KissMeData/106190/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	200900	809516200	9870	9870	9870	9870	1321
3	20240318	200800	809516200	9870	9870	9870	9870	0
4	20240318	200700	809516200	9870	9870	9870	9870	0
5	20240318	200600	809516200	9870	9870	9870	9870	0
6	20240318	200500	809516200	9870	9870	9870	9870	0
7	20240318	200400	809516200	9870	9870	9870	9870	0
8	20240318	200300	809516200	9870	9870	9870	9870	0
9	20240318	200200	809516200	9870	9870	9870	9870	0
10	20240318	200100	809516200	9870	9870	9870	9870	0
11	20240318	200000	809516200	9870	9870	9870	9870	0
12	20240318	195900	809516200	9870	9870	9870	9870	0
13	20240318	195800	809516200	9870	9870	9870	9870	0
14	20240318	195700	809516200	9870	9870	9870	9870	0
15	20240318	195600	809516200	9870	9870	9870	9870	0
16	20240318	195500	809516200	9870	9870	9870	9870	0
17	20240318	195400	809516200	9870	9870	9870	9870	0
18	20240318	195300	809516200	9870	9870	9870	9870	0
19	20240318	195200	809516200	9870	9870	9870	9870	0
20	20240318	195100	809516200	9870	9870	9870	9870	0
21	20240318	195000	809516200	9870	9870	9870	9870	0
22	20240318	194900	809516200	9870	9870	9870	9870	0
23	20240318	194800	809516200	9870	9870	9870	9870	0
24	20240318	194700	809516200	9870	9870	9870	9870	0
25	20240318	194600	809516200	9870	9870	9870	9870	0
26	20240318	194500	809516200	9870	9870	9870	9870	0
27	20240318	194400	809516200	9870	9870	9870	9870	0
28	20240318	194300	809516200	9870	9870	9870	9870	0
29	20240318	194200	809516200	9870	9870	9870	9870	0
30	20240318	194100	809516200	9870	9870	9870	9870	0
31	20240318	194000	809516200	9870	9870	9870	9870	0
32	20240318	193900	809516200	9870	9870	9870	9870	1321
33	20240318	193800	809516200	9870	9870	9870	9870	0
34	20240318	193700	809516200	9870	9870	9870	9870	0
35	20240318	193600	809516200	9870	9870	9870	9870	0
36	20240318	193500	809516200	9870	9870	9870	9870	0
37	20240318	193400	809516200	9870	9870	9870	9870	0
38	20240318	193300	809516200	9870	9870	9870	9870	0
39	20240318	193200	809516200	9870	9870	9870	9870	0
40	20240318	193100	809516200	9870	9870	9870	9870	0
41	20240318	193000	809516200	9870	9870	9870	9870	0
42	20240318	192900	809516200	9870	9870	9870	9870	0
43	20240318	192800	809516200	9870	9870	9870	9870	0
44	20240318	192700	809516200	9870	9870	9870	9870	0
45	20240318	192600	809516200	9870	9870	9870	9870	0
46	20240318	192500	809516200	9870	9870	9870	9870	0
47	20240318	192400	809516200	9870	9870	9870	9870	0
48	20240318	192300	809516200	9870	9870	9870	9870	0
49	20240318	192200	809516200	9870	9870	9870	9870	0
50	20240318	192100	809516200	9870	9870	9870	9870	0
51	20240318	192000	809516200	9870	9870	9870	9870	0
52	20240318	191900	809516200	9870	9870	9870	9870	0
53	20240318	191800	809516200	9870	9870	9870	9870	0
54	20240318	191700	809516200	9870	9870	9870	9870	0
55	20240318	191600	809516200	9870	9870	9870	9870	0
56	20240318	191500	809516200	9870	9870	9870	9870	0
57	20240318	191400	809516200	9870	9870	9870	9870	0
58	20240318	191300	809516200	9870	9870	9870	9870	0
59	20240318	191200	809516200	9870	9870	9870	9870	0
60	20240318	191100	809516200	9870	9870	9870	9870	0
61	20240318	191000	809516200	9870	9870	9870	9870	0
62	20240318	190900	809516200	9870	9870	9870	9870	1321
63	20240318	190800	809516200	9870	9870	9870	9870	0
64	20240318	190700	809516200	9870	9870	9870	9870	0
65	20240318	190600	809516200	9870	9870	9870	9870	0
66	20240318	190500	809516200	9870	9870	9870	9870	0
67	20240318	190400	809516200	9870	9870	9870	9870	0
68	20240318	190300	809516200	9870	9870	9870	9870	0
69	20240318	190200	809516200	9870	9870	9870	9870	0
70	20240318	190100	809516200	9870	9870	9870	9870	0
71	20240318	190000	809516200	9870	9870	9870	9870	0
72	20240318	185900	809516200	9870	9870	9870	9870	0
73	20240318	185800	809516200	9870	9870	9870	9870	0
74	20240318	185700	809516200	9870	9870	9870	9870	0
75	20240318	185600	809516200	9870	9870	9870	9870	0
76	20240318	185500	809516200	9870	9870	9870	9870	0
77	20240318	185400	809516200	9870	9870	9870	9870	0
78	20240318	185300	809516200	9870	9870	9870	9870	0
79	20240318	185200	809516200	9870	9870	9870	9870	0
80	20240318	185100	809516200	9870	9870	9870	9870	0
81	20240318	185000	809516200	9870	9870	9870	9870	0
82	20240318	184900	809516200	9870	9870	9870	9870	0
83	20240318	184800	809516200	9870	9870	9870	9870	0
84	20240318	184700	809516200	9870	9870	9870	9870	0
85	20240318	184600	809516200	9870	9870	9870	9870	0
