KissMeData/186230/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	202800	945916130	9660	9660	9660	9660	936
3	20240313	202700	945916130	9660	9660	9660	9660	0
4	20240313	202600	945916130	9660	9660	9660	9660	0
5	20240313	202500	945916130	9660	9660	9660	9660	0
6	20240313	202400	945916130	9660	9660	9660	9660	0
7	20240313	202300	945916130	9660	9660	9660	9660	0
8	20240313	202200	945916130	9660	9660	9660	9660	0
9	20240313	202100	945916130	9660	9660	9660	9660	0
10	20240313	202000	945916130	9660	9660	9660	9660	0
11	20240313	201900	945916130	9660	9660	9660	9660	0
12	20240313	201800	945916130	9660	9660	9660	9660	0
13	20240313	201700	945916130	9660	9660	9660	9660	0
14	20240313	201600	945916130	9660	9660	9660	9660	0
15	20240313	201500	945916130	9660	9660	9660	9660	0
16	20240313	201400	945916130	9660	9660	9660	9660	0
17	20240313	201300	945916130	9660	9660	9660	9660	0
18	20240313	201200	945916130	9660	9660	9660	9660	0
19	20240313	201100	945916130	9660	9660	9660	9660	0
20	20240313	201000	945916130	9660	9660	9660	9660	0
21	20240313	200900	945916130	9660	9660	9660	9660	0
22	20240313	200800	945916130	9660	9660	9660	9660	0
23	20240313	200700	945916130	9660	9660	9660	9660	0
24	20240313	200600	945916130	9660	9660	9660	9660	0
25	20240313	200500	945916130	9660	9660	9660	9660	0
26	20240313	200400	945916130	9660	9660	9660	9660	0
27	20240313	200300	945916130	9660	9660	9660	9660	0
28	20240313	200200	945916130	9660	9660	9660	9660	0
29	20240313	200100	945916130	9660	9660	9660	9660	0
30	20240313	200000	945916130	9660	9660	9660	9660	0
31	20240313	195900	945916130	9660	9660	9660	9660	0
32	20240313	195800	945916130	9660	9660	9660	9660	936
33	20240313	195700	945916130	9660	9660	9660	9660	0
34	20240313	195600	945916130	9660	9660	9660	9660	0
35	20240313	195500	945916130	9660	9660	9660	9660	0
36	20240313	195400	945916130	9660	9660	9660	9660	0
37	20240313	195300	945916130	9660	9660	9660	9660	0
38	20240313	195200	945916130	9660	9660	9660	9660	0
39	20240313	195100	945916130	9660	9660	9660	9660	0
40	20240313	195000	945916130	9660	9660	9660	9660	0
41	20240313	194900	945916130	9660	9660	9660	9660	0
42	20240313	194800	945916130	9660	9660	9660	9660	0
43	20240313	194700	945916130	9660	9660	9660	9660	0
44	20240313	194600	945916130	9660	9660	9660	9660	0
45	20240313	194500	945916130	9660	9660	9660	9660	0
46	20240313	194400	945916130	9660	9660	9660	9660	0
47	20240313	194300	945916130	9660	9660	9660	9660	0
48	20240313	194200	945916130	9660	9660	9660	9660	0
49	20240313	194100	945916130	9660	9660	9660	9660	0
50	20240313	194000	945916130	9660	9660	9660	9660	0
51	20240313	193900	945916130	9660	9660	9660	9660	0
52	20240313	193800	945916130	9660	9660	9660	9660	0
53	20240313	193700	945916130	9660	9660	9660	9660	0
54	20240313	193600	945916130	9660	9660	9660	9660	0
55	20240313	193500	945916130	9660	9660	9660	9660	0
56	20240313	193400	945916130	9660	9660	9660	9660	0
57	20240313	193300	945916130	9660	9660	9660	9660	0
58	20240313	193200	945916130	9660	9660	9660	9660	0
59	20240313	193100	945916130	9660	9660	9660	9660	0
60	20240313	193000	945916130	9660	9660	9660	9660	0
61	20240313	192900	945916130	9660	9660	9660	9660	0
62	20240313	192800	945916130	9660	9660	9660	9660	936
63	20240313	192700	945916130	9660	9660	9660	9660	0
64	20240313	192600	945916130	9660	9660	9660	9660	0
65	20240313	192500	945916130	9660	9660	9660	9660	0
66	20240313	192400	945916130	9660	9660	9660	9660	0
67	20240313	192300	945916130	9660	9660	9660	9660	0
68	20240313	192200	945916130	9660	9660	9660	9660	0
69	20240313	192100	945916130	9660	9660	9660	9660	0
70	20240313	192000	945916130	9660	9660	9660	9660	0
71	20240313	191900	945916130	9660	9660	9660	9660	0
72	20240313	191800	945916130	9660	9660	9660	9660	0
73	20240313	191700	945916130	9660	9660	9660	9660	0
74	20240313	191600	945916130	9660	9660	9660	9660	0
75	20240313	191500	945916130	9660	9660	9660	9660	0
76	20240313	191400	945916130	9660	9660	9660	9660	0
77	20240313	191300	945916130	9660	9660	9660	9660	0
78	20240313	191200	945916130	9660	9660	9660	9660	0
79	20240313	191100	945916130	9660	9660	9660	9660	0
80	20240313	191000	945916130	9660	9660	9660	9660	0
81	20240313	190900	945916130	9660	9660	9660	9660	0
82	20240313	190800	945916130	9660	9660	9660	9660	0
83	20240313	190700	945916130	9660	9660	9660	9660	0
84	20240313	190600	945916130	9660	9660	9660	9660	0
85	20240313	190500	945916130	9660	9660	9660	9660	0
86	20240313	190400	945916130	9660	9660	9660	9660	0
87	20240313	190300	945916130	9660	9660	9660	9660	0
88	20240313	190200	945916130	9660	9660	9660	9660	0
89	20240313	190100	945916130	9660	9660	9660	9660	0
