319	190800	124419410	9800	9800	9800	9800	0
120	20240319	190700	124419410	9800	9800	9800	9800	0
121	20240319	190600	124419410	9800	9800	9800	9800	0
122	20240319	190500	124419410	9800	9800	9800	9800	1548
123	20240319	190400	124419410	9800	9800	9800	9800	0
124	20240319	190300	124419410	9800	9800	9800	9800	0
125	20240319	190200	124419410	9800	9800	9800	9800	0
126	20240319	190100	124419410	9800	9800	9800	9800	0
127	20240319	190000	124419410	9800	9800	9800	9800	0
128	20240319	185900	124419410	9800	9800	9800	9800	0
129	20240319	185800	124419410	9800	9800	9800	9800	0
130	20240319	185700	124419410	9800	9800	9800	9800	0
131	20240319	185600	124419410	9800	9800	9800	9800	0
132	20240319	185500	124419410	9800	9800	9800	9800	0
133	20240319	185400	124419410	9800	9800	9800	9800	0
134	20240319	185300	124419410	9800	9800	9800	9800	0
135	20240319	185200	124419410	9800	9800	9800	9800	0
136	20240319	185100	124419410	9800	9800	9800	9800	0
137	20240319	185000	124419410	9800	9800	9800	9800	0
138	20240319	184900	124419410	9800	9800	9800	9800	0
139	20240319	184800	124419410	9800	9800	9800	9800	0
140	20240319	184700	124419410	9800	9800	9800	9800	0
141	20240319	184600	124419410	9800	9800	9800	9800	0
142	20240319	184500	124419410	9800	9800	9800	9800	0
143	20240319	184400	124419410	9800	9800	9800	9800	0
144	20240319	184300	124419410	9800	9800	9800	9800	0
145	20240319	184200	124419410	9800	9800	9800	9800	0
146	20240319	184100	124419410	9800	9800	9800	9800	0
147	20240319	184000	124419410	9800	9800	9800	9800	0
148	20240319	183900	124419410	9800	9800	9800	9800	0
149	20240319	183800	124419410	9800	9800	9800	9800	0
150	20240319	183700	124419410	9800	9800	9800	9800	0
151	20240319	183600	124419410	9800	9800	9800	9800	0
152	20240319	183500	124419410	9800	9800	9800	9800	1548
153	20240319	183400	124419410	9800	9800	9800	9800	0
154	20240319	183300	124419410	9800	9800	9800	9800	0
155	20240319	183200	124419410	9800	9800	9800	9800	0
156	20240319	183100	124419410	9800	9800	9800	9800	0
157	20240319	183000	124419410	9800	9800	9800	9800	0
158	20240319	182900	124419410	9800	9800	9800	9800	0
159	20240319	182800	124419410	9800	9800	9800	9800	0
160	20240319	182700	124419410	9800	9800	9800	9800	0
161	20240319	182600	124419410	9800	9800	9800	9800	0
162	20240319	182500	124419410	9800	9800	9800	9800	0
163	20240319	182400	124419410	9800	9800	9800	9800	0
164	20240319	182300	124419410	9800	9800	9800	9800	0
165	20240319	182200	124419410	9800	9800	9800	9800	0
166	20240319	182100	124419410	9800	9800	9800	9800	0
167	20240319	182000	124419410	9800	9800	9800	9800	0
168	20240319	181900	124419410	9800	9800	9800	9800	0
169	20240319	181800	124419410	9800	9800	9800	9800	0
170	20240319	181700	124419410	9800	9800	9800	9800	0
171	20240319	181600	124419410	9800	9800	9800	9800	0
172	20240319	181500	124419410	9800	9800	9800	9800	0
173	20240319	181400	124419410	9800	9800	9800	9800	0
174	20240319	181300	124419410	9800	9800	9800	9800	0
175	20240319	181200	124419410	9800	9800	9800	9800	0
176	20240319	181100	124419410	9800	9800	9800	9800	0
177	20240319	181000	124419410	9800	9800	9800	9800	0
178	20240319	180900	124419410	9800	9800	9800	9800	0
179	20240319	180800	124419410	9800	9800	9800	9800	0
180	20240319	180700	124419410	9800	9800	9800	9800	0
181	20240319	180600	124419410	9800	9800	9800	9800	0
182	20240319	180500	124419410	9800	9800	9800	9800	1548
183	20240319	180400	124419410	9800	9800	9800	9800	0
184	20240319	180300	124419410	9800	9800	9800	9800	0
185	20240319	180200	124419410	9800	9800	9800	9800	0
186	20240319	180100	124419410	9800	9800	9800	9800	0
187	20240319	180000	124419410	9800	9800	9800	9800	0
188	20240319	175900	124419410	9800	9800	9800	9800	0
189	20240319	175800	124419410	9800	9800	9800	9800	0
190	20240319	175700	124419410	9800	9800	9800	9800	0
191	20240319	175600	124419410	9800	9800	9800	9800	0
192	20240319	175500	124419410	9800	9800	9800	9800	0
193	20240319	175400	124419410	9800	9800	9800	9800	0
194	20240319	175300	124419410	9800	9800	9800	9800	0
