KissMeData/106190/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	200900	452398050	9770	9770	9770	9770	1364
3	20240319	200800	452398050	9770	9770	9770	9770	0
4	20240319	200700	452398050	9770	9770	9770	9770	0
5	20240319	200600	452398050	9770	9770	9770	9770	0
6	20240319	200500	452398050	9770	9770	9770	9770	0
7	20240319	200400	452398050	9770	9770	9770	9770	0
8	20240319	200300	452398050	9770	9770	9770	9770	0
9	20240319	200200	452398050	9770	9770	9770	9770	0
10	20240319	200100	452398050	9770	9770	9770	9770	0
11	20240319	200000	452398050	9770	9770	9770	9770	0
12	20240319	195900	452398050	9770	9770	9770	9770	0
13	20240319	195800	452398050	9770	9770	9770	9770	0
14	20240319	195700	452398050	9770	9770	9770	9770	0
15	20240319	195600	452398050	9770	9770	9770	9770	0
16	20240319	195500	452398050	9770	9770	9770	9770	0
17	20240319	195400	452398050	9770	9770	9770	9770	0
18	20240319	195300	452398050	9770	9770	9770	9770	0
19	20240319	195200	452398050	9770	9770	9770	9770	0
20	20240319	195100	452398050	9770	9770	9770	9770	0
21	20240319	195000	452398050	9770	9770	9770	9770	0
22	20240319	194900	452398050	9770	9770	9770	9770	0
23	20240319	194800	452398050	9770	9770	9770	9770	0
24	20240319	194700	452398050	9770	9770	9770	9770	0
25	20240319	194600	452398050	9770	9770	9770	9770	0
26	20240319	194500	452398050	9770	9770	9770	9770	0
27	20240319	194400	452398050	9770	9770	9770	9770	0
28	20240319	194300	452398050	9770	9770	9770	9770	0
29	20240319	194200	452398050	9770	9770	9770	9770	0
30	20240319	194100	452398050	9770	9770	9770	9770	0
31	20240319	194000	452398050	9770	9770	9770	9770	0
32	20240319	193900	452398050	9770	9770	9770	9770	1364
33	20240319	193800	452398050	9770	9770	9770	9770	0
34	20240319	193700	452398050	9770	9770	9770	9770	0
35	20240319	193600	452398050	9770	9770	9770	9770	0
36	20240319	193500	452398050	9770	9770	9770	9770	0
37	20240319	193400	452398050	9770	9770	9770	9770	0
38	20240319	193300	452398050	9770	9770	9770	9770	0
39	20240319	193200	452398050	9770	9770	9770	9770	0
40	20240319	193100	452398050	9770	9770	9770	9770	0
41	20240319	193000	452398050	9770	9770	9770	9770	0
42	20240319	192900	452398050	9770	9770	9770	9770	0
43	20240319	192800	452398050	9770	9770	9770	9770	0
44	20240319	192700	452398050	9770	9770	9770	9770	0
45	20240319	192600	452398050	9770	9770	9770	9770	0
46	20240319	192500	452398050	9770	9770	9770	9770	0
47	20240319	192400	452398050	9770	9770	9770	9770	0
48	20240319	192300	452398050	9770	9770	9770	9770	0
49	20240319	192200	452398050	9770	9770	9770	9770	0
50	20240319	192100	452398050	9770	9770	9770	9770	0
51	20240319	192000	452398050	9770	9770	9770	9770	0
52	20240319	191900	452398050	9770	9770	9770	9770	0
53	20240319	191800	452398050	9770	9770	9770	9770	0
54	20240319	191700	452398050	9770	9770	9770	9770	0
55	20240319	191600	452398050	9770	9770	9770	9770	0
56	20240319	191500	452398050	9770	9770	9770	9770	0
57	20240319	191400	452398050	9770	9770	9770	9770	0
58	20240319	191300	452398050	9770	9770	9770	9770	0
59	20240319	191200	452398050	9770	9770	9770	9770	0
60	20240319	191100	452398050	9770	9770	9770	9770	0
61	20240319	191000	452398050	9770	9770	9770	9770	0
62	20240319	190900	452398050	9770	9770	9770	9770	1364
63	20240319	190800	452398050	9770	9770	9770	9770	0
64	20240319	190700	452398050	9770	9770	9770	9770	0
65	20240319	190600	452398050	9770	9770	9770	9770	0
66	20240319	190500	452398050	9770	9770	9770	9770	0
67	20240319	190400	452398050	9770	9770	9770	9770	0
68	20240319	190300	452398050	9770	9770	9770	9770	0
69	20240319	190200	452398050	9770	9770	9770	9770	0
70	20240319	190100	452398050	9770	9770	9770	9770	0
71	20240319	190000	452398050	9770	9770	9770	9770	0
72	20240319	185900	452398050	9770	9770	9770	9770	0
73	20240319	185800	452398050	9770	9770	9770	9770	0
74	20240319	185700	452398050	9770	9770	9770	9770	0
75	20240319	185600	452398050	9770	9770	9770	9770	0
76	20240319	185500	452398050	9770	9770	9770	9770	0
77	20240319	185400	452398050	9770	9770	9770	9770	0
78	20240319	185300	452398050	9770	9770	9770	9770	0
79	20240319	185200	452398050	9770	9770	9770	9770	0
80	20240319	185100	452398050	9770	9770	9770	9770	0
81	20240319	185000	452398050	9770	9770	9770	9770	0
82	20240319	184900	452398050	9770	9770	9770	9770	0
83	20240319	184800	452398050	9770	9770	9770	9770	0
84	20240319	184700	452398050	9770	9770	9770	9770	0
85	20240319	184600	452398050	9770	9770	9770	9770	0