90	20240313	190000	945916130	9660	9660	9660	9660	0
91	20240313	185900	945916130	9660	9660	9660	9660	0
92	20240313	185800	945916130	9660	9660	9660	9660	936
93	20240313	185700	945916130	9660	9660	9660	9660	0
94	20240313	185600	945916130	9660	9660	9660	9660	0
95	20240313	185500	945916130	9660	9660	9660	9660	0
96	20240313	185400	945916130	9660	9660	9660	9660	0
97	20240313	185300	945916130	9660	9660	9660	9660	0
98	20240313	185200	945916130	9660	9660	9660	9660	0
99	20240313	185100	945916130	9660	9660	9660	9660	0
100	20240313	185000	945916130	9660	9660	9660	9660	0
101	20240313	184900	945916130	9660	9660	9660	9660	0
102	20240313	184800	945916130	9660	9660	9660	9660	0
103	20240313	184700	945916130	9660	9660	9660	9660	0
104	20240313	184600	945916130	9660	9660	9660	9660	0
105	20240313	184500	945916130	9660	9660	9660	9660	0
106	20240313	184400	945916130	9660	9660	9660	9660	0
107	20240313	184300	945916130	9660	9660	9660	9660	0
108	20240313	184200	945916130	9660	9660	9660	9660	0
109	20240313	184100	945916130	9660	9660	9660	9660	0
110	20240313	184000	945916130	9660	9660	9660	9660	0
111	20240313	183900	945916130	9660	9660	9660	9660	0
112	20240313	183800	945916130	9660	9660	9660	9660	0
113	20240313	183700	945916130	9660	9660	9660	9660	0
114	20240313	183600	945916130	9660	9660	9660	9660	0
115	20240313	183500	945916130	9660	9660	9660	9660	0
116	20240313	183400	945916130	9660	9660	9660	9660	0
117	20240313	183300	945916130	9660	9660	9660	9660	0
118	20240313	183200	945916130	9660	9660	9660	9660	0
119	20240313	183100	945916130	9660	9660	9660	9660	0
120	20240313	183000	945916130	9660	9660	9660	9660	0
121	20240313	182900	945916130	9660	9660	9660	9660	0
122	20240313	182800	945916130	9660	9660	9660	9660	936
123	20240313	182700	945916130	9660	9660	9660	9660	0
124	20240313	182600	945916130	9660	9660	9660	9660	0
125	20240313	182500	945916130	9660	9660	9660	9660	0
126	20240313	182400	945916130	9660	9660	9660	9660	0
127	20240313	182300	945916130	9660	9660	9660	9660	0
128	20240313	182200	945916130	9660	9660	9660	9660	0
129	20240313	182100	945916130	9660	9660	9660	9660	0
130	20240313	182000	945916130	9660	9660	9660	9660	0
131	20240313	181900	945916130	9660	9660	9660	9660	0
132	20240313	181800	945916130	9660	9660	9660	9660	0
133	20240313	181700	945916130	9660	9660	9660	9660	0
134	20240313	181600	945916130	9660	9660	9660	9660	0
135	20240313	181500	945916130	9660	9660	9660	9660	0
136	20240313	181400	945916130	9660	9660	9660	9660	0
137	20240313	181300	945916130	9660	9660	9660	9660	0
138	20240313	181200	945916130	9660	9660	9660	9660	0
139	20240313	181100	945916130	9660	9660	9660	9660	0
140	20240313	181000	945916130	9660	9660	9660	9660	0
141	20240313	180900	945916130	9660	9660	9660	9660	0
142	20240313	180800	945916130	9660	9660	9660	9660	0
143	20240313	180700	945916130	9660	9660	9660	9660	0
144	20240313	180600	945916130	9660	9660	9660	9660	0
145	20240313	180500	945916130	9660	9660	9660	9660	0
146	20240313	180400	945916130	9660	9660	9660	9660	0
147	20240313	180300	945916130	9660	9660	9660	9660	0
148	20240313	180200	945916130	9660	9660	9660	9660	0
149	20240313	180100	945916130	9660	9660	9660	9660	0
150	20240313	180000	945916130	9660	9660	9660	9660	0
151	20240313	175900	945916130	9660	9660	9660	9660	0
152	20240313	175800	945916130	9660	9660	9660	9660	936
153	20240313	175700	945916130	9660	9660	9660	9660	0
154	20240313	175600	945916130	9660	9660	9660	9660	0
155	20240313	175500	945916130	9660	9660	9660	9660	0
156	20240313	175400	945916130	9660	9660	9660	9660	0
157	20240313	175300	945916130	9660	9660	9660	9660	0
158	20240313	175200	945916130	9660	9660	9660	9660	0
159	20240313	175100	945916130	9660	9660	9660	9660	0
160	20240313	175000	945916130	9660	9660	9660	9660	0
161	20240313	174900	945916130	9660	9660	9660	9660	0
162	20240313	174800	945916130	9660	9660	9660	9660	0
163	20240313	174700	945916130	9660	9660	9660	9660	0
164	20240313	174600	945916130	9660	9660	9660	9660	0
165	20240313	174500	945916130	9660	9660	9660	9660	0
166	20240313	174400	945916130	9660	9660	9660	9660	0
167	20240313	174300	945916130	9660	9660	9660	9660	0
168	20240313	174200	945916130	9660	9660	9660	9660	0
169	20240313	174100	945916130	9660	9660	9660	9660	0
170	20240313	174000	945916130	9660	9660	9660	9660	0
171	20240313	173900	945916130	9660	9660	9660	9660	0
172	20240313	173800	945916130	9660	9660	9660	9660	0
173	20240313	173700	945916130	9660	9660	9660	9660	0
174	20240313	173600	945916130	9660	9660	9660	9660	0
175	20240313	173500	945916130	9660	9660	9660	9660	0
176	20240313	173400	945916130	9660	9660	9660	9660	0