86	20240318	184500	809516200	9870	9870	9870	9870	0
87	20240318	184400	809516200	9870	9870	9870	9870	0
88	20240318	184300	809516200	9870	9870	9870	9870	0
89	20240318	184200	809516200	9870	9870	9870	9870	0
90	20240318	184100	809516200	9870	9870	9870	9870	0
91	20240318	184000	809516200	9870	9870	9870	9870	0
92	20240318	183900	809516200	9870	9870	9870	9870	1321
93	20240318	183800	809516200	9870	9870	9870	9870	0
94	20240318	183700	809516200	9870	9870	9870	9870	0
95	20240318	183600	809516200	9870	9870	9870	9870	0
96	20240318	183500	809516200	9870	9870	9870	9870	0
97	20240318	183400	809516200	9870	9870	9870	9870	0
98	20240318	183300	809516200	9870	9870	9870	9870	0
99	20240318	183200	809516200	9870	9870	9870	9870	0
100	20240318	183100	809516200	9870	9870	9870	9870	0
101	20240318	183000	809516200	9870	9870	9870	9870	0
102	20240318	182900	809516200	9870	9870	9870	9870	0
103	20240318	182800	809516200	9870	9870	9870	9870	0
104	20240318	182700	809516200	9870	9870	9870	9870	0
105	20240318	182600	809516200	9870	9870	9870	9870	0
106	20240318	182500	809516200	9870	9870	9870	9870	0
107	20240318	182400	809516200	9870	9870	9870	9870	0
108	20240318	182300	809516200	9870	9870	9870	9870	0
109	20240318	182200	809516200	9870	9870	9870	9870	0
110	20240318	182100	809516200	9870	9870	9870	9870	0
111	20240318	182000	809516200	9870	9870	9870	9870	0
112	20240318	181900	809516200	9870	9870	9870	9870	0
113	20240318	181800	809516200	9870	9870	9870	9870	0
114	20240318	181700	809516200	9870	9870	9870	9870	0
115	20240318	181600	809516200	9870	9870	9870	9870	0
116	20240318	181500	809516200	9870	9870	9870	9870	0
117	20240318	181400	809516200	9870	9870	9870	9870	0
118	20240318	181300	809516200	9870	9870	9870	9870	0
119	20240318	181200	809516200	9870	9870	9870	9870	0
120	20240318	181100	809516200	9870	9870	9870	9870	0
121	20240318	181000	809516200	9870	9870	9870	9870	0
122	20240318	180900	809516200	9870	9870	9870	9870	1321
123	20240318	180800	809516200	9870	9870	9870	9870	0
124	20240318	180700	809516200	9870	9870	9870	9870	0
125	20240318	180600	809516200	9870	9870	9870	9870	0
126	20240318	180500	809516200	9870	9870	9870	9870	0
127	20240318	180400	809516200	9870	9870	9870	9870	0
128	20240318	180300	809516200	9870	9870	9870	9870	0
129	20240318	180200	809516200	9870	9870	9870	9870	0
130	20240318	180100	809516200	9870	9870	9870	9870	0
131	20240318	180000	809516200	9870	9870	9870	9870	0
132	20240318	175900	809516200	9870	9870	9870	9870	0
133	20240318	175800	809516200	9870	9870	9870	9870	0
134	20240318	175700	809516200	9870	9870	9870	9870	0
135	20240318	175600	809516200	9870	9870	9870	9870	0
136	20240318	175500	809516200	9870	9870	9870	9870	0
137	20240318	175400	809516200	9870	9870	9870	9870	0
138	20240318	175300	809516200	9870	9870	9870	9870	0
139	20240318	175200	809516200	9870	9870	9870	9870	0
140	20240318	175100	809516200	9870	9870	9870	9870	0
141	20240318	175000	809516200	9870	9870	9870	9870	0
142	20240318	174900	809516200	9870	9870	9870	9870	0
143	20240318	174800	809516200	9870	9870	9870	9870	0
144	20240318	174700	809516200	9870	9870	9870	9870	0
145	20240318	174600	809516200	9870	9870	9870	9870	0
146	20240318	174500	809516200	9870	9870	9870	9870	0
147	20240318	174400	809516200	9870	9870	9870	9870	0
148	20240318	174300	809516200	9870	9870	9870	9870	0
149	20240318	174200	809516200	9870	9870	9870	9870	0
150	20240318	174100	809516200	9870	9870	9870	9870	0
151	20240318	174000	809516200	9870	9870	9870	9870	0
152	20240318	173900	809516200	9870	9870	9870	9870	1321
153	20240318	173800	809516200	9870	9870	9870	9870	0
154	20240318	173700	809516200	9870	9870	9870	9870	0
155	20240318	173600	809516200	9870	9870	9870	9870	0
156	20240318	173500	809516200	9870	9870	9870	9870	0
157	20240318	173400	809516200	9870	9870	9870	9870	0
158	20240318	173300	809516200	9870	9870	9870	9870	0
159	20240318	173200	809516200	9870	9870	9870	9870	0
160	20240318	173100	809516200	9870	9870	9870	9870	0
161	20240318	173000	809516200	9870	9870	9870	9870	0
162	20240318	172900	809516200	9870	9870	9870	9870	0
163	20240318	172800	809516200	9870	9870	9870	9870	0
164	20240318	172700	809516200	9870	9870	9870	9870	0
165	20240318	172600	809516200	9870	9870	9870	9870	0
166	20240318	172500	809516200	9870	9870	9870	9870	0
167	20240318	172400	809516200	9870	9870	9870	9870	0
168	20240318	172300	809516200	9870	9870	9870	9870	0
169	20240318	172200	809516200	9870	9870	9870	9870	0
170	20240318	172100	809516200	9870	9870	9870	9870	0
