KissMeData/194700/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	203100	577015460	9580	9580	9580	9580	1267
3	20240319	203000	577015460	9580	9580	9580	9580	0
4	20240319	202900	577015460	9580	9580	9580	9580	0
5	20240319	202800	577015460	9580	9580	9580	9580	0
6	20240319	202700	577015460	9580	9580	9580	9580	0
7	20240319	202600	577015460	9580	9580	9580	9580	0
8	20240319	202500	577015460	9580	9580	9580	9580	0
9	20240319	202400	577015460	9580	9580	9580	9580	0
10	20240319	202300	577015460	9580	9580	9580	9580	0
11	20240319	202200	577015460	9580	9580	9580	9580	0
12	20240319	202100	577015460	9580	9580	9580	9580	0
13	20240319	202000	577015460	9580	9580	9580	9580	0
14	20240319	201900	577015460	9580	9580	9580	9580	0
15	20240319	201800	577015460	9580	9580	9580	9580	0
16	20240319	201700	577015460	9580	9580	9580	9580	0
17	20240319	201600	577015460	9580	9580	9580	9580	0
18	20240319	201500	577015460	9580	9580	9580	9580	0
19	20240319	201400	577015460	9580	9580	9580	9580	0
20	20240319	201300	577015460	9580	9580	9580	9580	0
21	20240319	201200	577015460	9580	9580	9580	9580	0
22	20240319	201100	577015460	9580	9580	9580	9580	0
23	20240319	201000	577015460	9580	9580	9580	9580	0
24	20240319	200900	577015460	9580	9580	9580	9580	0
25	20240319	200800	577015460	9580	9580	9580	9580	0
26	20240319	200700	577015460	9580	9580	9580	9580	0
27	20240319	200600	577015460	9580	9580	9580	9580	0
28	20240319	200500	577015460	9580	9580	9580	9580	0
29	20240319	200400	577015460	9580	9580	9580	9580	0
30	20240319	200300	577015460	9580	9580	9580	9580	0
31	20240319	200200	577015460	9580	9580	9580	9580	0
32	20240319	200100	577015460	9580	9580	9580	9580	1267
33	20240319	200000	577015460	9580	9580	9580	9580	0
34	20240319	195900	577015460	9580	9580	9580	9580	0
35	20240319	195800	577015460	9580	9580	9580	9580	0
36	20240319	195700	577015460	9580	9580	9580	9580	0
37	20240319	195600	577015460	9580	9580	9580	9580	0
38	20240319	195500	577015460	9580	9580	9580	9580	0
39	20240319	195400	577015460	9580	9580	9580	9580	0
40	20240319	195300	577015460	9580	9580	9580	9580	0
41	20240319	195200	577015460	9580	9580	9580	9580	0
42	20240319	195100	577015460	9580	9580	9580	9580	0
43	20240319	195000	577015460	9580	9580	9580	9580	0
44	20240319	194900	577015460	9580	9580	9580	9580	0
45	20240319	194800	577015460	9580	9580	9580	9580	0
46	20240319	194700	577015460	9580	9580	9580	9580	0
47	20240319	194600	577015460	9580	9580	9580	9580	0
48	20240319	194500	577015460	9580	9580	9580	9580	0
49	20240319	194400	577015460	9580	9580	9580	9580	0
50	20240319	194300	577015460	9580	9580	9580	9580	0
51	20240319	194200	577015460	9580	9580	9580	9580	0
52	20240319	194100	577015460	9580	9580	9580	9580	0
53	20240319	194000	577015460	9580	9580	9580	9580	0
54	20240319	193900	577015460	9580	9580	9580	9580	0
55	20240319	193800	577015460	9580	9580	9580	9580	0
56	20240319	193700	577015460	9580	9580	9580	9580	0
57	20240319	193600	577015460	9580	9580	9580	9580	0
58	20240319	193500	577015460	9580	9580	9580	9580	0
59	20240319	193400	577015460	9580	9580	9580	9580	0
60	20240319	193300	577015460	9580	9580	9580	9580	0
61	20240319	193200	577015460	9580	9580	9580	9580	0
62	20240319	193100	577015460	9580	9580	9580	9580	1267
63	20240319	193000	577015460	9580	9580	9580	9580	0
64	20240319	192900	577015460	9580	9580	9580	9580	0
65	20240319	192800	577015460	9580	9580	9580	9580	0
66	20240319	192700	577015460	9580	9580	9580	9580	0
67	20240319	192600	577015460	9580	9580	9580	9580	0
68	20240319	192500	577015460	9580	9580	9580	9580	0
69	20240319	192400	577015460	9580	9580	9580	9580	0
70	20240319	192300	577015460	9580	9580	9580	9580	0
71	20240319	192200	577015460	9580	9580	9580	9580	0
72	20240319	192100	577015460	9580	9580	9580	9580	0
73	20240319	192000	577015460	9580	9580	9580	9580	0
74	20240319	191900	577015460	9580	9580	9580	9580	0
75	20240319	191800	577015460	9580	9580	9580	9580	0
76	20240319	191700	577015460	9580	9580	9580	9580	0
77	20240319	191600	577015460	9580	9580	9580	9580	0
78	20240319	191500	577015460	9580	9580	9580	9580	0
79	20240319	191400	577015460	9580	9580	9580	9580	0
80	20240319	191300	577015460	9580	9580	9580	9580	0
81	20240319	191200	577015460	9580	9580	9580	9580	0
82	20240319	191100	577015460	9580	9580	9580	9580	0
83	20240319	191000	577015460	9580	9580	9580	9580	0
84	20240319	190900	577015460	9580	9580	9580	9580	0
85	20240319	190800	577015460	9580	9580	9580	9580	0
86	20240319	190700	577015460	9580	9580	9580	9580	0
87	20240319	190600	577015460	9580	9580	9580	9580	0
88	20240319	190500	577015460	9580	9580	9580	9580	0
89	20240319	190400	577015460	9580	9580	9580	9580	0