177	20240313	173300	945916130	9660	9660	9660	9660	0
178	20240313	173200	945916130	9660	9660	9660	9660	0
179	20240313	173100	945916130	9660	9660	9660	9660	0
180	20240313	173000	945916130	9660	9660	9660	9660	0
181	20240313	172900	945916130	9660	9660	9660	9660	0
182	20240313	172800	945916130	9660	9660	9660	9660	936
183	20240313	172700	945916130	9660	9660	9660	9660	0
184	20240313	172600	945916130	9660	9660	9660	9660	0
185	20240313	172500	945916130	9660	9660	9660	9660	0
186	20240313	172400	945916130	9660	9660	9660	9660	0
187	20240313	172300	945916130	9660	9660	9660	9660	0
188	20240313	172200	945916130	9660	9660	9660	9660	0
189	20240313	172100	945916130	9660	9660	9660	9660	0
190	20240313	172000	945916130	9660	9660	9660	9660	0
191	20240313	171900	945916130	9660	9660	9660	9660	0
192	20240313	171800	945916130	9660	9660	9660	9660	0
193	20240313	171700	945916130	9660	9660	9660	9660	0
194	20240313	171600	945916130	9660	9660	9660	9660	0
195	20240313	171500	945916130	9660	9660	9660	9660	0
196	20240313	171400	945916130	9660	9660	9660	9660	0
197	20240313	171300	945916130	9660	9660	9660	9660	0
198	20240313	171200	945916130	9660	9660	9660	9660	0
199	20240313	171100	945916130	9660	9660	9660	9660	0
200	20240313	171000	945916130	9660	9660	9660	9660	0
201	20240313	170900	945916130	9660	9660	9660	9660	0
202	20240313	170800	945916130	9660	9660	9660	9660	0
203	20240313	170700	945916130	9660	9660	9660	9660	0
204	20240313	170600	945916130	9660	9660	9660	9660	0
205	20240313	170500	945916130	9660	9660	9660	9660	0
206	20240313	170400	945916130	9660	9660	9660	9660	0
207	20240313	170300	945916130	9660	9660	9660	9660	0
208	20240313	170200	945916130	9660	9660	9660	9660	0
209	20240313	170100	945916130	9660	9660	9660	9660	0
210	20240313	170000	945916130	9660	9660	9660	9660	0
211	20240313	165900	945916130	9660	9660	9660	9660	0
212	20240313	165800	945916130	9660	9660	9660	9660	936
213	20240313	165700	945916130	9660	9660	9660	9660	0
214	20240313	165600	945916130	9660	9660	9660	9660	0
215	20240313	165500	945916130	9660	9660	9660	9660	0
216	20240313	165400	945916130	9660	9660	9660	9660	0
217	20240313	165300	945916130	9660	9660	9660	9660	0
218	20240313	165200	945916130	9660	9660	9660	9660	0
219	20240313	165100	945916130	9660	9660	9660	9660	0
220	20240313	165000	945916130	9660	9660	9660	9660	0
221	20240313	164900	945916130	9660	9660	9660	9660	0
222	20240313	164800	945916130	9660	9660	9660	9660	0
223	20240313	164700	945916130	9660	9660	9660	9660	0
224	20240313	164600	945916130	9660	9660	9660	9660	0
225	20240313	164500	945916130	9660	9660	9660	9660	0
226	20240313	164400	945916130	9660	9660	9660	9660	0
227	20240313	164300	945916130	9660	9660	9660	9660	0
228	20240313	164200	945916130	9660	9660	9660	9660	0
229	20240313	164100	945916130	9660	9660	9660	9660	0
230	20240313	164000	945916130	9660	9660	9660	9660	0
231	20240313	163900	945916130	9660	9660	9660	9660	0
232	20240313	163800	945916130	9660	9660	9660	9660	0
233	20240313	163700	945916130	9660	9660	9660	9660	0
234	20240313	163600	945916130	9660	9660	9660	9660	0
235	20240313	163500	945916130	9660	9660	9660	9660	0
236	20240313	163400	945916130	9660	9660	9660	9660	0
237	20240313	163300	945916130	9660	9660	9660	9660	0
238	20240313	163200	945916130	9660	9660	9660	9660	0
239	20240313	163100	945916130	9660	9660	9660	9660	0
240	20240313	163000	945916130	9660	9660	9660	9660	0
241	20240313	162900	945916130	9660	9660	9660	9660	0
242	20240313	162800	945916130	9660	9660	9660	9660	936
243	20240313	162700	945916130	9660	9660	9660	9660	0
244	20240313	162600	945916130	9660	9660	9660	9660	0
245	20240313	162500	945916130	9660	9660	9660	9660	0
246	20240313	162400	945916130	9660	9660	9660	9660	0
247	20240313	162300	945916130	9660	9660	9660	9660	0
248	20240313	162200	945916130	9660	9660	9660	9660	0
249	20240313	162100	945916130	9660	9660	9660	9660	0
250	20240313	162000	945916130	9660	9660	9660	9660	0
251	20240313	161900	945916130	9660	9660	9660	9660	0
252	20240313	161800	945916130	9660	9660	9660	9660	0
253	20240313	161700	945916130	9660	9660	9660	9660	0
254	20240313	161600	945916130	9660	9660	9660	9660	0
255	20240313	161500	945916130	9660	9660	9660	9660	0
256	20240313	161400	945916130	9660	9660	9660	9660	0
257	20240313	161300	945916130	9660	9660	9660	9660	0
258	20240313	161200	945916130	9660	9660	9660	9660	0
259	20240313	161100	945916130	9660	9660	9660	9660	0
260	20240313	161000	945916130	9660	9660	9660	9660	0
261	20240313	160900	945916130	9660	9660	9660	9660	0
262	20240313	160800	945916130	9660	9660	9660	9660	0
263	20240313	160700	945916130	9660	9660	9660	9660	0
