KissMeData/186230/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	201500	1244476350	9580	9580	9580	9580	3109
3	20240315	201400	1244476350	9580	9580	9580	9580	0
4	20240315	201300	1244476350	9580	9580	9580	9580	0
5	20240315	201200	1244476350	9580	9580	9580	9580	0
6	20240315	201100	1244476350	9580	9580	9580	9580	0
7	20240315	201000	1244476350	9580	9580	9580	9580	0
8	20240315	200900	1244476350	9580	9580	9580	9580	0
9	20240315	200800	1244476350	9580	9580	9580	9580	0
10	20240315	200700	1244476350	9580	9580	9580	9580	0
11	20240315	200600	1244476350	9580	9580	9580	9580	0
12	20240315	200500	1244476350	9580	9580	9580	9580	0
13	20240315	200400	1244476350	9580	9580	9580	9580	0
14	20240315	200300	1244476350	9580	9580	9580	9580	0
15	20240315	200200	1244476350	9580	9580	9580	9580	0
16	20240315	200100	1244476350	9580	9580	9580	9580	0
17	20240315	200000	1244476350	9580	9580	9580	9580	0
18	20240315	195900	1244476350	9580	9580	9580	9580	0
19	20240315	195800	1244476350	9580	9580	9580	9580	0
20	20240315	195700	1244476350	9580	9580	9580	9580	0
21	20240315	195600	1244476350	9580	9580	9580	9580	0
22	20240315	195500	1244476350	9580	9580	9580	9580	0
23	20240315	195400	1244476350	9580	9580	9580	9580	0
24	20240315	195300	1244476350	9580	9580	9580	9580	0
25	20240315	195200	1244476350	9580	9580	9580	9580	0
26	20240315	195100	1244476350	9580	9580	9580	9580	0
27	20240315	195000	1244476350	9580	9580	9580	9580	0
28	20240315	194900	1244476350	9580	9580	9580	9580	0
29	20240315	194800	1244476350	9580	9580	9580	9580	0
30	20240315	194700	1244476350	9580	9580	9580	9580	0
31	20240315	194600	1244476350	9580	9580	9580	9580	0
32	20240315	194500	1244476350	9580	9580	9580	9580	3109
33	20240315	194400	1244476350	9580	9580	9580	9580	0
34	20240315	194300	1244476350	9580	9580	9580	9580	0
35	20240315	194200	1244476350	9580	9580	9580	9580	0
36	20240315	194100	1244476350	9580	9580	9580	9580	0
37	20240315	194000	1244476350	9580	9580	9580	9580	0
38	20240315	193900	1244476350	9580	9580	9580	9580	0
39	20240315	193800	1244476350	9580	9580	9580	9580	0
40	20240315	193700	1244476350	9580	9580	9580	9580	0
41	20240315	193600	1244476350	9580	9580	9580	9580	0
42	20240315	193500	1244476350	9580	9580	9580	9580	0
43	20240315	193400	1244476350	9580	9580	9580	9580	0
44	20240315	193300	1244476350	9580	9580	9580	9580	0
45	20240315	193200	1244476350	9580	9580	9580	9580	0
46	20240315	193100	1244476350	9580	9580	9580	9580	0
47	20240315	193000	1244476350	9580	9580	9580	9580	0
48	20240315	192900	1244476350	9580	9580	9580	9580	0
49	20240315	192800	1244476350	9580	9580	9580	9580	0
50	20240315	192700	1244476350	9580	9580	9580	9580	0
51	20240315	192600	1244476350	9580	9580	9580	9580	0
52	20240315	192500	1244476350	9580	9580	9580	9580	0
53	20240315	192400	1244476350	9580	9580	9580	9580	0
54	20240315	192300	1244476350	9580	9580	9580	9580	0
55	20240315	192200	1244476350	9580	9580	9580	9580	0
56	20240315	192100	1244476350	9580	9580	9580	9580	0
57	20240315	192000	1244476350	9580	9580	9580	9580	0
58	20240315	191900	1244476350	9580	9580	9580	9580	0
59	20240315	191800	1244476350	9580	9580	9580	9580	0
60	20240315	191700	1244476350	9580	9580	9580	9580	0
61	20240315	191600	1244476350	9580	9580	9580	9580	0
62	20240315	191500	1244476350	9580	9580	9580	9580	3109
63	20240315	191400	1244476350	9580	9580	9580	9580	0
64	20240315	191300	1244476350	9580	9580	9580	9580	0
65	20240315	191200	1244476350	9580	9580	9580	9580	0
66	20240315	191100	1244476350	9580	9580	9580	9580	0
67	20240315	191000	1244476350	9580	9580	9580	9580	0
68	20240315	190900	1244476350	9580	9580	9580	9580	0
69	20240315	190800	1244476350	9580	9580	9580	9580	0
70	20240315	190700	1244476350	9580	9580	9580	9580	0
71	20240315	190600	1244476350	9580	9580	9580	9580	0
72	20240315	190500	1244476350	9580	9580	9580	9580	0
73	20240315	190400	1244476350	9580	9580	9580	9580	0
74	20240315	190300	1244476350	9580	9580	9580	9580	0
75	20240315	190200	1244476350	9580	9580	9580	9580	0
76	20240315	190100	1244476350	9580	9580	9580	9580	0
77	20240315	190000	1244476350	9580	9580	9580	9580	0
78	20240315	185900	1244476350	9580	9580	9580	9580	0
79	20240315	185800	1244476350	9580	9580	9580	9580	0
80	20240315	185700	1244476350	9580	9580	9580	9580	0
81	20240315	185600	1244476350	9580	9580	9580	9580	0
82	20240315	185500	1244476350	9580	9580	9580	9580	0
83	20240315	185400	1244476350	9580	9580	9580	9580	0
84	20240315	185300	1244476350	9580	9580	9580	9580	0
85	20240315	185200	1244476350	9580	9580	9580	9580	0
86	20240315	185100	1244476350	9580	9580	9580	9580	0