90	20240319	190300	577015460	9580	9580	9580	9580	0
91	20240319	190200	577015460	9580	9580	9580	9580	0
92	20240319	190100	577015460	9580	9580	9580	9580	1267
93	20240319	190000	577015460	9580	9580	9580	9580	0
94	20240319	185900	577015460	9580	9580	9580	9580	0
95	20240319	185800	577015460	9580	9580	9580	9580	0
96	20240319	185700	577015460	9580	9580	9580	9580	0
97	20240319	185600	577015460	9580	9580	9580	9580	0
98	20240319	185500	577015460	9580	9580	9580	9580	0
99	20240319	185400	577015460	9580	9580	9580	9580	0
100	20240319	185300	577015460	9580	9580	9580	9580	0
101	20240319	185200	577015460	9580	9580	9580	9580	0
102	20240319	185100	577015460	9580	9580	9580	9580	0
103	20240319	185000	577015460	9580	9580	9580	9580	0
104	20240319	184900	577015460	9580	9580	9580	9580	0
105	20240319	184800	577015460	9580	9580	9580	9580	0
106	20240319	184700	577015460	9580	9580	9580	9580	0
107	20240319	184600	577015460	9580	9580	9580	9580	0
108	20240319	184500	577015460	9580	9580	9580	9580	0
109	20240319	184400	577015460	9580	9580	9580	9580	0
110	20240319	184300	577015460	9580	9580	9580	9580	0
111	20240319	184200	577015460	9580	9580	9580	9580	0
112	20240319	184100	577015460	9580	9580	9580	9580	0
113	20240319	184000	577015460	9580	9580	9580	9580	0
114	20240319	183900	577015460	9580	9580	9580	9580	0
115	20240319	183800	577015460	9580	9580	9580	9580	0
116	20240319	183700	577015460	9580	9580	9580	9580	0
117	20240319	183600	577015460	9580	9580	9580	9580	0
118	20240319	183500	577015460	9580	9580	9580	9580	0
119	20240319	183400	577015460	9580	9580	9580	9580	0
120	20240319	183300	577015460	9580	9580	9580	9580	0
121	20240319	183200	577015460	9580	9580	9580	9580	0
122	20240319	183100	577015460	9580	9580	9580	9580	1267
123	20240319	183000	577015460	9580	9580	9580	9580	0
124	20240319	182900	577015460	9580	9580	9580	9580	0
125	20240319	182800	577015460	9580	9580	9580	9580	0
126	20240319	182700	577015460	9580	9580	9580	9580	0
127	20240319	182600	577015460	9580	9580	9580	9580	0
128	20240319	182500	577015460	9580	9580	9580	9580	0
129	20240319	182400	577015460	9580	9580	9580	9580	0
130	20240319	182300	577015460	9580	9580	9580	9580	0
131	20240319	182200	577015460	9580	9580	9580	9580	0
132	20240319	182100	577015460	9580	9580	9580	9580	0
133	20240319	182000	577015460	9580	9580	9580	9580	0
134	20240319	181900	577015460	9580	9580	9580	9580	0
135	20240319	181800	577015460	9580	9580	9580	9580	0
136	20240319	181700	577015460	9580	9580	9580	9580	0
137	20240319	181600	577015460	9580	9580	9580	9580	0
138	20240319	181500	577015460	9580	9580	9580	9580	0
139	20240319	181400	577015460	9580	9580	9580	9580	0
140	20240319	181300	577015460	9580	9580	9580	9580	0
141	20240319	181200	577015460	9580	9580	9580	9580	0
142	20240319	181100	577015460	9580	9580	9580	9580	0
143	20240319	181000	577015460	9580	9580	9580	9580	0
144	20240319	180900	577015460	9580	9580	9580	9580	0
145	20240319	180800	577015460	9580	9580	9580	9580	0
146	20240319	180700	577015460	9580	9580	9580	9580	0
147	20240319	180600	577015460	9580	9580	9580	9580	0
148	20240319	180500	577015460	9580	9580	9580	9580	0
149	20240319	180400	577015460	9580	9580	9580	9580	0
150	20240319	180300	577015460	9580	9580	9580	9580	0
151	20240319	180200	577015460	9580	9580	9580	9580	0
152	20240319	180100	577015460	9580	9580	9580	9580	1267
153	20240319	180000	577015460	9580	9580	9580	9580	0
154	20240319	175900	577015460	9580	9580	9580	9580	0
155	20240319	175800	577015460	9580	9580	9580	9580	0
156	20240319	175700	577015460	9580	9580	9580	9580	0
157	20240319	175600	577015460	9580	9580	9580	9580	0
158	20240319	175500	577015460	9580	9580	9580	9580	0
159	20240319	175400	577015460	9580	9580	9580	9580	0
160	20240319	175300	577015460	9580	9580	9580	9580	0
161	20240319	175200	577015460	9580	9580	9580	9580	0
162	20240319	175100	577015460	9580	9580	9580	9580	0
163	20240319	175000	577015460	9580	9580	9580	9580	0
164	20240319	174900	577015460	9580	9580	9580	9580	0
165	20240319	174800	577015460	9580	9580	9580	9580	0
166	20240319	174700	577015460	9580	9580	9580	9580	0
167	20240319	174600	577015460	9580	9580	9580	9580	0
168	20240319	174500	577015460	9580	9580	9580	9580	0
169	20240319	174400	577015460	9580	9580	9580	9580	0
170	20240319	174300	577015460	9580	9580	9580	9580	0
171	20240319	174200	577015460	9580	9580	9580	9580	0
172	20240319	174100	577015460	9580	9580	9580	9580	0
173	20240319	174000	577015460	9580	9580	9580	9580	0
174	20240319	173900	577015460	9580	9580	9580	9580	0
175	20240319	173800	577015460	9580	9580	9580	9580	0
176	20240319	173700	577015460	9580	9580	9580	9580	0