264	20240313	160600	945916130	9660	9660	9660	9660	0
265	20240313	160500	945916130	9660	9660	9660	9660	0
266	20240313	160400	945916130	9660	9660	9660	9660	0
267	20240313	160300	945916130	9660	9660	9660	9660	0
268	20240313	160200	945916130	9660	9660	9660	9660	0
269	20240313	160100	945916130	9660	9660	9660	9660	0
270	20240313	160000	945916130	9660	9660	9660	9660	0
271	20240313	155900	945916130	9660	9660	9660	9660	0
272	20240313	155800	945916130	9660	9660	9660	9660	936
273	20240313	155700	945916130	9660	9660	9660	9660	0
274	20240313	155600	945916130	9660	9660	9660	9660	0
275	20240313	155500	945916130	9660	9660	9660	9660	0
276	20240313	155400	945916130	9660	9660	9660	9660	0
277	20240313	155300	945916130	9660	9660	9660	9660	0
278	20240313	155200	945916130	9660	9660	9660	9660	0
279	20240313	155100	945916130	9660	9660	9660	9660	0
280	20240313	155000	945916130	9660	9660	9660	9660	0
281	20240313	154900	945916130	9660	9660	9660	9660	0
282	20240313	154800	945916130	9660	9660	9660	9660	0
283	20240313	154700	945916130	9660	9660	9660	9660	0
284	20240313	154600	945916130	9660	9660	9660	9660	0
285	20240313	154500	945916130	9660	9660	9660	9660	0
286	20240313	154400	945916130	9660	9660	9660	9660	0
287	20240313	154300	945916130	9660	9660	9660	9660	0
288	20240313	154200	945916130	9660	9660	9660	9660	0
289	20240313	154100	945916130	9660	9660	9660	9660	0
290	20240313	154000	945916130	9660	9660	9660	9660	0
291	20240313	153900	945916130	9660	9660	9660	9660	0
292	20240313	153800	945916130	9660	9660	9660	9660	0
293	20240313	153700	945916130	9660	9660	9660	9660	0
294	20240313	153600	945916130	9660	9660	9660	9660	0
295	20240313	153500	945916130	9660	9660	9660	9660	0
296	20240313	153400	945916130	9660	9660	9660	9660	0
297	20240313	153300	945916130	9660	9660	9660	9660	0
298	20240313	153200	945916130	9660	9660	9660	9660	0
299	20240313	153100	945916130	9660	9660	9660	9660	0
300	20240313	153000	945916130	9660	9660	9660	9660	936
301	20240313	152900	936874370	9670	9670	9670	9670	0
302	20240313	152800	936874370	9670	9670	9670	9670	0
303	20240313	152700	936874370	9670	9670	9670	9670	0
304	20240313	152600	936874370	9670	9670	9670	9670	0
305	20240313	152500	936874370	9670	9670	9670	9670	0
306	20240313	152400	936874370	9670	9670	9670	9670	0
307	20240313	152300	936874370	9670	9670	9670	9670	0
308	20240313	152200	936874370	9670	9670	9670	9670	0
309	20240313	152100	936874370	9670	9670	9670	9670	0
310	20240313	152000	936874370	9670	9670	9670	9670	0
311	20240313	151900	936874370	9670	9560	9670	9530	1970
312	20240313	151800	917973790	9580	9570	9580	9570	186
313	20240313	151700	916192410	9580	9560	9580	9550	302
314	20240313	151600	913305630	9560	9560	9560	9560	750
315	20240313	151500	906135630	9560	9560	9560	9560	0
316	20240313	151400	906135630	9560	9560	9560	9560	9
317	20240313	151300	906049590	9550	9550	9570	9550	1032
318	20240313	151200	896193380	9560	9590	9590	9560	175
319	20240313	151100	894519620	9600	9600	9600	9600	0
320	20240313	151000	894519620	9600	9600	9600	9600	0
321	20240313	150900	894519620	9600	9600	9600	9600	425
322	20240313	150800	890439620	9600	9600	9600	9600	300
323	20240313	150700	887559620	9630	9630	9630	9630	0
324	20240313	150600	887559620	9630	9600	9630	9550	493
325	20240313	150500	882834070	9610	9620	9620	9610	5
326	20240313	150400	882786010	9630	9630	9630	9630	1
327	20240313	150300	882776380	9560	9600	9630	9560	1501
328	20240313	150200	868340880	9560	9560	9560	9560	1
329	20240313	150100	868331320	9590	9590	9590	9590	1
330	20240313	150000	868321730	9600	9600	9600	9600	6
331	20240313	145900	868264130	9560	9560	9560	9560	1
332	20240313	145800	868254570	9560	9560	9560	9560	311
333	20240313	145700	865281410	9560	9560	9560	9560	0
334	20240313	145600	865281410	9560	9560	9560	9560	16
335	20240313	145500	865128450	9560	9560	9560	9560	6
336	20240313	145400	865071090	9620	9560	9620	9560	529
337	20240313	145300	859990810	9560	9560	9560	9560	10
338	20240313	145200	859895210	9550	9550	9550	9550	548
339	20240313	145100	854661810	9550	9550	9550	9550	0
340	20240313	145000	854661810	9550	9560	9560	9550	300
341	20240313	144900	851794590	9590	9590	9590	9590	110
342	20240313	144800	850739690	9590	9590	9590	9590	1
343	20240313	144700	850730100	9610	9610	9610	9610	1
344	20240313	144600	850720490	9610	9610	9610	9610	3
345	20240313	144500	850691660	9620	9620	9620	9620	0
346	20240313	144400	850691660	9620	9620	9620	9620	0
347	20240313	144300	850691660	9620	9620	9620	9620	1
348	20240313	144200	850682040	9620	9620	9620	9620	0
349	20240313	144100	850682040	9620	9620	9620	9620	0