195	20240319	175200	124419410	9800	9800	9800	9800	0
196	20240319	175100	124419410	9800	9800	9800	9800	0
197	20240319	175000	124419410	9800	9800	9800	9800	0
198	20240319	174900	124419410	9800	9800	9800	9800	0
199	20240319	174800	124419410	9800	9800	9800	9800	0
200	20240319	174700	124419410	9800	9800	9800	9800	0
201	20240319	174600	124419410	9800	9800	9800	9800	0
202	20240319	174500	124419410	9800	9800	9800	9800	0
203	20240319	174400	124419410	9800	9800	9800	9800	0
204	20240319	174300	124419410	9800	9800	9800	9800	0
205	20240319	174200	124419410	9800	9800	9800	9800	0
206	20240319	174100	124419410	9800	9800	9800	9800	0
207	20240319	174000	124419410	9800	9800	9800	9800	0
208	20240319	173900	124419410	9800	9800	9800	9800	0
209	20240319	173800	124419410	9800	9800	9800	9800	0
210	20240319	173700	124419410	9800	9800	9800	9800	0
211	20240319	173600	124419410	9800	9800	9800	9800	0
212	20240319	173500	124419410	9800	9800	9800	9800	1548
213	20240319	173400	124419410	9800	9800	9800	9800	0
214	20240319	173300	124419410	9800	9800	9800	9800	0
215	20240319	173200	124419410	9800	9800	9800	9800	0
216	20240319	173100	124419410	9800	9800	9800	9800	0
217	20240319	173000	124419410	9800	9800	9800	9800	0
218	20240319	172900	124419410	9800	9800	9800	9800	0
219	20240319	172800	124419410	9800	9800	9800	9800	0
220	20240319	172700	124419410	9800	9800	9800	9800	0
221	20240319	172600	124419410	9800	9800	9800	9800	0
222	20240319	172500	124419410	9800	9800	9800	9800	0
223	20240319	172400	124419410	9800	9800	9800	9800	0
224	20240319	172300	124419410	9800	9800	9800	9800	0
225	20240319	172200	124419410	9800	9800	9800	9800	0
226	20240319	172100	124419410	9800	9800	9800	9800	0
227	20240319	172000	124419410	9800	9800	9800	9800	0
228	20240319	171900	124419410	9800	9800	9800	9800	0
229	20240319	171800	124419410	9800	9800	9800	9800	0
230	20240319	171700	124419410	9800	9800	9800	9800	0
231	20240319	171600	124419410	9800	9800	9800	9800	0
232	20240319	171500	124419410	9800	9800	9800	9800	0
233	20240319	171400	124419410	9800	9800	9800	9800	0
234	20240319	171300	124419410	9800	9800	9800	9800	0
235	20240319	171200	124419410	9800	9800	9800	9800	0
236	20240319	171100	124419410	9800	9800	9800	9800	0
237	20240319	171000	124419410	9800	9800	9800	9800	0
238	20240319	170900	124419410	9800	9800	9800	9800	0
239	20240319	170800	124419410	9800	9800	9800	9800	0
240	20240319	170700	124419410	9800	9800	9800	9800	0
241	20240319	170600	124419410	9800	9800	9800	9800	0
242	20240319	170500	124419410	9800	9800	9800	9800	1548
243	20240319	170400	124419410	9800	9800	9800	9800	0
244	20240319	170300	124419410	9800	9800	9800	9800	0
245	20240319	170200	124419410	9800	9800	9800	9800	0
246	20240319	170100	124419410	9800	9800	9800	9800	0
247	20240319	170000	124419410	9800	9800	9800	9800	0
248	20240319	165900	124419410	9800	9800	9800	9800	0
249	20240319	165800	124419410	9800	9800	9800	9800	0
250	20240319	165700	124419410	9800	9800	9800	9800	0
251	20240319	165600	124419410	9800	9800	9800	9800	0
252	20240319	165500	124419410	9800	9800	9800	9800	0
253	20240319	165400	124419410	9800	9800	9800	9800	0
254	20240319	165300	124419410	9800	9800	9800	9800	0
255	20240319	165200	124419410	9800	9800	9800	9800	0
256	20240319	165100	124419410	9800	9800	9800	9800	0
257	20240319	165000	124419410	9800	9800	9800	9800	0
258	20240319	164900	124419410	9800	9800	9800	9800	0
259	20240319	164800	124419410	9800	9800	9800	9800	0
260	20240319	164700	124419410	9800	9800	9800	9800	0
261	20240319	164600	124419410	9800	9800	9800	9800	0
262	20240319	164500	124419410	9800	9800	9800	9800	0
263	20240319	164400	124419410	9800	9800	9800	9800	0
264	20240319	164300	124419410	9800	9800	9800	9800	0
265	20240319	164200	124419410	9800	9800	9800	9800	0
266	20240319	164100	124419410	9800	9800	9800	9800	0
267	20240319	164000	124419410	9800	9800	9800	9800	0
268	20240319	163900	124419410	9800	9800	9800	9800	0
269	20240319	163800	124419410	9800	9800	9800	9800	0