177	20240319	173600	577015460	9580	9580	9580	9580	0
178	20240319	173500	577015460	9580	9580	9580	9580	0
179	20240319	173400	577015460	9580	9580	9580	9580	0
180	20240319	173300	577015460	9580	9580	9580	9580	0
181	20240319	173200	577015460	9580	9580	9580	9580	0
182	20240319	173100	577015460	9580	9580	9580	9580	1267
183	20240319	173000	577015460	9580	9580	9580	9580	0
184	20240319	172900	577015460	9580	9580	9580	9580	0
185	20240319	172800	577015460	9580	9580	9580	9580	0
186	20240319	172700	577015460	9580	9580	9580	9580	0
187	20240319	172600	577015460	9580	9580	9580	9580	0
188	20240319	172500	577015460	9580	9580	9580	9580	0
189	20240319	172400	577015460	9580	9580	9580	9580	0
190	20240319	172300	577015460	9580	9580	9580	9580	0
191	20240319	172200	577015460	9580	9580	9580	9580	0
192	20240319	172100	577015460	9580	9580	9580	9580	0
193	20240319	172000	577015460	9580	9580	9580	9580	0
194	20240319	171900	577015460	9580	9580	9580	9580	0
195	20240319	171800	577015460	9580	9580	9580	9580	0
196	20240319	171700	577015460	9580	9580	9580	9580	0
197	20240319	171600	577015460	9580	9580	9580	9580	0
198	20240319	171500	577015460	9580	9580	9580	9580	0
199	20240319	171400	577015460	9580	9580	9580	9580	0
200	20240319	171300	577015460	9580	9580	9580	9580	0
201	20240319	171200	577015460	9580	9580	9580	9580	0
202	20240319	171100	577015460	9580	9580	9580	9580	0
203	20240319	171000	577015460	9580	9580	9580	9580	0
204	20240319	170900	577015460	9580	9580	9580	9580	0
205	20240319	170800	577015460	9580	9580	9580	9580	0
206	20240319	170700	577015460	9580	9580	9580	9580	0
207	20240319	170600	577015460	9580	9580	9580	9580	0
208	20240319	170500	577015460	9580	9580	9580	9580	0
209	20240319	170400	577015460	9580	9580	9580	9580	0
210	20240319	170300	577015460	9580	9580	9580	9580	0
211	20240319	170200	577015460	9580	9580	9580	9580	0
212	20240319	170100	577015460	9580	9580	9580	9580	1267
213	20240319	170000	577015460	9580	9580	9580	9580	0
214	20240319	165900	577015460	9580	9580	9580	9580	0
215	20240319	165800	577015460	9580	9580	9580	9580	0
216	20240319	165700	577015460	9580	9580	9580	9580	0
217	20240319	165600	577015460	9580	9580	9580	9580	0
218	20240319	165500	577015460	9580	9580	9580	9580	0
219	20240319	165400	577015460	9580	9580	9580	9580	0
220	20240319	165300	577015460	9580	9580	9580	9580	0
221	20240319	165200	577015460	9580	9580	9580	9580	0
222	20240319	165100	577015460	9580	9580	9580	9580	0
223	20240319	165000	577015460	9580	9580	9580	9580	0
224	20240319	164900	577015460	9580	9580	9580	9580	0
225	20240319	164800	577015460	9580	9580	9580	9580	0
226	20240319	164700	577015460	9580	9580	9580	9580	0
227	20240319	164600	577015460	9580	9580	9580	9580	0
228	20240319	164500	577015460	9580	9580	9580	9580	0
229	20240319	164400	577015460	9580	9580	9580	9580	0
230	20240319	164300	577015460	9580	9580	9580	9580	0
231	20240319	164200	577015460	9580	9580	9580	9580	0
232	20240319	164100	577015460	9580	9580	9580	9580	0
233	20240319	164000	577015460	9580	9580	9580	9580	0
234	20240319	163900	577015460	9580	9580	9580	9580	0
235	20240319	163800	577015460	9580	9580	9580	9580	0
236	20240319	163700	577015460	9580	9580	9580	9580	0
237	20240319	163600	577015460	9580	9580	9580	9580	0
238	20240319	163500	577015460	9580	9580	9580	9580	0
239	20240319	163400	577015460	9580	9580	9580	9580	0
240	20240319	163300	577015460	9580	9580	9580	9580	0
241	20240319	163200	577015460	9580	9580	9580	9580	0
242	20240319	163100	577015460	9580	9580	9580	9580	1267
243	20240319	163000	577015460	9580	9580	9580	9580	0
244	20240319	162900	577015460	9580	9580	9580	9580	0
245	20240319	162800	577015460	9580	9580	9580	9580	0
246	20240319	162700	577015460	9580	9580	9580	9580	0
247	20240319	162600	577015460	9580	9580	9580	9580	0
248	20240319	162500	577015460	9580	9580	9580	9580	0
249	20240319	162400	577015460	9580	9580	9580	9580	0
250	20240319	162300	577015460	9580	9580	9580	9580	0
251	20240319	162200	577015460	9580	9580	9580	9580	0
252	20240319	162100	577015460	9580	9580	9580	9580	0
253	20240319	162000	577015460	9580	9580	9580	9580	0
254	20240319	161900	577015460	9580	9580	9580	9580	0
255	20240319	161800	577015460	9580	9580	9580	9580	0
256	20240319	161700	577015460	9580	9580	9580	9580	0
257	20240319	161600	577015460	9580	9580	9580	9580	0
258	20240319	161500	577015460	9580	9580	9580	9580	0
259	20240319	161400	577015460	9580	9580	9580	9580	0
260	20240319	161300	577015460	9580	9580	9580	9580	0
261	20240319	161200	577015460	9580	9580	9580	9580	0
262	20240319	161100	577015460	9580	9580	9580	9580	0
263	20240319	161000	577015460	9580	9580	9580	9580	0