350	20240313	144000	850682040	9620	9620	9620	9620	0
351	20240313	143900	850682040	9620	9620	9620	9620	0
352	20240313	143800	850682040	9620	9620	9620	9620	0
353	20240313	143700	850682040	9620	9620	9620	9620	12
354	20240313	143600	850566600	9620	9620	9620	9620	0
355	20240313	143500	850566600	9620	9620	9620	9620	0
356	20240313	143400	850566600	9620	9590	9620	9590	70
357	20240313	143300	849893700	9560	9610	9610	9560	351
358	20240313	143200	846531540	9610	9610	9620	9610	286
359	20240313	143100	843782440	9610	9610	9610	9610	29
360	20240313	143000	843503750	9610	9610	9610	9610	0
361	20240313	142900	843503750	9610	9590	9610	9590	124
362	20240313	142800	842312170	9590	9590	9590	9590	0
363	20240313	142700	842312170	9590	9580	9600	9580	813
364	20240313	142600	834518590	9560	9560	9560	9560	4
365	20240313	142500	834480350	9560	9560	9560	9560	0
366	20240313	142400	834480350	9560	9560	9560	9560	12
367	20240313	142300	834365630	9560	9560	9560	9560	1
368	20240313	142200	834356070	9580	9560	9580	9550	1084
369	20240313	142100	824001650	9550	9550	9550	9550	0
370	20240313	142000	824001650	9550	9550	9550	9550	0
371	20240313	141900	824001650	9550	9560	9560	9550	155
372	20240313	141800	822520390	9570	9570	9570	9570	277
373	20240313	141700	819869500	9570	9570	9570	9570	48
374	20240313	141600	819410140	9570	9570	9570	9570	1
375	20240313	141500	819400570	9570	9570	9570	9570	97
376	20240313	141400	818472280	9570	9570	9570	9570	0
377	20240313	141300	818472280	9570	9570	9570	9570	10
378	20240313	141200	818376580	9560	9560	9560	9560	0
379	20240313	141100	818376580	9560	9560	9560	9560	0
380	20240313	141000	818376580	9560	9560	9570	9560	218
381	20240313	140900	816292450	9560	9560	9560	9560	0
382	20240313	140800	816292450	9560	9560	9560	9560	195
383	20240313	140700	814428250	9550	9550	9550	9550	0
384	20240313	140600	814428250	9550	9550	9550	9550	0
385	20240313	140500	814428250	9550	9570	9570	9550	20
386	20240313	140400	814236980	9570	9570	9570	9570	2
387	20240313	140300	814217840	9570	9570	9570	9570	0
388	20240313	140200	814217840	9570	9570	9570	9570	0
389	20240313	140100	814217840	9570	9570	9570	9570	0
390	20240313	140000	814217840	9570	9570	9570	9570	102
391	20240313	135900	813241700	9580	9580	9580	9580	204
392	20240313	135800	811287380	9560	9560	9560	9550	52
393	20240313	135700	810790690	9600	9600	9600	9600	8
394	20240313	135600	810713890	9540	9540	9540	9540	0
395	20240313	135500	810713890	9540	9580	9580	9540	1759
396	20240313	135400	793918190	9580	9580	9580	9580	300
397	20240313	135300	791044190	9590	9600	9600	9590	285
398	20240313	135200	788310090	9600	9600	9600	9600	85
399	20240313	135100	787494090	9600	9600	9600	9600	132
400	20240313	135000	786226890	9610	9610	9610	9610	0
401	20240313	134900	786226890	9610	9610	9610	9610	0
402	20240313	134800	786226890	9610	9610	9610	9610	25
403	20240313	134700	785986640	9600	9600	9600	9600	0
404	20240313	134600	785986640	9600	9600	9600	9600	0
405	20240313	134500	785986640	9600	9600	9600	9600	693
406	20240313	134400	779333840	9630	9630	9630	9630	0
407	20240313	134300	779333840	9630	9590	9630	9590	85
408	20240313	134200	778515690	9570	9570	9570	9570	0
409	20240313	134100	778515690	9570	9570	9570	9570	25
410	20240313	134000	778276440	9630	9630	9630	9630	1
411	20240313	133900	778266810	9630	9630	9630	9630	2
412	20240313	133800	778247550	9630	9590	9630	9590	455
413	20240313	133700	773884060	9590	9590	9590	9590	0
414	20240313	133600	773884060	9590	9590	9590	9590	651
415	20240313	133500	767640970	9580	9640	9640	9580	110
416	20240313	133400	766586570	9620	9600	9620	9600	500
417	20240313	133300	761778410	9610	9590	9610	9590	200
418	20240313	133200	759856790	9570	9570	9570	9570	0
419	20240313	133100	759856790	9570	9570	9570	9570	63
420	20240313	133000	759253880	9570	9570	9570	9570	5
421	20240313	132900	759206030	9570	9570	9570	9570	0
422	20240313	132800	759206030	9570	9570	9570	9570	32
423	20240313	132700	758899790	9560	9560	9560	9560	0
424	20240313	132600	758899790	9560	9560	9560	9560	50
425	20240313	132500	758421790	9550	9550	9550	9550	0
426	20240313	132400	758421790	9550	9560	9560	9550	36
427	20240313	132300	758077740	9560	9560	9560	9560	16
428	20240313	132200	757924780	9560	9560	9560	9560	510
429	20240313	132100	753049180	9570	9570	9580	9570	57
430	20240313	132000	752503670	9570	9560	9570	9560	648
431	20240313	131900	746302320	9580	9600	9600	9580	34
432	20240313	131800	745976570	9610	9610	9610	9610	1
433	20240313	131700	745966960	9550	9570	9570	9550	200
434	20240313	131600	744056940	9620	9610	9620	9550	4383
435	20240313	131500	702017330	9620	9620	9620	9620	0