270	20240319	163700	124419410	9800	9800	9800	9800	0
271	20240319	163600	124419410	9800	9800	9800	9800	0
272	20240319	163500	124419410	9800	9800	9800	9800	1548
273	20240319	163400	124419410	9800	9800	9800	9800	0
274	20240319	163300	124419410	9800	9800	9800	9800	0
275	20240319	163200	124419410	9800	9800	9800	9800	0
276	20240319	163100	124419410	9800	9800	9800	9800	0
277	20240319	163000	124419410	9800	9800	9800	9800	0
278	20240319	162900	124419410	9800	9800	9800	9800	0
279	20240319	162800	124419410	9800	9800	9800	9800	0
280	20240319	162700	124419410	9800	9800	9800	9800	0
281	20240319	162600	124419410	9800	9800	9800	9800	0
282	20240319	162500	124419410	9800	9800	9800	9800	0
283	20240319	162400	124419410	9800	9800	9800	9800	0
284	20240319	162300	124419410	9800	9800	9800	9800	0
285	20240319	162200	124419410	9800	9800	9800	9800	0
286	20240319	162100	124419410	9800	9800	9800	9800	0
287	20240319	162000	124419410	9800	9800	9800	9800	0
288	20240319	161900	124419410	9800	9800	9800	9800	0
289	20240319	161800	124419410	9800	9800	9800	9800	0
290	20240319	161700	124419410	9800	9800	9800	9800	0
291	20240319	161600	124419410	9800	9800	9800	9800	0
292	20240319	161500	124419410	9800	9800	9800	9800	0
293	20240319	161400	124419410	9800	9800	9800	9800	0
294	20240319	161300	124419410	9800	9800	9800	9800	0
295	20240319	161200	124419410	9800	9800	9800	9800	0
296	20240319	161100	124419410	9800	9800	9800	9800	0
297	20240319	161000	124419410	9800	9800	9800	9800	0
298	20240319	160900	124419410	9800	9800	9800	9800	0
299	20240319	160800	124419410	9800	9800	9800	9800	0
300	20240319	160700	124419410	9800	9800	9800	9800	0
301	20240319	160600	124419410	9800	9800	9800	9800	0
302	20240319	160500	124419410	9800	9800	9800	9800	1548
303	20240319	160400	124419410	9800	9800	9800	9800	0
304	20240319	160300	124419410	9800	9800	9800	9800	0
305	20240319	160200	124419410	9800	9800	9800	9800	0
306	20240319	160100	124419410	9800	9800	9800	9800	0
307	20240319	160000	124419410	9800	9800	9800	9800	0
308	20240319	155900	124419410	9800	9800	9800	9800	0
309	20240319	155800	124419410	9800	9800	9800	9800	0
310	20240319	155700	124419410	9800	9800	9800	9800	0
311	20240319	155600	124419410	9800	9800	9800	9800	0
312	20240319	155500	124419410	9800	9800	9800	9800	0
313	20240319	155400	124419410	9800	9800	9800	9800	0
314	20240319	155300	124419410	9800	9800	9800	9800	0
315	20240319	155200	124419410	9800	9800	9800	9800	0
316	20240319	155100	124419410	9800	9800	9800	9800	0
317	20240319	155000	124419410	9800	9800	9800	9800	0
318	20240319	154900	124419410	9800	9800	9800	9800	0
319	20240319	154800	124419410	9800	9800	9800	9800	0
320	20240319	154700	124419410	9800	9800	9800	9800	0
321	20240319	154600	124419410	9800	9800	9800	9800	0
322	20240319	154500	124419410	9800	9800	9800	9800	0
323	20240319	154400	124419410	9800	9800	9800	9800	0
324	20240319	154300	124419410	9800	9800	9800	9800	0
325	20240319	154200	124419410	9800	9800	9800	9800	0
326	20240319	154100	124419410	9800	9800	9800	9800	0
327	20240319	154000	124419410	9800	9800	9800	9800	0
328	20240319	153900	124419410	9800	9800	9800	9800	0
329	20240319	153800	124419410	9800	9800	9800	9800	0
330	20240319	153700	124419410	9800	9800	9800	9800	0
331	20240319	153600	124419410	9800	9800	9800	9800	0
332	20240319	153500	124419410	9800	9800	9800	9800	1548
333	20240319	153400	124419410	9800	9800	9800	9800	0
334	20240319	153300	124419410	9800	9800	9800	9800	0
335	20240319	153200	124419410	9800	9800	9800	9800	0
336	20240319	153100	124419410	9800	9800	9800	9800	0
337	20240319	153000	124419410	9800	9800	9800	9800	1548
338	20240319	152900	109249010	9790	9790	9790	9790	0
339	20240319	152800	109249010	9790	9790	9790	9790	0
340	20240319	152700	109249010	9790	9790	9790	9790	0
341	20240319	152600	109249010	9790	9790	9790	9790	0
342	20240319	152500	109249010	9790	9790	9790	9790	0
343	20240319	152400	109249010	9790	9790	9790	9790	0
344	20240319	152300	109249010	9790	9790	9790	9790	0