264	20240319	160900	577015460	9580	9580	9580	9580	0
265	20240319	160800	577015460	9580	9580	9580	9580	0
266	20240319	160700	577015460	9580	9580	9580	9580	0
267	20240319	160600	577015460	9580	9580	9580	9580	0
268	20240319	160500	577015460	9580	9580	9580	9580	0
269	20240319	160400	577015460	9580	9580	9580	9580	0
270	20240319	160300	577015460	9580	9580	9580	9580	0
271	20240319	160200	577015460	9580	9580	9580	9580	0
272	20240319	160100	577015460	9580	9580	9580	9580	1267
273	20240319	160000	577015460	9580	9580	9580	9580	0
274	20240319	155900	577015460	9580	9580	9580	9580	0
275	20240319	155800	577015460	9580	9580	9580	9580	0
276	20240319	155700	577015460	9580	9580	9580	9580	0
277	20240319	155600	577015460	9580	9580	9580	9580	0
278	20240319	155500	577015460	9580	9580	9580	9580	0
279	20240319	155400	577015460	9580	9580	9580	9580	0
280	20240319	155300	577015460	9580	9580	9580	9580	0
281	20240319	155200	577015460	9580	9580	9580	9580	0
282	20240319	155100	577015460	9580	9580	9580	9580	0
283	20240319	155000	577015460	9580	9580	9580	9580	0
284	20240319	154900	577015460	9580	9580	9580	9580	0
285	20240319	154800	577015460	9580	9580	9580	9580	0
286	20240319	154700	577015460	9580	9580	9580	9580	0
287	20240319	154600	577015460	9580	9580	9580	9580	0
288	20240319	154500	577015460	9580	9580	9580	9580	0
289	20240319	154400	577015460	9580	9580	9580	9580	0
290	20240319	154300	577015460	9580	9580	9580	9580	0
291	20240319	154200	577015460	9580	9580	9580	9580	0
292	20240319	154100	577015460	9580	9580	9580	9580	0
293	20240319	154000	577015460	9580	9580	9580	9580	0
294	20240319	153900	577015460	9580	9580	9580	9580	0
295	20240319	153800	577015460	9580	9580	9580	9580	0
296	20240319	153700	577015460	9580	9580	9580	9580	0
297	20240319	153600	577015460	9580	9580	9580	9580	0
298	20240319	153500	577015460	9580	9580	9580	9580	0
299	20240319	153400	577015460	9580	9580	9580	9580	0
300	20240319	153300	577015460	9580	9580	9580	9580	0
301	20240319	153200	577015460	9580	9580	9580	9580	0
302	20240319	153100	577015460	9580	9580	9580	9580	1267
303	20240319	153000	577015460	9580	9580	9580	9580	1267
304	20240319	152900	564877600	9580	9580	9580	9580	0
305	20240319	152800	564877600	9580	9580	9580	9580	0
306	20240319	152700	564877600	9580	9580	9580	9580	0
307	20240319	152600	564877600	9580	9580	9580	9580	0
308	20240319	152500	564877600	9580	9580	9580	9580	0
309	20240319	152400	564877600	9580	9580	9580	9580	0
310	20240319	152300	564877600	9580	9580	9580	9580	0
311	20240319	152200	564877600	9580	9580	9580	9580	0
312	20240319	152100	564877600	9580	9580	9580	9580	0
313	20240319	152000	564877600	9580	9580	9580	9580	0
314	20240319	151900	564877600	9580	9560	9580	9530	44
315	20240319	151800	564457670	9580	9580	9580	9530	382
316	20240319	151700	560800210	9580	9570	9580	9570	232
317	20240319	151600	558577690	9580	9580	9580	9570	239
318	20240319	151500	556288080	9580	9580	9580	9570	161
319	20240319	151400	554745710	9580	9570	9580	9560	169
320	20240319	151300	553127970	9570	9560	9570	9560	158
321	20240319	151200	551615920	9570	9550	9570	9550	162
322	20240319	151100	550066790	9560	9540	9560	9540	262
323	20240319	151000	547563590	9560	9540	9560	9540	1060
324	20240319	150900	537443530	9540	9540	9550	9530	216
325	20240319	150800	535382870	9540	9540	9540	9530	219
326	20240319	150700	533293620	9540	9540	9540	9530	161
327	20240319	150600	531757690	9540	9530	9540	9530	276
328	20240319	150500	529125760	9530	9520	9530	9520	214
329	20240319	150400	527086350	9530	9530	9530	9530	236
330	20240319	150300	524837270	9530	9530	9530	9510	490
331	20240319	150200	520169280	9530	9530	9530	9520	164
332	20240319	150100	518606370	9550	9540	9550	9530	308
333	20240319	150000	515667220	9540	9540	9540	9530	162
334	20240319	145900	514121760	9540	9530	9540	9520	246
335	20240319	145800	511776320	9530	9530	9530	9510	198
336	20240319	145700	509889890	9530	9540	9540	9530	160
337	20240319	145600	508364310	9540	9530	9540	9530	166
338	20240319	145500	506780700	9540	9540	9540	9530	160
339	20240319	145400	505254330	9540	9530	9540	9520	287
340	20240319	145300	502519450	9540	9530	9540	9520	252
341	20240319	145200	500117040	9530	9530	9530	9520	163
342	20240319	145100	498563670	9520	9510	9530	9510	166
343	20240319	145000	496981850	9530	9510	9530	9510	182
344	20240319	144900	495248610	9510	9500	9510	9500	181
345	20240319	144800	493528450	9500	9510	9510	9490	168
346	20240319	144700	491931650	9510	9490	9510	9490	236
347	20240319	144600	489689780	9490	9490	9490	9480	215
348	20240319	144500	487649940	9490	9490	9490	9480	158
349	20240319	144400	486150530	9490	9490	9490	9490	0
