KissMeData/069260/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	194500	724153820	20050	20050	20050	20050	4404
3	20240318	194400	724153820	20050	20050	20050	20050	0
4	20240318	194300	724153820	20050	20050	20050	20050	0
5	20240318	194200	724153820	20050	20050	20050	20050	0
6	20240318	194100	724153820	20050	20050	20050	20050	0
7	20240318	194000	724153820	20050	20050	20050	20050	0
8	20240318	193900	724153820	20050	20050	20050	20050	0
9	20240318	193800	724153820	20050	20050	20050	20050	0
10	20240318	193700	724153820	20050	20050	20050	20050	0
11	20240318	193600	724153820	20050	20050	20050	20050	0
12	20240318	193500	724153820	20050	20050	20050	20050	0
13	20240318	193400	724153820	20050	20050	20050	20050	0
14	20240318	193300	724153820	20050	20050	20050	20050	0
15	20240318	193200	724153820	20050	20050	20050	20050	0
16	20240318	193100	724153820	20050	20050	20050	20050	0
17	20240318	193000	724153820	20050	20050	20050	20050	0
18	20240318	192900	724153820	20050	20050	20050	20050	0
19	20240318	192800	724153820	20050	20050	20050	20050	0
20	20240318	192700	724153820	20050	20050	20050	20050	0
21	20240318	192600	724153820	20050	20050	20050	20050	0
22	20240318	192500	724153820	20050	20050	20050	20050	0
23	20240318	192400	724153820	20050	20050	20050	20050	0
24	20240318	192300	724153820	20050	20050	20050	20050	0
25	20240318	192200	724153820	20050	20050	20050	20050	0
26	20240318	192100	724153820	20050	20050	20050	20050	0
27	20240318	192000	724153820	20050	20050	20050	20050	0
28	20240318	191900	724153820	20050	20050	20050	20050	0
29	20240318	191800	724153820	20050	20050	20050	20050	0
30	20240318	191700	724153820	20050	20050	20050	20050	0
31	20240318	191600	724153820	20050	20050	20050	20050	0
32	20240318	191500	724153820	20050	20050	20050	20050	4404
33	20240318	191400	724153820	20050	20050	20050	20050	0
34	20240318	191300	724153820	20050	20050	20050	20050	0
35	20240318	191200	724153820	20050	20050	20050	20050	0
36	20240318	191100	724153820	20050	20050	20050	20050	0
37	20240318	191000	724153820	20050	20050	20050	20050	0
38	20240318	190900	724153820	20050	20050	20050	20050	0
39	20240318	190800	724153820	20050	20050	20050	20050	0
40	20240318	190700	724153820	20050	20050	20050	20050	0
41	20240318	190600	724153820	20050	20050	20050	20050	0
42	20240318	190500	724153820	20050	20050	20050	20050	0
43	20240318	190400	724153820	20050	20050	20050	20050	0
44	20240318	190300	724153820	20050	20050	20050	20050	0
45	20240318	190200	724153820	20050	20050	20050	20050	0
46	20240318	190100	724153820	20050	20050	20050	20050	0
47	20240318	190000	724153820	20050	20050	20050	20050	0
48	20240318	185900	724153820	20050	20050	20050	20050	0
49	20240318	185800	724153820	20050	20050	20050	20050	0
50	20240318	185700	724153820	20050	20050	20050	20050	0
51	20240318	185600	724153820	20050	20050	20050	20050	0
52	20240318	185500	724153820	20050	20050	20050	20050	0
53	20240318	185400	724153820	20050	20050	20050	20050	0
54	20240318	185300	724153820	20050	20050	20050	20050	0
55	20240318	185200	724153820	20050	20050	20050	20050	0
56	20240318	185100	724153820	20050	20050	20050	20050	0
57	20240318	185000	724153820	20050	20050	20050	20050	0
58	20240318	184900	724153820	20050	20050	20050	20050	0
59	20240318	184800	724153820	20050	20050	20050	20050	0
60	20240318	184700	724153820	20050	20050	20050	20050	0
61	20240318	184600	724153820	20050	20050	20050	20050	0
62	20240318	184500	724153820	20050	20050	20050	20050	4404
63	20240318	184400	724153820	20050	20050	20050	20050	0
64	20240318	184300	724153820	20050	20050	20050	20050	0
65	20240318	184200	724153820	20050	20050	20050	20050	0
66	20240318	184100	724153820	20050	20050	20050	20050	0
67	20240318	184000	724153820	20050	20050	20050	20050	0
68	20240318	183900	724153820	20050	20050	20050	20050	0
69	20240318	183800	724153820	20050	20050	20050	20050	0
70	20240318	183700	724153820	20050	20050	20050	20050	0
71	20240318	183600	724153820	20050	20050	20050	20050	0
72	20240318	183500	724153820	20050	20050	20050	20050	0
73	20240318	183400	724153820	20050	20050	20050	20050	0
74	20240318	183300	724153820	20050	20050	20050	20050	0
75	20240318	183200	724153820	20050	20050	20050	20050	0
76	20240318	183100	724153820	20050	20050	20050	20050	0
77	20240318	183000	724153820	20050	20050	20050	20050	0
78	20240318	182900	724153820	20050	20050	20050	20050	0
79	20240318	182800	724153820	20050	20050	20050	20050	0
80	20240318	182700	724153820	20050	20050	20050	20050	0
81	20240318	182600	724153820	20050	20050	20050	20050	0
82	20240318	182500	724153820	20050	20050	20050	20050	0
83	20240318	182400	724153820	20050	20050	20050	20050	0