87	20240315	185000	1244476350	9580	9580	9580	9580	0
88	20240315	184900	1244476350	9580	9580	9580	9580	0
89	20240315	184800	1244476350	9580	9580	9580	9580	0
90	20240315	184700	1244476350	9580	9580	9580	9580	0
91	20240315	184600	1244476350	9580	9580	9580	9580	0
92	20240315	184500	1244476350	9580	9580	9580	9580	3109
93	20240315	184400	1244476350	9580	9580	9580	9580	0
94	20240315	184300	1244476350	9580	9580	9580	9580	0
95	20240315	184200	1244476350	9580	9580	9580	9580	0
96	20240315	184100	1244476350	9580	9580	9580	9580	0
97	20240315	184000	1244476350	9580	9580	9580	9580	0
98	20240315	183900	1244476350	9580	9580	9580	9580	0
99	20240315	183800	1244476350	9580	9580	9580	9580	0
100	20240315	183700	1244476350	9580	9580	9580	9580	0
101	20240315	183600	1244476350	9580	9580	9580	9580	0
102	20240315	183500	1244476350	9580	9580	9580	9580	0
103	20240315	183400	1244476350	9580	9580	9580	9580	0
104	20240315	183300	1244476350	9580	9580	9580	9580	0
105	20240315	183200	1244476350	9580	9580	9580	9580	0
106	20240315	183100	1244476350	9580	9580	9580	9580	0
107	20240315	183000	1244476350	9580	9580	9580	9580	0
108	20240315	182900	1244476350	9580	9580	9580	9580	0
109	20240315	182800	1244476350	9580	9580	9580	9580	0
110	20240315	182700	1244476350	9580	9580	9580	9580	0
111	20240315	182600	1244476350	9580	9580	9580	9580	0
112	20240315	182500	1244476350	9580	9580	9580	9580	0
113	20240315	182400	1244476350	9580	9580	9580	9580	0
114	20240315	182300	1244476350	9580	9580	9580	9580	0
115	20240315	182200	1244476350	9580	9580	9580	9580	0
116	20240315	182100	1244476350	9580	9580	9580	9580	0
117	20240315	182000	1244476350	9580	9580	9580	9580	0
118	20240315	181900	1244476350	9580	9580	9580	9580	0
119	20240315	181800	1244476350	9580	9580	9580	9580	0
120	20240315	181700	1244476350	9580	9580	9580	9580	0
121	20240315	181600	1244476350	9580	9580	9580	9580	0
122	20240315	181500	1244476350	9580	9580	9580	9580	3109
123	20240315	181400	1244476350	9580	9580	9580	9580	0
124	20240315	181300	1244476350	9580	9580	9580	9580	0
125	20240315	181200	1244476350	9580	9580	9580	9580	0
126	20240315	181100	1244476350	9580	9580	9580	9580	0
127	20240315	181000	1244476350	9580	9580	9580	9580	0
128	20240315	180900	1244476350	9580	9580	9580	9580	0
129	20240315	180800	1244476350	9580	9580	9580	9580	0
130	20240315	180700	1244476350	9580	9580	9580	9580	0
131	20240315	180600	1244476350	9580	9580	9580	9580	0
132	20240315	180500	1244476350	9580	9580	9580	9580	0
133	20240315	180400	1244476350	9580	9580	9580	9580	0
134	20240315	180300	1244476350	9580	9580	9580	9580	0
135	20240315	180200	1244476350	9580	9580	9580	9580	0
136	20240315	180100	1244476350	9580	9580	9580	9580	0
137	20240315	180000	1244476350	9580	9580	9580	9580	0
138	20240315	175900	1244476350	9580	9580	9580	9580	0
139	20240315	175800	1244476350	9580	9580	9580	9580	0
140	20240315	175700	1244476350	9580	9580	9580	9580	0
141	20240315	175600	1244476350	9580	9580	9580	9580	0
142	20240315	175500	1244476350	9580	9580	9580	9580	0
143	20240315	175400	1244476350	9580	9580	9580	9580	0
144	20240315	175300	1244476350	9580	9580	9580	9580	0
145	20240315	175200	1244476350	9580	9580	9580	9580	0
146	20240315	175100	1244476350	9580	9580	9580	9580	0
147	20240315	175000	1244476350	9580	9580	9580	9580	0
148	20240315	174900	1244476350	9580	9580	9580	9580	0
149	20240315	174800	1244476350	9580	9580	9580	9580	0
150	20240315	174700	1244476350	9580	9580	9580	9580	0
151	20240315	174600	1244476350	9580	9580	9580	9580	0
152	20240315	174500	1244476350	9580	9580	9580	9580	3109
153	20240315	174400	1244476350	9580	9580	9580	9580	0
154	20240315	174300	1244476350	9580	9580	9580	9580	0
155	20240315	174200	1244476350	9580	9580	9580	9580	0
156	20240315	174100	1244476350	9580	9580	9580	9580	0
157	20240315	174000	1244476350	9580	9580	9580	9580	0
158	20240315	173900	1244476350	9580	9580	9580	9580	0
159	20240315	173800	1244476350	9580	9580	9580	9580	0
160	20240315	173700	1244476350	9580	9580	9580	9580	0
161	20240315	173600	1244476350	9580	9580	9580	9580	0
162	20240315	173500	1244476350	9580	9580	9580	9580	0
163	20240315	173400	1244476350	9580	9580	9580	9580	0
164	20240315	173300	1244476350	9580	9580	9580	9580	0
165	20240315	173200	1244476350	9580	9580	9580	9580	0
166	20240315	173100	1244476350	9580	9580	9580	9580	0
167	20240315	173000	1244476350	9580	9580	9580	9580	0
168	20240315	172900	1244476350	9580	9580	9580	9580	0
169	20240315	172800	1244476350	9580	9580	9580	9580	0
170	20240315	172700	1244476350	9580	9580	9580	9580	0
171	20240315	172600	1244476350	9580	9580	9580	9580	0