350	20240319	144300	486150530	9490	9490	9490	9490	111
351	20240319	144200	485097140	9490	9490	9490	9490	10
352	20240319	144100	485002240	9490	9490	9490	9490	39
353	20240319	144000	484632130	9490	9490	9490	9490	10
354	20240319	143900	484537230	9490	9490	9490	9490	1
355	20240319	143800	484527740	9490	9490	9490	9490	0
356	20240319	143700	484527740	9490	9490	9490	9490	15
357	20240319	143600	484385390	9500	9500	9500	9500	1
358	20240319	143500	484375890	9490	9490	9490	9490	0
359	20240319	143400	484375890	9490	9530	9530	9490	651
360	20240319	143300	478190710	9530	9530	9540	9530	10
361	20240319	143200	478095380	9510	9520	9520	9510	820
362	20240319	143100	470289580	9550	9550	9550	9550	0
363	20240319	143000	470289580	9550	9550	9550	9530	197
364	20240319	142900	468410440	9550	9530	9550	9530	14
365	20240319	142800	468276980	9550	9540	9550	9540	81
366	20240319	142700	467503540	9550	9550	9550	9520	68
367	20240319	142600	466854170	9520	9550	9550	9520	82
368	20240319	142500	466071440	9550	9550	9550	9550	1
369	20240319	142400	466061890	9550	9550	9550	9550	66
370	20240319	142300	465431590	9550	9540	9550	9540	179
371	20240319	142200	463723260	9540	9540	9540	9540	55
372	20240319	142100	463198560	9560	9550	9570	9550	75
373	20240319	142000	462482220	9570	9570	9570	9540	381
374	20240319	141900	458846550	9570	9570	9570	9540	39
375	20240319	141800	458473350	9540	9570	9570	9540	83
376	20240319	141700	457679340	9560	9570	9570	9560	68
377	20240319	141600	457028590	9570	9570	9570	9570	562
378	20240319	141500	451650250	9560	9560	9560	9560	1
379	20240319	141400	451640690	9570	9570	9570	9540	68
380	20240319	141300	450989960	9550	9570	9580	9550	335
381	20240319	141200	447789280	9580	9550	9580	9550	73
382	20240319	141100	447090100	9580	9580	9580	9550	68
383	20240319	141000	446438690	9580	9560	9580	9550	110
384	20240319	140900	445387060	9590	9560	9590	9560	68
385	20240319	140800	444734970	9590	9590	9590	9590	67
386	20240319	140700	444092440	9590	9590	9590	9590	66
387	20240319	140600	443459500	9560	9590	9590	9560	79
388	20240319	140500	442702120	9590	9590	9590	9590	0
389	20240319	140400	442702120	9590	9590	9590	9590	68
390	20240319	140300	442050000	9590	9590	9590	9590	66
391	20240319	140200	441417060	9560	9590	9590	9560	71
392	20240319	140100	440736270	9590	9590	9590	9590	66
393	20240319	140000	440103330	9580	9580	9580	9580	2
394	20240319	135900	440084170	9590	9590	9590	9590	66
395	20240319	135800	439451230	9590	9590	9590	9590	68
396	20240319	135700	438799110	9590	9590	9590	9590	66
397	20240319	135600	438166170	9590	9590	9590	9590	6
398	20240319	135500	438108630	9590	9590	9590	9590	120
399	20240319	135400	436957830	9590	9580	9590	9580	397
400	20240319	135300	433153170	9580	9580	9580	9570	823
401	20240319	135200	425271300	9580	9580	9580	9580	367
402	20240319	135100	421755440	9580	9580	9580	9580	0
403	20240319	135000	421755440	9580	9570	9580	9570	67
404	20240319	134900	421113590	9580	9580	9580	9580	71
405	20240319	134800	420433410	9580	9580	9580	9580	67
406	20240319	134700	419791550	9580	9580	9580	9580	67
407	20240319	134600	419149690	9570	9570	9570	9570	442
408	20240319	134500	414919750	9570	9570	9570	9570	67
409	20240319	134400	414278560	9570	9570	9570	9570	66
410	20240319	134300	413646940	9570	9570	9570	9570	68
411	20240319	134200	412996180	9570	9570	9570	9570	66
412	20240319	134100	412364560	9570	9570	9570	9570	1
413	20240319	134000	412354990	9560	9570	9570	9550	169
414	20240319	133900	410740320	9570	9570	9570	9570	67
415	20240319	133800	410099130	9570	9570	9570	9570	71
416	20240319	133700	409419660	9550	9570	9570	9550	167
417	20240319	133600	407823470	9550	9580	9580	9550	205
418	20240319	133500	405865630	9580	9580	9580	9580	68
419	20240319	133400	405214190	9580	9580	9580	9580	66
420	20240319	133300	404581910	9580	9580	9580	9580	67
421	20240319	133200	403940050	9580	9580	9580	9580	66
422	20240319	133100	403307770	9580	9580	9580	9580	1
423	20240319	133000	403298190	9570	9570	9570	9570	66
424	20240319	132900	402666570	9570	9570	9570	9570	68
425	20240319	132800	402015810	9570	9570	9570	9570	66
426	20240319	132700	401384190	9570	9550	9570	9550	146
427	20240319	132600	399989870	9570	9570	9570	9570	68
428	20240319	132500	399339110	9570	9570	9570	9570	66
429	20240319	132400	398707490	9570	9570	9570	9550	102
430	20240319	132300	397732050	9560	9570	9570	9560	67
431	20240319	132200	397090870	9570	9570	9570	9570	1
432	20240319	132100	397081300	9570	9570	9570	9570	66
433	20240319	132000	396449680	9570	9560	9570	9560	68
434	20240319	131900	395798930	9570	9570	9570	9570	67
435	20240319	131800	395157740	9570	9570	9570	9570	68