436	20240313	131400	702017330	9620	9610	9620	9610	523
437	20240313	131300	696991280	9610	9640	9640	9610	913
438	20240313	131200	688201770	9640	9660	9660	9640	496
439	20240313	131100	683414130	9660	9660	9660	9660	60
440	20240313	131000	682834530	9650	9660	9660	9650	450
441	20240313	130900	678491530	9680	9660	9680	9660	20
442	20240313	130800	678298270	9680	9680	9680	9680	100
443	20240313	130700	677330270	9650	9650	9680	9650	109
444	20240313	130600	676275240	9650	9650	9650	9650	71
445	20240313	130500	675590090	9690	9690	9690	9690	1
446	20240313	130400	675580400	9690	9690	9690	9690	32
447	20240313	130300	675270320	9690	9660	9690	9660	53
448	20240313	130200	674757050	9650	9650	9650	9650	380
449	20240313	130100	671090050	9690	9650	9690	9650	22
450	20240313	130000	670877710	9700	9690	9700	9690	53
451	20240313	125900	670363640	9690	9690	9710	9690	158
452	20240313	125800	668832040	9710	9630	9710	9630	3267
453	20240313	125700	637266480	9610	9610	9610	9610	0
454	20240313	125600	637266480	9610	9620	9620	9610	1501
455	20240313	125500	622841840	9630	9630	9630	9630	0
456	20240313	125400	622841840	9630	9630	9630	9630	0
457	20240313	125300	622841840	9630	9630	9630	9630	0
458	20240313	125200	622841840	9630	9630	9630	9630	0
459	20240313	125100	622841840	9630	9630	9630	9630	1
460	20240313	125000	622832210	9650	9650	9650	9650	0
461	20240313	124900	622832210	9650	9650	9650	9650	0
462	20240313	124800	622832210	9650	9650	9650	9650	4
463	20240313	124700	622793610	9650	9640	9650	9640	49
464	20240313	124600	622320910	9650	9650	9650	9650	0
465	20240313	124500	622320910	9650	9630	9650	9610	597
466	20240313	124400	616583680	9610	9630	9630	9610	2410
467	20240313	124300	593415000	9650	9650	9650	9650	191
468	20240313	124200	591571850	9650	9650	9650	9650	51
469	20240313	124100	591079700	9650	9660	9660	9650	251
470	20240313	124000	588657540	9650	9650	9650	9650	0
471	20240313	123900	588657540	9650	9650	9650	9650	39
472	20240313	123800	588281190	9650	9620	9650	9620	61
473	20240313	123700	587694340	9660	9660	9660	9660	80
474	20240313	123600	586921540	9660	9630	9660	9620	454
475	20240313	123500	582550890	9670	9660	9670	9660	503
476	20240313	123400	577691890	9660	9660	9660	9660	0
477	20240313	123300	577691890	9660	9660	9660	9660	0
478	20240313	123200	577691890	9660	9620	9660	9620	104
479	20240313	123100	576691330	9620	9620	9620	9620	40
480	20240313	123000	576306530	9660	9650	9660	9650	500
481	20240313	122900	571479530	9650	9650	9650	9650	4
482	20240313	122800	571440930	9650	9650	9650	9650	480
483	20240313	122700	566808930	9620	9620	9620	9620	1
484	20240313	122600	566799310	9650	9650	9650	9650	0
485	20240313	122500	566799310	9650	9650	9650	9650	3
486	20240313	122400	566770360	9650	9640	9650	9640	11
487	20240313	122300	566664310	9650	9650	9650	9650	0
488	20240313	122200	566664310	9650	9650	9650	9650	310
489	20240313	122100	563672810	9650	9640	9650	9630	110
490	20240313	122000	562612510	9620	9640	9640	9620	327
491	20240313	121900	559466230	9640	9640	9650	9640	182
492	20240313	121800	557711730	9650	9620	9650	9620	242
493	20240313	121700	555383560	9620	9620	9620	9620	10
494	20240313	121600	555287360	9660	9660	9660	9660	0
495	20240313	121500	555287360	9660	9590	9660	9590	3653
496	20240313	121400	520104420	9590	9590	9590	9590	15
497	20240313	121300	519960570	9590	9590	9590	9590	5
498	20240313	121200	519912620	9600	9600	9600	9600	13
499	20240313	121100	519787820	9600	9590	9600	9590	210
500	20240313	121000	517773820	9570	9570	9570	9570	589
501	20240313	120900	512137090	9570	9550	9570	9550	100
502	20240313	120800	511180690	9540	9540	9540	9540	16
503	20240313	120700	511028050	9520	9520	9520	9520	87
504	20240313	120600	510199810	9520	9520	9520	9520	0
505	20240313	120500	510199810	9520	9520	9520	9520	73
506	20240313	120400	509504850	9520	9520	9520	9520	148
507	20240313	120300	508095890	9520	9520	9520	9520	719
508	20240313	120200	501251010	9520	9530	9530	9520	709
509	20240313	120100	494500710	9540	9540	9540	9540	4
510	20240313	120000	494462550	9560	9560	9560	9560	52
511	20240313	115900	493965430	9560	9570	9570	9560	173
512	20240313	115800	492311530	9570	9570	9570	9570	0
513	20240313	115700	492311530	9570	9570	9570	9570	100
514	20240313	115600	491354530	9560	9560	9560	9560	0
515	20240313	115500	491354530	9560	9560	9570	9560	1008
516	20240313	115400	481708050	9560	9560	9560	9560	169
517	20240313	115300	480092410	9560	9560	9560	9560	36
518	20240313	115200	479748250	9560	9530	9560	9530	520
519	20240313	115100	474779580	9520	9520	9520	9520	0
520	20240313	115000	474779580	9520	9520	9520	9520	0
