KissMeData/037370/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	192000	494759090	9660	9660	9660	9660	164
3	20240311	191900	494759090	9660	9660	9660	9660	0
4	20240311	191800	494759090	9660	9660	9660	9660	0
5	20240311	191700	494759090	9660	9660	9660	9660	0
6	20240311	191600	494759090	9660	9660	9660	9660	0
7	20240311	191500	494759090	9660	9660	9660	9660	0
8	20240311	191400	494759090	9660	9660	9660	9660	0
9	20240311	191300	494759090	9660	9660	9660	9660	0
10	20240311	191200	494759090	9660	9660	9660	9660	0
11	20240311	191100	494759090	9660	9660	9660	9660	0
12	20240311	191000	494759090	9660	9660	9660	9660	0
13	20240311	190900	494759090	9660	9660	9660	9660	0
14	20240311	190800	494759090	9660	9660	9660	9660	0
15	20240311	190700	494759090	9660	9660	9660	9660	0
16	20240311	190600	494759090	9660	9660	9660	9660	0
17	20240311	190500	494759090	9660	9660	9660	9660	0
18	20240311	190400	494759090	9660	9660	9660	9660	0
19	20240311	190300	494759090	9660	9660	9660	9660	0
20	20240311	190200	494759090	9660	9660	9660	9660	0
21	20240311	190100	494759090	9660	9660	9660	9660	0
22	20240311	190000	494759090	9660	9660	9660	9660	0
23	20240311	185900	494759090	9660	9660	9660	9660	0
24	20240311	185800	494759090	9660	9660	9660	9660	0
25	20240311	185700	494759090	9660	9660	9660	9660	0
26	20240311	185600	494759090	9660	9660	9660	9660	0
27	20240311	185500	494759090	9660	9660	9660	9660	0
28	20240311	185400	494759090	9660	9660	9660	9660	0
29	20240311	185300	494759090	9660	9660	9660	9660	0
30	20240311	185200	494759090	9660	9660	9660	9660	0
31	20240311	185100	494759090	9660	9660	9660	9660	0
32	20240311	185000	494759090	9660	9660	9660	9660	164
33	20240311	184900	494759090	9660	9660	9660	9660	0
34	20240311	184800	494759090	9660	9660	9660	9660	0
35	20240311	184700	494759090	9660	9660	9660	9660	0
36	20240311	184600	494759090	9660	9660	9660	9660	0
37	20240311	184500	494759090	9660	9660	9660	9660	0
38	20240311	184400	494759090	9660	9660	9660	9660	0
39	20240311	184300	494759090	9660	9660	9660	9660	0
40	20240311	184200	494759090	9660	9660	9660	9660	0
41	20240311	184100	494759090	9660	9660	9660	9660	0
42	20240311	184000	494759090	9660	9660	9660	9660	0
43	20240311	183900	494759090	9660	9660	9660	9660	0
44	20240311	183800	494759090	9660	9660	9660	9660	0
45	20240311	183700	494759090	9660	9660	9660	9660	0
46	20240311	183600	494759090	9660	9660	9660	9660	0
47	20240311	183500	494759090	9660	9660	9660	9660	0
48	20240311	183400	494759090	9660	9660	9660	9660	0
49	20240311	183300	494759090	9660	9660	9660	9660	0
50	20240311	183200	494759090	9660	9660	9660	9660	0
51	20240311	183100	494759090	9660	9660	9660	9660	0
52	20240311	183000	494759090	9660	9660	9660	9660	0
53	20240311	182900	494759090	9660	9660	9660	9660	0
54	20240311	182800	494759090	9660	9660	9660	9660	0
55	20240311	182700	494759090	9660	9660	9660	9660	0
56	20240311	182600	494759090	9660	9660	9660	9660	0
57	20240311	182500	494759090	9660	9660	9660	9660	0
58	20240311	182400	494759090	9660	9660	9660	9660	0
59	20240311	182300	494759090	9660	9660	9660	9660	0
60	20240311	182200	494759090	9660	9660	9660	9660	0
61	20240311	182100	494759090	9660	9660	9660	9660	0
62	20240311	182000	494759090	9660	9660	9660	9660	164
63	20240311	181900	494759090	9660	9660	9660	9660	0
64	20240311	181800	494759090	9660	9660	9660	9660	0
65	20240311	181700	494759090	9660	9660	9660	9660	0
66	20240311	181600	494759090	9660	9660	9660	9660	0
67	20240311	181500	494759090	9660	9660	9660	9660	0
68	20240311	181400	494759090	9660	9660	9660	9660	0
69	20240311	181300	494759090	9660	9660	9660	9660	0
70	20240311	181200	494759090	9660	9660	9660	9660	0
71	20240311	181100	494759090	9660	9660	9660	9660	0
72	20240311	181000	494759090	9660	9660	9660	9660	0
73	20240311	180900	494759090	9660	9660	9660	9660	0
74	20240311	180800	494759090	9660	9660	9660	9660	0
75	20240311	180700	494759090	9660	9660	9660	9660	0
76	20240311	180600	494759090	9660	9660	9660	9660	0
77	20240311	180500	494759090	9660	9660	9660	9660	0
78	20240311	180400	494759090	9660	9660	9660	9660	0
79	20240311	180300	494759090	9660	9660	9660	9660	0
80	20240311	180200	494759090	9660	9660	9660	9660	0