436	20240319	131700	394506980	9570	9570	9570	9560	24
437	20240319	131600	394277520	9570	9570	9570	9570	67
438	20240319	131500	393636330	9570	9570	9570	9570	66
439	20240319	131400	393004710	9580	9570	9580	9570	70
440	20240319	131300	392334780	9580	9570	9580	9570	67
441	20240319	131200	391693580	9570	9580	9580	9570	53
442	20240319	131100	391186330	9580	9580	9580	9580	66
443	20240319	131000	390554050	9580	9570	9580	9570	19
444	20240319	130900	390372210	9570	9570	9570	9570	68
445	20240319	130800	389721450	9570	9570	9570	9570	67
446	20240319	130700	389080260	9570	9570	9570	9570	1
447	20240319	130600	389070690	9570	9570	9570	9570	66
448	20240319	130500	388439070	9570	9570	9570	9570	67
449	20240319	130400	387797880	9560	9560	9560	9560	44
450	20240319	130300	387377240	9560	9560	9560	9560	68
451	20240319	130200	386727160	9550	9550	9550	9550	147
452	20240319	130100	385323310	9550	9550	9550	9550	57
453	20240319	130000	384778960	9540	9540	9540	9540	42
454	20240319	125900	384378280	9540	9530	9540	9530	3
455	20240319	125800	384349680	9540	9540	9540	9540	0
456	20240319	125700	384349680	9540	9530	9540	9500	384
457	20240319	125600	380688460	9440	9550	9550	9440	1854
458	20240319	125500	363055060	9550	9550	9550	9550	67
459	20240319	125400	362415210	9550	9550	9550	9550	70
460	20240319	125300	361746710	9550	9550	9550	9550	1
461	20240319	125200	361737160	9550	9550	9550	9550	85
462	20240319	125100	360925410	9550	9550	9550	9550	67
463	20240319	125000	360285560	9550	9550	9550	9550	66
464	20240319	124900	359655260	9550	9550	9550	9550	68
465	20240319	124800	359005860	9550	9550	9550	9550	0
466	20240319	124700	359005860	9550	9540	9550	9540	625
467	20240319	124600	353042690	9550	9550	9550	9550	67
468	20240319	124500	352402840	9550	9550	9550	9550	67
469	20240319	124400	351762990	9550	9550	9550	9550	67
470	20240319	124300	351123140	9540	9540	9540	9540	300
471	20240319	124200	348261140	9550	9550	9550	9550	67
472	20240319	124100	347621290	9550	9540	9550	9540	75
473	20240319	124000	346905130	9550	9550	9550	9550	68
474	20240319	123900	346255730	9550	9550	9550	9550	66
475	20240319	123800	345625430	9550	9550	9550	9550	1
476	20240319	123700	345615880	9550	9550	9550	9550	66
477	20240319	123600	344985580	9540	9550	9550	9540	567
478	20240319	123500	339572730	9550	9550	9550	9550	80
479	20240319	123400	338808730	9550	9550	9550	9550	68
480	20240319	123300	338159330	9540	9540	9540	9540	0
481	20240319	123200	338159330	9540	9570	9570	9540	679
482	20240319	123100	331673480	9570	9580	9580	9570	71
483	20240319	123000	330993350	9580	9570	9580	9570	83
484	20240319	122900	330199010	9580	9580	9580	9580	50
485	20240319	122800	329720010	9580	9570	9580	9570	78
486	20240319	122700	328972880	9580	9570	9580	9570	86
487	20240319	122600	328149200	9580	9580	9580	9580	67
488	20240319	122500	327507340	9570	9570	9570	9570	35
489	20240319	122400	327172390	9560	9570	9570	9560	176
490	20240319	122300	325488170	9580	9570	9580	9570	692
491	20240319	122200	318862570	9560	9560	9560	9560	4
492	20240319	122100	318824330	9570	9560	9570	9560	67
493	20240319	122000	318183150	9550	9570	9570	9550	93
494	20240319	121900	317293680	9570	9570	9570	9570	1
495	20240319	121800	317284110	9570	9570	9570	9570	65
496	20240319	121700	316662060	9570	9570	9570	9570	67
497	20240319	121600	316020870	9570	9570	9570	9570	65
498	20240319	121500	315398820	9540	9570	9570	9540	69
499	20240319	121400	314738520	9570	9570	9570	9570	0
500	20240319	121300	314738520	9570	9570	9570	9570	66
501	20240319	121200	314106900	9570	9560	9570	9540	354
502	20240319	121100	310724750	9580	9560	9580	9560	111
503	20240319	121000	309662270	9570	9570	9570	9570	66
504	20240319	120900	309030650	9580	9580	9580	9580	31
505	20240319	120800	308733670	9580	9570	9580	9570	904
506	20240319	120700	300081740	9570	9570	9570	9570	182
507	20240319	120600	298340000	9570	9580	9580	9570	121
508	20240319	120500	297182020	9570	9580	9580	9570	96
509	20240319	120400	296262640	9580	9580	9580	9570	108
510	20240319	120300	295228070	9580	9570	9580	9570	85
511	20240319	120200	294413970	9570	9570	9570	9570	10
512	20240319	120100	294318270	9570	9570	9570	9570	115
513	20240319	120000	293217720	9570	9560	9570	9560	12
514	20240319	115900	293102980	9560	9560	9560	9560	13
515	20240319	115800	292978700	9560	9560	9560	9560	72
516	20240319	115700	292290380	9560	9560	9560	9560	60
517	20240319	115600	291716780	9570	9570	9570	9570	66
518	20240319	115500	291085160	9570	9570	9570	9570	1
519	20240319	115400	291075590	9570	9560	9570	9560	672
520	20240319	115300	284646180	9560	9550	9560	9540	534
521	20240319	115200	279546830	9560	9540	9560	9540	165
