KissMeData/220100/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	204000	964849240	9580	9580	9580	9580	4487
3	20240319	203900	964849240	9580	9580	9580	9580	0
4	20240319	203800	964849240	9580	9580	9580	9580	0
5	20240319	203700	964849240	9580	9580	9580	9580	0
6	20240319	203600	964849240	9580	9580	9580	9580	0
7	20240319	203500	964849240	9580	9580	9580	9580	0
8	20240319	203400	964849240	9580	9580	9580	9580	0
9	20240319	203300	964849240	9580	9580	9580	9580	0
10	20240319	203200	964849240	9580	9580	9580	9580	0
11	20240319	203100	964849240	9580	9580	9580	9580	0
12	20240319	203000	964849240	9580	9580	9580	9580	0
13	20240319	202900	964849240	9580	9580	9580	9580	0
14	20240319	202800	964849240	9580	9580	9580	9580	0
15	20240319	202700	964849240	9580	9580	9580	9580	0
16	20240319	202600	964849240	9580	9580	9580	9580	0
17	20240319	202500	964849240	9580	9580	9580	9580	0
18	20240319	202400	964849240	9580	9580	9580	9580	0
19	20240319	202300	964849240	9580	9580	9580	9580	0
20	20240319	202200	964849240	9580	9580	9580	9580	0
21	20240319	202100	964849240	9580	9580	9580	9580	0
22	20240319	202000	964849240	9580	9580	9580	9580	0
23	20240319	201900	964849240	9580	9580	9580	9580	0
24	20240319	201800	964849240	9580	9580	9580	9580	0
25	20240319	201700	964849240	9580	9580	9580	9580	0
26	20240319	201600	964849240	9580	9580	9580	9580	0
27	20240319	201500	964849240	9580	9580	9580	9580	0
28	20240319	201400	964849240	9580	9580	9580	9580	0
29	20240319	201300	964849240	9580	9580	9580	9580	0
30	20240319	201200	964849240	9580	9580	9580	9580	0
31	20240319	201100	964849240	9580	9580	9580	9580	0
32	20240319	201000	964849240	9580	9580	9580	9580	4487
33	20240319	200900	964849240	9580	9580	9580	9580	0
34	20240319	200800	964849240	9580	9580	9580	9580	0
35	20240319	200700	964849240	9580	9580	9580	9580	0
36	20240319	200600	964849240	9580	9580	9580	9580	0
37	20240319	200500	964849240	9580	9580	9580	9580	0
38	20240319	200400	964849240	9580	9580	9580	9580	0
39	20240319	200300	964849240	9580	9580	9580	9580	0
40	20240319	200200	964849240	9580	9580	9580	9580	0
41	20240319	200100	964849240	9580	9580	9580	9580	0
42	20240319	200000	964849240	9580	9580	9580	9580	0
43	20240319	195900	964849240	9580	9580	9580	9580	0
44	20240319	195800	964849240	9580	9580	9580	9580	0
45	20240319	195700	964849240	9580	9580	9580	9580	0
46	20240319	195600	964849240	9580	9580	9580	9580	0
47	20240319	195500	964849240	9580	9580	9580	9580	0
48	20240319	195400	964849240	9580	9580	9580	9580	0
49	20240319	195300	964849240	9580	9580	9580	9580	0
50	20240319	195200	964849240	9580	9580	9580	9580	0
51	20240319	195100	964849240	9580	9580	9580	9580	0
52	20240319	195000	964849240	9580	9580	9580	9580	0
53	20240319	194900	964849240	9580	9580	9580	9580	0
54	20240319	194800	964849240	9580	9580	9580	9580	0
55	20240319	194700	964849240	9580	9580	9580	9580	0
56	20240319	194600	964849240	9580	9580	9580	9580	0
57	20240319	194500	964849240	9580	9580	9580	9580	0
58	20240319	194400	964849240	9580	9580	9580	9580	0
59	20240319	194300	964849240	9580	9580	9580	9580	0
60	20240319	194200	964849240	9580	9580	9580	9580	0
61	20240319	194100	964849240	9580	9580	9580	9580	0
62	20240319	194000	964849240	9580	9580	9580	9580	4487
63	20240319	193900	964849240	9580	9580	9580	9580	0
64	20240319	193800	964849240	9580	9580	9580	9580	0
65	20240319	193700	964849240	9580	9580	9580	9580	0
66	20240319	193600	964849240	9580	9580	9580	9580	0
67	20240319	193500	964849240	9580	9580	9580	9580	0
68	20240319	193400	964849240	9580	9580	9580	9580	0
69	20240319	193300	964849240	9580	9580	9580	9580	0
70	20240319	193200	964849240	9580	9580	9580	9580	0
71	20240319	193100	964849240	9580	9580	9580	9580	0
72	20240319	193000	964849240	9580	9580	9580	9580	0
73	20240319	192900	964849240	9580	9580	9580	9580	0
74	20240319	192800	964849240	9580	9580	9580	9580	0
75	20240319	192700	964849240	9580	9580	9580	9580	0