84	20240318	182300	724153820	20050	20050	20050	20050	0
85	20240318	182200	724153820	20050	20050	20050	20050	0
86	20240318	182100	724153820	20050	20050	20050	20050	0
87	20240318	182000	724153820	20050	20050	20050	20050	0
88	20240318	181900	724153820	20050	20050	20050	20050	0
89	20240318	181800	724153820	20050	20050	20050	20050	0
90	20240318	181700	724153820	20050	20050	20050	20050	0
91	20240318	181600	724153820	20050	20050	20050	20050	0
92	20240318	181500	724153820	20050	20050	20050	20050	4404
93	20240318	181400	724153820	20050	20050	20050	20050	0
94	20240318	181300	724153820	20050	20050	20050	20050	0
95	20240318	181200	724153820	20050	20050	20050	20050	0
96	20240318	181100	724153820	20050	20050	20050	20050	0
97	20240318	181000	724153820	20050	20050	20050	20050	0
98	20240318	180900	724153820	20050	20050	20050	20050	0
99	20240318	180800	724153820	20050	20050	20050	20050	0
100	20240318	180700	724153820	20050	20050	20050	20050	0
101	20240318	180600	724153820	20050	20050	20050	20050	0
102	20240318	180500	724153820	20050	20050	20050	20050	0
103	20240318	180400	724153820	20050	20050	20050	20050	0
104	20240318	180300	724153820	20050	20050	20050	20050	0
105	20240318	180200	724153820	20050	20050	20050	20050	0
106	20240318	180100	724153820	20050	20050	20050	20050	0
107	20240318	180000	724153820	20050	20050	20050	20050	0
108	20240318	175900	724153820	20050	20050	20050	20050	0
109	20240318	175800	724153820	20050	20050	20050	20050	0
110	20240318	175700	724153820	20050	20050	20050	20050	0
111	20240318	175600	724153820	20050	20050	20050	20050	0
112	20240318	175500	724153820	20050	20050	20050	20050	0
113	20240318	175400	724153820	20050	20050	20050	20050	0
114	20240318	175300	724153820	20050	20050	20050	20050	0
115	20240318	175200	724153820	20050	20050	20050	20050	0
116	20240318	175100	724153820	20050	20050	20050	20050	0
117	20240318	175000	724153820	20050	20050	20050	20050	0
118	20240318	174900	724153820	20050	20050	20050	20050	0
119	20240318	174800	724153820	20050	20050	20050	20050	0
120	20240318	174700	724153820	20050	20050	20050	20050	0
121	20240318	174600	724153820	20050	20050	20050	20050	0
122	20240318	174500	724153820	20050	20050	20050	20050	4404
123	20240318	174400	724153820	20050	20050	20050	20050	0
124	20240318	174300	724153820	20050	20050	20050	20050	0
125	20240318	174200	724153820	20050	20050	20050	20050	0
126	20240318	174100	724153820	20050	20050	20050	20050	0
127	20240318	174000	724153820	20050	20050	20050	20050	0
128	20240318	173900	724153820	20050	20050	20050	20050	0
129	20240318	173800	724153820	20050	20050	20050	20050	0
130	20240318	173700	724153820	20050	20050	20050	20050	0
131	20240318	173600	724153820	20050	20050	20050	20050	0
132	20240318	173500	724153820	20050	20050	20050	20050	0
133	20240318	173400	724153820	20050	20050	20050	20050	0
134	20240318	173300	724153820	20050	20050	20050	20050	0
135	20240318	173200	724153820	20050	20050	20050	20050	0
136	20240318	173100	724153820	20050	20050	20050	20050	0
137	20240318	173000	724153820	20050	20050	20050	20050	0
138	20240318	172900	724153820	20050	20050	20050	20050	0
139	20240318	172800	724153820	20050	20050	20050	20050	0
140	20240318	172700	724153820	20050	20050	20050	20050	0
141	20240318	172600	724153820	20050	20050	20050	20050	0
142	20240318	172500	724153820	20050	20050	20050	20050	0
143	20240318	172400	724153820	20050	20050	20050	20050	0
144	20240318	172300	724153820	20050	20050	20050	20050	0
145	20240318	172200	724153820	20050	20050	20050	20050	0
146	20240318	172100	724153820	20050	20050	20050	20050	0
147	20240318	172000	724153820	20050	20050	20050	20050	0
148	20240318	171900	724153820	20050	20050	20050	20050	0
149	20240318	171800	724153820	20050	20050	20050	20050	0
150	20240318	171700	724153820	20050	20050	20050	20050	0
151	20240318	171600	724153820	20050	20050	20050	20050	0
152	20240318	171500	724153820	20050	20050	20050	20050	4404
153	20240318	171400	724153820	20050	20050	20050	20050	0
154	20240318	171300	724153820	20050	20050	20050	20050	0
155	20240318	171200	724153820	20050	20050	20050	20050	0
156	20240318	171100	724153820	20050	20050	20050	20050	0
157	20240318	171000	724153820	20050	20050	20050	20050	0
158	20240318	170900	724153820	20050	20050	20050	20050	0
159	20240318	170800	724153820	20050	20050	20050	20050	0
160	20240318	170700	724153820	20050	20050	20050	20050	0
161	20240318	170600	724153820	20050	20050	20050	20050	0
162	20240318	170500	724153820	20050	20050	20050	20050	0
163	20240318	170400	724153820	20050	20050	20050	20050	0
164	20240318	170300	724153820	20050	20050	20050	20050	0
165	20240318	170200	724153820	20050	20050	20050	20050	0