345	20240319	152200	109249010	9790	9790	9790	9790	0
346	20240319	152100	109249010	9790	9790	9790	9790	0
347	20240319	152000	109249010	9790	9790	9790	9790	0
348	20240319	151900	109249010	9790	9770	9790	9770	81
349	20240319	151800	108457360	9770	9770	9770	9770	113
350	20240319	151700	107353350	9770	9760	9770	9760	107
351	20240319	151600	106308830	9760	9760	9760	9760	0
352	20240319	151500	106308830	9760	9760	9760	9760	0
353	20240319	151400	106308830	9760	9760	9760	9760	16
354	20240319	151300	106152670	9760	9760	9760	9760	6
355	20240319	151200	106094110	9760	9760	9760	9760	8
356	20240319	151100	106016030	9760	9750	9760	9750	170
357	20240319	151000	104357150	9710	9730	9730	9710	767
358	20240319	150900	96908290	9740	9740	9740	9740	3
359	20240319	150800	96879070	9740	9730	9740	9730	59
360	20240319	150700	96304960	9720	9720	9720	9720	0
361	20240319	150600	96304960	9720	9730	9730	9720	45
362	20240319	150500	95867460	9720	9720	9720	9720	0
363	20240319	150400	95867460	9720	9730	9730	9720	208
364	20240319	150300	93844140	9740	9740	9740	9740	0
365	20240319	150200	93844140	9740	9740	9740	9740	100
366	20240319	150100	92870140	9740	9740	9740	9740	0
367	20240319	150000	92870140	9740	9740	9740	9740	0
368	20240319	145900	92870140	9740	9740	9740	9740	0
369	20240319	145800	92870140	9740	9740	9740	9740	0
370	20240319	145700	92870140	9740	9740	9740	9740	9
371	20240319	145600	92782480	9750	9750	9750	9750	30
372	20240319	145500	92489980	9750	9750	9750	9750	0
373	20240319	145400	92489980	9750	9750	9750	9750	0
374	20240319	145300	92489980	9750	9750	9750	9750	2
375	20240319	145200	92470480	9760	9760	9760	9760	0
376	20240319	145100	92470480	9760	9760	9760	9760	0
377	20240319	145000	92470480	9760	9760	9760	9760	0
378	20240319	144900	92470480	9760	9760	9760	9760	0
379	20240319	144800	92470480	9760	9760	9760	9760	0
380	20240319	144700	92470480	9760	9760	9760	9760	0
381	20240319	144600	92470480	9760	9760	9760	9760	0
382	20240319	144500	92470480	9760	9760	9760	9760	1
383	20240319	144400	92460720	9760	9760	9760	9760	0
384	20240319	144300	92460720	9760	9760	9760	9760	0
385	20240319	144200	92460720	9760	9760	9760	9760	0
386	20240319	144100	92460720	9760	9760	9760	9760	6
387	20240319	144000	92402160	9750	9750	9750	9750	2
388	20240319	143900	92382660	9750	9750	9750	9750	7
389	20240319	143800	92314410	9750	9750	9750	9750	3
390	20240319	143700	92285160	9750	9750	9750	9750	3
391	20240319	143600	92255910	9760	9760	9760	9760	0
392	20240319	143500	92255910	9760	9760	9760	9760	0
393	20240319	143400	92255910	9760	9760	9760	9760	0
394	20240319	143300	92255910	9760	9760	9760	9760	1
395	20240319	143200	92246150	9790	9790	9790	9790	0
396	20240319	143100	92246150	9790	9790	9790	9790	0
397	20240319	143000	92246150	9790	9790	9790	9790	0
398	20240319	142900	92246150	9790	9790	9790	9790	0
399	20240319	142800	92246150	9790	9790	9790	9790	0
400	20240319	142700	92246150	9790	9790	9790	9790	0
401	20240319	142600	92246150	9790	9790	9790	9790	2
402	20240319	142500	92226570	9750	9750	9750	9750	0
403	20240319	142400	92226570	9750	9750	9750	9750	0
404	20240319	142300	92226570	9750	9750	9750	9750	0
405	20240319	142200	92226570	9750	9750	9750	9750	0
406	20240319	142100	92226570	9750	9750	9750	9750	0
407	20240319	142000	92226570	9750	9750	9750	9750	2
408	20240319	141900	92207070	9750	9750	9750	9750	0
409	20240319	141800	92207070	9750	9750	9750	9750	0
410	20240319	141700	92207070	9750	9750	9750	9750	14
411	20240319	141600	92070570	9740	9740	9740	9740	0
412	20240319	141500	92070570	9740	9740	9740	9740	0
413	20240319	141400	92070570	9740	9740	9740	9740	4
414	20240319	141300	92031610	9730	9740	9740	9730	2
415	20240319	141200	92012140	9740	9740	9740	9740	0
416	20240319	141100	92012140	9740	9730	9740	9730	6
417	20240319	141000	91953720	9730	9700	9730	9700	10
418	20240319	140900	91856530	9700	9740	9740	9700	193
419	20240319	140800	89983460	9740	9740	9740	9740	0
420	20240319	140700	89983460	9740	9740	9740	9740	0
421	20240319	140600	89983460	9740	9740	9740	9740	0