172	20240315	172500	1244476350	9580	9580	9580	9580	0
173	20240315	172400	1244476350	9580	9580	9580	9580	0
174	20240315	172300	1244476350	9580	9580	9580	9580	0
175	20240315	172200	1244476350	9580	9580	9580	9580	0
176	20240315	172100	1244476350	9580	9580	9580	9580	0
177	20240315	172000	1244476350	9580	9580	9580	9580	0
178	20240315	171900	1244476350	9580	9580	9580	9580	0
179	20240315	171800	1244476350	9580	9580	9580	9580	0
180	20240315	171700	1244476350	9580	9580	9580	9580	0
181	20240315	171600	1244476350	9580	9580	9580	9580	0
182	20240315	171500	1244476350	9580	9580	9580	9580	3109
183	20240315	171400	1244476350	9580	9580	9580	9580	0
184	20240315	171300	1244476350	9580	9580	9580	9580	0
185	20240315	171200	1244476350	9580	9580	9580	9580	0
186	20240315	171100	1244476350	9580	9580	9580	9580	0
187	20240315	171000	1244476350	9580	9580	9580	9580	0
188	20240315	170900	1244476350	9580	9580	9580	9580	0
189	20240315	170800	1244476350	9580	9580	9580	9580	0
190	20240315	170700	1244476350	9580	9580	9580	9580	0
191	20240315	170600	1244476350	9580	9580	9580	9580	0
192	20240315	170500	1244476350	9580	9580	9580	9580	0
193	20240315	170400	1244476350	9580	9580	9580	9580	0
194	20240315	170300	1244476350	9580	9580	9580	9580	0
195	20240315	170200	1244476350	9580	9580	9580	9580	0
196	20240315	170100	1244476350	9580	9580	9580	9580	0
197	20240315	170000	1244476350	9580	9580	9580	9580	0
198	20240315	165900	1244476350	9580	9580	9580	9580	0
199	20240315	165800	1244476350	9580	9580	9580	9580	0
200	20240315	165700	1244476350	9580	9580	9580	9580	0
201	20240315	165600	1244476350	9580	9580	9580	9580	0
202	20240315	165500	1244476350	9580	9580	9580	9580	0
203	20240315	165400	1244476350	9580	9580	9580	9580	0
204	20240315	165300	1244476350	9580	9580	9580	9580	0
205	20240315	165200	1244476350	9580	9580	9580	9580	0
206	20240315	165100	1244476350	9580	9580	9580	9580	0
207	20240315	165000	1244476350	9580	9580	9580	9580	0
208	20240315	164900	1244476350	9580	9580	9580	9580	0
209	20240315	164800	1244476350	9580	9580	9580	9580	0
210	20240315	164700	1244476350	9580	9580	9580	9580	0
211	20240315	164600	1244476350	9580	9580	9580	9580	0
212	20240315	164500	1244476350	9580	9580	9580	9580	3109
213	20240315	164400	1244476350	9580	9580	9580	9580	0
214	20240315	164300	1244476350	9580	9580	9580	9580	0
215	20240315	164200	1244476350	9580	9580	9580	9580	0
216	20240315	164100	1244476350	9580	9580	9580	9580	0
217	20240315	164000	1244476350	9580	9580	9580	9580	0
218	20240315	163900	1244476350	9580	9580	9580	9580	0
219	20240315	163800	1244476350	9580	9580	9580	9580	0
220	20240315	163700	1244476350	9580	9580	9580	9580	0
221	20240315	163600	1244476350	9580	9580	9580	9580	0
222	20240315	163500	1244476350	9580	9580	9580	9580	0
223	20240315	163400	1244476350	9580	9580	9580	9580	0
224	20240315	163300	1244476350	9580	9580	9580	9580	0
225	20240315	163200	1244476350	9580	9580	9580	9580	0
226	20240315	163100	1244476350	9580	9580	9580	9580	0
227	20240315	163000	1244476350	9580	9580	9580	9580	0
228	20240315	162900	1244476350	9580	9580	9580	9580	0
229	20240315	162800	1244476350	9580	9580	9580	9580	0
230	20240315	162700	1244476350	9580	9580	9580	9580	0
231	20240315	162600	1244476350	9580	9580	9580	9580	0
232	20240315	162500	1244476350	9580	9580	9580	9580	0
233	20240315	162400	1244476350	9580	9580	9580	9580	0
234	20240315	162300	1244476350	9580	9580	9580	9580	0
235	20240315	162200	1244476350	9580	9580	9580	9580	0
236	20240315	162100	1244476350	9580	9580	9580	9580	0
237	20240315	162000	1244476350	9580	9580	9580	9580	0
238	20240315	161900	1244476350	9580	9580	9580	9580	0
239	20240315	161800	1244476350	9580	9580	9580	9580	0
240	20240315	161700	1244476350	9580	9580	9580	9580	0
241	20240315	161600	1244476350	9580	9580	9580	9580	0
242	20240315	161500	1244476350	9580	9580	9580	9580	3109
243	20240315	161400	1244476350	9580	9580	9580	9580	0
244	20240315	161300	1244476350	9580	9580	9580	9580	0
245	20240315	161200	1244476350	9580	9580	9580	9580	0
246	20240315	161100	1244476350	9580	9580	9580	9580	0
247	20240315	161000	1244476350	9580	9580	9580	9580	0
248	20240315	160900	1244476350	9580	9580	9580	9580	0
249	20240315	160800	1244476350	9580	9580	9580	9580	0
250	20240315	160700	1244476350	9580	9580	9580	9580	0
251	20240315	160600	1244476350	9580	9580	9580	9580	0
252	20240315	160500	1244476350	9580	9580	9580	9580	0
253	20240315	160400	1244476350	9580	9580	9580	9580	0
254	20240315	160300	1244476350	9580	9580	9580	9580	0
255	20240315	160200	1244476350	9580	9580	9580	9580	0