166	20240318	170100	724153820	20050	20050	20050	20050	0
167	20240318	170000	724153820	20050	20050	20050	20050	0
168	20240318	165900	724153820	20050	20050	20050	20050	0
169	20240318	165800	724153820	20050	20050	20050	20050	0
170	20240318	165700	724153820	20050	20050	20050	20050	0
171	20240318	165600	724153820	20050	20050	20050	20050	0
172	20240318	165500	724153820	20050	20050	20050	20050	0
173	20240318	165400	724153820	20050	20050	20050	20050	0
174	20240318	165300	724153820	20050	20050	20050	20050	0
175	20240318	165200	724153820	20050	20050	20050	20050	0
176	20240318	165100	724153820	20050	20050	20050	20050	0
177	20240318	165000	724153820	20050	20050	20050	20050	0
178	20240318	164900	724153820	20050	20050	20050	20050	0
179	20240318	164800	724153820	20050	20050	20050	20050	0
180	20240318	164700	724153820	20050	20050	20050	20050	0
181	20240318	164600	724153820	20050	20050	20050	20050	0
182	20240318	164500	724153820	20050	20050	20050	20050	4404
183	20240318	164400	724153820	20050	20050	20050	20050	0
184	20240318	164300	724153820	20050	20050	20050	20050	0
185	20240318	164200	724153820	20050	20050	20050	20050	0
186	20240318	164100	724153820	20050	20050	20050	20050	0
187	20240318	164000	724153820	20050	20050	20050	20050	0
188	20240318	163900	724153820	20050	20050	20050	20050	0
189	20240318	163800	724153820	20050	20050	20050	20050	0
190	20240318	163700	724153820	20050	20050	20050	20050	0
191	20240318	163600	724153820	20050	20050	20050	20050	0
192	20240318	163500	724153820	20050	20050	20050	20050	0
193	20240318	163400	724153820	20050	20050	20050	20050	0
194	20240318	163300	724153820	20050	20050	20050	20050	0
195	20240318	163200	724153820	20050	20050	20050	20050	0
196	20240318	163100	724153820	20050	20050	20050	20050	0
197	20240318	163000	724153820	20050	20050	20050	20050	0
198	20240318	162900	724153820	20050	20050	20050	20050	0
199	20240318	162800	724153820	20050	20050	20050	20050	0
200	20240318	162700	724153820	20050	20050	20050	20050	0
201	20240318	162600	724153820	20050	20050	20050	20050	0
202	20240318	162500	724153820	20050	20050	20050	20050	0
203	20240318	162400	724153820	20050	20050	20050	20050	0
204	20240318	162300	724153820	20050	20050	20050	20050	0
205	20240318	162200	724153820	20050	20050	20050	20050	0
206	20240318	162100	724153820	20050	20050	20050	20050	0
207	20240318	162000	724153820	20050	20050	20050	20050	0
208	20240318	161900	724153820	20050	20050	20050	20050	0
209	20240318	161800	724153820	20050	20050	20050	20050	0
210	20240318	161700	724153820	20050	20050	20050	20050	0
211	20240318	161600	724153820	20050	20050	20050	20050	0
212	20240318	161500	724153820	20050	20050	20050	20050	4404
213	20240318	161400	724153820	20050	20050	20050	20050	0
214	20240318	161300	724153820	20050	20050	20050	20050	0
215	20240318	161200	724153820	20050	20050	20050	20050	0
216	20240318	161100	724153820	20050	20050	20050	20050	0
217	20240318	161000	724153820	20050	20050	20050	20050	0
218	20240318	160900	724153820	20050	20050	20050	20050	0
219	20240318	160800	724153820	20050	20050	20050	20050	0
220	20240318	160700	724153820	20050	20050	20050	20050	0
221	20240318	160600	724153820	20050	20050	20050	20050	0
222	20240318	160500	724153820	20050	20050	20050	20050	0
223	20240318	160400	724153820	20050	20050	20050	20050	0
224	20240318	160300	724153820	20050	20050	20050	20050	0
225	20240318	160200	724153820	20050	20050	20050	20050	0
226	20240318	160100	724153820	20050	20050	20050	20050	0
227	20240318	160000	724153820	20050	20050	20050	20050	0
228	20240318	155900	724153820	20050	20050	20050	20050	0
229	20240318	155800	724153820	20050	20050	20050	20050	0
230	20240318	155700	724153820	20050	20050	20050	20050	0
231	20240318	155600	724153820	20050	20050	20050	20050	0
232	20240318	155500	724153820	20050	20050	20050	20050	0
233	20240318	155400	724153820	20050	20050	20050	20050	0
234	20240318	155300	724153820	20050	20050	20050	20050	0
235	20240318	155200	724153820	20050	20050	20050	20050	0
236	20240318	155100	724153820	20050	20050	20050	20050	0
237	20240318	155000	724153820	20050	20050	20050	20050	0
238	20240318	154900	724153820	20050	20050	20050	20050	0
239	20240318	154800	724153820	20050	20050	20050	20050	0
240	20240318	154700	724153820	20050	20050	20050	20050	0
241	20240318	154600	724153820	20050	20050	20050	20050	0
242	20240318	154500	724153820	20050	20050	20050	20050	4404
243	20240318	154400	724153820	20050	20050	20050	20050	0
244	20240318	154300	724153820	20050	20050	20050	20050	0
245	20240318	154200	724153820	20050	20050	20050	20050	0
246	20240318	154100	724153820	20050	20050	20050	20050	0