422	20240319	140500	89983460	9740	9740	9740	9740	0
423	20240319	140400	89983460	9740	9740	9750	9740	239
424	20240319	140300	87653310	9740	9740	9740	9740	0
425	20240319	140200	87653310	9740	9740	9740	9740	0
426	20240319	140100	87653310	9740	9740	9740	9740	0
427	20240319	140000	87653310	9740	9740	9740	9740	1
428	20240319	135900	87643570	9710	9730	9730	9710	35
429	20240319	135800	87303540	9730	9730	9730	9730	0
430	20240319	135700	87303540	9730	9730	9730	9730	0
431	20240319	135600	87303540	9730	9730	9730	9730	20
432	20240319	135500	87108940	9730	9740	9740	9730	38
433	20240319	135400	86739160	9740	9730	9740	9730	22
434	20240319	135300	86525080	9730	9720	9730	9720	11
435	20240319	135200	86418090	9710	9710	9710	9710	0
436	20240319	135100	86418090	9710	9710	9710	9710	0
437	20240319	135000	86418090	9710	9710	9710	9710	0
438	20240319	134900	86418090	9710	9710	9710	9710	5
439	20240319	134800	86369540	9710	9710	9710	9710	0
440	20240319	134700	86369540	9710	9710	9710	9710	0
441	20240319	134600	86369540	9710	9710	9710	9710	44
442	20240319	134500	85942300	9710	9710	9710	9710	26
443	20240319	134400	85689840	9710	9710	9710	9710	0
444	20240319	134300	85689840	9710	9710	9710	9710	0
445	20240319	134200	85689840	9710	9710	9710	9710	2
446	20240319	134100	85670420	9720	9740	9740	9720	7
447	20240319	134000	85602280	9740	9740	9740	9740	0
448	20240319	133900	85602280	9740	9740	9740	9740	0
449	20240319	133800	85602280	9740	9730	9740	9730	8
450	20240319	133700	85524370	9740	9730	9740	9730	32
451	20240319	133600	85212840	9740	9740	9740	9740	6
452	20240319	133500	85154400	9740	9740	9740	9740	0
453	20240319	133400	85154400	9740	9740	9740	9740	0
454	20240319	133300	85154400	9740	9740	9740	9740	0
455	20240319	133200	85154400	9740	9740	9740	9740	0
456	20240319	133100	85154400	9740	9740	9740	9740	148
457	20240319	133000	83712880	9740	9740	9740	9740	0
458	20240319	132900	83712880	9740	9740	9740	9740	0
459	20240319	132800	83712880	9740	9740	9740	9740	1
460	20240319	132700	83703140	9750	9750	9750	9750	0
461	20240319	132600	83703140	9750	9750	9750	9750	0
462	20240319	132500	83703140	9750	9750	9750	9750	0
463	20240319	132400	83703140	9750	9750	9750	9750	0
464	20240319	132300	83703140	9750	9750	9750	9750	0
465	20240319	132200	83703140	9750	9750	9750	9750	0
466	20240319	132100	83703140	9750	9730	9750	9710	1518
467	20240319	132000	68954200	9740	9740	9740	9740	0
468	20240319	131900	68954200	9740	9740	9740	9740	0
469	20240319	131800	68954200	9740	9740	9740	9740	0
470	20240319	131700	68954200	9740	9740	9740	9740	15
471	20240319	131600	68808100	9740	9730	9740	9730	130
472	20240319	131500	67542600	9740	9730	9740	9730	20
473	20240319	131400	67347900	9740	9740	9740	9740	100
474	20240319	131300	66373900	9740	9740	9740	9740	0
475	20240319	131200	66373900	9740	9740	9740	9740	0
476	20240319	131100	66373900	9740	9740	9740	9740	18
477	20240319	131000	66198580	9750	9740	9750	9740	54
478	20240319	130900	65672390	9750	9750	9750	9750	5
479	20240319	130800	65623640	9750	9750	9750	9750	0
480	20240319	130700	65623640	9750	9750	9750	9750	0
481	20240319	130600	65623640	9750	9750	9750	9750	0
482	20240319	130500	65623640	9750	9750	9750	9750	0
483	20240319	130400	65623640	9750	9750	9750	9750	15
484	20240319	130300	65477390	9760	9760	9760	9760	0
485	20240319	130200	65477390	9760	9760	9760	9760	0
486	20240319	130100	65477390	9760	9760	9760	9760	0
487	20240319	130000	65477390	9760	9760	9760	9760	0
488	20240319	125900	65477390	9760	9760	9760	9760	0
489	20240319	125800	65477390	9760	9760	9760	9760	0
490	20240319	125700	65477390	9760	9760	9760	9760	0
491	20240319	125600	65477390	9760	9760	9760	9760	0
492	20240319	125500	65477390	9760	9760	9760	9760	0
493	20240319	125400	65477390	9760	9760	9760	9760	0
494	20240319	125300	65477390	9760	9760	9760	9760	0
495	20240319	125200	65477390	9760	9760	9760	9760	6
496	20240319	125100	65418830	9760	9760	9760	9760	0
497	20240319	125000	65418830	9760	9760	9760	9760	1