86	20240319	184500	452398050	9770	9770	9770	9770	0
87	20240319	184400	452398050	9770	9770	9770	9770	0
88	20240319	184300	452398050	9770	9770	9770	9770	0
89	20240319	184200	452398050	9770	9770	9770	9770	0
90	20240319	184100	452398050	9770	9770	9770	9770	0
91	20240319	184000	452398050	9770	9770	9770	9770	0
92	20240319	183900	452398050	9770	9770	9770	9770	1364
93	20240319	183800	452398050	9770	9770	9770	9770	0
94	20240319	183700	452398050	9770	9770	9770	9770	0
95	20240319	183600	452398050	9770	9770	9770	9770	0
96	20240319	183500	452398050	9770	9770	9770	9770	0
97	20240319	183400	452398050	9770	9770	9770	9770	0
98	20240319	183300	452398050	9770	9770	9770	9770	0
99	20240319	183200	452398050	9770	9770	9770	9770	0
100	20240319	183100	452398050	9770	9770	9770	9770	0
101	20240319	183000	452398050	9770	9770	9770	9770	0
102	20240319	182900	452398050	9770	9770	9770	9770	0
103	20240319	182800	452398050	9770	9770	9770	9770	0
104	20240319	182700	452398050	9770	9770	9770	9770	0
105	20240319	182600	452398050	9770	9770	9770	9770	0
106	20240319	182500	452398050	9770	9770	9770	9770	0
107	20240319	182400	452398050	9770	9770	9770	9770	0
108	20240319	182300	452398050	9770	9770	9770	9770	0
109	20240319	182200	452398050	9770	9770	9770	9770	0
110	20240319	182100	452398050	9770	9770	9770	9770	0
111	20240319	182000	452398050	9770	9770	9770	9770	0
112	20240319	181900	452398050	9770	9770	9770	9770	0
113	20240319	181800	452398050	9770	9770	9770	9770	0
114	20240319	181700	452398050	9770	9770	9770	9770	0
115	20240319	181600	452398050	9770	9770	9770	9770	0
116	20240319	181500	452398050	9770	9770	9770	9770	0
117	20240319	181400	452398050	9770	9770	9770	9770	0
118	20240319	181300	452398050	9770	9770	9770	9770	0
119	20240319	181200	452398050	9770	9770	9770	9770	0
120	20240319	181100	452398050	9770	9770	9770	9770	0
121	20240319	181000	452398050	9770	9770	9770	9770	0
122	20240319	180900	452398050	9770	9770	9770	9770	1364
123	20240319	180800	452398050	9770	9770	9770	9770	0
124	20240319	180700	452398050	9770	9770	9770	9770	0
125	20240319	180600	452398050	9770	9770	9770	9770	0
126	20240319	180500	452398050	9770	9770	9770	9770	0
127	20240319	180400	452398050	9770	9770	9770	9770	0
128	20240319	180300	452398050	9770	9770	9770	9770	0
129	20240319	180200	452398050	9770	9770	9770	9770	0
130	20240319	180100	452398050	9770	9770	9770	9770	0
131	20240319	180000	452398050	9770	9770	9770	9770	0
132	20240319	175900	452398050	9770	9770	9770	9770	0
133	20240319	175800	452398050	9770	9770	9770	9770	0
134	20240319	175700	452398050	9770	9770	9770	9770	0
135	20240319	175600	452398050	9770	9770	9770	9770	0
136	20240319	175500	452398050	9770	9770	9770	9770	0
137	20240319	175400	452398050	9770	9770	9770	9770	0
138	20240319	175300	452398050	9770	9770	9770	9770	0
139	20240319	175200	452398050	9770	9770	9770	9770	0
140	20240319	175100	452398050	9770	9770	9770	9770	0
141	20240319	175000	452398050	9770	9770	9770	9770	0
142	20240319	174900	452398050	9770	9770	9770	9770	0
143	20240319	174800	452398050	9770	9770	9770	9770	0
144	20240319	174700	452398050	9770	9770	9770	9770	0
145	20240319	174600	452398050	9770	9770	9770	9770	0
146	20240319	174500	452398050	9770	9770	9770	9770	0
147	20240319	174400	452398050	9770	9770	9770	9770	0
148	20240319	174300	452398050	9770	9770	9770	9770	0
149	20240319	174200	452398050	9770	9770	9770	9770	0
150	20240319	174100	452398050	9770	9770	9770	9770	0
151	20240319	174000	452398050	9770	9770	9770	9770	0
152	20240319	173900	452398050	9770	9770	9770	9770	1364
153	20240319	173800	452398050	9770	9770	9770	9770	0
154	20240319	173700	452398050	9770	9770	9770	9770	0
155	20240319	173600	452398050	9770	9770	9770	9770	0
156	20240319	173500	452398050	9770	9770	9770	9770	0
157	20240319	173400	452398050	9770	9770	9770	9770	0
158	20240319	173300	452398050	9770	9770	9770	9770	0
159	20240319	173200	452398050	9770	9770	9770	9770	0
160	20240319	173100	452398050	9770	9770	9770	9770	0
161	20240319	173000	452398050	9770	9770	9770	9770	0
162	20240319	172900	452398050	9770	9770	9770	9770	0
163	20240319	172800	452398050	9770	9770	9770	9770	0
164	20240319	172700	452398050	9770	9770	9770	9770	0
165	20240319	172600	452398050	9770	9770	9770	9770	0
166	20240319	172500	452398050	9770	9770	9770	9770	0
167	20240319	172400	452398050	9770	9770	9770	9770	0
168	20240319	172300	452398050	9770	9770	9770	9770	0
169	20240319	172200	452398050	9770	9770	9770	9770	0
170	20240319	172100	452398050	9770	9770	9770	9770	0