247	20240318	154000	724153820	20050	20050	20050	20050	0
248	20240318	153900	724153820	20050	20050	20050	20050	0
249	20240318	153800	724153820	20050	20050	20050	20050	0
250	20240318	153700	724153820	20050	20050	20050	20050	0
251	20240318	153600	724153820	20050	20050	20050	20050	0
252	20240318	153500	724153820	20050	20050	20050	20050	0
253	20240318	153400	724153820	20050	20050	20050	20050	0
254	20240318	153300	724153820	20050	20050	20050	20050	0
255	20240318	153200	724153820	20050	20050	20050	20050	0
256	20240318	153100	724153820	20050	20050	20050	20050	0
257	20240318	153000	724153820	20050	20050	20050	20050	4404
258	20240318	152900	635853620	20000	20000	20000	20000	0
259	20240318	152800	635853620	20000	20000	20000	20000	0
260	20240318	152700	635853620	20000	20000	20000	20000	0
261	20240318	152600	635853620	20000	20000	20000	20000	0
262	20240318	152500	635853620	20000	20000	20000	20000	0
263	20240318	152400	635853620	20000	20000	20000	20000	0
264	20240318	152300	635853620	20000	20000	20000	20000	0
265	20240318	152200	635853620	20000	20000	20000	20000	0
266	20240318	152100	635853620	20000	20000	20000	20000	0
267	20240318	152000	635853620	20000	20000	20000	20000	0
268	20240318	151900	635853620	20000	19990	20000	19990	70
269	20240318	151800	634453810	19990	19930	20000	19930	215
270	20240318	151700	630157980	19930	19930	19940	19930	89
271	20240318	151600	628383950	19930	19930	19940	19930	35
272	20240318	151500	627686390	19930	19930	19930	19930	94
273	20240318	151400	625812970	19930	19930	19930	19930	28
274	20240318	151300	625254930	19930	19930	19940	19930	35
275	20240318	151200	624557330	19930	19930	19930	19930	31
276	20240318	151100	623939500	19930	19940	19940	19930	76
277	20240318	151000	622424120	19930	19930	19940	19930	77
278	20240318	150900	620889290	19950	19940	19950	19930	77
279	20240318	150800	619354100	19940	19920	20000	19920	646
280	20240318	150700	606457940	19930	19930	19930	19920	325
281	20240318	150600	599981530	19920	19920	19930	19920	93
282	20240318	150500	598128640	19920	19920	19920	19920	34
283	20240318	150400	597451360	19920	19920	19930	19920	58
284	20240318	150300	596295970	19920	19920	19920	19920	26
285	20240318	150200	595778050	19920	19920	19930	19920	38
286	20240318	150100	595021040	19920	19920	19920	19920	58
287	20240318	150000	593865680	19920	19940	19950	19920	31
288	20240318	145900	593247640	19940	19940	19950	19940	97
289	20240318	145800	591313260	19940	19940	19940	19940	43
290	20240318	145700	590455840	19940	19920	19950	19920	80
291	20240318	145600	588861210	19920	19930	19940	19920	138
292	20240318	145500	586110680	19930	19930	19940	19930	79
293	20240318	145400	584535540	19930	19930	19930	19930	45
294	20240318	145300	583638690	19930	19930	19930	19930	38
295	20240318	145200	582881350	19940	19940	19940	19930	143
296	20240318	145100	580030180	19930	19930	19940	19930	223
297	20240318	145000	575583990	19930	19930	19940	19930	117
298	20240318	144900	573251850	19930	19920	19940	19920	96
299	20240318	144800	571339020	19920	19920	19940	19920	91
300	20240318	144700	569525570	19920	19930	19930	19920	127
301	20240318	144600	566995350	19920	19930	19930	19920	91
302	20240318	144500	565182050	19930	19930	19930	19930	50
303	20240318	144400	564185550	19930	19930	19930	19930	46
304	20240318	144300	563268770	19930	19930	19930	19930	66
305	20240318	144200	561953390	19930	19930	19940	19920	90
306	20240318	144100	560159710	19930	19930	19930	19930	81
307	20240318	144000	558545380	19930	19930	19930	19930	56
308	20240318	143900	557429300	19930	19930	19940	19930	219
309	20240318	143800	553062950	19930	19930	19930	19930	65
310	20240318	143700	551767500	19930	19930	19930	19930	33
311	20240318	143600	551109810	19930	19930	19930	19930	77
312	20240318	143500	549575200	19930	19910	19930	19910	104
313	20240318	143400	547503940	19920	19910	19920	19910	119
314	20240318	143300	545134320	19910	19910	19910	19910	53
315	20240318	143200	544079090	19930	19920	19930	19910	114
316	20240318	143100	541807990	19910	19910	19920	19910	237
317	20240318	143000	537089240	19910	19910	19920	19910	87
318	20240318	142900	535356740	19910	19930	19930	19910	2201
319	20240318	142800	491515220	19920	19930	19940	19920	61
320	20240318	142700	490299950	19930	19930	19930	19930	307
321	20240318	142600	484181440	19930	19930	19930	19930	371
322	20240318	142500	476787410	19930	19930	19940	19930	69
323	20240318	142400	475412040	19930	19930	19940	19930	59
324	20240318	142300	474236030	19930	19930	19930	19930	71
325	20240318	142200	472821000	19930	19930	19940	19930	207
326	20240318	142100	468695200	19930	19930	19930	19930	69