498	20240319	124900	65409070	9760	9760	9760	9760	0
499	20240319	124800	65409070	9760	9760	9760	9760	1
500	20240319	124700	65399310	9780	9780	9780	9780	0
501	20240319	124600	65399310	9780	9780	9780	9780	0
502	20240319	124500	65399310	9780	9780	9780	9780	10
503	20240319	124400	65301510	9790	9790	9790	9790	20
504	20240319	124300	65105710	9790	9790	9790	9790	0
505	20240319	124200	65105710	9790	9790	9790	9790	0
506	20240319	124100	65105710	9790	9790	9790	9790	0
507	20240319	124000	65105710	9790	9790	9790	9790	0
508	20240319	123900	65105710	9790	9790	9790	9790	0
509	20240319	123800	65105710	9790	9790	9790	9790	0
510	20240319	123700	65105710	9790	9790	9790	9790	50
511	20240319	123600	64616210	9780	9780	9780	9780	0
512	20240319	123500	64616210	9780	9780	9780	9780	0
513	20240319	123400	64616210	9780	9780	9780	9780	0
514	20240319	123300	64616210	9780	9780	9780	9780	0
515	20240319	123200	64616210	9780	9780	9780	9780	0
516	20240319	123100	64616210	9780	9780	9780	9780	0
517	20240319	123000	64616210	9780	9780	9780	9780	0
518	20240319	122900	64616210	9780	9750	9780	9750	4
519	20240319	122800	64577150	9750	9750	9750	9750	0
520	20240319	122700	64577150	9750	9750	9750	9750	0
521	20240319	122600	64577150	9750	9750	9750	9750	0
522	20240319	122500	64577150	9750	9750	9750	9750	0
523	20240319	122400	64577150	9750	9770	9770	9740	148
524	20240319	122300	63133810	9790	9790	9790	9790	0
525	20240319	122200	63133810	9790	9790	9790	9790	0
526	20240319	122100	63133810	9790	9790	9790	9790	0
527	20240319	122000	63133810	9790	9790	9790	9790	51
528	20240319	121900	62634520	9790	9790	9790	9790	0
529	20240319	121800	62634520	9790	9790	9790	9790	0
530	20240319	121700	62634520	9790	9790	9790	9790	0
531	20240319	121600	62634520	9790	9790	9790	9790	0
532	20240319	121500	62634520	9790	9790	9790	9790	0
533	20240319	121400	62634520	9790	9790	9790	9790	0
534	20240319	121300	62634520	9790	9790	9790	9790	0
535	20240319	121200	62634520	9790	9790	9790	9790	0
536	20240319	121100	62634520	9790	9790	9790	9790	0
537	20240319	121000	62634520	9790	9790	9790	9790	0
538	20240319	120900	62634520	9790	9790	9790	9790	0
539	20240319	120800	62634520	9790	9790	9790	9790	0
540	20240319	120700	62634520	9790	9790	9790	9790	0
541	20240319	120600	62634520	9790	9790	9790	9790	0
542	20240319	120500	62634520	9790	9790	9790	9790	0
543	20240319	120400	62634520	9790	9790	9790	9790	0
544	20240319	120300	62634520	9790	9790	9790	9790	0
545	20240319	120200	62634520	9790	9790	9790	9790	0
546	20240319	120100	62634520	9790	9790	9790	9790	0
547	20240319	120000	62634520	9790	9790	9790	9790	89
548	20240319	115900	61763210	9790	9790	9790	9790	1
549	20240319	115800	61753420	9800	9800	9800	9790	6
550	20240319	115700	61694660	9800	9800	9800	9800	0
551	20240319	115600	61694660	9800	9800	9800	9800	0
552	20240319	115500	61694660	9800	9800	9800	9800	347
553	20240319	115400	58294060	9800	9800	9800	9800	10
554	20240319	115300	58196060	9800	9800	9800	9800	0
555	20240319	115200	58196060	9800	9800	9800	9800	0
556	20240319	115100	58196060	9800	9800	9800	9800	0
557	20240319	115000	58196060	9800	9800	9800	9800	0
558	20240319	114900	58196060	9800	9800	9800	9800	0
559	20240319	114800	58196060	9800	9800	9800	9800	10
560	20240319	114700	58098060	9800	9800	9800	9800	0
561	20240319	114600	58098060	9800	9800	9800	9800	0
562	20240319	114500	58098060	9800	9800	9800	9800	0
563	20240319	114400	58098060	9800	9800	9800	9800	26
564	20240319	114300	57843260	9800	9800	9800	9800	0
565	20240319	114200	57843260	9800	9800	9800	9800	10
566	20240319	114100	57745260	9800	9800	9800	9800	0
567	20240319	114000	57745260	9800	9800	9800	9800	0
568	20240319	113900	57745260	9800	9800	9800	9800	0
569	20240319	113800	57745260	9800	9790	9800	9790	93
570	20240319	113700	56834590	9790	9780	9790	9780	91
571	20240319	113600	55943970	9790	9790	9790	9790	7
572	20240319	113500	55875440	9780	9780	9780	9780	15
573	20240319	113400	55728740	9780	9780	9780	9780	200
574	20240319	113300	53772740	9760	9760	9780	9760	109