171	20240319	172000	452398050	9770	9770	9770	9770	0
172	20240319	171900	452398050	9770	9770	9770	9770	0
173	20240319	171800	452398050	9770	9770	9770	9770	0
174	20240319	171700	452398050	9770	9770	9770	9770	0
175	20240319	171600	452398050	9770	9770	9770	9770	0
176	20240319	171500	452398050	9770	9770	9770	9770	0
177	20240319	171400	452398050	9770	9770	9770	9770	0
178	20240319	171300	452398050	9770	9770	9770	9770	0
179	20240319	171200	452398050	9770	9770	9770	9770	0
180	20240319	171100	452398050	9770	9770	9770	9770	0
181	20240319	171000	452398050	9770	9770	9770	9770	0
182	20240319	170900	452398050	9770	9770	9770	9770	1364
183	20240319	170800	452398050	9770	9770	9770	9770	0
184	20240319	170700	452398050	9770	9770	9770	9770	0
185	20240319	170600	452398050	9770	9770	9770	9770	0
186	20240319	170500	452398050	9770	9770	9770	9770	0
187	20240319	170400	452398050	9770	9770	9770	9770	0
188	20240319	170300	452398050	9770	9770	9770	9770	0
189	20240319	170200	452398050	9770	9770	9770	9770	0
190	20240319	170100	452398050	9770	9770	9770	9770	0
191	20240319	170000	452398050	9770	9770	9770	9770	0
192	20240319	165900	452398050	9770	9770	9770	9770	0
193	20240319	165800	452398050	9770	9770	9770	9770	0
194	20240319	165700	452398050	9770	9770	9770	9770	0
195	20240319	165600	452398050	9770	9770	9770	9770	0
196	20240319	165500	452398050	9770	9770	9770	9770	0
197	20240319	165400	452398050	9770	9770	9770	9770	0
198	20240319	165300	452398050	9770	9770	9770	9770	0
199	20240319	165200	452398050	9770	9770	9770	9770	0
200	20240319	165100	452398050	9770	9770	9770	9770	0
201	20240319	165000	452398050	9770	9770	9770	9770	0
202	20240319	164900	452398050	9770	9770	9770	9770	0
203	20240319	164800	452398050	9770	9770	9770	9770	0
204	20240319	164700	452398050	9770	9770	9770	9770	0
205	20240319	164600	452398050	9770	9770	9770	9770	0
206	20240319	164500	452398050	9770	9770	9770	9770	0
207	20240319	164400	452398050	9770	9770	9770	9770	0
208	20240319	164300	452398050	9770	9770	9770	9770	0
209	20240319	164200	452398050	9770	9770	9770	9770	0
210	20240319	164100	452398050	9770	9770	9770	9770	0
211	20240319	164000	452398050	9770	9770	9770	9770	0
212	20240319	163900	452398050	9770	9770	9770	9770	1364
213	20240319	163800	452398050	9770	9770	9770	9770	0
214	20240319	163700	452398050	9770	9770	9770	9770	0
215	20240319	163600	452398050	9770	9770	9770	9770	0
216	20240319	163500	452398050	9770	9770	9770	9770	0
217	20240319	163400	452398050	9770	9770	9770	9770	0
218	20240319	163300	452398050	9770	9770	9770	9770	0
219	20240319	163200	452398050	9770	9770	9770	9770	0
220	20240319	163100	452398050	9770	9770	9770	9770	0
221	20240319	163000	452398050	9770	9770	9770	9770	0
222	20240319	162900	452398050	9770	9770	9770	9770	0
223	20240319	162800	452398050	9770	9770	9770	9770	0
224	20240319	162700	452398050	9770	9770	9770	9770	0
225	20240319	162600	452398050	9770	9770	9770	9770	0
226	20240319	162500	452398050	9770	9770	9770	9770	0
227	20240319	162400	452398050	9770	9770	9770	9770	0
228	20240319	162300	452398050	9770	9770	9770	9770	0
229	20240319	162200	452398050	9770	9770	9770	9770	0
230	20240319	162100	452398050	9770	9770	9770	9770	0
231	20240319	162000	452398050	9770	9770	9770	9770	0
232	20240319	161900	452398050	9770	9770	9770	9770	0
233	20240319	161800	452398050	9770	9770	9770	9770	0
234	20240319	161700	452398050	9770	9770	9770	9770	0
235	20240319	161600	452398050	9770	9770	9770	9770	0
236	20240319	161500	452398050	9770	9770	9770	9770	0
237	20240319	161400	452398050	9770	9770	9770	9770	0
238	20240319	161300	452398050	9770	9770	9770	9770	0
239	20240319	161200	452398050	9770	9770	9770	9770	0
240	20240319	161100	452398050	9770	9770	9770	9770	0
241	20240319	161000	452398050	9770	9770	9770	9770	0
242	20240319	160900	452398050	9770	9770	9770	9770	1364
243	20240319	160800	452398050	9770	9770	9770	9770	0
244	20240319	160700	452398050	9770	9770	9770	9770	0
245	20240319	160600	452398050	9770	9770	9770	9770	0
246	20240319	160500	452398050	9770	9770	9770	9770	0
247	20240319	160400	452398050	9770	9770	9770	9770	0
248	20240319	160300	452398050	9770	9770	9770	9770	0
249	20240319	160200	452398050	9770	9770	9770	9770	0
250	20240319	160100	452398050	9770	9770	9770	9770	0
251	20240319	160000	452398050	9770	9770	9770	9770	0
252	20240319	155900	452398050	9770	9770	9770	9770	0
253	20240319	155800	452398050	9770	9770	9770	9770	0