327	20240318	142000	467320030	19930	19930	19930	19930	68
328	20240318	141900	465964790	19930	19930	19930	19930	45
329	20240318	141800	465067940	19930	19930	19940	19930	126
330	20240318	141700	462556050	19930	19930	19930	19930	59
331	20240318	141600	461380180	19930	19930	19930	19930	221
332	20240318	141500	456975650	19930	19930	19940	19930	91
333	20240318	141400	455161780	19930	19930	19930	19930	41
334	20240318	141300	454344650	19930	19930	19930	19930	36
335	20240318	141200	453627170	19930	19940	19940	19930	87
336	20240318	141100	451893100	19930	19930	19930	19930	206
337	20240318	141000	447787520	19930	19930	19930	19930	67
338	20240318	140900	446452210	19930	19930	19940	19930	66
339	20240318	140800	445136730	19930	19930	19940	19930	313
340	20240318	140700	438898440	19930	19930	19940	19930	350
341	20240318	140600	431922740	19930	19940	19940	19930	25
342	20240318	140500	431424440	19930	19930	19940	19930	79
343	20240318	140400	429849770	19930	19930	19940	19930	48
344	20240318	140300	428893020	19930	19930	19930	19930	40
345	20240318	140200	428095820	19930	19930	19930	19930	74
346	20240318	140100	426621000	19930	19930	19940	19930	36
347	20240318	140000	425903290	19930	19930	19930	19930	51
348	20240318	135900	424886860	19930	19930	19930	19930	30
349	20240318	135800	424288960	19930	19930	19940	19930	170
350	20240318	135700	420900690	19930	19930	19930	19930	40
351	20240318	135600	420103490	19930	19930	19940	19930	158
352	20240318	135500	416953350	19930	19930	19940	19930	62
353	20240318	135400	415717480	19930	19930	19940	19930	84
354	20240318	135300	414043060	19930	19930	19940	19930	92
355	20240318	135200	412208900	19930	19930	19930	19930	37
356	20240318	135100	411471490	19930	19940	19940	19930	394
357	20240318	135000	403615700	19940	19940	19940	19940	22
358	20240318	134900	403177020	19940	19940	19940	19940	49
359	20240318	134800	402199960	19950	19940	19950	19940	50
360	20240318	134700	401202750	19940	19940	19940	19940	31
361	20240318	134600	400584610	19940	19940	19940	19940	51
362	20240318	134500	399567670	19940	19940	19940	19940	2
363	20240318	134400	399527790	19940	19940	19950	19940	88
364	20240318	134300	397772870	19940	19940	19940	19940	9
365	20240318	134200	397593410	19940	19940	19950	19940	67
366	20240318	134100	396257270	19940	19940	19950	19940	64
367	20240318	134000	394980900	19940	19950	19950	19940	27
368	20240318	133900	394442320	19940	19940	19940	19940	54
369	20240318	133800	393365560	19940	19950	19950	19940	44
370	20240318	133700	392488010	19940	19940	19940	19940	48
371	20240318	133600	391530890	19940	19940	19940	19940	39
372	20240318	133500	390753230	19940	19940	19940	19940	6
373	20240318	133400	390633590	19940	19930	19940	19930	179
374	20240318	133300	387064800	19930	19930	19930	19930	351
375	20240318	133200	380069370	19930	19930	19940	19930	25
376	20240318	133100	379571110	19930	19930	19940	19930	71
377	20240318	133000	378155900	19930	19930	19930	19930	28
378	20240318	132900	377597860	19930	19940	19940	19930	69
379	20240318	132800	376222170	19940	19940	19950	19940	29
380	20240318	132700	375643900	19940	19930	19940	19930	64
381	20240318	132600	374367950	19930	19940	19940	19930	39
382	20240318	132500	373590330	19940	19940	19940	19940	36
383	20240318	132400	372872490	19940	19930	19940	19930	72
384	20240318	132300	371437040	19940	19940	19940	19940	71
385	20240318	132200	370021300	19940	19940	19940	19940	25
386	20240318	132100	369522800	19940	19940	19940	19940	39
387	20240318	132000	368745140	19950	19940	19950	19940	58
388	20240318	131900	367588390	19940	19930	19940	19930	188
389	20240318	131800	363839910	19930	19930	19930	19930	40
390	20240318	131700	363042710	19930	19930	19940	19930	27
391	20240318	131600	362504420	19930	19940	19940	19930	52
392	20240318	131500	361468020	19930	19930	19940	19930	48
393	20240318	131400	360511350	19940	19940	19940	19940	20
394	20240318	131300	360112550	19930	19940	19940	19930	52
395	20240318	131200	359076180	19940	19940	19940	19940	33
396	20240318	131100	358418160	19950	19940	19950	19940	59
397	20240318	131000	357241690	19950	19940	19950	19940	47
398	20240318	130900	356304300	19940	19930	19940	19930	63
399	20240318	130800	355048090	19930	19940	19940	19930	47
400	20240318	130700	354111240	19950	19950	19960	19950	55
401	20240318	130600	353013660	19950	19940	19960	19940	99
402	20240318	130500	351038840	19940	19940	19950	19940	30
403	20240318	130400	350440600	19940	19930	19940	19930	123
404	20240318	130300	347988160	19940	19930	19940	19930	56
405	20240318	130200	346871860	19930	19930	19940	19930	146
406	20240318	130100	343961080	19930	19930	19930	19930	25