76	20240319	192600	964849240	9580	9580	9580	9580	0
77	20240319	192500	964849240	9580	9580	9580	9580	0
78	20240319	192400	964849240	9580	9580	9580	9580	0
79	20240319	192300	964849240	9580	9580	9580	9580	0
80	20240319	192200	964849240	9580	9580	9580	9580	0
81	20240319	192100	964849240	9580	9580	9580	9580	0
82	20240319	192000	964849240	9580	9580	9580	9580	0
83	20240319	191900	964849240	9580	9580	9580	9580	0
84	20240319	191800	964849240	9580	9580	9580	9580	0
85	20240319	191700	964849240	9580	9580	9580	9580	0
86	20240319	191600	964849240	9580	9580	9580	9580	0
87	20240319	191500	964849240	9580	9580	9580	9580	0
88	20240319	191400	964849240	9580	9580	9580	9580	0
89	20240319	191300	964849240	9580	9580	9580	9580	0
90	20240319	191200	964849240	9580	9580	9580	9580	0
91	20240319	191100	964849240	9580	9580	9580	9580	0
92	20240319	191000	964849240	9580	9580	9580	9580	4487
93	20240319	190900	964849240	9580	9580	9580	9580	0
94	20240319	190800	964849240	9580	9580	9580	9580	0
95	20240319	190700	964849240	9580	9580	9580	9580	0
96	20240319	190600	964849240	9580	9580	9580	9580	0
97	20240319	190500	964849240	9580	9580	9580	9580	0
98	20240319	190400	964849240	9580	9580	9580	9580	0
99	20240319	190300	964849240	9580	9580	9580	9580	0
100	20240319	190200	964849240	9580	9580	9580	9580	0
101	20240319	190100	964849240	9580	9580	9580	9580	0
102	20240319	190000	964849240	9580	9580	9580	9580	0
103	20240319	185900	964849240	9580	9580	9580	9580	0
104	20240319	185800	964849240	9580	9580	9580	9580	0
105	20240319	185700	964849240	9580	9580	9580	9580	0
106	20240319	185600	964849240	9580	9580	9580	9580	0
107	20240319	185500	964849240	9580	9580	9580	9580	0
108	20240319	185400	964849240	9580	9580	9580	9580	0
109	20240319	185300	964849240	9580	9580	9580	9580	0
110	20240319	185200	964849240	9580	9580	9580	9580	0
111	20240319	185100	964849240	9580	9580	9580	9580	0
112	20240319	185000	964849240	9580	9580	9580	9580	0
113	20240319	184900	964849240	9580	9580	9580	9580	0
114	20240319	184800	964849240	9580	9580	9580	9580	0
115	20240319	184700	964849240	9580	9580	9580	9580	0
116	20240319	184600	964849240	9580	9580	9580	9580	0
117	20240319	184500	964849240	9580	9580	9580	9580	0
118	20240319	184400	964849240	9580	9580	9580	9580	0
119	20240319	184300	964849240	9580	9580	9580	9580	0
120	20240319	184200	964849240	9580	9580	9580	9580	0
121	20240319	184100	964849240	9580	9580	9580	9580	0
122	20240319	184000	964849240	9580	9580	9580	9580	4487
123	20240319	183900	964849240	9580	9580	9580	9580	0
124	20240319	183800	964849240	9580	9580	9580	9580	0
125	20240319	183700	964849240	9580	9580	9580	9580	0
126	20240319	183600	964849240	9580	9580	9580	9580	0
127	20240319	183500	964849240	9580	9580	9580	9580	0
128	20240319	183400	964849240	9580	9580	9580	9580	0
129	20240319	183300	964849240	9580	9580	9580	9580	0
130	20240319	183200	964849240	9580	9580	9580	9580	0
131	20240319	183100	964849240	9580	9580	9580	9580	0
132	20240319	183000	964849240	9580	9580	9580	9580	0
133	20240319	182900	964849240	9580	9580	9580	9580	0
134	20240319	182800	964849240	9580	9580	9580	9580	0
135	20240319	182700	964849240	9580	9580	9580	9580	0
136	20240319	182600	964849240	9580	9580	9580	9580	0
137	20240319	182500	964849240	9580	9580	9580	9580	0
138	20240319	182400	964849240	9580	9580	9580	9580	0
139	20240319	182300	964849240	9580	9580	9580	9580	0
140	20240319	182200	964849240	9580	9580	9580	9580	0
141	20240319	182100	964849240	9580	9580	9580	9580	0
142	20240319	182000	964849240	9580	9580	9580	9580	0
143	20240319	181900	964849240	9580	9580	9580	9580	0
144	20240319	181800	964849240	9580	9580	9580	9580	0
145	20240319	181700	964849240	9580	9580	9580	9580	0
146	20240319	181600	964849240	9580	9580	9580	9580	0
147	20240319	181500	964849240	9580	9580	9580	9580	0
148	20240319	181400	964849240	9580	9580	9580	9580	0
149	20240319	181300	964849240	9580	9580	9580	9580	0