254	20240319	155700	452398050	9770	9770	9770	9770	0
255	20240319	155600	452398050	9770	9770	9770	9770	0
256	20240319	155500	452398050	9770	9770	9770	9770	0
257	20240319	155400	452398050	9770	9770	9770	9770	0
258	20240319	155300	452398050	9770	9770	9770	9770	0
259	20240319	155200	452398050	9770	9770	9770	9770	0
260	20240319	155100	452398050	9770	9770	9770	9770	0
261	20240319	155000	452398050	9770	9770	9770	9770	0
262	20240319	154900	452398050	9770	9770	9770	9770	0
263	20240319	154800	452398050	9770	9770	9770	9770	0
264	20240319	154700	452398050	9770	9770	9770	9770	0
265	20240319	154600	452398050	9770	9770	9770	9770	0
266	20240319	154500	452398050	9770	9770	9770	9770	0
267	20240319	154400	452398050	9770	9770	9770	9770	0
268	20240319	154300	452398050	9770	9770	9770	9770	0
269	20240319	154200	452398050	9770	9770	9770	9770	0
270	20240319	154100	452398050	9770	9770	9770	9770	0
271	20240319	154000	452398050	9770	9770	9770	9770	0
272	20240319	153900	452398050	9770	9770	9770	9770	1364
273	20240319	153800	452398050	9770	9770	9770	9770	0
274	20240319	153700	452398050	9770	9770	9770	9770	0
275	20240319	153600	452398050	9770	9770	9770	9770	0
276	20240319	153500	452398050	9770	9770	9770	9770	0
277	20240319	153400	452398050	9770	9770	9770	9770	0
278	20240319	153300	452398050	9770	9770	9770	9770	0
279	20240319	153200	452398050	9770	9770	9770	9770	0
280	20240319	153100	452398050	9770	9770	9770	9770	0
281	20240319	153000	452398050	9770	9770	9770	9770	1364
282	20240319	152900	439071770	9750	9750	9750	9750	0
283	20240319	152800	439071770	9750	9750	9750	9750	0
284	20240319	152700	439071770	9750	9750	9750	9750	0
285	20240319	152600	439071770	9750	9750	9750	9750	0
286	20240319	152500	439071770	9750	9750	9750	9750	0
287	20240319	152400	439071770	9750	9750	9750	9750	0
288	20240319	152300	439071770	9750	9750	9750	9750	0
289	20240319	152200	439071770	9750	9750	9750	9750	0
290	20240319	152100	439071770	9750	9750	9750	9750	0
291	20240319	152000	439071770	9750	9750	9750	9750	0
292	20240319	151900	439071770	9750	9720	9760	9720	315
293	20240319	151800	436004460	9720	9710	9720	9710	307
294	20240319	151700	433021270	9710	9710	9710	9710	0
295	20240319	151600	433021270	9710	9710	9710	9710	0
296	20240319	151500	433021270	9710	9710	9710	9710	4
297	20240319	151400	432982430	9760	9760	9760	9760	0
298	20240319	151300	432982430	9760	9760	9760	9760	0
299	20240319	151200	432982430	9760	9760	9760	9760	1
300	20240319	151100	432972670	9710	9710	9710	9710	0
301	20240319	151000	432972670	9710	9710	9710	9710	1
302	20240319	150900	432962960	9710	9710	9710	9710	0
303	20240319	150800	432962960	9710	9710	9710	9710	1
304	20240319	150700	432953250	9720	9720	9720	9720	22
305	20240319	150600	432739410	9720	9720	9720	9720	4
306	20240319	150500	432700530	9780	9780	9780	9780	0
307	20240319	150400	432700530	9780	9780	9780	9780	0
308	20240319	150300	432700530	9780	9780	9780	9780	0
309	20240319	150200	432700530	9780	9780	9780	9780	0
310	20240319	150100	432700530	9780	9780	9780	9780	0
311	20240319	150000	432700530	9780	9780	9780	9780	0
312	20240319	145900	432700530	9780	9780	9780	9780	0
313	20240319	145800	432700530	9780	9780	9780	9780	0
314	20240319	145700	432700530	9780	9780	9780	9780	0
315	20240319	145600	432700530	9780	9780	9780	9780	0
316	20240319	145500	432700530	9780	9780	9780	9780	0
317	20240319	145400	432700530	9780	9700	9780	9700	160
318	20240319	145300	431146450	9680	9680	9680	9680	0
319	20240319	145200	431146450	9680	9680	9680	9680	0
320	20240319	145100	431146450	9680	9680	9680	9680	0
321	20240319	145000	431146450	9680	9680	9680	9680	2
322	20240319	144900	431127090	9770	9770	9770	9770	0
323	20240319	144800	431127090	9770	9770	9770	9770	0
324	20240319	144700	431127090	9770	9770	9770	9770	0
325	20240319	144600	431127090	9770	9770	9770	9770	0
326	20240319	144500	431127090	9770	9770	9770	9770	0
327	20240319	144400	431127090	9770	9770	9770	9770	0
328	20240319	144300	431127090	9770	9770	9770	9770	0
329	20240319	144200	431127090	9770	9770	9770	9770	0
330	20240319	144100	431127090	9770	9770	9770	9770	83
331	20240319	144000	430316180	9780	9780	9780	9780	0
332	20240319	143900	430316180	9780	9780	9780	9780	0
333	20240319	143800	430316180	9780	9780	9780	9780	0
334	20240319	143700	430316180	9780	9780	9780	9780	64
335	20240319	143600	429690260	9770	9690	9780	9690	1501
336	20240319	143500	415058530	9700	9700	9700	9700	0
337	20240319	143400	415058530	9700	9700	9700	9700	0