256	20240315	160100	1244476350	9580	9580	9580	9580	0
257	20240315	160000	1244476350	9580	9580	9580	9580	0
258	20240315	155900	1244476350	9580	9580	9580	9580	0
259	20240315	155800	1244476350	9580	9580	9580	9580	0
260	20240315	155700	1244476350	9580	9580	9580	9580	0
261	20240315	155600	1244476350	9580	9580	9580	9580	0
262	20240315	155500	1244476350	9580	9580	9580	9580	0
263	20240315	155400	1244476350	9580	9580	9580	9580	0
264	20240315	155300	1244476350	9580	9580	9580	9580	0
265	20240315	155200	1244476350	9580	9580	9580	9580	0
266	20240315	155100	1244476350	9580	9580	9580	9580	0
267	20240315	155000	1244476350	9580	9580	9580	9580	0
268	20240315	154900	1244476350	9580	9580	9580	9580	0
269	20240315	154800	1244476350	9580	9580	9580	9580	0
270	20240315	154700	1244476350	9580	9580	9580	9580	0
271	20240315	154600	1244476350	9580	9580	9580	9580	0
272	20240315	154500	1244476350	9580	9580	9580	9580	3109
273	20240315	154400	1244476350	9580	9580	9580	9580	0
274	20240315	154300	1244476350	9580	9580	9580	9580	0
275	20240315	154200	1244476350	9580	9580	9580	9580	0
276	20240315	154100	1244476350	9580	9580	9580	9580	0
277	20240315	154000	1244476350	9580	9580	9580	9580	0
278	20240315	153900	1244476350	9580	9580	9580	9580	0
279	20240315	153800	1244476350	9580	9580	9580	9580	0
280	20240315	153700	1244476350	9580	9580	9580	9580	0
281	20240315	153600	1244476350	9580	9580	9580	9580	0
282	20240315	153500	1244476350	9580	9580	9580	9580	0
283	20240315	153400	1244476350	9580	9580	9580	9580	0
284	20240315	153300	1244476350	9580	9580	9580	9580	0
285	20240315	153200	1244476350	9580	9580	9580	9580	0
286	20240315	153100	1244476350	9580	9580	9580	9580	0
287	20240315	153000	1244476350	9580	9580	9580	9580	3109
288	20240315	152900	1214692130	9610	9610	9610	9610	0
289	20240315	152800	1214692130	9610	9610	9610	9610	0
290	20240315	152700	1214692130	9610	9610	9610	9610	0
291	20240315	152600	1214692130	9610	9610	9610	9610	0
292	20240315	152500	1214692130	9610	9610	9610	9610	0
293	20240315	152400	1214692130	9610	9610	9610	9610	0
294	20240315	152300	1214692130	9610	9610	9610	9610	0
295	20240315	152200	1214692130	9610	9610	9610	9610	0
296	20240315	152100	1214692130	9610	9610	9610	9610	0
297	20240315	152000	1214692130	9610	9610	9610	9610	0
298	20240315	151900	1214692130	9610	9600	9610	9590	211
299	20240315	151800	1212665050	9610	9600	9610	9600	518
300	20240315	151700	1207691960	9590	9610	9610	9590	102
301	20240315	151600	1206711770	9580	9600	9600	9580	1972
302	20240315	151500	1187794730	9600	9600	9600	9600	1
303	20240315	151400	1187785130	9600	9600	9610	9600	105
304	20240315	151300	1186776970	9600	9610	9610	9600	314
305	20240315	151200	1183762230	9610	9610	9610	9610	53
306	20240315	151100	1183252900	9610	9610	9610	9600	84
307	20240315	151000	1182446160	9620	9620	9620	9610	105
308	20240315	150900	1181436070	9580	9580	9620	9580	69
309	20240315	150800	1180773570	9580	9620	9620	9580	599
310	20240315	150700	1175030670	9620	9620	9620	9620	576
311	20240315	150600	1169489550	9620	9610	9620	9610	3023
312	20240315	150500	1140414200	9610	9580	9610	9580	1248
313	20240315	150400	1128440090	9580	9580	9580	9580	346
314	20240315	150300	1125125410	9580	9580	9580	9580	1000
315	20240315	150200	1115545410	9590	9570	9590	9570	284
316	20240315	150100	1112826450	9580	9550	9580	9500	2611
317	20240315	150000	1087952080	9550	9560	9560	9550	955
318	20240315	145900	1078826830	9560	9560	9560	9560	0
319	20240315	145800	1078826830	9560	9560	9560	9560	1
320	20240315	145700	1078817270	9560	9540	9560	9540	45
321	20240315	145600	1078387910	9540	9560	9560	9540	97
322	20240315	145500	1077462500	9520	9520	9520	9520	0
323	20240315	145400	1077462500	9520	9530	9530	9510	2962
324	20240315	145300	1049264220	9520	9520	9520	9520	190
325	20240315	145200	1047455420	9560	9550	9560	9550	257
326	20240315	145100	1045000740	9550	9550	9550	9550	1
327	20240315	145000	1044991190	9550	9560	9560	9510	692
328	20240315	144900	1038402210	9590	9590	9590	9590	46
329	20240315	144800	1037961070	9590	9560	9590	9560	44
330	20240315	144700	1037540400	9560	9550	9560	9550	50
331	20240315	144600	1037062490	9560	9560	9560	9560	0
332	20240315	144500	1037062490	9560	9560	9560	9560	0
333	20240315	144400	1037062490	9560	9560	9560	9560	5
334	20240315	144300	1037014690	9560	9560	9560	9560	0
335	20240315	144200	1037014690	9560	9560	9560	9560	38
336	20240315	144100	1036651410	9530	9530	9530	9530	100
337	20240315	144000	1035698410	9550	9550	9550	9550	100
338	20240315	143900	1034743410	9560	9560	9560	9560	10