81	20240311	180100	494759090	9660	9660	9660	9660	0
82	20240311	180000	494759090	9660	9660	9660	9660	0
83	20240311	175900	494759090	9660	9660	9660	9660	0
84	20240311	175800	494759090	9660	9660	9660	9660	0
85	20240311	175700	494759090	9660	9660	9660	9660	0
86	20240311	175600	494759090	9660	9660	9660	9660	0
87	20240311	175500	494759090	9660	9660	9660	9660	0
88	20240311	175400	494759090	9660	9660	9660	9660	0
89	20240311	175300	494759090	9660	9660	9660	9660	0
90	20240311	175200	494759090	9660	9660	9660	9660	0
91	20240311	175100	494759090	9660	9660	9660	9660	0
92	20240311	175000	494759090	9660	9660	9660	9660	164
93	20240311	174900	494759090	9660	9660	9660	9660	0
94	20240311	174800	494759090	9660	9660	9660	9660	0
95	20240311	174700	494759090	9660	9660	9660	9660	0
96	20240311	174600	494759090	9660	9660	9660	9660	0
97	20240311	174500	494759090	9660	9660	9660	9660	0
98	20240311	174400	494759090	9660	9660	9660	9660	0
99	20240311	174300	494759090	9660	9660	9660	9660	0
100	20240311	174200	494759090	9660	9660	9660	9660	0
101	20240311	174100	494759090	9660	9660	9660	9660	0
102	20240311	174000	494759090	9660	9660	9660	9660	0
103	20240311	173900	494759090	9660	9660	9660	9660	0
104	20240311	173800	494759090	9660	9660	9660	9660	0
105	20240311	173700	494759090	9660	9660	9660	9660	0
106	20240311	173600	494759090	9660	9660	9660	9660	0
107	20240311	173500	494759090	9660	9660	9660	9660	0
108	20240311	173400	494759090	9660	9660	9660	9660	0
109	20240311	173300	494759090	9660	9660	9660	9660	0
110	20240311	173200	494759090	9660	9660	9660	9660	0
111	20240311	173100	494759090	9660	9660	9660	9660	0
112	20240311	173000	494759090	9660	9660	9660	9660	0
113	20240311	172900	494759090	9660	9660	9660	9660	0
114	20240311	172800	494759090	9660	9660	9660	9660	0
115	20240311	172700	494759090	9660	9660	9660	9660	0
116	20240311	172600	494759090	9660	9660	9660	9660	0
117	20240311	172500	494759090	9660	9660	9660	9660	0
118	20240311	172400	494759090	9660	9660	9660	9660	0
119	20240311	172300	494759090	9660	9660	9660	9660	0
120	20240311	172200	494759090	9660	9660	9660	9660	0
121	20240311	172100	494759090	9660	9660	9660	9660	0
122	20240311	172000	494759090	9660	9660	9660	9660	164
123	20240311	171900	494759090	9660	9660	9660	9660	0
124	20240311	171800	494759090	9660	9660	9660	9660	0
125	20240311	171700	494759090	9660	9660	9660	9660	0
126	20240311	171600	494759090	9660	9660	9660	9660	0
127	20240311	171500	494759090	9660	9660	9660	9660	0
128	20240311	171400	494759090	9660	9660	9660	9660	0
129	20240311	171300	494759090	9660	9660	9660	9660	0
130	20240311	171200	494759090	9660	9660	9660	9660	0
131	20240311	171100	494759090	9660	9660	9660	9660	0
132	20240311	171000	494759090	9660	9660	9660	9660	0
133	20240311	170900	494759090	9660	9660	9660	9660	0
134	20240311	170800	494759090	9660	9660	9660	9660	0
135	20240311	170700	494759090	9660	9660	9660	9660	0
136	20240311	170600	494759090	9660	9660	9660	9660	0
137	20240311	170500	494759090	9660	9660	9660	9660	0
138	20240311	170400	494759090	9660	9660	9660	9660	0
139	20240311	170300	494759090	9660	9660	9660	9660	0
140	20240311	170200	494759090	9660	9660	9660	9660	0
141	20240311	170100	494759090	9660	9660	9660	9660	0
142	20240311	170000	494759090	9660	9660	9660	9660	0
143	20240311	165900	494759090	9660	9660	9660	9660	0
144	20240311	165800	494759090	9660	9660	9660	9660	0
145	20240311	165700	494759090	9660	9660	9660	9660	0
146	20240311	165600	494759090	9660	9660	9660	9660	0
147	20240311	165500	494759090	9660	9660	9660	9660	0
148	20240311	165400	494759090	9660	9660	9660	9660	0
149	20240311	165300	494759090	9660	9660	9660	9660	0
150	20240311	165200	494759090	9660	9660	9660	9660	0
151	20240311	165100	494759090	9660	9660	9660	9660	0
152	20240311	165000	494759090	9660	9660	9660	9660	164
153	20240311	164900	494759090	9660	9660	9660	9660	0
154	20240311	164800	494759090	9660	9660	9660	9660	0
155	20240311	164700	494759090	9660	9660	9660	9660	0
156	20240311	164600	494759090	9660	9660	9660	9660	0
157	20240311	164500	494759090	9660	9660	9660	9660	0
158	20240311	164400	494759090	9660	9660	9660	9660	0