171	20240318	172000	809516200	9870	9870	9870	9870	0
172	20240318	171900	809516200	9870	9870	9870	9870	0
173	20240318	171800	809516200	9870	9870	9870	9870	0
174	20240318	171700	809516200	9870	9870	9870	9870	0
175	20240318	171600	809516200	9870	9870	9870	9870	0
176	20240318	171500	809516200	9870	9870	9870	9870	0
177	20240318	171400	809516200	9870	9870	9870	9870	0
178	20240318	171300	809516200	9870	9870	9870	9870	0
179	20240318	171200	809516200	9870	9870	9870	9870	0
180	20240318	171100	809516200	9870	9870	9870	9870	0
181	20240318	171000	809516200	9870	9870	9870	9870	0
182	20240318	170900	809516200	9870	9870	9870	9870	1321
183	20240318	170800	809516200	9870	9870	9870	9870	0
184	20240318	170700	809516200	9870	9870	9870	9870	0
185	20240318	170600	809516200	9870	9870	9870	9870	0
186	20240318	170500	809516200	9870	9870	9870	9870	0
187	20240318	170400	809516200	9870	9870	9870	9870	0
188	20240318	170300	809516200	9870	9870	9870	9870	0
189	20240318	170200	809516200	9870	9870	9870	9870	0
190	20240318	170100	809516200	9870	9870	9870	9870	0
191	20240318	170000	809516200	9870	9870	9870	9870	0
192	20240318	165900	809516200	9870	9870	9870	9870	0
193	20240318	165800	809516200	9870	9870	9870	9870	0
194	20240318	165700	809516200	9870	9870	9870	9870	0
195	20240318	165600	809516200	9870	9870	9870	9870	0
196	20240318	165500	809516200	9870	9870	9870	9870	0
197	20240318	165400	809516200	9870	9870	9870	9870	0
198	20240318	165300	809516200	9870	9870	9870	9870	0
199	20240318	165200	809516200	9870	9870	9870	9870	0
200	20240318	165100	809516200	9870	9870	9870	9870	0
201	20240318	165000	809516200	9870	9870	9870	9870	0
202	20240318	164900	809516200	9870	9870	9870	9870	0
203	20240318	164800	809516200	9870	9870	9870	9870	0
204	20240318	164700	809516200	9870	9870	9870	9870	0
205	20240318	164600	809516200	9870	9870	9870	9870	0
206	20240318	164500	809516200	9870	9870	9870	9870	0
207	20240318	164400	809516200	9870	9870	9870	9870	0
208	20240318	164300	809516200	9870	9870	9870	9870	0
209	20240318	164200	809516200	9870	9870	9870	9870	0
210	20240318	164100	809516200	9870	9870	9870	9870	0
211	20240318	164000	809516200	9870	9870	9870	9870	0
212	20240318	163900	809516200	9870	9870	9870	9870	1321
213	20240318	163800	809516200	9870	9870	9870	9870	0
214	20240318	163700	809516200	9870	9870	9870	9870	0
215	20240318	163600	809516200	9870	9870	9870	9870	0
216	20240318	163500	809516200	9870	9870	9870	9870	0
217	20240318	163400	809516200	9870	9870	9870	9870	0
218	20240318	163300	809516200	9870	9870	9870	9870	0
219	20240318	163200	809516200	9870	9870	9870	9870	0
220	20240318	163100	809516200	9870	9870	9870	9870	0
221	20240318	163000	809516200	9870	9870	9870	9870	0
222	20240318	162900	809516200	9870	9870	9870	9870	0
223	20240318	162800	809516200	9870	9870	9870	9870	0
224	20240318	162700	809516200	9870	9870	9870	9870	0
225	20240318	162600	809516200	9870	9870	9870	9870	0
226	20240318	162500	809516200	9870	9870	9870	9870	0
227	20240318	162400	809516200	9870	9870	9870	9870	0
228	20240318	162300	809516200	9870	9870	9870	9870	0
229	20240318	162200	809516200	9870	9870	9870	9870	0
230	20240318	162100	809516200	9870	9870	9870	9870	0
231	20240318	162000	809516200	9870	9870	9870	9870	0
232	20240318	161900	809516200	9870	9870	9870	9870	0
233	20240318	161800	809516200	9870	9870	9870	9870	0
234	20240318	161700	809516200	9870	9870	9870	9870	0
235	20240318	161600	809516200	9870	9870	9870	9870	0
236	20240318	161500	809516200	9870	9870	9870	9870	0
237	20240318	161400	809516200	9870	9870	9870	9870	0
238	20240318	161300	809516200	9870	9870	9870	9870	0
239	20240318	161200	809516200	9870	9870	9870	9870	0
240	20240318	161100	809516200	9870	9870	9870	9870	0
241	20240318	161000	809516200	9870	9870	9870	9870	0
242	20240318	160900	809516200	9870	9870	9870	9870	1321
243	20240318	160800	809516200	9870	9870	9870	9870	0
244	20240318	160700	809516200	9870	9870	9870	9870	0
245	20240318	160600	809516200	9870	9870	9870	9870	0
246	20240318	160500	809516200	9870	9870	9870	9870	0
247	20240318	160400	809516200	9870	9870	9870	9870	0
248	20240318	160300	809516200	9870	9870	9870	9870	0
249	20240318	160200	809516200	9870	9870	9870	9870	0
250	20240318	160100	809516200	9870	9870	9870	9870	0
251	20240318	160000	809516200	9870	9870	9870	9870	0
252	20240318	155900	809516200	9870	9870	9870	9870	0
253	20240318	155800	809516200	9870	9870	9870	9870	0
254	20240318	155700	809516200	9870	9870	9870	9870	0