339	20240315	143800	1034647810	9560	9560	9560	9560	0
340	20240315	143700	1034647810	9560	9560	9560	9560	10
341	20240315	143600	1034552210	9540	9540	9540	9540	0
342	20240315	143500	1034552210	9540	9530	9550	9530	1072
343	20240315	143400	1024317530	9530	9570	9570	9530	7549
344	20240315	143300	952215890	9570	9570	9570	9570	1
345	20240315	143200	952206320	9570	9590	9590	9570	217
346	20240315	143100	950125890	9590	9570	9590	9570	993
347	20240315	143000	940617940	9580	9590	9590	9580	264
348	20240315	142900	938088020	9600	9600	9600	9600	0
349	20240315	142800	938088020	9600	9590	9600	9590	29
350	20240315	142700	937809630	9590	9590	9590	9590	513
351	20240315	142600	932889960	9610	9610	9610	9610	3
352	20240315	142500	932861130	9610	9590	9610	9590	6
353	20240315	142400	932803570	9590	9590	9590	9590	16
354	20240315	142300	932650130	9590	9610	9610	9590	108
355	20240315	142200	931613810	9610	9610	9610	9610	0
356	20240315	142100	931613810	9610	9580	9610	9580	257
357	20240315	142000	929149070	9590	9600	9600	9590	301
358	20240315	141900	926261940	9600	9600	9600	9600	11
359	20240315	141800	926156340	9610	9610	9610	9610	572
360	20240315	141700	920659420	9610	9610	9610	9610	0
361	20240315	141600	920659420	9610	9610	9610	9610	1
362	20240315	141500	920649810	9610	9610	9610	9610	0
363	20240315	141400	920649810	9610	9600	9610	9600	1046
364	20240315	141300	910608200	9610	9610	9610	9610	0
365	20240315	141200	910608200	9610	9650	9650	9610	418
366	20240315	141100	906587220	9650	9640	9650	9640	164
367	20240315	141000	905005220	9640	9640	9640	9640	100
368	20240315	140900	904041220	9670	9660	9670	9660	35
369	20240315	140800	903702830	9670	9660	9670	9660	430
370	20240315	140700	899548980	9660	9650	9660	9650	318
371	20240315	140600	896477520	9670	9600	9670	9600	1510
372	20240315	140500	881933520	9600	9590	9600	9590	972
373	20240315	140400	872605100	9590	9590	9590	9590	10
374	20240315	140300	872509200	9590	9590	9590	9590	100
375	20240315	140200	871550200	9590	9580	9590	9580	265
376	20240315	140100	869011350	9580	9580	9580	9580	18
377	20240315	140000	868838910	9580	9580	9580	9580	60
378	20240315	135900	868264110	9590	9590	9590	9590	128
379	20240315	135800	867036590	9590	9590	9590	9590	409
380	20240315	135700	863114280	9590	9580	9600	9580	125
381	20240315	135600	861914720	9580	9580	9580	9580	41
382	20240315	135500	861521940	9580	9590	9590	9580	101
383	20240315	135400	860553850	9580	9580	9580	9580	118
384	20240315	135300	859423410	9570	9570	9570	9570	531
385	20240315	135200	854341740	9620	9620	9620	9620	471
386	20240315	135100	849810720	9620	9660	9660	9620	3283
387	20240315	135000	818225300	9680	9600	9680	9600	7643
388	20240315	134900	744673390	9610	9580	9610	9580	1385
389	20240315	134800	731381480	9570	9580	9580	9570	400
390	20240315	134700	727553370	9580	9580	9580	9580	68
391	20240315	134600	726901930	9570	9570	9570	9570	53
392	20240315	134500	726394720	9570	9510	9570	9510	2823
393	20240315	134400	699390440	9510	9510	9510	9510	200
394	20240315	134300	697488440	9500	9500	9500	9500	10
395	20240315	134200	697393440	9510	9510	9510	9510	0
396	20240315	134100	697393440	9510	9510	9510	9510	0
397	20240315	134000	697393440	9510	9500	9510	9500	5
398	20240315	133900	697345900	9510	9510	9510	9510	1
399	20240315	133800	697336390	9480	9480	9480	9480	32
400	20240315	133700	697033030	9510	9500	9510	9500	118
401	20240315	133600	695912020	9480	9480	9480	9480	0
402	20240315	133500	695912020	9480	9490	9500	9480	120
403	20240315	133400	694773400	9500	9480	9500	9480	8
404	20240315	133300	694697540	9500	9480	9500	9480	201
405	20240315	133200	692792040	9510	9510	9510	9510	2
406	20240315	133100	692773020	9500	9500	9500	9500	111
407	20240315	133000	691718520	9530	9510	9530	9470	263
408	20240315	132900	689223650	9520	9520	9520	9520	1
409	20240315	132800	689214130	9530	9550	9550	9490	1427
410	20240315	132700	675661110	9500	9500	9500	9500	1028
411	20240315	132600	665895110	9500	9500	9500	9500	0
412	20240315	132500	665895110	9500	9580	9580	9500	54
413	20240315	132400	665382000	9580	9530	9580	9530	2
414	20240315	132300	665362890	9510	9490	9510	9490	2729
415	20240315	132200	639437390	9490	9470	9490	9470	63
416	20240315	132100	638840750	9490	9490	9490	9490	44
417	20240315	132000	638423190	9520	9520	9520	9520	0
418	20240315	131900	638423190	9520	9530	9530	9470	2170
419	20240315	131800	617843550	9530	9530	9530	9530	683
420	20240315	131700	611334560	9530	9550	9550	9530	419
421	20240315	131600	607336000	9560	9590	9590	9560	2095
422	20240315	131500	587265540	9600	9620	9620	9580	292