159	20240311	164300	494759090	9660	9660	9660	9660	0
160	20240311	164200	494759090	9660	9660	9660	9660	0
161	20240311	164100	494759090	9660	9660	9660	9660	0
162	20240311	164000	494759090	9660	9660	9660	9660	0
163	20240311	163900	494759090	9660	9660	9660	9660	0
164	20240311	163800	494759090	9660	9660	9660	9660	0
165	20240311	163700	494759090	9660	9660	9660	9660	0
166	20240311	163600	494759090	9660	9660	9660	9660	0
167	20240311	163500	494759090	9660	9660	9660	9660	0
168	20240311	163400	494759090	9660	9660	9660	9660	0
169	20240311	163300	494759090	9660	9660	9660	9660	0
170	20240311	163200	494759090	9660	9660	9660	9660	0
171	20240311	163100	494759090	9660	9660	9660	9660	0
172	20240311	163000	494759090	9660	9660	9660	9660	0
173	20240311	162900	494759090	9660	9660	9660	9660	0
174	20240311	162800	494759090	9660	9660	9660	9660	0
175	20240311	162700	494759090	9660	9660	9660	9660	0
176	20240311	162600	494759090	9660	9660	9660	9660	0
177	20240311	162500	494759090	9660	9660	9660	9660	0
178	20240311	162400	494759090	9660	9660	9660	9660	0
179	20240311	162300	494759090	9660	9660	9660	9660	0
180	20240311	162200	494759090	9660	9660	9660	9660	0
181	20240311	162100	494759090	9660	9660	9660	9660	0
182	20240311	162000	494759090	9660	9660	9660	9660	164
183	20240311	161900	494759090	9660	9660	9660	9660	0
184	20240311	161800	494759090	9660	9660	9660	9660	0
185	20240311	161700	494759090	9660	9660	9660	9660	0
186	20240311	161600	494759090	9660	9660	9660	9660	0
187	20240311	161500	494759090	9660	9660	9660	9660	0
188	20240311	161400	494759090	9660	9660	9660	9660	0
189	20240311	161300	494759090	9660	9660	9660	9660	0
190	20240311	161200	494759090	9660	9660	9660	9660	0
191	20240311	161100	494759090	9660	9660	9660	9660	0
192	20240311	161000	494759090	9660	9660	9660	9660	0
193	20240311	160900	494759090	9660	9660	9660	9660	0
194	20240311	160800	494759090	9660	9660	9660	9660	0
195	20240311	160700	494759090	9660	9660	9660	9660	0
196	20240311	160600	494759090	9660	9660	9660	9660	0
197	20240311	160500	494759090	9660	9660	9660	9660	0
198	20240311	160400	494759090	9660	9660	9660	9660	0
199	20240311	160300	494759090	9660	9660	9660	9660	0
200	20240311	160200	494759090	9660	9660	9660	9660	0
201	20240311	160100	494759090	9660	9660	9660	9660	0
202	20240311	160000	494759090	9660	9660	9660	9660	0
203	20240311	155900	494759090	9660	9660	9660	9660	0
204	20240311	155800	494759090	9660	9660	9660	9660	0
205	20240311	155700	494759090	9660	9660	9660	9660	0
206	20240311	155600	494759090	9660	9660	9660	9660	0
207	20240311	155500	494759090	9660	9660	9660	9660	0
208	20240311	155400	494759090	9660	9660	9660	9660	0
209	20240311	155300	494759090	9660	9660	9660	9660	0
210	20240311	155200	494759090	9660	9660	9660	9660	0
211	20240311	155100	494759090	9660	9660	9660	9660	0
212	20240311	155000	494759090	9660	9660	9660	9660	164
213	20240311	154900	494759090	9660	9660	9660	9660	0
214	20240311	154800	494759090	9660	9660	9660	9660	0
215	20240311	154700	494759090	9660	9660	9660	9660	0
216	20240311	154600	494759090	9660	9660	9660	9660	0
217	20240311	154500	494759090	9660	9660	9660	9660	0
218	20240311	154400	494759090	9660	9660	9660	9660	0
219	20240311	154300	494759090	9660	9660	9660	9660	0
220	20240311	154200	494759090	9660	9660	9660	9660	0
221	20240311	154100	494759090	9660	9660	9660	9660	0
222	20240311	154000	494759090	9660	9660	9660	9660	0
223	20240311	153900	494759090	9660	9660	9660	9660	0
224	20240311	153800	494759090	9660	9660	9660	9660	0
225	20240311	153700	494759090	9660	9660	9660	9660	0
226	20240311	153600	494759090	9660	9660	9660	9660	0
227	20240311	153500	494759090	9660	9660	9660	9660	0
228	20240311	153400	494759090	9660	9660	9660	9660	0
229	20240311	153300	494759090	9660	9660	9660	9660	0
230	20240311	153200	494759090	9660	9660	9660	9660	0
231	20240311	153100	494759090	9660	9660	9660	9660	0
232	20240311	153000	494759090	9660	9660	9660	9660	164
233	20240311	152900	493174850	9650	9650	9650	9650	0
234	20240311	152800	493174850	9650	9650	9650	9650	0
235	20240311	152700	493174850	9650	9650	9650	9650	0
236	20240311	152600	493174850	9650	9650	9650	9650	0