521	20240313	114900	474779580	9520	9530	9530	9520	6
522	20240313	114800	474722440	9520	9520	9520	9520	0
523	20240313	114700	474722440	9520	9520	9520	9520	0
524	20240313	114600	474722440	9520	9520	9520	9520	0
525	20240313	114500	474722440	9520	9530	9530	9520	11
526	20240313	114400	474617710	9520	9520	9520	9520	0
527	20240313	114300	474617710	9520	9520	9520	9520	0
528	20240313	114200	474617710	9520	9520	9520	9520	70
529	20240313	114100	473951310	9520	9520	9520	9520	181
530	20240313	114000	472228190	9520	9520	9520	9520	40
531	20240313	113900	471847390	9520	9550	9550	9520	384
532	20240313	113800	468191680	9520	9530	9530	9520	524
533	20240313	113700	463198870	9530	9530	9530	9530	0
534	20240313	113600	463198870	9530	9530	9530	9530	0
535	20240313	113500	463198870	9530	9530	9530	9530	0
536	20240313	113400	463198870	9530	9530	9530	9530	0
537	20240313	113300	463198870	9530	9530	9530	9530	79
538	20240313	113200	462446000	9530	9530	9530	9530	10
539	20240313	113100	462350700	9530	9550	9550	9530	736
540	20240313	113000	455327300	9550	9560	9560	9550	280
541	20240313	112900	452651040	9560	9560	9560	9560	66
542	20240313	112800	452020080	9560	9560	9560	9560	75
543	20240313	112700	451303080	9570	9570	9570	9570	0
544	20240313	112600	451303080	9570	9570	9570	9570	3
545	20240313	112500	451274370	9570	9570	9570	9570	164
546	20240313	112400	449704890	9550	9550	9550	9550	280
547	20240313	112300	447030890	9550	9530	9550	9530	411
548	20240313	112200	443106290	9540	9540	9540	9540	0
549	20240313	112100	443106290	9540	9540	9540	9540	2
550	20240313	112000	443087210	9540	9540	9540	9540	0
551	20240313	111900	443087210	9540	9540	9540	9540	200
552	20240313	111800	441179210	9540	9540	9540	9540	286
553	20240313	111700	438450770	9540	9540	9540	9540	71
554	20240313	111600	437773430	9540	9540	9540	9540	121
555	20240313	111500	436619090	9540	9540	9540	9540	51
556	20240313	111400	436132550	9540	9540	9540	9540	163
557	20240313	111300	434577530	9550	9550	9550	9550	203
558	20240313	111200	432638880	9570	9570	9570	9570	10
559	20240313	111100	432543180	9570	9570	9570	9570	779
560	20240313	111000	425088150	9590	9590	9590	9570	356
561	20240313	110900	421674770	9570	9570	9570	9570	0
562	20240313	110800	421674770	9570	9570	9570	9570	10
563	20240313	110700	421579070	9570	9570	9570	9570	10
564	20240313	110600	421483370	9570	9590	9590	9570	49
565	20240313	110500	421014300	9570	9590	9590	9570	5
566	20240313	110400	420966370	9590	9580	9590	9580	39
567	20240313	110300	420592710	9580	9580	9580	9580	133
568	20240313	110200	419318570	9580	9580	9580	9580	21
569	20240313	110100	419117390	9530	9530	9530	9530	0
570	20240313	110000	419117390	9530	9590	9590	9530	130
571	20240313	105900	417871230	9590	9590	9590	9590	21
572	20240313	105800	417669840	9590	9590	9590	9590	1
573	20240313	105700	417660250	9570	9530	9570	9530	2864
574	20240313	105600	390315170	9530	9530	9530	9530	255
575	20240313	105500	387885020	9510	9510	9510	9510	162
576	20240313	105400	386344400	9510	9510	9510	9510	0
577	20240313	105300	386344400	9510	9510	9510	9510	101
578	20240313	105200	385383890	9510	9510	9510	9510	51
579	20240313	105100	384898880	9510	9510	9510	9510	1
580	20240313	105000	384889370	9510	9510	9510	9510	0
581	20240313	104900	384889370	9510	9510	9510	9510	270
582	20240313	104800	382321670	9500	9500	9500	9500	62
583	20240313	104700	381732670	9490	9490	9490	9490	292
584	20240313	104600	378961590	9490	9490	9490	9490	320
585	20240313	104500	375924790	9490	9490	9490	9490	113
586	20240313	104400	374852420	9500	9500	9500	9500	3
587	20240313	104300	374823920	9500	9500	9500	9500	362
588	20240313	104200	371384920	9500	9500	9500	9500	38
589	20240313	104100	371023920	9500	9500	9500	9500	38
590	20240313	104000	370662920	9500	9500	9500	9500	936
591	20240313	103900	361770920	9500	9510	9510	9500	1288
592	20240313	103800	349523790	9510	9510	9510	9510	300
593	20240313	103700	346670790	9510	9510	9510	9510	502
594	20240313	103600	341896770	9510	9510	9510	9510	10
595	20240313	103500	341801670	9510	9510	9510	9510	40
596	20240313	103400	341421270	9530	9530	9530	9530	11
597	20240313	103300	341316440	9520	9520	9520	9520	0
598	20240313	103200	341316440	9520	9520	9520	9520	0
599	20240313	103100	341316440	9520	9520	9520	9520	0
600	20240313	103000	341316440	9520	9520	9520	9520	52
601	20240313	102900	340821400	9510	9510	9510	9510	187
602	20240313	102800	339043030	9520	9520	9520	9520	1
603	20240313	102700	339033510	9520	9520	9520	9520	0
604	20240313	102600	339033510	9520	9520	9520	9520	170
605	20240313	102500	337415110	9520	9530	9530	9520	181