338	20240319	143300	415058530	9700	9700	9700	9700	0
339	20240319	143200	415058530	9700	9700	9700	9700	0
340	20240319	143100	415058530	9700	9700	9700	9700	0
341	20240319	143000	415058530	9700	9700	9700	9700	0
342	20240319	142900	415058530	9700	9700	9700	9700	0
343	20240319	142800	415058530	9700	9700	9700	9700	0
344	20240319	142700	415058530	9700	9700	9700	9670	1052
345	20240319	142600	404868990	9710	9710	9710	9710	1
346	20240319	142500	404859280	9710	9710	9710	9710	0
347	20240319	142400	404859280	9710	9710	9710	9710	0
348	20240319	142300	404859280	9710	9680	9710	9680	50
349	20240319	142200	404374920	9680	9680	9680	9680	262
350	20240319	142100	401838760	9680	9680	9680	9680	0
351	20240319	142000	401838760	9680	9680	9680	9680	0
352	20240319	141900	401838760	9680	9680	9680	9680	56
353	20240319	141800	401296680	9690	9690	9690	9690	0
354	20240319	141700	401296680	9690	9690	9690	9690	0
355	20240319	141600	401296680	9690	9690	9690	9690	59
356	20240319	141500	400724970	9710	9710	9710	9710	0
357	20240319	141400	400724970	9710	9710	9710	9710	0
358	20240319	141300	400724970	9710	9710	9710	9710	0
359	20240319	141200	400724970	9710	9710	9710	9710	0
360	20240319	141100	400724970	9710	9710	9710	9710	0
361	20240319	141000	400724970	9710	9710	9710	9710	0
362	20240319	140900	400724970	9710	9710	9710	9710	0
363	20240319	140800	400724970	9710	9710	9710	9710	0
364	20240319	140700	400724970	9710	9710	9710	9710	0
365	20240319	140600	400724970	9710	9710	9710	9710	0
366	20240319	140500	400724970	9710	9710	9710	9710	0
367	20240319	140400	400724970	9710	9710	9710	9710	0
368	20240319	140300	400724970	9710	9710	9710	9710	0
369	20240319	140200	400724970	9710	9710	9710	9710	0
370	20240319	140100	400724970	9710	9700	9710	9700	960
371	20240319	140000	391408590	9750	9710	9750	9710	400
372	20240319	135900	387523800	9740	9740	9740	9740	0
373	20240319	135800	387523800	9740	9740	9740	9740	0
374	20240319	135700	387523800	9740	9740	9740	9740	0
375	20240319	135600	387523800	9740	9740	9740	9740	0
376	20240319	135500	387523800	9740	9740	9740	9740	0
377	20240319	135400	387523800	9740	9740	9740	9740	0
378	20240319	135300	387523800	9740	9740	9740	9740	15
379	20240319	135200	387377700	9750	9740	9750	9740	2
380	20240319	135100	387358210	9750	9750	9750	9750	0
381	20240319	135000	387358210	9750	9750	9750	9750	0
382	20240319	134900	387358210	9750	9750	9750	9750	0
383	20240319	134800	387358210	9750	9750	9750	9750	2
384	20240319	134700	387338710	9750	9750	9750	9750	2
385	20240319	134600	387319210	9710	9710	9710	9710	0
386	20240319	134500	387319210	9710	9710	9710	9710	0
387	20240319	134400	387319210	9710	9710	9710	9710	0
388	20240319	134300	387319210	9710	9710	9710	9710	3
389	20240319	134200	387290080	9740	9750	9750	9730	241
390	20240319	134100	384944530	9740	9740	9740	9740	1
391	20240319	134000	384934790	9800	9800	9800	9800	0
392	20240319	133900	384934790	9800	9750	9800	9750	322
393	20240319	133800	381788020	9750	9730	9750	9730	503
394	20240319	133700	376885980	9710	9680	9710	9680	330
395	20240319	133600	373690680	9730	9730	9730	9730	400
396	20240319	133500	369798680	9710	9710	9710	9710	0
397	20240319	133400	369798680	9710	9710	9710	9710	59
398	20240319	133300	369225790	9710	9700	9710	9700	257
399	20240319	133200	366731420	9690	9690	9700	9690	315
400	20240319	133100	363678920	9670	9670	9670	9670	0
401	20240319	133000	363678920	9670	9670	9670	9670	0
402	20240319	132900	363678920	9670	9670	9670	9670	0
403	20240319	132800	363678920	9670	9670	9670	9670	0
404	20240319	132700	363678920	9670	9670	9670	9670	4
405	20240319	132600	363640240	9690	9690	9690	9690	0
406	20240319	132500	363640240	9690	9690	9690	9680	44
407	20240319	132400	363214170	9660	9660	9660	9660	0
408	20240319	132300	363214170	9660	9670	9670	9660	20
409	20240319	132200	363020790	9670	9690	9690	9670	71
410	20240319	132100	362333490	9690	9690	9690	9690	0
411	20240319	132000	362333490	9690	9690	9690	9690	0
412	20240319	131900	362333490	9690	9690	9690	9690	0
413	20240319	131800	362333490	9690	9690	9690	9690	0
414	20240319	131700	362333490	9690	9690	9690	9690	4
415	20240319	131600	362294730	9690	9660	9690	9660	36
416	20240319	131500	361946320	9680	9680	9680	9680	0
417	20240319	131400	361946320	9680	9680	9680	9680	0
418	20240319	131300	361946320	9680	9680	9680	9680	0
419	20240319	131200	361946320	9680	9680	9680	9680	5
420	20240319	131100	361897920	9680	9680	9680	9680	5
421	20240319	131000	361849520	9680	9670	9680	9670	3