407	20240318	130000	343462830	19930	19940	19940	19930	100
408	20240318	125900	341469250	19930	19930	19940	19930	45
409	20240318	125800	340572230	19930	19930	19930	19930	24
410	20240318	125700	340093910	19930	19940	19940	19930	64
411	20240318	125600	338818210	19930	19930	19930	19930	6
412	20240318	125500	338698630	19930	19930	19930	19930	49
413	20240318	125400	337722060	19930	19930	19930	19930	37
414	20240318	125300	336984650	19940	19930	19940	19930	45
415	20240318	125200	336087580	19930	19930	19940	19930	75
416	20240318	125100	334592560	19940	19940	19940	19940	1
417	20240318	125000	334572620	19930	19930	19940	19930	97
418	20240318	124900	332638990	19930	19930	19930	19930	17
419	20240318	124800	332300180	19930	19930	19940	19930	50
420	20240318	124700	331303600	19930	19940	19940	19930	42
421	20240318	124600	330466390	19940	19940	19940	19930	149
422	20240318	124500	327496050	19950	19940	19950	19940	298
423	20240318	124400	321551680	19940	19940	19940	19940	38
424	20240318	124300	320793960	19940	19930	19940	19930	81
425	20240318	124200	319179110	19930	19930	19940	19930	67
426	20240318	124100	317843770	19930	19940	19940	19930	33
427	20240318	124000	317185810	19930	19940	19940	19930	231
428	20240318	123900	312581580	19930	19930	19940	19930	51
429	20240318	123800	311564950	19940	19930	19940	19930	89
430	20240318	123700	309790550	19930	19930	19930	19930	28
431	20240318	123600	309232510	19930	19930	19940	19930	157
432	20240318	123500	306103300	19930	19930	19940	19930	86
433	20240318	123400	304388940	19930	19940	19940	19930	60
434	20240318	123300	303192810	19930	19940	19940	19930	42
435	20240318	123200	302355520	19930	19930	19930	19930	36
436	20240318	123100	301638040	19930	19930	19930	19930	36
437	20240318	123000	300920560	19930	19930	19930	19930	11
438	20240318	122900	300701330	19930	19940	19940	19930	100
439	20240318	122800	298708120	19940	19940	19940	19930	90
440	20240318	122700	296913710	19930	19930	19940	19930	74
441	20240318	122600	295438470	19940	19930	19940	19930	76
442	20240318	122500	293923450	19930	19930	19940	19930	207
443	20240318	122400	289795940	19930	19930	19930	19930	64
444	20240318	122300	288520420	19930	19940	19940	19930	24
445	20240318	122200	288041920	19930	19930	19930	19930	43
446	20240318	122100	287184930	19930	19940	19940	19930	48
447	20240318	122000	286228030	19940	19940	19940	19940	17
448	20240318	121900	285889050	19940	19940	19940	19940	69
449	20240318	121800	284513190	19940	19940	19940	19940	28
450	20240318	121700	283954870	19940	19940	19950	19940	266
451	20240318	121600	278650820	19940	19940	19950	19940	66
452	20240318	121500	277334610	19940	19940	19940	19940	28
453	20240318	121400	276776290	19940	19940	19940	19940	46
454	20240318	121300	275859050	19940	19940	19940	19940	20
455	20240318	121200	275460250	19940	19940	19950	19940	179
456	20240318	121100	271890750	19940	19940	19940	19940	47
457	20240318	121000	270953570	19940	19940	19940	19940	19
458	20240318	120900	270574710	19940	19940	19950	19940	53
459	20240318	120800	269517730	19940	19940	19940	19940	37
460	20240318	120700	268779950	19940	19940	19940	19940	24
461	20240318	120600	268301390	19950	19950	19950	19940	106
462	20240318	120500	266187240	19940	19940	19940	19940	20
463	20240318	120400	265788440	19940	19940	19940	19940	28
464	20240318	120300	265230120	19940	19940	19950	19940	62
465	20240318	120200	263993690	19940	19940	19950	19940	26
466	20240318	120100	263475060	19940	19940	19950	19940	45
467	20240318	120000	262577750	19940	19930	19940	19930	124
468	20240318	115900	260105440	19940	19940	19940	19930	36
469	20240318	115800	259387670	19930	19930	19930	19930	162
470	20240318	115700	256159010	19930	19930	19940	19930	40
471	20240318	115600	255361480	19930	19930	19940	19930	59
472	20240318	115500	254185460	19930	19940	19940	19930	140
473	20240318	115400	251394240	19940	19940	19940	19940	10
474	20240318	115300	251194840	19940	19940	19940	19940	107
475	20240318	115200	249061260	19930	19940	19950	19930	37
476	20240318	115100	248323240	19940	19950	19950	19940	70
477	20240318	115000	246927190	19940	19940	19940	19940	39
478	20240318	114900	246149530	19940	19940	19940	19940	29
479	20240318	114800	245571270	19940	19940	19940	19930	103
480	20240318	114700	243517940	19940	19940	19940	19940	13
481	20240318	114600	243258720	19940	19940	19940	19940	55
482	20240318	114500	242162020	19940	19940	19950	19940	70
483	20240318	114400	240765960	19940	19940	19940	19940	25
484	20240318	114300	240267460	19940	19930	19940	19930	105
485	20240318	114200	238174160	19930	19940	19940	19930	45
486	20240318	114100	237277120	19930	19940	19940	19930	123