423	20240315	131400	584466950	9620	9590	9620	9540	2254
424	20240315	131300	562860440	9630	9600	9630	9590	272
425	20240315	131200	560245500	9600	9620	9620	9590	231
426	20240315	131100	558027560	9620	9620	9620	9620	1022
427	20240315	131000	548195920	9620	9590	9630	9590	1021
428	20240315	130900	538375990	9590	9540	9630	9530	2723
429	20240315	130800	512282280	9530	9500	9530	9500	550
430	20240315	130700	507043010	9470	9440	9470	9440	106
431	20240315	130600	506040690	9470	9480	9480	9420	1962
432	20240315	130500	487462620	9480	9480	9480	9480	0
433	20240315	130400	487462620	9480	9480	9550	9480	2549
434	20240315	130300	463257980	9480	9360	9490	9360	3038
435	20240315	130200	434492680	9360	9360	9360	9360	61
436	20240315	130100	433921720	9460	9400	9460	9400	1063
437	20240315	130000	423906510	9320	9330	9430	9320	1628
438	20240315	125900	408610030	9330	9330	9330	9330	50
439	20240315	125800	408143530	9330	9330	9330	9330	2
440	20240315	125700	408124870	9300	9270	9300	9270	5712
441	20240315	125600	355090610	9250	9230	9250	9230	121
442	20240315	125500	353971380	9250	9250	9250	9250	0
443	20240315	125400	353971380	9250	9250	9250	9250	0
444	20240315	125300	353971380	9250	9250	9250	9250	0
445	20240315	125200	353971380	9250	9250	9250	9250	10
446	20240315	125100	353878880	9250	9250	9250	9250	0
447	20240315	125000	353878880	9250	9250	9250	9250	100
448	20240315	124900	352953880	9220	9220	9220	9220	10
449	20240315	124800	352861680	9230	9230	9230	9230	0
450	20240315	124700	352861680	9230	9220	9230	9210	143
451	20240315	124600	351542230	9220	9220	9220	9220	40
452	20240315	124500	351173430	9220	9210	9220	9210	110
453	20240315	124400	350159730	9210	9210	9210	9210	3
454	20240315	124300	350132100	9210	9210	9210	9210	0
455	20240315	124200	350132100	9210	9210	9210	9210	1
456	20240315	124100	350122890	9200	9200	9200	9200	1
457	20240315	124000	350113690	9200	9210	9210	9200	42
458	20240315	123900	349726970	9210	9210	9210	9210	1
459	20240315	123800	349717760	9200	9200	9200	9200	0
460	20240315	123700	349717760	9200	9200	9200	9200	4
461	20240315	123600	349680960	9200	9200	9200	9200	4
462	20240315	123500	349644160	9200	9200	9200	9200	104
463	20240315	123400	348687360	9200	9200	9200	9200	15
464	20240315	123300	348549360	9200	9200	9200	9200	1
465	20240315	123200	348540160	9200	9200	9200	9200	0
466	20240315	123100	348540160	9200	9200	9200	9200	25
467	20240315	123000	348310160	9200	9200	9200	9200	1
468	20240315	122900	348300960	9200	9200	9200	9200	0
469	20240315	122800	348300960	9200	9200	9200	9200	0
470	20240315	122700	348300960	9200	9200	9200	9200	0
471	20240315	122600	348300960	9200	9200	9200	9200	0
472	20240315	122500	348300960	9200	9200	9200	9200	100
473	20240315	122400	347380960	9200	9200	9200	9200	0
474	20240315	122300	347380960	9200	9240	9260	9200	101
475	20240315	122200	346446480	9190	9220	9220	9190	10
476	20240315	122100	346354530	9240	9220	9240	9220	2
477	20240315	122000	346336070	9190	9190	9190	9190	0
478	20240315	121900	346336070	9190	9240	9240	9190	986
479	20240315	121800	337267700	9210	9230	9230	9210	15
480	20240315	121700	337129520	9240	9240	9240	9240	32
481	20240315	121600	336833840	9250	9250	9250	9250	0
482	20240315	121500	336833840	9250	9250	9250	9250	0
483	20240315	121400	336833840	9250	9250	9250	9250	0
484	20240315	121300	336833840	9250	9250	9250	9250	0
485	20240315	121200	336833840	9250	9250	9250	9250	0
486	20240315	121100	336833840	9250	9250	9250	9250	0
487	20240315	121000	336833840	9250	9250	9250	9250	2
488	20240315	120900	336815340	9250	9250	9250	9250	0
489	20240315	120800	336815340	9250	9250	9250	9250	0
490	20240315	120700	336815340	9250	9250	9250	9250	2
491	20240315	120600	336796840	9260	9260	9260	9260	1
492	20240315	120500	336787580	9240	9240	9240	9240	1
493	20240315	120400	336778340	9240	9240	9240	9240	0
494	20240315	120300	336778340	9240	9240	9240	9240	35
495	20240315	120200	336454940	9240	9240	9240	9240	1
496	20240315	120100	336445700	9210	9210	9210	9210	0
497	20240315	120000	336445700	9210	9210	9210	9210	0
498	20240315	115900	336445700	9210	9210	9210	9210	51
499	20240315	115800	335975990	9210	9210	9210	9210	0
500	20240315	115700	335975990	9210	9210	9210	9210	0
501	20240315	115600	335975990	9210	9210	9210	9210	0
502	20240315	115500	335975990	9210	9210	9210	9210	1
503	20240315	115400	335966780	9210	9210	9210	9210	0
504	20240315	115300	335966780	9210	9210	9210	9210	0
505	20240315	115200	335966780	9210	9230	9230	9210	200
506	20240315	115100	334124680	9240	9240	9240	9240	100
507	20240315	115000	333200680	9230	9230	9230	9230	0