422	20240319	130900	361820500	9650	9650	9650	9650	0
423	20240319	130800	361820500	9650	9650	9650	9650	0
424	20240319	130700	361820500	9650	9650	9650	9650	0
425	20240319	130600	361820500	9650	9650	9650	9650	0
426	20240319	130500	361820500	9650	9650	9650	9650	0
427	20240319	130400	361820500	9650	9650	9650	9650	0
428	20240319	130300	361820500	9650	9650	9650	9650	0
429	20240319	130200	361820500	9650	9650	9660	9650	536
430	20240319	130100	356647930	9630	9630	9630	9630	0
431	20240319	130000	356647930	9630	9630	9630	9630	0
432	20240319	125900	356647930	9630	9630	9630	9630	2
433	20240319	125800	356628670	9630	9630	9630	9630	3
434	20240319	125700	356599780	9610	9610	9610	9610	0
435	20240319	125600	356599780	9610	9610	9610	9610	0
436	20240319	125500	356599780	9610	9610	9610	9610	0
437	20240319	125400	356599780	9610	9610	9610	9610	0
438	20240319	125300	356599780	9610	9610	9610	9610	0
439	20240319	125200	356599780	9610	9610	9610	9610	0
440	20240319	125100	356599780	9610	9610	9610	9610	0
441	20240319	125000	356599780	9610	9610	9610	9610	0
442	20240319	124900	356599780	9610	9610	9610	9610	0
443	20240319	124800	356599780	9610	9610	9610	9610	0
444	20240319	124700	356599780	9610	9690	9700	9610	87
445	20240319	124600	355762820	9730	9730	9730	9730	0
446	20240319	124500	355762820	9730	9550	9750	9550	1285
447	20240319	124400	343360730	9550	9550	9550	9550	140
448	20240319	124300	342023730	9550	9560	9560	9550	355
449	20240319	124200	338633220	9590	9590	9590	9590	0
450	20240319	124100	338633220	9590	9590	9590	9590	0
451	20240319	124000	338633220	9590	9610	9610	9590	316
452	20240319	123900	335598580	9620	9620	9620	9620	8
453	20240319	123800	335521620	9610	9620	9620	9610	16
454	20240319	123700	335367800	9620	9620	9620	9620	9
455	20240319	123600	335281220	9620	9620	9620	9620	155
456	20240319	123500	333790120	9620	9620	9620	9620	3
457	20240319	123400	333761260	9610	9610	9610	9610	0
458	20240319	123300	333761260	9610	9610	9610	9610	9
459	20240319	123200	333674770	9610	9610	9610	9610	0
460	20240319	123100	333674770	9610	9610	9610	9610	0
461	20240319	123000	333674770	9610	9670	9670	9610	78
462	20240319	122900	332924450	9670	9610	9670	9610	43
463	20240319	122800	332510060	9650	9650	9650	9650	0
464	20240319	122700	332510060	9650	9650	9650	9650	0
465	20240319	122600	332510060	9650	9650	9650	9650	4
466	20240319	122500	332471460	9600	9600	9600	9600	0
467	20240319	122400	332471460	9600	9600	9600	9600	0
468	20240319	122300	332471460	9600	9600	9600	9600	0
469	20240319	122200	332471460	9600	9600	9600	9600	0
470	20240319	122100	332471460	9600	9600	9600	9600	0
471	20240319	122000	332471460	9600	9600	9600	9600	0
472	20240319	121900	332471460	9600	9600	9600	9600	0
473	20240319	121800	332471460	9600	9610	9610	9600	70
474	20240319	121700	331799210	9670	9670	9670	9670	0
475	20240319	121600	331799210	9670	9670	9670	9670	0
476	20240319	121500	331799210	9670	9670	9670	9670	0
477	20240319	121400	331799210	9670	9670	9670	9670	0
478	20240319	121300	331799210	9670	9670	9670	9670	0
479	20240319	121200	331799210	9670	9660	9670	9660	500
480	20240319	121100	326964310	9650	9610	9650	9610	100
481	20240319	121000	326000350	9600	9570	9600	9570	2184
482	20240319	120900	305049960	9520	9540	9600	9520	1400
483	20240319	120800	291692010	9520	9540	9540	9520	1032
484	20240319	120700	281866250	9530	9550	9550	9530	1000
485	20240319	120600	272333260	9560	9560	9560	9560	20
486	20240319	120500	272142060	9570	9570	9570	9570	0
487	20240319	120400	272142060	9570	9560	9570	9560	2
488	20240319	120300	272122930	9560	9560	9560	9560	1
489	20240319	120200	272113370	9560	9550	9560	9550	3
490	20240319	120100	272084700	9600	9570	9600	9570	31
491	20240319	120000	271787700	9560	9560	9560	9560	0
492	20240319	115900	271787700	9560	9560	9560	9560	7
493	20240319	115800	271720780	9550	9540	9550	9540	8
494	20240319	115700	271644450	9530	9520	9530	9520	32
495	20240319	115600	271339680	9470	9500	9520	9470	161
496	20240319	115500	269807090	9500	9550	9550	9500	1285
497	20240319	115400	257566500	9580	9620	9620	9550	3504
498	20240319	115300	223919530	9620	9620	9620	9620	0
499	20240319	115200	223919530	9620	9620	9620	9620	0
500	20240319	115100	223919530	9620	9620	9620	9620	0
501	20240319	115000	223919530	9620	9620	9620	9620	0
502	20240319	114900	223919530	9620	9620	9620	9620	0
503	20240319	114800	223919530	9620	9620	9620	9620	0
504	20240319	114700	223919530	9620	9620	9620	9620	0