237	20240311	152500	493174850	9650	9650	9650	9650	0
238	20240311	152400	493174850	9650	9650	9650	9650	0
239	20240311	152300	493174850	9650	9650	9650	9650	0
240	20240311	152200	493174850	9650	9650	9650	9650	0
241	20240311	152100	493174850	9650	9650	9650	9650	0
242	20240311	152000	493174850	9650	9650	9650	9650	0
243	20240311	151900	493174850	9650	9650	9650	9650	90
244	20240311	151800	492306350	9650	9650	9650	9650	35
245	20240311	151700	491968600	9650	9650	9650	9650	16
246	20240311	151600	491814200	9650	9650	9650	9650	400
247	20240311	151500	487954200	9620	9620	9620	9620	61
248	20240311	151400	487367380	9620	9630	9630	9620	202
249	20240311	151300	485423740	9630	9630	9630	9630	42
250	20240311	151200	485019280	9630	9620	9630	9620	105
251	20240311	151100	484009130	9630	9630	9630	9630	202
252	20240311	151000	482063870	9630	9630	9630	9630	55
253	20240311	150900	481534220	9630	9630	9630	9630	10
254	20240311	150800	481437920	9650	9640	9650	9640	244
255	20240311	150700	479083510	9640	9630	9640	9630	711
256	20240311	150600	472234470	9630	9630	9630	9630	1326
257	20240311	150500	459465090	9640	9640	9640	9640	4
258	20240311	150400	459426530	9640	9640	9640	9640	5
259	20240311	150300	459378330	9640	9640	9640	9640	33
260	20240311	150200	459060210	9650	9650	9650	9650	1
261	20240311	150100	459050560	9660	9650	9660	9650	1325
262	20240311	150000	446251170	9640	9640	9640	9640	70
263	20240311	145900	445576370	9640	9650	9650	9640	1371
264	20240311	145800	432347910	9650	9650	9650	9650	110
265	20240311	145700	431286410	9650	9650	9650	9650	111
266	20240311	145600	430215260	9650	9650	9650	9650	177
267	20240311	145500	428507210	9660	9660	9660	9660	0
268	20240311	145400	428507210	9660	9650	9660	9650	32
269	20240311	145300	428198100	9660	9660	9660	9660	1
270	20240311	145200	428188440	9660	9650	9660	9650	4
271	20240311	145100	428149820	9650	9650	9650	9650	13
272	20240311	145000	428024370	9650	9650	9650	9650	63
273	20240311	144900	427416420	9660	9650	9660	9650	26
274	20240311	144800	427165300	9660	9660	9660	9660	100
275	20240311	144700	426199300	9650	9650	9650	9650	3
276	20240311	144600	426170350	9650	9650	9650	9650	3
277	20240311	144500	426141400	9650	9660	9660	9650	87
278	20240311	144400	425301650	9650	9650	9650	9650	3
279	20240311	144300	425272700	9650	9650	9650	9650	2
280	20240311	144200	425253400	9650	9650	9650	9650	0
281	20240311	144100	425253400	9650	9650	9650	9650	0
282	20240311	144000	425253400	9650	9650	9650	9650	44
283	20240311	143900	424828800	9650	9650	9650	9650	0
284	20240311	143800	424828800	9650	9660	9660	9650	402
285	20240311	143700	420947480	9660	9660	9660	9660	10
286	20240311	143600	420850880	9650	9650	9650	9650	0
287	20240311	143500	420850880	9650	9650	9650	9650	238
288	20240311	143400	418554180	9650	9650	9650	9650	0
289	20240311	143300	418554180	9650	9650	9650	9650	0
290	20240311	143200	418554180	9650	9650	9650	9650	2
291	20240311	143100	418534880	9650	9650	9650	9650	2
292	20240311	143000	418515580	9650	9650	9650	9650	208
293	20240311	142900	416508380	9630	9630	9630	9630	0
294	20240311	142800	416508380	9630	9630	9630	9630	0
295	20240311	142700	416508380	9630	9630	9630	9630	0
296	20240311	142600	416508380	9630	9640	9640	9630	91
297	20240311	142500	415631590	9640	9640	9640	9640	0
298	20240311	142400	415631590	9640	9650	9650	9640	652
299	20240311	142300	409345830	9650	9650	9650	9650	20
300	20240311	142200	409152830	9660	9660	9660	9660	3
301	20240311	142100	409123850	9660	9660	9660	9660	0
302	20240311	142000	409123850	9660	9660	9660	9650	32
303	20240311	141900	408814930	9660	9660	9660	9660	0
304	20240311	141800	408814930	9660	9690	9690	9660	252
305	20240311	141700	406379910	9690	9690	9690	9690	1
306	20240311	141600	406370220	9660	9660	9660	9660	0
307	20240311	141500	406370220	9660	9660	9660	9660	0
308	20240311	141400	406370220	9660	9660	9660	9660	0
309	20240311	141300	406370220	9660	9660	9660	9660	100
310	20240311	141200	405404220	9650	9650	9650	9650	0
311	20240311	141100	405404220	9650	9650	9650	9650	0
312	20240311	141000	405404220	9650	9650	9650	9650	0
313	20240311	140900	405404220	9650	9650	9650	9650	5