522	20240319	115100	277971240	9550	9540	9550	9540	15
523	20240319	115000	277828130	9540	9540	9540	9540	21
524	20240319	114900	277627790	9550	9550	9550	9550	76
525	20240319	114800	276901990	9550	9550	9550	9550	66
526	20240319	114700	276271690	9550	9550	9550	9550	68
527	20240319	114600	275622290	9550	9550	9550	9550	66
528	20240319	114500	274991990	9550	9560	9560	9550	27
529	20240319	114400	274734120	9550	9550	9550	9550	75
530	20240319	114300	274017870	9560	9550	9560	9550	108
531	20240319	114200	272985810	9550	9550	9560	9550	690
532	20240319	114100	266391950	9550	9530	9550	9530	1169
533	20240319	114000	255236710	9520	9520	9530	9520	31
534	20240319	113900	254941580	9530	9520	9530	9520	87
535	20240319	113800	254112670	9530	9520	9530	9520	22
536	20240319	113700	253903210	9520	9530	9530	9520	76
537	20240319	113600	253179030	9530	9530	9530	9530	65
538	20240319	113500	252559580	9500	9530	9530	9500	2
539	20240319	113400	252540550	9520	9500	9520	9500	835
540	20240319	113300	244591370	9520	9510	9520	9510	166
541	20240319	113200	243012700	9500	9500	9500	9500	219
542	20240319	113100	240932200	9490	9500	9500	9490	41
543	20240319	113000	240543100	9490	9490	9500	9490	5
544	20240319	112900	240495620	9490	9480	9490	9480	1035
545	20240319	112800	230682750	9480	9480	9480	9480	1
546	20240319	112700	230673270	9490	9480	9490	9480	88
547	20240319	112600	229839010	9460	9460	9460	9460	195
548	20240319	112500	227994310	9460	9450	9460	9450	77
549	20240319	112400	227266000	9460	9460	9460	9460	67
550	20240319	112300	226632180	9450	9450	9450	9450	59
551	20240319	112200	226074630	9450	9450	9450	9450	67
552	20240319	112100	225441480	9450	9450	9450	9450	0
553	20240319	112000	225441480	9450	9450	9450	9450	3
554	20240319	111900	225413130	9450	9450	9450	9450	6
555	20240319	111800	225356430	9450	9450	9450	9450	0
556	20240319	111700	225356430	9450	9450	9450	9450	1
557	20240319	111600	225346980	9450	9450	9450	9450	1
558	20240319	111500	225337530	9430	9450	9450	9430	92
559	20240319	111400	224469930	9430	9430	9430	9430	0
560	20240319	111300	224469930	9430	9430	9430	9430	10
561	20240319	111200	224375630	9460	9440	9460	9440	352
562	20240319	111100	221052690	9460	9460	9460	9460	0
563	20240319	111000	221052690	9460	9460	9460	9460	0
564	20240319	110900	221052690	9460	9460	9460	9460	0
565	20240319	110800	221052690	9460	9420	9460	9410	171
566	20240319	110700	219442370	9450	9450	9460	9450	4
567	20240319	110600	219404560	9450	9450	9450	9450	212
568	20240319	110500	217401160	9450	9420	9450	9420	142
569	20240319	110400	216063190	9420	9420	9420	9420	10
570	20240319	110300	215968990	9420	9410	9420	9410	412
571	20240319	110200	212092060	9420	9420	9420	9420	880
572	20240319	110100	203802460	9430	9430	9430	9430	104
573	20240319	110000	202821740	9460	9450	9500	9450	24
574	20240319	105900	202594670	9420	9420	9420	9420	530
575	20240319	105800	197602070	9420	9420	9420	9420	200
576	20240319	105700	195718070	9420	9420	9420	9420	90
577	20240319	105600	194870270	9430	9430	9440	9420	224
578	20240319	105500	192758780	9430	9430	9430	9430	352
579	20240319	105400	189439420	9440	9430	9440	9430	34
580	20240319	105300	189118470	9440	9440	9440	9440	118
581	20240319	105200	188004550	9430	9440	9450	9430	926
582	20240319	105100	179266170	9450	9450	9450	9450	38
583	20240319	105000	178907070	9460	9460	9460	9450	621
584	20240319	104900	173038410	9460	9450	9460	9450	193
585	20240319	104800	171214550	9460	9460	9460	9460	11
586	20240319	104700	171110490	9460	9460	9460	9460	231
587	20240319	104600	168925230	9470	9470	9470	9470	1
588	20240319	104500	168915760	9450	9470	9470	9450	105
589	20240319	104400	167923410	9480	9480	9480	9480	0
590	20240319	104300	167923410	9480	9460	9520	9450	168
591	20240319	104200	166334030	9450	9460	9480	9450	238
592	20240319	104100	164082390	9460	9460	9460	9460	45
593	20240319	104000	163656690	9460	9460	9460	9460	514
594	20240319	103900	158794250	9460	9460	9460	9460	155
595	20240319	103800	157327950	9470	9470	9470	9450	26
596	20240319	103700	157082080	9470	9470	9470	9470	2
597	20240319	103600	157063140	9460	9460	9460	9460	444
598	20240319	103500	152862900	9470	9470	9470	9470	30
599	20240319	103400	152578800	9470	9470	9470	9470	6
600	20240319	103300	152521980	9480	9480	9480	9480	2
601	20240319	103200	152503020	9470	9470	9470	9470	509
602	20240319	103100	147682790	9470	9470	9470	9470	0
603	20240319	103000	147682790	9470	9480	9480	9470	151
604	20240319	102900	146252780	9480	9480	9480	9480	45
605	20240319	102800	145826180	9480	9480	9480	9480	59
606	20240319	102700	145266860	9490	9490	9490	9490	6