606	20240313	102400	335690980	9530	9530	9530	9530	200
607	20240313	102300	333784980	9540	9540	9540	9540	602
608	20240313	102200	328041900	9540	9550	9550	9540	366
609	20240313	102100	324548900	9550	9550	9550	9550	50
610	20240313	102000	324071400	9560	9550	9560	9550	14
611	20240313	101900	323937680	9550	9550	9550	9550	77
612	20240313	101800	323202330	9550	9550	9550	9550	0
613	20240313	101700	323202330	9550	9550	9550	9550	9
614	20240313	101600	323116380	9550	9550	9550	9550	96
615	20240313	101500	322199580	9550	9570	9570	9550	211
616	20240313	101400	320184310	9550	9550	9550	9550	180
617	20240313	101300	318465310	9570	9570	9570	9570	15
618	20240313	101200	318321760	9570	9570	9570	9570	0
619	20240313	101100	318321760	9570	9550	9570	9550	183
620	20240313	101000	316572450	9570	9550	9570	9550	213
621	20240313	100900	314538180	9550	9550	9550	9550	2002
622	20240313	100800	295419080	9570	9570	9570	9570	6
623	20240313	100700	295361660	9550	9560	9560	9550	25
624	20240313	100600	295122830	9550	9550	9550	9550	9
625	20240313	100500	295036880	9560	9560	9560	9560	2
626	20240313	100400	295017760	9560	9570	9570	9550	309
627	20240313	100300	292065700	9520	9520	9520	9520	44
628	20240313	100200	291646820	9520	9520	9520	9520	1
629	20240313	100100	291637300	9600	9600	9600	9600	1
630	20240313	100000	291627700	9600	9600	9600	9600	25
631	20240313	095900	291387700	9600	9510	9600	9510	2042
632	20240313	095800	271848640	9510	9510	9510	9510	200
633	20240313	095700	269946640	9550	9510	9550	9510	9
634	20240313	095600	269861010	9550	9550	9550	9550	35
635	20240313	095500	269526760	9560	9560	9560	9510	108
636	20240313	095400	268499280	9560	9560	9560	9560	0
637	20240313	095300	268499280	9560	9560	9560	9560	0
638	20240313	095200	268499280	9560	9560	9560	9560	11
639	20240313	095100	268394120	9550	9540	9550	9540	59
640	20240313	095000	267830800	9540	9530	9540	9530	323
641	20240313	094900	264752500	9510	9510	9510	9510	0
642	20240313	094800	264752500	9510	9510	9510	9510	38
643	20240313	094700	264391120	9510	9540	9540	9510	250
644	20240313	094600	262010590	9540	9550	9550	9540	61
645	20240313	094500	261428640	9550	9550	9550	9550	259
646	20240313	094400	258955190	9550	9550	9550	9550	0
647	20240313	094300	258955190	9550	9500	9550	9500	141
648	20240313	094200	257609290	9490	9500	9500	9490	119
649	20240313	094100	256479970	9480	9480	9480	9480	0
650	20240313	094000	256479970	9480	9480	9480	9480	0
651	20240313	093900	256479970	9480	9500	9500	9480	131
652	20240313	093800	255236710	9490	9490	9550	9490	241
653	20240313	093700	252942720	9550	9550	9550	9550	2
654	20240313	093600	252923620	9550	9550	9550	9550	14
655	20240313	093500	252789920	9550	9550	9550	9550	209
656	20240313	093400	250793970	9540	9480	9540	9480	454
657	20240313	093300	246472190	9520	9520	9520	9520	9
658	20240313	093200	246386510	9520	9520	9520	9520	31
659	20240313	093100	246091390	9520	9520	9520	9520	2
660	20240313	093000	246072350	9500	9490	9500	9480	108
661	20240313	092900	245047680	9480	9490	9490	9480	100
662	20240313	092800	244099670	9480	9490	9490	9480	107
663	20240313	092700	243085250	9490	9490	9490	9490	302
664	20240313	092600	240219270	9490	9520	9520	9490	237
665	20240313	092500	237966490	9520	9520	9520	9520	1
666	20240313	092400	237956970	9520	9540	9540	9510	90
667	20240313	092300	237100700	9540	9540	9540	9540	2
668	20240313	092200	237081620	9510	9460	9510	9460	628
669	20240313	092100	231110890	9460	9460	9460	9460	341
670	20240313	092000	227885030	9460	9470	9540	9460	285
671	20240313	091900	225186210	9470	9490	9490	9460	499
672	20240313	091800	220461180	9490	9490	9500	9490	554
673	20240313	091700	215203420	9490	9490	9490	9490	4
674	20240313	091600	215165460	9490	9490	9490	9490	0
675	20240313	091500	215165460	9490	9480	9490	9470	319
676	20240313	091400	212140250	9480	9500	9500	9480	605
677	20240313	091300	206403600	9500	9500	9500	9500	2
678	20240313	091200	206384600	9490	9490	9490	9490	54
679	20240313	091100	205872140	9480	9550	9570	9480	1176
680	20240313	091000	194649290	9560	9550	9560	9550	617
681	20240313	090900	188751860	9550	9550	9550	9480	437
682	20240313	090800	184594190	9550	9550	9550	9550	105
683	20240313	090700	183591440	9480	9470	9480	9410	1941
684	20240313	090600	165295730	9460	9510	9510	9420	1410
685	20240313	090500	151969180	9510	9550	9550	9490	2966
686	20240313	090400	123707440	9560	9590	9590	9560	773
687	20240313	090300	116309340	9590	9620	9620	9590	297
688	20240313	090200	113457200	9630	9640	9640	9600	1725
689	20240313	090100	96870850	9640	9690	9720	9640	4107
690	20240313	090000	57197500	9690	9670	9690	9620	5916