314	20240311	140800	405355970	9650	9650	9650	9650	104
315	20240311	140700	404352370	9650	9690	9690	9650	100
316	20240311	140600	403387330	9650	9650	9650	9650	0
317	20240311	140500	403387330	9650	9650	9650	9650	0
318	20240311	140400	403387330	9650	9650	9650	9650	275
319	20240311	140300	400733580	9650	9680	9680	9650	10
320	20240311	140200	400636930	9680	9680	9680	9680	0
321	20240311	140100	400636930	9680	9680	9680	9680	31
322	20240311	140000	400336850	9690	9690	9690	9690	0
323	20240311	135900	400336850	9690	9690	9690	9690	5
324	20240311	135800	400288400	9690	9690	9690	9690	12
325	20240311	135700	400172120	9690	9690	9690	9690	0
326	20240311	135600	400172120	9690	9690	9690	9690	0
327	20240311	135500	400172120	9690	9690	9690	9690	1
328	20240311	135400	400162430	9680	9680	9680	9680	0
329	20240311	135300	400162430	9680	9680	9680	9680	0
330	20240311	135200	400162430	9680	9680	9680	9680	0
331	20240311	135100	400162430	9680	9680	9680	9680	0
332	20240311	135000	400162430	9680	9680	9680	9680	1
333	20240311	134900	400152750	9680	9680	9680	9680	0
334	20240311	134800	400152750	9680	9680	9680	9680	295
335	20240311	134700	397297150	9650	9650	9650	9650	1
336	20240311	134600	397287500	9650	9650	9650	9650	273
337	20240311	134500	394653050	9650	9650	9650	9650	534
338	20240311	134400	389499950	9650	9650	9650	9650	0
339	20240311	134300	389499950	9650	9650	9650	9650	0
340	20240311	134200	389499950	9650	9650	9650	9650	0
341	20240311	134100	389499950	9650	9650	9650	9650	0
342	20240311	134000	389499950	9650	9650	9650	9650	0
343	20240311	133900	389499950	9650	9650	9650	9650	0
344	20240311	133800	389499950	9650	9650	9650	9650	0
345	20240311	133700	389499950	9650	9650	9650	9650	0
346	20240311	133600	389499950	9650	9650	9650	9650	0
347	20240311	133500	389499950	9650	9650	9650	9650	0
348	20240311	133400	389499950	9650	9650	9650	9650	0
349	20240311	133300	389499950	9650	9650	9650	9650	0
350	20240311	133200	389499950	9650	9650	9650	9650	0
351	20240311	133100	389499950	9650	9640	9650	9640	51
352	20240311	133000	389008300	9620	9620	9620	9620	0
353	20240311	132900	389008300	9620	9670	9670	9620	1030
354	20240311	132800	379079210	9680	9670	9680	9660	172
355	20240311	132700	377416090	9680	9680	9680	9680	1
356	20240311	132600	377406410	9680	9680	9680	9680	11
357	20240311	132500	377299930	9680	9680	9680	9680	11
358	20240311	132400	377193450	9680	9650	9680	9650	3
359	20240311	132300	377164440	9650	9650	9650	9650	889
360	20240311	132200	368585590	9650	9650	9650	9650	655
361	20240311	132100	362264840	9650	9660	9680	9650	274
362	20240311	132000	359619060	9650	9670	9670	9650	158
363	20240311	131900	358093510	9660	9670	9670	9660	178
364	20240311	131800	356373250	9670	9670	9670	9660	737
365	20240311	131700	349248340	9670	9670	9670	9670	1000
366	20240311	131600	339578340	9670	9680	9680	9670	2901
367	20240311	131500	311522050	9700	9690	9700	9680	597
368	20240311	131400	305736810	9700	9710	9710	9690	572
369	20240311	131300	300188630	9730	9710	9730	9700	7
370	20240311	131200	300120650	9710	9710	9710	9710	97
371	20240311	131100	299178780	9710	9710	9710	9710	46
372	20240311	131000	298732120	9740	9740	9740	9740	0
373	20240311	130900	298732120	9740	9740	9740	9740	0
374	20240311	130800	298732120	9740	9740	9740	9740	0
375	20240311	130700	298732120	9740	9740	9740	9740	0
376	20240311	130600	298732120	9740	9740	9740	9740	0
377	20240311	130500	298732120	9740	9740	9740	9740	2
378	20240311	130400	298712640	9720	9740	9740	9720	3
379	20240311	130300	298683460	9740	9740	9740	9740	1
380	20240311	130200	298673720	9740	9740	9740	9740	0
381	20240311	130100	298673720	9740	9740	9740	9740	25
382	20240311	130000	298430220	9750	9750	9750	9750	0
383	20240311	125900	298430220	9750	9750	9750	9750	0
384	20240311	125800	298430220	9750	9750	9750	9750	1
385	20240311	125700	298420470	9750	9750	9750	9750	10
386	20240311	125600	298322970	9760	9760	9760	9760	0
387	20240311	125500	298322970	9760	9760	9760	9760	1
388	20240311	125400	298313210	9760	9750	9760	9750	20
389	20240311	125300	298118120	9680	9720	9720	9680	1184
390	20240311	125200	286638280	9710	9710	9710	9710	0
391	20240311	125100	286638280	9710	9710	9710	9710	0