575	20240319	113200	52706900	9780	9780	9780	9780	1
576	20240319	113100	52697120	9760	9760	9760	9760	0
577	20240319	113000	52697120	9760	9760	9760	9760	0
578	20240319	112900	52697120	9760	9760	9760	9760	0
579	20240319	112800	52697120	9760	9760	9760	9760	1
580	20240319	112700	52687360	9780	9780	9780	9780	0
581	20240319	112600	52687360	9780	9780	9780	9780	0
582	20240319	112500	52687360	9780	9760	9780	9760	13
583	20240319	112400	52560380	9770	9770	9770	9770	0
584	20240319	112300	52560380	9770	9770	9770	9770	19
585	20240319	112200	52374750	9780	9780	9780	9780	5
586	20240319	112100	52325850	9780	9780	9780	9780	1
587	20240319	112000	52316070	9780	9780	9780	9780	0
588	20240319	111900	52316070	9780	9780	9780	9780	19
589	20240319	111800	52130250	9770	9780	9780	9770	41
590	20240319	111700	51729280	9770	9760	9770	9760	24
591	20240319	111600	51495000	9760	9760	9760	9760	0
592	20240319	111500	51495000	9760	9770	9770	9760	101
593	20240319	111400	50509230	9760	9760	9760	9760	0
594	20240319	111300	50509230	9760	9760	9760	9760	0
595	20240319	111200	50509230	9760	9760	9760	9760	0
596	20240319	111100	50509230	9760	9760	9760	9760	0
597	20240319	111000	50509230	9760	9760	9760	9760	5
598	20240319	110900	50460430	9780	9780	9780	9780	0
599	20240319	110800	50460430	9780	9780	9780	9780	0
600	20240319	110700	50460430	9780	9780	9780	9780	0
601	20240319	110600	50460430	9780	9780	9780	9780	0
602	20240319	110500	50460430	9780	9780	9780	9780	0
603	20240319	110400	50460430	9780	9780	9780	9780	0
604	20240319	110300	50460430	9780	9780	9780	9780	50
605	20240319	110200	49971430	9780	9750	9780	9750	16
606	20240319	110100	49815200	9750	9780	9780	9750	10
607	20240319	110000	49717620	9780	9780	9780	9780	0
608	20240319	105900	49717620	9780	9780	9780	9780	0
609	20240319	105800	49717620	9780	9780	9780	9780	0
610	20240319	105700	49717620	9780	9780	9780	9780	0
611	20240319	105600	49717620	9780	9780	9780	9780	0
612	20240319	105500	49717620	9780	9780	9780	9780	1
613	20240319	105400	49707840	9790	9790	9790	9790	0
614	20240319	105300	49707840	9790	9790	9790	9790	0
615	20240319	105200	49707840	9790	9790	9790	9790	0
616	20240319	105100	49707840	9790	9790	9790	9790	0
617	20240319	105000	49707840	9790	9790	9790	9790	0
618	20240319	104900	49707840	9790	9790	9790	9790	9
619	20240319	104800	49619730	9790	9790	9790	9790	0
620	20240319	104700	49619730	9790	9790	9790	9790	2
621	20240319	104600	49600150	9790	9790	9790	9790	26
622	20240319	104500	49345610	9790	9790	9790	9700	7
623	20240319	104400	49277170	9700	9700	9700	9700	0
624	20240319	104300	49277170	9700	9700	9700	9700	0
625	20240319	104200	49277170	9700	9700	9700	9700	0
626	20240319	104100	49277170	9700	9700	9700	9700	0
627	20240319	104000	49277170	9700	9700	9700	9700	1
628	20240319	103900	49267470	9700	9710	9710	9700	27
629	20240319	103800	49005500	9720	9720	9720	9720	0
630	20240319	103700	49005500	9720	9720	9720	9720	0
631	20240319	103600	49005500	9720	9710	9720	9700	795
632	20240319	103500	41293760	9700	9760	9760	9700	1000
633	20240319	103400	31569060	9760	9760	9760	9760	9
634	20240319	103300	31481220	9760	9760	9760	9760	10
635	20240319	103200	31383620	9760	9760	9760	9760	0
636	20240319	103100	31383620	9760	9760	9760	9760	31
637	20240319	103000	31081060	9770	9770	9770	9770	0
638	20240319	102900	31081060	9770	9770	9770	9770	0
639	20240319	102800	31081060	9770	9770	9770	9770	0
640	20240319	102700	31081060	9770	9770	9770	9770	0
641	20240319	102600	31081060	9770	9770	9770	9770	29
642	20240319	102500	30797730	9800	9800	9800	9800	50
643	20240319	102400	30307730	9800	9800	9800	9800	0
644	20240319	102300	30307730	9800	9790	9800	9790	401
645	20240319	102200	26381930	9790	9790	9790	9790	100
646	20240319	102100	25402930	9790	9790	9790	9790	9
647	20240319	102000	25314820	9780	9780	9780	9780	0
648	20240319	101900	25314820	9780	9770	9780	9770	199
649	20240319	101800	23368680	9770	9770	9770	9770	0
650	20240319	101700	23368680	9770	9770	9770	9770	0