508	20240315	114900	333200680	9230	9220	9230	9220	707
509	20240315	114800	326680890	9220	9220	9220	9220	600
510	20240315	114700	321148890	9220	9220	9220	9220	0
511	20240315	114600	321148890	9220	9220	9220	9220	0
512	20240315	114500	321148890	9220	9220	9220	9220	0
513	20240315	114400	321148890	9220	9220	9220	9220	2
514	20240315	114300	321130450	9220	9220	9220	9220	0
515	20240315	114200	321130450	9220	9220	9220	9220	0
516	20240315	114100	321130450	9220	9220	9220	9220	264
517	20240315	114000	318696370	9220	9230	9230	9220	17
518	20240315	113900	318539500	9230	9230	9230	9230	5
519	20240315	113800	318493350	9220	9210	9220	9210	282
520	20240315	113700	315895010	9200	9200	9200	9200	10
521	20240315	113600	315803010	9200	9200	9200	9200	0
522	20240315	113500	315803010	9200	9200	9200	9200	15
523	20240315	113400	315665010	9190	9190	9190	9190	0
524	20240315	113300	315665010	9190	9190	9190	9190	99
525	20240315	113200	314755200	9180	9180	9180	9180	0
526	20240315	113100	314755200	9180	9180	9180	9180	0
527	20240315	113000	314755200	9180	9200	9200	9180	1000
528	20240315	112900	305569130	9190	9190	9190	9190	0
529	20240315	112800	305569130	9190	9200	9200	9190	502
530	20240315	112700	300954080	9200	9200	9200	9200	0
531	20240315	112600	300954080	9200	9200	9200	9200	0
532	20240315	112500	300954080	9200	9210	9210	9200	500
533	20240315	112400	296352680	9210	9230	9230	9210	919
534	20240315	112300	287878400	9240	9240	9250	9230	124
535	20240315	112200	286732660	9240	9240	9240	9240	263
536	20240315	112100	284302540	9240	9240	9240	9240	64
537	20240315	112000	283711180	9240	9240	9240	9240	32
538	20240315	111900	283415500	9240	9240	9240	9240	7
539	20240315	111800	283350820	9240	9250	9250	9240	196
540	20240315	111700	281539640	9250	9250	9250	9250	0
541	20240315	111600	281539640	9250	9260	9260	9250	1000
542	20240315	111500	272287100	9260	9260	9260	9260	0
543	20240315	111400	272287100	9260	9260	9260	9260	0
544	20240315	111300	272287100	9260	9260	9260	9260	0
545	20240315	111200	272287100	9260	9260	9260	9260	26
546	20240315	111100	272046340	9260	9260	9260	9260	458
547	20240315	111000	267805260	9280	9260	9280	9260	4
548	20240315	110900	267768200	9260	9260	9260	9260	0
549	20240315	110800	267768200	9260	9270	9270	9260	80
550	20240315	110700	267027200	9270	9270	9270	9270	0
551	20240315	110600	267027200	9270	9270	9270	9270	0
552	20240315	110500	267027200	9270	9270	9270	9270	0
553	20240315	110400	267027200	9270	9270	9270	9270	0
554	20240315	110300	267027200	9270	9270	9270	9270	0
555	20240315	110200	267027200	9270	9270	9270	9270	0
556	20240315	110100	267027200	9270	9270	9270	9270	0
557	20240315	110000	267027200	9270	9280	9280	9270	323
558	20240315	105900	264032980	9270	9270	9270	9270	0
559	20240315	105800	264032980	9270	9270	9270	9270	0
560	20240315	105700	264032980	9270	9270	9270	9270	0
561	20240315	105600	264032980	9270	9270	9270	9270	1
562	20240315	105500	264023710	9280	9280	9280	9280	426
563	20240315	105400	260070430	9280	9280	9280	9280	52
564	20240315	105300	259587870	9270	9270	9270	9270	0
565	20240315	105200	259587870	9270	9270	9270	9270	4
566	20240315	105100	259550790	9270	9270	9270	9270	110
567	20240315	105000	258531090	9250	9250	9250	9250	0
568	20240315	104900	258531090	9250	9250	9250	9250	1
569	20240315	104800	258521840	9250	9250	9250	9250	28
570	20240315	104700	258262840	9250	9270	9270	9250	18
571	20240315	104600	258096120	9270	9250	9270	9250	492
572	20240315	104500	253545080	9290	9280	9290	9280	6
573	20240315	104400	253489390	9280	9280	9280	9280	20
574	20240315	104300	253303790	9250	9250	9250	9250	0
575	20240315	104200	253303790	9250	9250	9250	9250	0
576	20240315	104100	253303790	9250	9250	9250	9250	200
577	20240315	104000	251453790	9250	9250	9250	9250	100
578	20240315	103900	250528790	9240	9240	9240	9240	0
579	20240315	103800	250528790	9240	9240	9240	9240	0
580	20240315	103700	250528790	9240	9240	9240	9240	0
581	20240315	103600	250528790	9240	9240	9240	9240	0
582	20240315	103500	250528790	9240	9240	9240	9240	0
583	20240315	103400	250528790	9240	9240	9240	9240	0
584	20240315	103300	250528790	9240	9240	9240	9240	0
585	20240315	103200	250528790	9240	9240	9240	9240	0
586	20240315	103100	250528790	9240	9240	9240	9240	1
587	20240315	103000	250519550	9240	9240	9240	9240	0
588	20240315	102900	250519550	9240	9240	9240	9240	2
589	20240315	102800	250501070	9240	9240	9240	9240	0
590	20240315	102700	250501070	9240	9240	9240	9240	10
591	20240315	102600	250408670	9230	9230	9230	9230	0
592	20240315	102500	250408670	9230	9230	9230	9230	0