505	20240319	114600	223919530	9620	9620	9620	9620	0
506	20240319	114500	223919530	9620	9620	9620	9620	0
507	20240319	114400	223919530	9620	9620	9620	9620	0
508	20240319	114300	223919530	9620	9620	9620	9620	0
509	20240319	114200	223919530	9620	9610	9620	9610	18
510	20240319	114100	223746520	9610	9610	9610	9610	414
511	20240319	114000	219767980	9610	9610	9610	9610	0
512	20240319	113900	219767980	9610	9610	9610	9610	0
513	20240319	113800	219767980	9610	9610	9610	9610	0
514	20240319	113700	219767980	9610	9610	9610	9610	2
515	20240319	113600	219748760	9610	9610	9610	9610	0
516	20240319	113500	219748760	9610	9610	9610	9610	0
517	20240319	113400	219748760	9610	9610	9610	9610	0
518	20240319	113300	219748760	9610	9610	9610	9610	3
519	20240319	113200	219719930	9610	9610	9610	9610	3
520	20240319	113100	219691100	9610	9620	9620	9610	81
521	20240319	113000	218911910	9660	9660	9660	9660	0
522	20240319	112900	218911910	9660	9630	9660	9630	10
523	20240319	112800	218815360	9660	9660	9660	9660	0
524	20240319	112700	218815360	9660	9660	9660	9660	0
525	20240319	112600	218815360	9660	9660	9660	9660	0
526	20240319	112500	218815360	9660	9660	9660	9660	0
527	20240319	112400	218815360	9660	9660	9660	9660	0
528	20240319	112300	218815360	9660	9660	9660	9660	0
529	20240319	112200	218815360	9660	9660	9660	9660	0
530	20240319	112100	218815360	9660	9660	9660	9660	0
531	20240319	112000	218815360	9660	9660	9660	9660	1
532	20240319	111900	218805700	9660	9660	9660	9660	0
533	20240319	111800	218805700	9660	9630	9660	9630	10
534	20240319	111700	218709350	9620	9620	9620	9620	0
535	20240319	111600	218709350	9620	9620	9620	9620	14
536	20240319	111500	218574670	9620	9620	9620	9620	0
537	20240319	111400	218574670	9620	9620	9620	9620	0
538	20240319	111300	218574670	9620	9620	9620	9620	0
539	20240319	111200	218574670	9620	9620	9620	9620	0
540	20240319	111100	218574670	9620	9620	9620	9620	0
541	20240319	111000	218574670	9620	9620	9620	9620	0
542	20240319	110900	218574670	9620	9620	9620	9620	2
543	20240319	110800	218555430	9620	9630	9640	9620	4
544	20240319	110700	218516920	9620	9620	9620	9620	65
545	20240319	110600	217891620	9640	9640	9640	9640	0
546	20240319	110500	217891620	9640	9640	9640	9640	0
547	20240319	110400	217891620	9640	9640	9640	9640	0
548	20240319	110300	217891620	9640	9640	9640	9640	0
549	20240319	110200	217891620	9640	9640	9640	9640	0
550	20240319	110100	217891620	9640	9630	9640	9630	133
551	20240319	110000	216609780	9620	9620	9620	9620	0
552	20240319	105900	216609780	9620	9620	9620	9620	0
553	20240319	105800	216609780	9620	9620	9620	9620	0
554	20240319	105700	216609780	9620	9620	9620	9620	4
555	20240319	105600	216571300	9620	9620	9620	9620	0
556	20240319	105500	216571300	9620	9620	9620	9620	0
557	20240319	105400	216571300	9620	9620	9620	9620	16
558	20240319	105300	216417380	9610	9610	9610	9610	1
559	20240319	105200	216407770	9610	9610	9610	9610	22
560	20240319	105100	216196350	9610	9610	9610	9610	25
561	20240319	105000	215956100	9610	9630	9630	9610	596
562	20240319	104900	210220760	9630	9630	9630	9630	112
563	20240319	104800	209142200	9630	9630	9630	9630	1
564	20240319	104700	209132570	9660	9660	9660	9660	0
565	20240319	104600	209132570	9660	9660	9660	9660	0
566	20240319	104500	209132570	9660	9660	9660	9660	0
567	20240319	104400	209132570	9660	9660	9660	9660	0
568	20240319	104300	209132570	9660	9660	9660	9660	0
569	20240319	104200	209132570	9660	9630	9660	9630	20
570	20240319	104100	208939690	9650	9650	9650	9650	0
571	20240319	104000	208939690	9650	9650	9650	9650	0
572	20240319	103900	208939690	9650	9650	9650	9650	0
573	20240319	103800	208939690	9650	9650	9650	9650	0
574	20240319	103700	208939690	9650	9640	9650	9620	1493
575	20240319	103600	194560300	9640	9640	9640	9640	0
576	20240319	103500	194560300	9640	9640	9640	9640	0
577	20240319	103400	194560300	9640	9640	9640	9640	13
578	20240319	103300	194434980	9650	9650	9650	9650	173
579	20240319	103200	192765530	9650	9670	9670	9650	196
580	20240319	103100	190871620	9670	9680	9680	9670	2073
581	20240319	103000	170825690	9690	9670	9690	9670	5
582	20240319	102900	170777320	9720	9720	9720	9720	0
583	20240319	102800	170777320	9720	9740	9740	9650	4314
584	20240319	102700	128958890	9740	9740	9740	9740	0
585	20240319	102600	128958890	9740	9740	9740	9740	1
586	20240319	102500	128949150	9740	9740	9740	9740	26
587	20240319	102400	128695910	9740	9740	9740	9740	2