255	20240318	155600	809516200	9870	9870	9870	9870	0
256	20240318	155500	809516200	9870	9870	9870	9870	0
257	20240318	155400	809516200	9870	9870	9870	9870	0
258	20240318	155300	809516200	9870	9870	9870	9870	0
259	20240318	155200	809516200	9870	9870	9870	9870	0
260	20240318	155100	809516200	9870	9870	9870	9870	0
261	20240318	155000	809516200	9870	9870	9870	9870	0
262	20240318	154900	809516200	9870	9870	9870	9870	0
263	20240318	154800	809516200	9870	9870	9870	9870	0
264	20240318	154700	809516200	9870	9870	9870	9870	0
265	20240318	154600	809516200	9870	9870	9870	9870	0
266	20240318	154500	809516200	9870	9870	9870	9870	0
267	20240318	154400	809516200	9870	9870	9870	9870	0
268	20240318	154300	809516200	9870	9870	9870	9870	0
269	20240318	154200	809516200	9870	9870	9870	9870	0
270	20240318	154100	809516200	9870	9870	9870	9870	0
271	20240318	154000	809516200	9870	9870	9870	9870	0
272	20240318	153900	809516200	9870	9870	9870	9870	1321
273	20240318	153800	809516200	9870	9870	9870	9870	0
274	20240318	153700	809516200	9870	9870	9870	9870	0
275	20240318	153600	809516200	9870	9870	9870	9870	0
276	20240318	153500	809516200	9870	9870	9870	9870	0
277	20240318	153400	809516200	9870	9870	9870	9870	0
278	20240318	153300	809516200	9870	9870	9870	9870	0
279	20240318	153200	809516200	9870	9870	9870	9870	0
280	20240318	153100	809516200	9870	9870	9870	9870	0
281	20240318	153000	809516200	9870	9870	9870	9870	1321
282	20240318	152900	796477930	9870	9870	9870	9870	0
283	20240318	152800	796477930	9870	9870	9870	9870	0
284	20240318	152700	796477930	9870	9870	9870	9870	0
285	20240318	152600	796477930	9870	9870	9870	9870	0
286	20240318	152500	796477930	9870	9870	9870	9870	0
287	20240318	152400	796477930	9870	9870	9870	9870	0
288	20240318	152300	796477930	9870	9870	9870	9870	0
289	20240318	152200	796477930	9870	9870	9870	9870	0
290	20240318	152100	796477930	9870	9870	9870	9870	0
291	20240318	152000	796477930	9870	9870	9870	9870	0
292	20240318	151900	796477930	9870	9850	9870	9850	21
293	20240318	151800	796271060	9850	9860	9880	9850	764
294	20240318	151700	788725680	9850	9860	9860	9850	36
295	20240318	151600	788371070	9860	9860	9860	9860	9
296	20240318	151500	788282330	9850	9850	9850	9850	1
297	20240318	151400	788272480	9860	9860	9860	9860	5
298	20240318	151300	788223180	9860	9860	9870	9860	279
299	20240318	151200	785469500	9860	9860	9860	9860	142
300	20240318	151100	784069380	9860	9860	9860	9860	0
301	20240318	151000	784069380	9860	9850	9860	9850	20
302	20240318	150900	783872370	9850	9860	9860	9850	453
303	20240318	150800	779405960	9860	9870	9880	9860	67
304	20240318	150700	778745300	9880	9870	9880	9870	67
305	20240318	150600	778083480	9880	9850	9880	9850	302
306	20240318	150500	775099810	9850	9850	9850	9850	63
307	20240318	150400	774479260	9850	9850	9850	9850	0
308	20240318	150300	774479260	9850	9850	9850	9850	0
309	20240318	150200	774479260	9850	9850	9850	9850	3
310	20240318	150100	774449710	9850	9850	9850	9850	0
311	20240318	150000	774449710	9850	9890	9890	9850	94
312	20240318	145900	773520170	9890	9890	9890	9890	0
313	20240318	145800	773520170	9890	9890	9890	9890	1
314	20240318	145700	773510280	9880	9880	9880	9880	0
315	20240318	145600	773510280	9880	9880	9880	9870	152
316	20240318	145500	772008530	9860	9840	9860	9840	19
317	20240318	145400	771821210	9830	9840	9840	9830	4
318	20240318	145300	771781860	9840	9840	9840	9840	0
319	20240318	145200	771781860	9840	9850	9850	9840	150
320	20240318	145100	770305290	9870	9870	9870	9870	1
321	20240318	145000	770295420	9880	9890	9890	9880	144
322	20240318	144900	768872200	9890	9890	9890	9890	13
323	20240318	144800	768743630	9890	9850	9890	9850	4258
324	20240318	144700	726674760	9850	9850	9850	9850	100
325	20240318	144600	725689760	9860	9860	9860	9860	51
326	20240318	144500	725186900	9850	9820	9850	9820	461
327	20240318	144400	720649700	9820	9820	9820	9820	326
328	20240318	144300	717448380	9820	9820	9820	9820	174
329	20240318	144200	715739700	9820	9780	9820	9780	1219
330	20240318	144100	703789140	9810	9810	9810	9810	0
331	20240318	144000	703789140	9810	9800	9810	9800	150
332	20240318	143900	702317650	9790	9790	9790	9790	0
333	20240318	143800	702317650	9790	9800	9800	9790	226
334	20240318	143700	700102900	9790	9790	9790	9790	1
335	20240318	143600	700093110	9770	9770	9770	9770	0
336	20240318	143500	700093110	9770	9800	9800	9770	6
337	20240318	143400	700034460	9800	9770	9800	9770	201