392	20240311	125000	286638280	9710	9710	9710	9710	0
393	20240311	124900	286638280	9710	9710	9710	9710	0
394	20240311	124800	286638280	9710	9710	9710	9710	0
395	20240311	124700	286638280	9710	9710	9710	9710	0
396	20240311	124600	286638280	9710	9710	9710	9710	0
397	20240311	124500	286638280	9710	9710	9710	9710	0
398	20240311	124400	286638280	9710	9720	9720	9710	187
399	20240311	124300	284821480	9710	9710	9710	9710	0
400	20240311	124200	284821480	9710	9720	9720	9710	64
401	20240311	124100	284199740	9720	9740	9750	9720	345
402	20240311	124000	280842900	9740	9740	9740	9740	6
403	20240311	123900	280784460	9730	9730	9730	9730	163
404	20240311	123800	279198470	9770	9770	9770	9770	0
405	20240311	123700	279198470	9770	9770	9770	9770	0
406	20240311	123600	279198470	9770	9770	9770	9770	0
407	20240311	123500	279198470	9770	9770	9770	9770	0
408	20240311	123400	279198470	9770	9770	9770	9770	31
409	20240311	123300	278895600	9730	9730	9730	9730	0
410	20240311	123200	278895600	9730	9740	9740	9730	5
411	20240311	123100	278846940	9730	9730	9730	9730	0
412	20240311	123000	278846940	9730	9730	9730	9730	0
413	20240311	122900	278846940	9730	9740	9740	9730	100
414	20240311	122800	277873920	9730	9730	9730	9730	0
415	20240311	122700	277873920	9730	9730	9730	9730	0
416	20240311	122600	277873920	9730	9730	9730	9730	0
417	20240311	122500	277873920	9730	9730	9730	9730	134
418	20240311	122400	276570100	9720	9720	9720	9720	100
419	20240311	122300	275598100	9720	9720	9720	9720	1
420	20240311	122200	275588380	9730	9730	9730	9730	0
421	20240311	122100	275588380	9730	9730	9730	9730	0
422	20240311	122000	275588380	9730	9730	9730	9730	0
423	20240311	121900	275588380	9730	9730	9730	9730	1
424	20240311	121800	275578650	9730	9730	9730	9730	34
425	20240311	121700	275247830	9720	9720	9720	9720	0
426	20240311	121600	275247830	9720	9720	9720	9720	0
427	20240311	121500	275247830	9720	9720	9720	9720	0
428	20240311	121400	275247830	9720	9720	9720	9720	0
429	20240311	121300	275247830	9720	9720	9720	9720	0
430	20240311	121200	275247830	9720	9720	9720	9720	0
431	20240311	121100	275247830	9720	9720	9720	9720	0
432	20240311	121000	275247830	9720	9720	9720	9720	5
433	20240311	120900	275199230	9720	9720	9720	9720	3
434	20240311	120800	275170070	9720	9720	9720	9720	1
435	20240311	120700	275160350	9730	9730	9730	9730	0
436	20240311	120600	275160350	9730	9730	9730	9730	1
437	20240311	120500	275150620	9730	9730	9730	9730	1
438	20240311	120400	275140890	9700	9700	9700	9700	0
439	20240311	120300	275140890	9700	9700	9700	9700	0
440	20240311	120200	275140890	9700	9750	9750	9700	146
441	20240311	120100	273718930	9700	9700	9700	9700	0
442	20240311	120000	273718930	9700	9700	9700	9700	0
443	20240311	115900	273718930	9700	9700	9700	9700	0
444	20240311	115800	273718930	9700	9700	9700	9700	0
445	20240311	115700	273718930	9700	9700	9700	9700	0
446	20240311	115600	273718930	9700	9750	9750	9700	390
447	20240311	115500	269934430	9750	9730	9750	9730	50
448	20240311	115400	269447180	9700	9700	9700	9700	0
449	20240311	115300	269447180	9700	9700	9700	9700	0
450	20240311	115200	269447180	9700	9700	9700	9700	50
451	20240311	115100	268962180	9700	9710	9710	9700	545
452	20240311	115000	263673190	9720	9720	9720	9720	0
453	20240311	114900	263673190	9720	9720	9720	9720	125
454	20240311	114800	262458190	9730	9730	9730	9730	0
455	20240311	114700	262458190	9730	9740	9740	9730	105
456	20240311	114600	261435500	9740	9730	9740	9730	544
457	20240311	114500	256137240	9730	9730	9730	9730	0
458	20240311	114400	256137240	9730	9730	9730	9730	7
459	20240311	114300	256069130	9730	9730	9730	9730	0
460	20240311	114200	256069130	9730	9730	9730	9730	205
461	20240311	114100	254074480	9720	9720	9720	9720	20
462	20240311	114000	253880080	9720	9720	9720	9720	52
463	20240311	113900	253374640	9710	9720	9720	9710	460
464	20240311	113800	248907670	9720	9730	9730	9720	129
465	20240311	113700	247652790	9720	9720	9720	9720	400
466	20240311	113600	243764790	9780	9740	9780	9740	303
467	20240311	113500	240812850	9720	9720	9720	9720	36
468	20240311	113400	240462930	9720	9720	9720	9720	93