607	20240319	102600	145209920	9490	9490	9490	9490	1
608	20240319	102500	145200430	9480	9480	9480	9480	1162
609	20240319	102400	134184670	9480	9510	9510	9480	448
610	20240319	102300	129937300	9490	9500	9500	9490	156
611	20240319	102200	128456230	9520	9510	9520	9510	402
612	20240319	102100	124633190	9500	9500	9500	9500	47
613	20240319	102000	124186690	9500	9490	9500	9490	478
614	20240319	101900	119650450	9500	9500	9500	9500	1
615	20240319	101800	119640950	9490	9500	9500	9490	522
616	20240319	101700	114682060	9500	9500	9500	9500	0
617	20240319	101600	114682060	9500	9520	9520	9500	137
618	20240319	101500	113378930	9520	9520	9520	9520	177
619	20240319	101400	111693890	9520	9520	9520	9520	0
620	20240319	101300	111693890	9520	9520	9520	9520	20
621	20240319	101200	111503490	9520	9510	9520	9510	359
622	20240319	101100	108087700	9520	9520	9520	9520	4
623	20240319	101000	108049620	9520	9510	9520	9510	171
624	20240319	100900	106423350	9520	9510	9520	9510	168
625	20240319	100800	104824090	9520	9520	9520	9520	9
626	20240319	100700	104738410	9530	9530	9530	9530	1
627	20240319	100600	104728880	9530	9530	9530	9530	0
628	20240319	100500	104728880	9530	9530	9530	9530	0
629	20240319	100400	104728880	9530	9530	9530	9530	1
630	20240319	100300	104719350	9530	9530	9530	9530	1
631	20240319	100200	104709820	9530	9530	9530	9530	5
632	20240319	100100	104662170	9530	9530	9530	9530	5
633	20240319	100000	104614520	9530	9530	9530	9530	0
634	20240319	095900	104614520	9530	9530	9530	9530	100
635	20240319	095800	103661520	9530	9530	9530	9530	102
636	20240319	095700	102689460	9530	9530	9530	9530	0
637	20240319	095600	102689460	9530	9530	9530	9530	0
638	20240319	095500	102689460	9530	9530	9530	9530	0
639	20240319	095400	102689460	9530	9530	9530	9530	1
640	20240319	095300	102679930	9520	9520	9520	9510	32
641	20240319	095200	102375400	9540	9540	9540	9540	0
642	20240319	095100	102375400	9540	9530	9540	9530	9
643	20240319	095000	102289560	9520	9530	9540	9520	51
644	20240319	094900	101803140	9530	9530	9530	9530	0
645	20240319	094800	101803140	9530	9530	9530	9530	1
646	20240319	094700	101793610	9540	9500	9540	9500	314
647	20240319	094600	98798190	9510	9510	9510	9510	0
648	20240319	094500	98798190	9510	9490	9510	9490	5150
649	20240319	094400	49889230	9490	9470	9490	9470	167
650	20240319	094300	48304420	9480	9480	9480	9480	0
651	20240319	094200	48304420	9480	9480	9480	9480	1
652	20240319	094100	48294940	9470	9470	9470	9470	1
653	20240319	094000	48285470	9460	9460	9460	9460	121
654	20240319	093900	47140810	9460	9490	9490	9460	2
655	20240319	093800	47121860	9460	9470	9480	9460	841
656	20240319	093700	39152270	9470	9470	9470	9470	2
657	20240319	093600	39133330	9470	9470	9470	9470	0
658	20240319	093500	39133330	9470	9480	9480	9460	393
659	20240319	093400	35415420	9480	9470	9480	9470	2
660	20240319	093300	35396470	9460	9480	9480	9450	1155
661	20240319	093200	24470490	9480	9480	9480	9480	0
662	20240319	093100	24470490	9480	9470	9480	9470	6
663	20240319	093000	24413640	9470	9470	9470	9460	271
664	20240319	092900	21849220	9470	9470	9470	9470	1
665	20240319	092800	21839750	9480	9470	9480	9470	21
666	20240319	092700	21640870	9470	9470	9470	9470	21
667	20240319	092600	21442000	9480	9470	9480	9470	2
668	20240319	092500	21423050	9470	9470	9470	9470	151
669	20240319	092400	19993080	9470	9480	9480	9470	178
670	20240319	092300	18305650	9490	9490	9490	9490	1
671	20240319	092200	18296160	9490	9490	9490	9490	12
672	20240319	092100	18182280	9490	9490	9490	9490	1
673	20240319	092000	18172790	9500	9500	9500	9500	1
674	20240319	091900	18163290	9490	9490	9490	9490	2
675	20240319	091800	18144310	9500	9490	9500	9490	54
676	20240319	091700	17631340	9500	9500	9500	9500	1
677	20240319	091600	17621840	9490	9490	9490	9490	22
678	20240319	091500	17413060	9500	9500	9500	9500	3
679	20240319	091400	17384560	9490	9490	9490	9490	0
680	20240319	091300	17384560	9490	9490	9500	9490	13
681	20240319	091200	17261100	9500	9470	9500	9470	8
682	20240319	091100	17185240	9480	9500	9500	9480	353
683	20240319	091000	13838140	9500	9500	9500	9500	0
684	20240319	090900	13838140	9500	9500	9500	9500	41
685	20240319	090800	13448640	9510	9510	9510	9510	5
686	20240319	090700	13401090	9510	9510	9510	9510	1
687	20240319	090600	13391580	9500	9500	9500	9500	9
688	20240319	090500	13306080	9500	9530	9530	9490	16
689	20240319	090400	13154100	9490	9480	9510	9480	240
690	20240319	090300	10878450	9480	9480	9480	9480	72
691	20240319	090200	10195890	9470	9490	9490	9470	171
692	20240319	090100	8574920	9480	9480	9480	9480	1
693	20240319	090000	8565440	9490	9520	9540	9490	901