338	20240318	143300	698064810	9750	9750	9750	9750	0
339	20240318	143200	698064810	9750	9760	9760	9750	32
340	20240318	143100	697752800	9770	9770	9770	9770	0
341	20240318	143000	697752800	9770	9770	9770	9770	2
342	20240318	142900	697733260	9780	9780	9780	9780	0
343	20240318	142800	697733260	9780	9780	9780	9780	0
344	20240318	142700	697733260	9780	9780	9780	9780	0
345	20240318	142600	697733260	9780	9780	9780	9780	0
346	20240318	142500	697733260	9780	9780	9780	9780	1
347	20240318	142400	697723480	9770	9790	9790	9770	11
348	20240318	142300	697615830	9790	9790	9790	9790	11
349	20240318	142200	697508140	9750	9760	9760	9750	102
350	20240318	142100	696513540	9800	9800	9800	9800	0
351	20240318	142000	696513540	9800	9800	9800	9800	0
352	20240318	141900	696513540	9800	9800	9800	9800	0
353	20240318	141800	696513540	9800	9800	9800	9800	1
354	20240318	141700	696503740	9750	9750	9750	9750	0
355	20240318	141600	696503740	9750	9750	9750	9750	436
356	20240318	141500	692252740	9750	9750	9750	9750	0
357	20240318	141400	692252740	9750	9800	9800	9750	102
358	20240318	141300	691258070	9760	9760	9760	9760	0
359	20240318	141200	691258070	9760	9760	9760	9760	0
360	20240318	141100	691258070	9760	9760	9760	9760	300
361	20240318	141000	688330070	9810	9810	9810	9810	0
362	20240318	140900	688330070	9810	9810	9810	9810	0
363	20240318	140800	688330070	9810	9810	9810	9810	50
364	20240318	140700	687839570	9810	9810	9810	9810	1
365	20240318	140600	687829760	9770	9770	9770	9770	0
366	20240318	140500	687829760	9770	9770	9770	9770	0
367	20240318	140400	687829760	9770	9770	9770	9770	2
368	20240318	140300	687810220	9780	9800	9800	9780	100
369	20240318	140200	686832020	9810	9810	9810	9810	0
370	20240318	140100	686832020	9810	9810	9810	9810	0
371	20240318	140000	686832020	9810	9810	9810	9810	0
372	20240318	135900	686832020	9810	9810	9810	9810	0
373	20240318	135800	686832020	9810	9810	9810	9810	0
374	20240318	135700	686832020	9810	9810	9810	9810	13
375	20240318	135600	686704490	9820	9820	9820	9820	0
376	20240318	135500	686704490	9820	9820	9820	9820	1
377	20240318	135400	686694670	9800	9800	9800	9800	5
378	20240318	135300	686645670	9800	9800	9800	9800	0
379	20240318	135200	686645670	9800	9800	9800	9800	0
380	20240318	135100	686645670	9800	9800	9800	9800	500
381	20240318	135000	681745670	9810	9810	9810	9810	1
382	20240318	134900	681735860	9800	9800	9800	9800	0
383	20240318	134800	681735860	9800	9800	9800	9800	0
384	20240318	134700	681735860	9800	9820	9820	9800	60
385	20240318	134600	681147260	9810	9810	9810	9810	126
386	20240318	134500	679911200	9820	9820	9820	9820	165
387	20240318	134400	678290900	9850	9850	9850	9850	19
388	20240318	134300	678103750	9850	9850	9850	9850	0
389	20240318	134200	678103750	9850	9850	9850	9850	250
390	20240318	134100	675641250	9850	9850	9850	9850	0
391	20240318	134000	675641250	9850	9850	9850	9840	5010
392	20240318	133900	626292770	9850	9850	9850	9850	0
393	20240318	133800	626292770	9850	9850	9850	9850	0
394	20240318	133700	626292770	9850	9850	9850	9850	8
395	20240318	133600	626213970	9850	9850	9850	9850	407
396	20240318	133500	622205020	9850	9850	9850	9850	1
397	20240318	133400	622195170	9830	9810	9830	9810	155
398	20240318	133300	620671560	9810	9810	9810	9810	1
399	20240318	133200	620661750	9820	9830	9830	9820	49
400	20240318	133100	620180100	9840	9840	9840	9840	0
401	20240318	133000	620180100	9840	9830	9840	9830	2
402	20240318	132900	620160430	9850	9850	9850	9850	1
403	20240318	132800	620150580	9830	9830	9830	9830	5
404	20240318	132700	620101430	9840	9840	9840	9840	20
405	20240318	132600	619904630	9840	9820	9840	9820	122
406	20240318	132500	618705570	9850	9850	9850	9850	0
407	20240318	132400	618705570	9850	9850	9850	9850	150
408	20240318	132300	617228070	9850	9850	9850	9850	0
409	20240318	132200	617228070	9850	9840	9850	9840	8
410	20240318	132100	617149300	9840	9840	9840	9840	6
411	20240318	132000	617090260	9820	9830	9840	9820	6
412	20240318	131900	617031260	9840	9840	9840	9840	182
413	20240318	131800	615240380	9840	9830	9840	9830	119
414	20240318	131700	614069510	9830	9810	9830	9810	2
415	20240318	131600	614049870	9840	9800	9840	9790	4122
416	20240318	131500	573648560	9800	9770	9800	9770	2908
417	20240318	131400	545167500	9770	9760	9770	9760	4
418	20240318	131300	545128430	9750	9750	9750	9750	167
419	20240318	131200	543500180	9760	9760	9770	9760	3074
420	20240318	131100	513472700	9750	9750	9750	9750	0