469	20240311	113300	239558970	9730	9730	9730	9730	0
470	20240311	113200	239558970	9730	9730	9730	9730	12
471	20240311	113100	239442210	9730	9730	9730	9730	45
472	20240311	113000	239004360	9730	9730	9730	9730	13
473	20240311	112900	238877870	9730	9730	9730	9730	0
474	20240311	112800	238877870	9730	9740	9740	9730	68
475	20240311	112700	238215700	9740	9740	9740	9740	0
476	20240311	112600	238215700	9740	9740	9740	9740	49
477	20240311	112500	237738440	9740	9740	9740	9740	1
478	20240311	112400	237728700	9720	9720	9720	9720	0
479	20240311	112300	237728700	9720	9720	9720	9720	0
480	20240311	112200	237728700	9720	9720	9720	9720	0
481	20240311	112100	237728700	9720	9740	9760	9720	207
482	20240311	112000	235715700	9740	9730	9740	9730	44
483	20240311	111900	235287480	9740	9740	9740	9730	113
484	20240311	111800	234187860	9740	9750	9750	9740	138
485	20240311	111700	232843540	9780	9780	9780	9780	0
486	20240311	111600	232843540	9780	9780	9780	9780	1
487	20240311	111500	232833760	9780	9780	9780	9780	3
488	20240311	111400	232804420	9750	9750	9750	9750	0
489	20240311	111300	232804420	9750	9750	9750	9750	1
490	20240311	111200	232794670	9760	9760	9760	9760	10
491	20240311	111100	232697070	9750	9750	9750	9750	0
492	20240311	111000	232697070	9750	9750	9750	9750	24
493	20240311	110900	232463070	9730	9740	9740	9730	100
494	20240311	110800	231489280	9750	9750	9750	9750	1
495	20240311	110700	231479530	9790	9790	9790	9790	0
496	20240311	110600	231479530	9790	9740	9790	9730	230
497	20240311	110500	229240230	9730	9770	9770	9730	501
498	20240311	110400	224364590	9780	9790	9790	9780	7
499	20240311	110300	224296120	9790	9790	9790	9790	0
500	20240311	110200	224296120	9790	9790	9790	9790	1
501	20240311	110100	224286330	9790	9790	9790	9790	0
502	20240311	110000	224286330	9790	9790	9790	9790	9
503	20240311	105900	224198220	9790	9790	9790	9790	212
504	20240311	105800	222122740	9790	9790	9790	9790	11
505	20240311	105700	222015050	9790	9740	9790	9730	1050
506	20240311	105600	211796080	9730	9800	9800	9730	203
507	20240311	105500	209818630	9800	9800	9800	9800	2
508	20240311	105400	209799030	9800	9770	9800	9740	321
509	20240311	105300	206667430	9770	9770	9770	9750	348
510	20240311	105200	203269420	9770	9770	9770	9770	4
511	20240311	105100	203230340	9800	9800	9800	9800	2
512	20240311	105000	203210740	9800	9800	9800	9800	12
513	20240311	104900	203093140	9800	9810	9810	9800	114
514	20240311	104800	201975830	9820	9820	9820	9820	0
515	20240311	104700	201975830	9820	9830	9830	9820	101
516	20240311	104600	200984000	9830	9830	9830	9830	0
517	20240311	104500	200984000	9830	9830	9830	9830	219
518	20240311	104400	198831230	9800	9810	9810	9800	62
519	20240311	104300	198223110	9810	9810	9810	9800	486
520	20240311	104200	193459790	9810	9830	9830	9810	108
521	20240311	104100	192400250	9830	9830	9830	9830	56
522	20240311	104000	191849770	9830	9830	9830	9810	29
523	20240311	103900	191565040	9830	9830	9830	9830	20
524	20240311	103800	191368440	9800	9800	9800	9800	0
525	20240311	103700	191368440	9800	9810	9830	9800	234
526	20240311	103600	189073130	9810	9860	9860	9810	583
527	20240311	103500	183327010	9860	9860	9860	9860	0
528	20240311	103400	183327010	9860	9860	9860	9860	11
529	20240311	103300	183218550	9900	9900	9900	9900	0
530	20240311	103200	183218550	9900	9900	9900	9900	206
531	20240311	103100	181179150	9900	9900	9900	9900	1
532	20240311	103000	181169250	9900	9920	9920	9900	265
533	20240311	102900	178544430	9950	9950	9950	9950	5
534	20240311	102800	178494680	9950	9950	9950	9950	5
535	20240311	102700	178444930	9950	9950	9950	9950	23
536	20240311	102600	178216080	9950	9920	9950	9920	32
537	20240311	102500	177897920	9920	9930	9950	9920	261
538	20240311	102400	175303760	9910	9900	9910	9900	288
539	20240311	102300	172452460	9890	9880	9890	9880	56
540	20240311	102200	171898910	9880	9880	9880	9880	0
541	20240311	102100	171898910	9880	9850	9880	9850	132
542	20240311	102000	170598680	9850	9850	9850	9850	0
543	20240311	101900	170598680	9850	9860	9890	9850	368
544	20240311	101800	166972370	9860	9860	9860	9860	0
545	20240311	101700	166972370	9860	9860	9860	9860	138