487	20240318	114000	234824540	19940	19940	19940	19940	45
488	20240318	113900	233927240	19940	19940	19940	19940	26
489	20240318	113800	233408800	19950	19940	19950	19940	52
490	20240318	113700	232371700	19940	19940	19940	19940	37
491	20240318	113600	231633920	19940	19940	19940	19940	7
492	20240318	113500	231494340	19940	19940	19950	19940	81
493	20240318	113400	229879020	19940	19940	19950	19940	73
494	20240318	113300	228422910	19940	19940	19940	19940	26
495	20240318	113200	227904470	19940	19940	19940	19940	66
496	20240318	113100	226588430	19950	19940	19950	19940	47
497	20240318	113000	225650870	19940	19940	19950	19940	79
498	20240318	112900	224075450	19940	19940	19940	19940	5
499	20240318	112800	223975750	19930	19930	19940	19930	160
500	20240318	112700	220785790	19930	19930	19930	19930	63
501	20240318	112600	219530200	19930	19940	19940	19930	15
502	20240318	112500	219231170	19930	19930	19940	19930	87
503	20240318	112400	217497030	19940	19930	19940	19930	102
504	20240318	112300	215463170	19930	19940	19940	19930	63
505	20240318	112200	214207220	19930	19940	19940	19930	53
506	20240318	112100	213150880	19930	19930	19940	19930	73
507	20240318	112000	211695520	19930	19930	19930	19930	126
508	20240318	111900	209184340	19930	19930	19930	19930	18
509	20240318	111800	208825600	19940	19940	19940	19930	84
510	20240318	111700	207150900	19930	19930	19930	19930	44
511	20240318	111600	206273980	19930	19930	19940	19930	49
512	20240318	111500	205297180	19930	19930	19930	19930	1
513	20240318	111400	205277250	19930	19930	19940	19930	80
514	20240318	111300	203682690	19940	19930	19940	19930	35
515	20240318	111200	202985060	19930	19940	19940	19930	80
516	20240318	111100	201390330	19930	19940	19940	19930	107
517	20240318	111000	199256760	19940	19940	19940	19940	419
518	20240318	110900	190901900	19940	19940	19940	19940	63
519	20240318	110800	189645680	19940	19950	19950	19940	41
520	20240318	110700	188827950	19940	19940	19950	19940	113
521	20240318	110600	186574420	19940	19940	19940	19940	20
522	20240318	110500	186175620	19940	19940	19940	19940	8
523	20240318	110400	186016100	19950	19940	19950	19940	84
524	20240318	110300	184340920	19950	19940	19950	19940	59
525	20240318	110200	183163940	19940	19940	19950	19940	49
526	20240318	110100	182186860	19940	19940	19950	19940	55
527	20240318	110000	181089980	19940	19950	19950	19940	52
528	20240318	105900	180052600	19940	19940	19940	19940	33
529	20240318	105800	179394580	19940	19950	19950	19940	5
530	20240318	105700	179294850	19950	19940	19950	19940	63
531	20240318	105600	178038230	19940	19940	19950	19940	38
532	20240318	105500	177280180	19940	19940	19940	19940	28
533	20240318	105400	176721860	19950	19940	19950	19940	44
534	20240318	105300	175844300	19940	19940	19940	19940	4
535	20240318	105200	175764540	19940	19940	19940	19940	19
536	20240318	105100	175385680	19940	19950	19950	19940	31
537	20240318	105000	174767320	19940	19940	19940	19940	24
538	20240318	104900	174288760	19940	19940	19940	19940	5
539	20240318	104800	174189060	19940	19940	19950	19940	22
540	20240318	104700	173750360	19940	19940	19940	19930	207
541	20240318	104600	169623440	19950	19940	19960	19940	414
542	20240318	104500	161365990	19940	19940	19940	19940	19
543	20240318	104400	160987130	19940	19950	19950	19940	22
544	20240318	104300	160548240	19940	19940	19940	19940	20
545	20240318	104200	160149440	19940	19940	19940	19940	0
546	20240318	104100	160149440	19940	19950	19950	19940	72
547	20240318	104000	158713230	19950	19940	19950	19940	39
548	20240318	103900	157935380	19940	19940	19940	19940	0
549	20240318	103800	157935380	19940	19940	19940	19940	19
550	20240318	103700	157556520	19950	19950	19950	19950	44
551	20240318	103600	156678720	19940	19940	19940	19940	20
552	20240318	103500	156279920	19940	19940	19940	19940	0
553	20240318	103400	156279920	19940	19940	19940	19940	99
554	20240318	103300	154305860	19940	19930	19940	19930	30
555	20240318	103200	153707850	19940	19940	19940	19940	33
556	20240318	103100	153049830	19930	19930	19930	19930	18
557	20240318	103000	152691090	19930	19940	19940	19930	73
558	20240318	102900	151235970	19930	19940	19940	19930	58
559	20240318	102800	150079460	19940	19940	19940	19940	62
560	20240318	102700	148843180	19930	19940	19940	19930	107
561	20240318	102600	146709780	19930	19930	19930	19930	39
562	20240318	102500	145932510	19930	19930	19930	19930	33
563	20240318	102400	145274820	19930	19930	19930	19930	18
564	20240318	102300	144916080	19940	19930	19940	19930	320
565	20240318	102200	138536550	19940	19980	19980	19930	1272
566	20240318	102100	113134340	19980	19980	19980	19980	3