421	20240318	131000	513472700	9750	9750	9750	9750	17
422	20240318	130900	513306950	9760	9760	9760	9760	0
423	20240318	130800	513306950	9760	9760	9760	9760	0
424	20240318	130700	513306950	9760	9760	9760	9760	0
425	20240318	130600	513306950	9760	9760	9760	9760	0
426	20240318	130500	513306950	9760	9760	9760	9760	0
427	20240318	130400	513306950	9760	9760	9760	9760	0
428	20240318	130300	513306950	9760	9760	9760	9720	3
429	20240318	130200	513277710	9710	9710	9710	9710	0
430	20240318	130100	513277710	9710	9710	9710	9710	0
431	20240318	130000	513277710	9710	9710	9710	9710	1
432	20240318	125900	513268000	9710	9710	9710	9710	0
433	20240318	125800	513268000	9710	9710	9710	9710	42
434	20240318	125700	512860180	9770	9770	9770	9770	0
435	20240318	125600	512860180	9770	9770	9770	9770	0
436	20240318	125500	512860180	9770	9770	9770	9770	71
437	20240318	125400	512166510	9760	9760	9760	9760	0
438	20240318	125300	512166510	9760	9760	9760	9760	2924
439	20240318	125200	483628270	9730	9730	9730	9730	1077
440	20240318	125100	473149060	9750	9740	9750	9740	4
441	20240318	125000	473110080	9730	9720	9730	9720	4
442	20240318	124900	473071180	9760	9760	9760	9760	0
443	20240318	124800	473071180	9760	9760	9760	9740	72
444	20240318	124700	472368510	9720	9720	9720	9720	0
445	20240318	124600	472368510	9720	9720	9720	9720	51
446	20240318	124500	471872790	9770	9770	9770	9770	1
447	20240318	124400	471863020	9770	9770	9770	9770	200
448	20240318	124300	469909020	9770	9720	9770	9720	518
449	20240318	124200	464850780	9730	9730	9730	9730	0
450	20240318	124100	464850780	9730	9740	9740	9720	502
451	20240318	124000	459965430	9790	9790	9790	9790	0
452	20240318	123900	459965430	9790	9790	9790	9790	0
453	20240318	123800	459965430	9790	9790	9790	9790	0
454	20240318	123700	459965430	9790	9790	9790	9790	0
455	20240318	123600	459965430	9790	9790	9790	9790	1
456	20240318	123500	459955640	9800	9800	9800	9800	1
457	20240318	123400	459945840	9710	9750	9750	9710	347
458	20240318	123300	456569950	9750	9750	9750	9750	0
459	20240318	123200	456569950	9750	9790	9790	9750	486
460	20240318	123100	451825680	9790	9790	9790	9790	1
461	20240318	123000	451815890	9790	9790	9790	9790	2
462	20240318	122900	451796310	9800	9800	9800	9800	0
463	20240318	122800	451796310	9800	9800	9800	9800	0
464	20240318	122700	451796310	9800	9800	9800	9800	150
465	20240318	122600	450326310	9800	9780	9800	9780	13
466	20240318	122500	450199110	9800	9800	9800	9800	215
467	20240318	122400	448092110	9800	9800	9800	9800	36
468	20240318	122300	447739310	9810	9810	9810	9810	0
469	20240318	122200	447739310	9810	9800	9840	9800	895
470	20240318	122100	438946270	9800	9790	9800	9790	3036
471	20240318	122000	409202810	9790	9780	9790	9770	358
472	20240318	121900	405698120	9780	9780	9780	9780	0
473	20240318	121800	405698120	9780	9780	9780	9780	10
474	20240318	121700	405600320	9750	9780	9780	9750	116
475	20240318	121600	404467370	9780	9780	9780	9780	130
476	20240318	121500	403195970	9770	9770	9770	9770	71
477	20240318	121400	402502300	9760	9740	9760	9740	3
478	20240318	121300	402473050	9740	9770	9770	9740	39
479	20240318	121200	402092050	9770	9770	9770	9770	0
480	20240318	121100	402092050	9770	9770	9770	9770	1
481	20240318	121000	402082280	9770	9770	9770	9770	1
482	20240318	120900	402072510	9770	9770	9770	9770	28
483	20240318	120800	401798950	9780	9780	9780	9780	13
484	20240318	120700	401671810	9780	9770	9780	9770	2
485	20240318	120600	401652260	9780	9780	9780	9780	1052
486	20240318	120500	391363700	9770	9770	9770	9770	0
487	20240318	120400	391363700	9770	9770	9770	9770	0
488	20240318	120300	391363700	9770	9770	9770	9770	0
489	20240318	120200	391363700	9770	9770	9770	9770	23
490	20240318	120100	391138990	9770	9770	9770	9770	0
491	20240318	120000	391138990	9770	9770	9770	9770	50
492	20240318	115900	390650490	9770	9770	9770	9770	20
493	20240318	115800	390455090	9770	9780	9780	9770	2811
494	20240318	115700	362968510	9770	9770	9770	9770	0
495	20240318	115600	362968510	9770	9770	9770	9770	0
496	20240318	115500	362968510	9770	9760	9770	9760	516
497	20240318	115400	357927690	9750	9740	9750	9740	8
498	20240318	115300	357849700	9740	9740	9740	9740	0
499	20240318	115200	357849700	9740	9740	9740	9740	0
500	20240318	115100	357849700	9740	9740	9740	9740	585
501	20240318	115000	352151800	9750	9750	9750	9750	43
502	20240318	114900	351732550	9770	9760	9770	9760	119
503	20240318	114800	350571100	9760	9760	9760	9760	1