546	20240311	101600	165611690	9860	9860	9860	9860	100
547	20240311	101500	164625690	9860	9860	9860	9860	199
548	20240311	101400	162663550	9890	9890	9890	9890	1
549	20240311	101300	162653660	9900	9890	9900	9880	502
550	20240311	101200	157685410	9890	9890	9890	9890	5
551	20240311	101100	157635960	9890	9860	9890	9860	3
552	20240311	101000	157606330	9900	9900	9900	9890	7
553	20240311	100900	157537040	9900	9860	9900	9860	29
554	20240311	100800	157250340	9860	9860	9860	9860	0
555	20240311	100700	157250340	9860	9860	9860	9860	10
556	20240311	100600	157151740	9860	9860	9860	9860	10
557	20240311	100500	157053140	9860	9860	9860	9860	58
558	20240311	100400	156481260	9910	9910	9910	9910	48
559	20240311	100300	156005580	9910	9910	9910	9870	465
560	20240311	100200	151413380	9910	9910	9910	9910	11
561	20240311	100100	151304370	9920	9920	9920	9920	0
562	20240311	100000	151304370	9920	9920	9920	9920	100
563	20240311	095900	150312370	9920	9920	9920	9920	100
564	20240311	095800	149320370	9920	9920	9920	9920	0
565	20240311	095700	149320370	9920	9920	9920	9920	4
566	20240311	095600	149280690	9920	9920	9920	9920	1
567	20240311	095500	149270770	9910	9900	9910	9900	316
568	20240311	095400	146140020	9900	9920	9920	9900	9
569	20240311	095300	146050900	9920	9860	9920	9860	11
570	20240311	095200	145942380	9860	9860	9860	9860	110
571	20240311	095100	144857780	9860	9860	9860	9860	1
572	20240311	095000	144847920	9860	9860	9860	9860	170
573	20240311	094900	143171720	9860	9860	9860	9860	30
574	20240311	094800	142875920	9860	9900	9900	9860	140
575	20240311	094700	141492320	9940	9880	9940	9860	1090
576	20240311	094600	130694810	9860	9860	9860	9860	19
577	20240311	094500	130507470	9860	9840	9860	9840	207
578	20240311	094400	128468880	9840	9800	9840	9800	321
579	20240311	094300	125323040	9800	9800	9810	9800	191
580	20240311	094200	123451210	9750	9750	9750	9750	0
581	20240311	094100	123451210	9750	9750	9750	9750	0
582	20240311	094000	123451210	9750	9750	9750	9750	300
583	20240311	093900	120526210	9750	9750	9750	9750	390
584	20240311	093800	116723710	9750	9800	9800	9750	614
585	20240311	093700	110711000	9800	9770	9800	9770	305
586	20240311	093600	107722300	9800	9800	9800	9800	0
587	20240311	093500	107722300	9800	9800	9800	9800	0
588	20240311	093400	107722300	9800	9800	9800	9800	50
589	20240311	093300	107232300	9800	9800	9800	9800	2446
590	20240311	093200	83261500	9800	9800	9800	9800	40
591	20240311	093100	82869500	9800	9800	9800	9800	0
592	20240311	093000	82869500	9800	9770	9800	9770	872
593	20240311	092900	74333270	9740	9740	9740	9740	10
594	20240311	092800	74235870	9730	9730	9730	9730	0
595	20240311	092700	74235870	9730	9730	9730	9730	20
596	20240311	092600	74041270	9730	9730	9730	9730	1
597	20240311	092500	74031540	9730	9770	9770	9730	301
598	20240311	092400	71100610	9770	9770	9770	9770	114
599	20240311	092300	69986830	9770	9770	9770	9770	21
600	20240311	092200	69781660	9770	9770	9770	9770	0
601	20240311	092100	69781660	9770	9770	9770	9770	102
602	20240311	092000	68785120	9770	9720	9770	9720	159
603	20240311	091900	67234640	9720	9720	9720	9720	184
604	20240311	091800	65446160	9730	9720	9730	9720	111
605	20240311	091700	64366240	9730	9730	9730	9730	95
606	20240311	091600	63441890	9720	9720	9720	9720	212
607	20240311	091500	61381250	9720	9720	9760	9720	159
608	20240311	091400	59832640	9710	9710	9710	9710	87
609	20240311	091300	58987870	9660	9700	9700	9660	80
610	20240311	091200	58213930	9710	9710	9710	9660	400
611	20240311	091100	54336180	9710	9700	9710	9700	61
612	20240311	091000	53744150	9650	9680	9680	9650	200
613	20240311	090900	51813590	9650	9680	9680	9650	400
614	20240311	090800	47949020	9660	9660	9660	9660	390
615	20240311	090700	44181620	9650	9650	9650	9650	0
616	20240311	090600	44181620	9650	9650	9650	9650	10
617	20240311	090500	44085120	9740	9660	9740	9640	190
618	20240311	090400	42244420	9640	9750	9750	9640	167
619	20240311	090300	40623040	9620	9710	9760	9610	1183
620	20240311	090200	29170960	9700	9810	9810	9700	1572
621	20240311	090100	13809840	9810	9820	9820	9810	1083
622	20240311	090000	3185020	9820	9800	9820	9800	325