567	20240318	102000	113074400	19980	19990	19990	19980	36
568	20240318	101900	112354950	19980	19980	19980	19980	18
569	20240318	101800	111995310	19980	19980	19980	19980	0
570	20240318	101700	111995310	19980	19980	19980	19980	19
571	20240318	101600	111615690	19990	19990	19990	19990	21
572	20240318	101500	111195900	19980	19980	19980	19980	28
573	20240318	101400	110636460	19980	19980	19990	19980	37
574	20240318	101300	109897050	19990	19980	19990	19980	35
575	20240318	101200	109197550	19980	19980	19980	19980	21
576	20240318	101100	108777970	19990	19980	19990	19980	23
577	20240318	101000	108318220	19980	19990	19990	19980	45
578	20240318	100900	107418880	19980	19980	19980	19980	4
579	20240318	100800	107338960	19980	19980	19980	19980	18
580	20240318	100700	106979320	19980	19980	19980	19980	25
581	20240318	100600	106479820	19990	19990	19990	19990	101
582	20240318	100500	104460830	19990	19980	19990	19980	56
583	20240318	100400	103341570	19990	19990	19990	19990	53
584	20240318	100300	102282100	19980	19990	19990	19980	89
585	20240318	100200	100503640	19990	19980	19990	19980	6
586	20240318	100100	100383750	19980	19980	19990	19980	128
587	20240318	100000	97825310	19990	19980	19990	19980	25
588	20240318	095900	97325800	19990	19980	19990	19980	26
589	20240318	095800	96806140	19980	19980	19980	19980	34
590	20240318	095700	96126820	19980	19980	19980	19980	4
591	20240318	095600	96046900	19980	19990	19990	19980	40
592	20240318	095500	95247490	19980	19980	19980	19980	5
593	20240318	095400	95147590	19980	19980	19980	19980	22
594	20240318	095300	94708030	19990	19980	19990	19980	40
595	20240318	095200	93908620	19980	19980	19990	19980	8
596	20240318	095100	93748770	19990	20000	20000	19990	49
597	20240318	095000	92769000	20050	20000	20050	20000	28
598	20240318	094900	92208950	19990	19990	20000	19980	101
599	20240318	094800	90189820	19990	19980	19990	19980	72
600	20240318	094700	88750590	19980	19980	19980	19980	19
601	20240318	094600	88370970	19990	19990	20000	19990	76
602	20240318	094500	86851230	19990	20000	20000	19990	8
603	20240318	094400	86691300	20000	19990	20000	19990	31
604	20240318	094300	86071600	19990	19990	19990	19990	24
605	20240318	094200	85591840	19990	19990	19990	19980	117
606	20240318	094100	83253190	19990	19990	19990	19990	48
607	20240318	094000	82293670	19990	20000	20000	19990	45
608	20240318	093900	81394110	20000	19990	20000	19990	39
609	20240318	093800	80614330	19990	19990	19990	19990	5
610	20240318	093700	80514380	19990	19990	20000	19990	77
611	20240318	093600	78974620	19990	20000	20000	19990	30
612	20240318	093500	78374700	19990	19990	19990	19980	101
613	20240318	093400	76355750	19980	19990	19990	19980	6
614	20240318	093300	76235860	19990	19990	19990	19990	22
615	20240318	093200	75796080	20000	20000	20050	20000	173
616	20240318	093100	72335180	20000	20000	20000	20000	96
617	20240318	093000	70415180	20000	20000	20000	20000	24
618	20240318	092900	69935180	20050	20050	20050	20050	66
619	20240318	092800	68611880	20000	20000	20000	20000	4
620	20240318	092700	68531880	20000	19990	20000	19990	53
621	20240318	092600	67471930	19990	19990	19990	19990	3
622	20240318	092500	67411960	19990	19960	19990	19960	80
623	20240318	092400	65813880	19960	19960	19970	19960	12
624	20240318	092300	65574350	19970	20000	20000	19950	145
625	20240318	092200	62677230	20000	20050	20050	20000	40
626	20240318	092100	61876230	20000	20000	20000	20000	4
627	20240318	092000	61796230	20050	19950	20050	19950	1390
628	20240318	091900	33939380	19960	19960	19960	19960	0
629	20240318	091800	33939380	19960	19940	19960	19940	54
630	20240318	091700	32862190	19950	19930	19950	19930	181
631	20240318	091600	29253160	19940	19930	19940	19930	12
632	20240318	091500	29013980	19930	19950	19950	19930	262
633	20240318	091400	23788560	19960	19950	19960	19950	11
634	20240318	091300	23569090	19960	19950	19960	19950	59
635	20240318	091200	22391490	19950	19950	19960	19950	44
636	20240318	091100	21513350	19950	19950	19950	19950	11
637	20240318	091000	21293900	19950	19950	19950	19950	34
638	20240318	090900	20615600	19950	19960	19960	19950	93
639	20240318	090800	18760210	19950	19950	19950	19950	5
640	20240318	090700	18660460	19950	19950	19950	19950	4
641	20240318	090600	18580660	19960	19960	19960	19960	47
642	20240318	090500	17642540	19960	19970	19970	19960	27
643	20240318	090400	17103360	19980	19980	19980	19980	9
644	20240318	090300	16923540	19980	20000	20050	19980	74
645	20240318	090200	15443520	20000	20000	20050	20000	205
646	20240318	090100	11334420	20000	19960	20000	19960	19
647	20240318	090000	10954620	20000	19990	20000	19970	548