588	20240319	102300	128676430	9750	9790	9790	9750	62
589	20240319	102200	128071650	9790	9790	9790	9790	0
590	20240319	102100	128071650	9790	9790	9790	9790	0
591	20240319	102000	128071650	9790	9790	9790	9790	0
592	20240319	101900	128071650	9790	9790	9790	9790	0
593	20240319	101800	128071650	9790	9790	9790	9790	1
594	20240319	101700	128061860	9740	9740	9740	9740	0
595	20240319	101600	128061860	9740	9740	9740	9740	0
596	20240319	101500	128061860	9740	9740	9740	9740	2
597	20240319	101400	128042380	9800	9800	9800	9800	0
598	20240319	101300	128042380	9800	9800	9800	9800	0
599	20240319	101200	128042380	9800	9800	9800	9800	0
600	20240319	101100	128042380	9800	9800	9800	9800	0
601	20240319	101000	128042380	9800	9800	9800	9800	0
602	20240319	100900	128042380	9800	9800	9800	9800	20
603	20240319	100800	127846380	9800	9800	9800	9800	0
604	20240319	100700	127846380	9800	9800	9800	9800	0
605	20240319	100600	127846380	9800	9800	9800	9800	0
606	20240319	100500	127846380	9800	9800	9800	9800	0
607	20240319	100400	127846380	9800	9760	9800	9740	1002
608	20240319	100300	118084720	9760	9760	9760	9760	0
609	20240319	100200	118084720	9760	9800	9800	9760	557
610	20240319	100100	112648320	9770	9770	9770	9770	555
611	20240319	100000	107225970	9800	9800	9800	9800	0
612	20240319	095900	107225970	9800	9800	9800	9800	2
613	20240319	095800	107206370	9800	9800	9800	9800	474
614	20240319	095700	102561170	9800	9800	9800	9800	3
615	20240319	095600	102531770	9850	9850	9850	9850	0
616	20240319	095500	102531770	9850	9850	9850	9850	0
617	20240319	095400	102531770	9850	9850	9850	9850	0
618	20240319	095300	102531770	9850	9850	9850	9850	0
619	20240319	095200	102531770	9850	9850	9850	9850	1
620	20240319	095100	102521920	9800	9800	9800	9800	0
621	20240319	095000	102521920	9800	9800	9800	9800	11
622	20240319	094900	102414120	9800	9800	9800	9800	0
623	20240319	094800	102414120	9800	9800	9800	9800	0
624	20240319	094700	102414120	9800	9800	9800	9800	0
625	20240319	094600	102414120	9800	9800	9800	9800	15
626	20240319	094500	102267120	9800	9800	9800	9800	1
627	20240319	094400	102257320	9800	9800	9800	9800	0
628	20240319	094300	102257320	9800	9800	9800	9800	1507
629	20240319	094200	87488720	9790	9790	9790	9790	0
630	20240319	094100	87488720	9790	9790	9790	9790	2
631	20240319	094000	87469140	9770	9770	9770	9770	0
632	20240319	093900	87469140	9770	9770	9770	9770	51
633	20240319	093800	86970870	9800	9800	9800	9800	2
634	20240319	093700	86951270	9800	9800	9800	9800	40
635	20240319	093600	86559270	9800	9790	9800	9790	52
636	20240319	093500	86049680	9780	9770	9780	9770	4
637	20240319	093400	86010590	9760	9760	9760	9760	1
638	20240319	093300	86000830	9760	9760	9760	9760	109
639	20240319	093200	84936990	9850	9850	9850	9850	0
640	20240319	093100	84936990	9850	9850	9850	9850	0
641	20240319	093000	84936990	9850	9850	9850	9850	0
642	20240319	092900	84936990	9850	9850	9850	9850	0
643	20240319	092800	84936990	9850	9850	9850	9850	0
644	20240319	092700	84936990	9850	9850	9850	9850	4
645	20240319	092600	84897590	9750	9750	9750	9750	0
646	20240319	092500	84897590	9750	9750	9750	9750	17
647	20240319	092400	84731840	9750	9750	9750	9750	2
648	20240319	092300	84712340	9750	9710	9750	9700	699
649	20240319	092200	77919120	9710	9720	9720	9710	47
650	20240319	092100	77462730	9720	9720	9720	9720	0
651	20240319	092000	77462730	9720	9730	9730	9710	205
652	20240319	091900	75470120	9730	9730	9730	9730	0
653	20240319	091800	75470120	9730	9730	9730	9730	15
654	20240319	091700	75324170	9730	9730	9730	9730	18
655	20240319	091600	75149030	9730	9740	9740	9730	215
656	20240319	091500	73054940	9750	9740	9750	9740	3
657	20240319	091400	73025700	9720	9720	9720	9720	2
658	20240319	091300	73006260	9710	9740	9740	9710	4794
659	20240319	091200	26454190	9750	9750	9750	9750	0
660	20240319	091100	26454190	9750	9760	9760	9750	103
661	20240319	091000	25448930	9770	9770	9770	9770	154
662	20240319	090900	23944350	9780	9790	9790	9780	6
663	20240319	090800	23885660	9790	9810	9810	9790	216
664	20240319	090700	21767800	9810	9840	9840	9810	161
665	20240319	090600	20185500	9840	9840	9840	9840	117
666	20240319	090500	19034220	9850	9850	9850	9790	1485
667	20240319	090400	4409240	9860	9860	9860	9860	158
668	20240319	090300	2851360	9870	9870	9870	9870	2
669	20240319	090200	2831620	9870	9870	9870	9870	125
670	20240319	090100	1597870	9870	9870	9870	9870	0
671	20240319	090000	1597870	9870	9860	9870	9840	162