651	20240319	101600	23368680	9770	9770	9770	9770	0
652	20240319	101500	23368680	9770	9770	9770	9770	0
653	20240319	101400	23368680	9770	9770	9770	9770	36
654	20240319	101300	23016960	9760	9760	9760	9760	4
655	20240319	101200	22977920	9760	9760	9760	9760	0
656	20240319	101100	22977920	9760	9760	9760	9760	35
657	20240319	101000	22636320	9760	9760	9760	9760	51
658	20240319	100900	22138560	9760	9760	9760	9750	70
659	20240319	100800	21455460	9770	9770	9770	9760	51
660	20240319	100700	20957390	9760	9760	9770	9760	50
661	20240319	100600	20469290	9770	9770	9770	9770	0
662	20240319	100500	20469290	9770	9770	9770	9770	20
663	20240319	100400	20273890	9770	9770	9770	9770	25
664	20240319	100300	20029640	9770	9770	9770	9770	0
665	20240319	100200	20029640	9770	9770	9770	9770	50
666	20240319	100100	19541140	9770	9770	9770	9770	13
667	20240319	100000	19414130	9770	9770	9770	9770	45
668	20240319	095900	18974480	9770	9770	9770	9770	80
669	20240319	095800	18192880	9770	9770	9770	9770	10
670	20240319	095700	18095180	9760	9760	9760	9760	0
671	20240319	095600	18095180	9760	9750	9760	9750	134
672	20240319	095500	16787540	9760	9780	9780	9750	209
673	20240319	095400	14746150	9780	9780	9780	9780	19
674	20240319	095300	14560330	9770	9790	9790	9770	47
675	20240319	095200	14100630	9790	9790	9790	9780	28
676	20240319	095100	13826580	9790	9790	9790	9790	5
677	20240319	095000	13777630	9800	9800	9800	9800	2
678	20240319	094900	13758030	9790	9790	9790	9790	57
679	20240319	094800	13200000	9800	9800	9800	9800	0
680	20240319	094700	13200000	9800	9800	9800	9800	0
681	20240319	094600	13200000	9800	9800	9800	9800	1
682	20240319	094500	13190200	9790	9790	9790	9790	5
683	20240319	094400	13141250	9790	9790	9790	9790	30
684	20240319	094300	12847550	9800	9790	9800	9790	13
685	20240319	094200	12720210	9790	9790	9790	9790	0
686	20240319	094100	12720210	9790	9790	9790	9790	12
687	20240319	094000	12602730	9790	9790	9800	9790	157
688	20240319	093900	11065010	9790	9800	9810	9790	30
689	20240319	093800	10770980	9790	9790	9790	9790	0
690	20240319	093700	10770980	9790	9790	9790	9790	0
691	20240319	093600	10770980	9790	9790	9790	9790	0
692	20240319	093500	10770980	9790	9790	9790	9790	0
693	20240319	093400	10770980	9790	9800	9800	9790	7
694	20240319	093300	10702430	9800	9800	9800	9800	0
695	20240319	093200	10702430	9800	9800	9800	9800	0
696	20240319	093100	10702430	9800	9800	9800	9800	0
697	20240319	093000	10702430	9800	9800	9800	9800	0
698	20240319	092900	10702430	9800	9800	9800	9800	0
699	20240319	092800	10702430	9800	9800	9800	9800	0
700	20240319	092700	10702430	9800	9800	9800	9800	7
701	20240319	092600	10633830	9790	9790	9790	9790	43
702	20240319	092500	10212860	9800	9800	9800	9800	6
703	20240319	092400	10154060	9800	9800	9800	9800	0
704	20240319	092300	10154060	9800	9800	9800	9800	0
705	20240319	092200	10154060	9800	9800	9800	9800	333
706	20240319	092100	6890660	9800	9810	9810	9800	202
707	20240319	092000	4911020	9880	9880	9880	9880	0
708	20240319	091900	4911020	9880	9880	9880	9880	0
709	20240319	091800	4911020	9880	9880	9880	9880	0
710	20240319	091700	4911020	9880	9880	9880	9880	0
711	20240319	091600	4911020	9880	9880	9880	9880	0
712	20240319	091500	4911020	9880	9840	9880	9840	289
713	20240319	091400	2064210	9850	9850	9850	9850	0
714	20240319	091300	2064210	9850	9850	9850	9850	10
715	20240319	091200	1965710	9800	9800	9800	9800	15
716	20240319	091100	1818710	9800	9800	9800	9800	0
717	20240319	091000	1818710	9800	9800	9800	9800	0
718	20240319	090900	1818710	9800	9800	9800	9800	0
719	20240319	090800	1818710	9800	9800	9800	9800	0
720	20240319	090700	1818710	9800	9820	9820	9800	100
721	20240319	090600	838120	9800	9800	9800	9800	0
722	20240319	090500	838120	9800	9800	9800	9800	0
723	20240319	090400	838120	9800	9800	9800	9800	0
724	20240319	090300	838120	9800	9800	9800	9800	0
725	20240319	090200	838120	9800	9800	9800	9800	0
726	20240319	090100	838120	9800	9850	9950	9800	67
727	20240319	090000	177300	9850	9850	9850	9850	18