593	20240315	102400	250408670	9230	9230	9230	9230	35
594	20240315	102300	250085620	9230	9230	9230	9230	304
595	20240315	102200	247279700	9260	9230	9260	9230	150
596	20240315	102100	245895170	9300	9290	9300	9290	3
597	20240315	102000	245867290	9300	9300	9300	9300	0
598	20240315	101900	245867290	9300	9300	9300	9300	60
599	20240315	101800	245309290	9300	9300	9300	9300	3
600	20240315	101700	245281390	9290	9290	9290	9290	0
601	20240315	101600	245281390	9290	9270	9290	9270	27
602	20240315	101500	245031060	9270	9260	9270	9260	10
603	20240315	101400	244938440	9220	9220	9220	9220	0
604	20240315	101300	244938440	9220	9220	9220	9220	0
605	20240315	101200	244938440	9220	9220	9220	9220	9
606	20240315	101100	244855460	9220	9220	9220	9220	0
607	20240315	101000	244855460	9220	9220	9220	9220	0
608	20240315	100900	244855460	9220	9220	9220	9220	949
609	20240315	100800	236105680	9220	9220	9220	9220	0
610	20240315	100700	236105680	9220	9220	9230	9220	187
611	20240315	100600	234381470	9220	9270	9270	9220	548
612	20240315	100500	229322740	9300	9300	9300	9300	0
613	20240315	100400	229322740	9300	9300	9300	9300	0
614	20240315	100300	229322740	9300	9300	9300	9300	0
615	20240315	100200	229322740	9300	9300	9300	9300	0
616	20240315	100100	229322740	9300	9300	9300	9300	0
617	20240315	100000	229322740	9300	9300	9300	9300	0
618	20240315	095900	229322740	9300	9300	9300	9290	24
619	20240315	095800	229099550	9300	9300	9300	9300	0
620	20240315	095700	229099550	9300	9300	9300	9290	8
621	20240315	095600	229025160	9300	9300	9300	9300	13
622	20240315	095500	228904260	9300	9300	9300	9300	11
623	20240315	095400	228801960	9300	9300	9300	9300	2
624	20240315	095300	228783360	9270	9270	9270	9270	0
625	20240315	095200	228783360	9270	9270	9270	9270	0
626	20240315	095100	228783360	9270	9270	9270	9270	0
627	20240315	095000	228783360	9270	9270	9270	9270	2
628	20240315	094900	228764820	9260	9240	9260	9240	76
629	20240315	094800	228061810	9190	9290	9290	9190	821
630	20240315	094700	220481610	9300	9300	9300	9300	0
631	20240315	094600	220481610	9300	9300	9300	9300	34
632	20240315	094500	220165410	9330	9330	9330	9330	103
633	20240315	094400	219204420	9360	9360	9360	9360	2
634	20240315	094300	219185700	9370	9410	9440	9310	530
635	20240315	094200	214228970	9410	9330	9410	9330	558
636	20240315	094100	208999120	9340	9360	9360	9340	180
637	20240315	094000	207315530	9360	9410	9410	9360	68
638	20240315	093900	206676150	9410	9330	9410	9330	661
639	20240315	093800	200487260	9330	9320	9330	9320	102
640	20240315	093700	199536170	9310	9230	9310	9230	4010
641	20240315	093600	162243050	9200	9200	9200	9200	0
642	20240315	093500	162243050	9200	9200	9200	9200	2
643	20240315	093400	162224650	9190	9190	9190	9190	0
644	20240315	093300	162224650	9190	9190	9190	9190	0
645	20240315	093200	162224650	9190	9230	9230	9190	205
646	20240315	093100	160336500	9220	9220	9220	9170	39
647	20240315	093000	159976990	9220	9220	9220	9220	1
648	20240315	092900	159967770	9170	9200	9200	9170	3655
649	20240315	092800	126450450	9200	9200	9200	9200	0
650	20240315	092700	126450450	9200	9200	9200	9200	222
651	20240315	092600	124408050	9200	9180	9200	9180	446
652	20240315	092500	120308000	9180	9180	9180	9180	12
653	20240315	092400	120197840	9180	9190	9190	9130	632
654	20240315	092300	114411050	9180	9120	9180	9120	38
655	20240315	092200	114063430	9140	9120	9140	9090	3203
656	20240315	092100	84812820	9120	9150	9150	9120	614
657	20240315	092000	79205110	9180	9170	9180	9170	500
658	20240315	091900	74615700	9140	9160	9160	9140	1227
659	20240315	091800	63396600	9140	9190	9190	9140	848
660	20240315	091700	55630390	9190	9190	9190	9190	62
661	20240315	091600	55060610	9200	9210	9210	9200	900
662	20240315	091500	46778640	9200	9220	9220	9200	663
663	20240315	091400	40668820	9220	9220	9220	9220	0
664	20240315	091300	40668820	9220	9230	9230	9220	430
665	20240315	091200	36700030	9220	9270	9270	9220	611
666	20240315	091100	31064000	9230	9230	9230	9230	0
667	20240315	091000	31064000	9230	9230	9230	9230	231
668	20240315	090900	28931870	9230	9240	9240	9230	100
669	20240315	090800	28008490	9240	9270	9280	9240	149
670	20240315	090700	26628210	9280	9270	9280	9270	209
671	20240315	090600	24689280	9230	9230	9230	9230	35
672	20240315	090500	24366230	9220	9230	9240	9220	524
673	20240315	090400	19534880	9220	9260	9260	9200	1576
674	20240315	090300	5014430	9250	9270	9280	9250	132
675	20240315	090200	3792190	9260	9260	9280	9260	34
676	20240315	090100	3477180	9260	9260	9260	9260	0
677	20240315	090000	3477180	9260	9300	9300	9260	374