504	20240318	114700	350561340	9760	9760	9760	9760	1
505	20240318	114600	350551580	9740	9740	9740	9740	0
506	20240318	114500	350551580	9740	9740	9740	9740	14
507	20240318	114400	350415220	9740	9740	9740	9740	0
508	20240318	114300	350415220	9740	9740	9740	9740	1
509	20240318	114200	350405480	9770	9770	9770	9770	0
510	20240318	114100	350405480	9770	9770	9770	9770	1
511	20240318	114000	350395710	9780	9780	9780	9780	0
512	20240318	113900	350395710	9780	9780	9780	9770	185
513	20240318	113800	348587430	9740	9700	9740	9700	1468
514	20240318	113700	334320690	9690	9690	9690	9690	0
515	20240318	113600	334320690	9690	9690	9690	9690	0
516	20240318	113500	334320690	9690	9690	9690	9690	10
517	20240318	113400	334223790	9690	9690	9690	9690	0
518	20240318	113300	334223790	9690	9690	9690	9690	10
519	20240318	113200	334126890	9700	9700	9700	9700	0
520	20240318	113100	334126890	9700	9700	9700	9700	0
521	20240318	113000	334126890	9700	9700	9700	9700	41
522	20240318	112900	333729190	9700	9700	9700	9700	97
523	20240318	112800	332788290	9700	9690	9700	9690	87
524	20240318	112700	331944870	9680	9670	9680	9670	26
525	20240318	112600	331693350	9670	9670	9670	9670	0
526	20240318	112500	331693350	9670	9670	9670	9670	0
527	20240318	112400	331693350	9670	9670	9670	9660	207
528	20240318	112300	329691670	9680	9680	9680	9680	0
529	20240318	112200	329691670	9680	9670	9680	9670	2
530	20240318	112100	329672320	9650	9650	9650	9650	0
531	20240318	112000	329672320	9650	9650	9650	9650	1
532	20240318	111900	329662670	9680	9680	9680	9680	0
533	20240318	111800	329662670	9680	9680	9680	9680	9
534	20240318	111700	329575550	9690	9700	9700	9690	11
535	20240318	111600	329468890	9700	9710	9710	9700	11
536	20240318	111500	329362150	9710	9720	9720	9710	22
537	20240318	111400	329148370	9720	9720	9720	9720	0
538	20240318	111300	329148370	9720	9660	9720	9660	2593
539	20240318	111200	303998240	9660	9660	9660	9650	3780
540	20240318	111100	267484440	9660	9650	9660	9650	3976
541	20240318	111000	229103400	9640	9640	9650	9640	227
542	20240318	110900	226915000	9620	9620	9620	9620	400
543	20240318	110800	223067000	9600	9580	9600	9580	895
544	20240318	110700	214476100	9580	9580	9580	9580	0
545	20240318	110600	214476100	9580	9580	9580	9580	1
546	20240318	110500	214466520	9580	9580	9580	9580	0
547	20240318	110400	214466520	9580	9580	9580	9580	0
548	20240318	110300	214466520	9580	9580	9600	9570	663
549	20240318	110200	208106530	9590	9550	9590	9550	730
550	20240318	110100	201118360	9530	9540	9540	9530	2964
551	20240318	110000	172841810	9510	9510	9510	9510	0
552	20240318	105900	172841810	9510	9510	9510	9510	0
553	20240318	105800	172841810	9510	9510	9510	9510	0
554	20240318	105700	172841810	9510	9510	9510	9510	0
555	20240318	105600	172841810	9510	9510	9510	9510	0
556	20240318	105500	172841810	9510	9530	9530	9510	300
557	20240318	105400	169986930	9520	9520	9520	9520	0
558	20240318	105300	169986930	9520	9520	9520	9520	0
559	20240318	105200	169986930	9520	9520	9520	9510	1160
560	20240318	105100	158954180	9540	9540	9540	9540	0
561	20240318	105000	158954180	9540	9540	9540	9540	0
562	20240318	104900	158954180	9540	9540	9540	9540	77
563	20240318	104800	158219600	9500	9500	9500	9500	0
564	20240318	104700	158219600	9500	9510	9510	9500	2000
565	20240318	104600	139219570	9500	9500	9500	9500	0
566	20240318	104500	139219570	9500	9500	9500	9500	0
567	20240318	104400	139219570	9500	9470	9500	9470	92
568	20240318	104300	138345620	9450	9450	9450	9450	0
569	20240318	104200	138345620	9450	9450	9450	9450	0
570	20240318	104100	138345620	9450	9450	9450	9450	0
571	20240318	104000	138345620	9450	9450	9450	9450	0
572	20240318	103900	138345620	9450	9450	9450	9450	200
573	20240318	103800	136455620	9450	9470	9470	9450	500
574	20240318	103700	131725560	9470	9470	9470	9470	0
575	20240318	103600	131725560	9470	9470	9470	9470	200
576	20240318	103500	129831560	9470	9480	9480	9470	500
577	20240318	103400	125094560	9450	9450	9450	9450	0
578	20240318	103300	125094560	9450	9510	9510	9450	81
579	20240318	103200	124328870	9520	9520	9520	9520	11
580	20240318	103100	124224150	9510	9510	9510	9510	3
581	20240318	103000	124195620	9520	9500	9540	9500	473
582	20240318	102900	119696090	9500	9440	9500	9410	3152
583	20240318	102800	89831260	9450	9450	9450	9450	0
584	20240318	102700	89831260	9450	9450	9450	9450	0
585	20240318	102600	89831260	9450	9450	9450	9450	0
586	20240318	102500	89831260	9450	9450	9450	9450	0
587	20240318	102400	89831260	9450	9450	9450	9450	0
588	20240318	102300	89831260	9450	9420	9450	9400	618
589	20240318	102200	84018470	9420	9420	9420	9420	0
590	20240318	102100	84018470	9420	9420	9420	9420	0
591	20240318	102000	84018470	9420	9420	9420	9420	0
592	20240318	101900	84018470	9420	9420	9420	9420	0
593	20240318	101800	84018470	9420	9420	9420	9420	0
594	20240318	101700	84018470	9420	9420	9420	9420	0
595	20240318	101600	84018470	9420	9420	9420	9420	0
596	20240318	101500	84018470	9420	9420	9420	9420	0
597	20240318	101400	84018470	9420	9420	9420	9420	0
598	20240318	101300	84018470	9420	9420	9420	9420	0
599	20240318	101200	84018470	9420	9420	9420	9420	0
600	20240318	101100	84018470	9420	9390	9420	9390	566
601	20240318	101000	78688240	9390	9390	9390	9390	0
602	20240318	100900	78688240	9390	9390	9390	9390	1
603	20240318	100800	78678850	9410	9400	9410	9400	184
604	20240318	100700	76947540	9340	9470	9470	9340	5000
605	20240318	100600	30194200	9480	9480	9480	9480	0
606	20240318	100500	30194200	9480	9480	9480	9480	0
607	20240318	100400	30194200	9480	9480	9480	9480	20
608	20240318	100300	30004600	9470	9470	9470	9470	50
609	20240318	100200	29531100	9470	9470	9470	9470	1
610	20240318	100100	29521630	9470	9460	9470	9460	2
611	20240318	100000	29502700	9430	9440	9440	9430	191
612	20240318	095900	27700350	9470	9470	9470	9470	24
613	20240318	095800	27473070	9480	9470	9480	9470	330
614	20240318	095700	24345770	9470	9470	9470	9470	480
615	20240318	095600	19800170	9470	9470	9470	9470	0
616	20240318	095500	19800170	9470	9460	9470	9460	100
617	20240318	095400	18854030	9450	9450	9450	9450	0
618	20240318	095300	18854030	9450	9450	9450	9450	0
619	20240318	095200	18854030	9450	9450	9450	9450	1
620	20240318	095100	18844580	9450	9450	9450	9450	0
621	20240318	095000	18844580	9450	9450	9450	9450	0
622	20240318	094900	18844580	9450	9450	9450	9450	3
623	20240318	094800	18816230	9450	9450	9450	9450	0
624	20240318	094700	18816230	9450	9450	9450	9450	0
625	20240318	094600	18816230	9450	9450	9450	9450	3
626	20240318	094500	18787880	9440	9440	9440	9440	3
627	20240318	094400	18759560	9430	9430	9430	9430	0
628	20240318	094300	18759560	9430	9430	9430	9430	100
629	20240318	094200	17816560	9430	9430	9430	9430	19
630	20240318	094100	17637390	9430	9430	9430	9430	93
631	20240318	094000	16760400	9440	9440	9440	9440	24
632	20240318	093900	16533840	9450	9450	9450	9450	3
633	20240318	093800	16505490	9460	9460	9460	9460	0
634	20240318	093700	16505490	9460	9460	9460	9460	111
635	20240318	093600	15455430	9440	9440	9440	9440	3
636	20240318	093500	15427110	9440	9440	9440	9440	8
637	20240318	093400	15351590	9460	9460	9460	9460	0
638	20240318	093300	15351590	9460	9460	9460	9460	0
639	20240318	093200	15351590	9460	9460	9460	9460	0
640	20240318	093100	15351590	9460	9430	9460	9430	102
641	20240318	093000	14389640	9430	9430	9430	9430	300
642	20240318	092900	11560640	9430	9430	9430	9430	0
643	20240318	092800	11560640	9430	9430	9430	9430	0
644	20240318	092700	11560640	9430	9430	9430	9430	0
645	20240318	092600	11560640	9430	9430	9430	9430	1
646	20240318	092500	11551210	9430	9430	9430	9430	317
647	20240318	092400	8561900	9470	9470	9470	9470	0
648	20240318	092300	8561900	9470	9470	9470	9470	0
649	20240318	092200	8561900	9470	9470	9470	9470	0
650	20240318	092100	8561900	9470	9470	9470	9470	123
651	20240318	092000	7397090	9470	9470	9470	9470	0
652	20240318	091900	7397090	9470	9470	9470	9470	47
653	20240318	091800	6952000	9470	9470	9470	9470	55
654	20240318	091700	6431150	9460	9460	9460	9460	211
655	20240318	091600	4435090	9460	9460	9460	9460	0
656	20240318	091500	4435090	9460	9460	9460	9460	10
657	20240318	091400	4340490	9460	9460	9460	9460	116
658	20240318	091300	3243130	9460	9460	9460	9460	4
659	20240318	091200	3205290	9470	9410	9480	9410	117
660	20240318	091100	2097670	9430	9420	9430	9420	5
661	20240318	091000	2050560	9380	9380	9380	9380	10
662	20240318	090900	1956760	9370	9360	9370	9360	186
663	20240318	090800	215030	9340	9350	9350	9340	15
664	20240318	090700	74830	9360	9360	9360	9360	0
665	20240318	090600	74830	9360	9360	9360	9360	0
666	20240318	090500	74830	9360	9360	9360	9360	0
667	20240318	090400	74830	9360	9360	9360	9360	0
668	20240318	090300	74830	9360	9360	9360	9360	1
669	20240318	090200	65470	9310	9310	9310	9310	0
670	20240318	090100	65470	9310	9310	9310	9310	0
671	20240318	090000	65470	9310	9370	9370	9310	7