150	20240319	181200	964849240	9580	9580	9580	9580	0
151	20240319	181100	964849240	9580	9580	9580	9580	0
152	20240319	181000	964849240	9580	9580	9580	9580	4487
153	20240319	180900	964849240	9580	9580	9580	9580	0
154	20240319	180800	964849240	9580	9580	9580	9580	0
155	20240319	180700	964849240	9580	9580	9580	9580	0
156	20240319	180600	964849240	9580	9580	9580	9580	0
157	20240319	180500	964849240	9580	9580	9580	9580	0
158	20240319	180400	964849240	9580	9580	9580	9580	0
159	20240319	180300	964849240	9580	9580	9580	9580	0
160	20240319	180200	964849240	9580	9580	9580	9580	0
161	20240319	180100	964849240	9580	9580	9580	9580	0
162	20240319	180000	964849240	9580	9580	9580	9580	0
163	20240319	175900	964849240	9580	9580	9580	9580	0
164	20240319	175800	964849240	9580	9580	9580	9580	0
165	20240319	175700	964849240	9580	9580	9580	9580	0
166	20240319	175600	964849240	9580	9580	9580	9580	0
167	20240319	175500	964849240	9580	9580	9580	9580	0
168	20240319	175400	964849240	9580	9580	9580	9580	0
169	20240319	175300	964849240	9580	9580	9580	9580	0
170	20240319	175200	964849240	9580	9580	9580	9580	0
171	20240319	175100	964849240	9580	9580	9580	9580	0
172	20240319	175000	964849240	9580	9580	9580	9580	0
173	20240319	174900	964849240	9580	9580	9580	9580	0
174	20240319	174800	964849240	9580	9580	9580	9580	0
175	20240319	174700	964849240	9580	9580	9580	9580	0
176	20240319	174600	964849240	9580	9580	9580	9580	0
177	20240319	174500	964849240	9580	9580	9580	9580	0
178	20240319	174400	964849240	9580	9580	9580	9580	0
179	20240319	174300	964849240	9580	9580	9580	9580	0
180	20240319	174200	964849240	9580	9580	9580	9580	0
181	20240319	174100	964849240	9580	9580	9580	9580	0
182	20240319	174000	964849240	9580	9580	9580	9580	4487
183	20240319	173900	964849240	9580	9580	9580	9580	0
184	20240319	173800	964849240	9580	9580	9580	9580	0
185	20240319	173700	964849240	9580	9580	9580	9580	0
186	20240319	173600	964849240	9580	9580	9580	9580	0
187	20240319	173500	964849240	9580	9580	9580	9580	0
188	20240319	173400	964849240	9580	9580	9580	9580	0
189	20240319	173300	964849240	9580	9580	9580	9580	0
190	20240319	173200	964849240	9580	9580	9580	9580	0
191	20240319	173100	964849240	9580	9580	9580	9580	0
192	20240319	173000	964849240	9580	9580	9580	9580	0
193	20240319	172900	964849240	9580	9580	9580	9580	0
194	20240319	172800	964849240	9580	9580	9580	9580	0
195	20240319	172700	964849240	9580	9580	9580	9580	0
196	20240319	172600	964849240	9580	9580	9580	9580	0
197	20240319	172500	964849240	9580	9580	9580	9580	0
198	20240319	172400	964849240	9580	9580	9580	9580	0
199	20240319	172300	964849240	9580	9580	9580	9580	0
200	20240319	172200	964849240	9580	9580	9580	9580	0
201	20240319	172100	964849240	9580	9580	9580	9580	0
202	20240319	172000	964849240	9580	9580	9580	9580	0
203	20240319	171900	964849240	9580	9580	9580	9580	0
204	20240319	171800	964849240	9580	9580	9580	9580	0
205	20240319	171700	964849240	9580	9580	9580	9580	0
206	20240319	171600	964849240	9580	9580	9580	9580	0
207	20240319	171500	964849240	9580	9580	9580	9580	0
208	20240319	171400	964849240	9580	9580	9580	9580	0
209	20240319	171300	964849240	9580	9580	9580	9580	0
210	20240319	171200	964849240	9580	9580	9580	9580	0
211	20240319	171100	964849240	9580	9580	9580	9580	0
212	20240319	171000	964849240	9580	9580	9580	9580	4487
213	20240319	170900	964849240	9580	9580	9580	9580	0
214	20240319	170800	964849240	9580	9580	9580	9580	0
215	20240319	170700	964849240	9580	9580	9580	9580	0
216	20240319	170600	964849240	9580	9580	9580	9580	0
217	20240319	170500	964849240	9580	9580	9580	9580	0
218	20240319	170400	964849240	9580	9580	9580	9580	0
219	20240319	170300	964849240	9580	9580	9580	9580	0
220	20240319	170200	964849240	9580	9580	9580	9580	0
221	20240319	170100	964849240	9580	9580	9580	9580	0
222	20240319	170000	964849240	9580	9580	9580	9580	0
223	20240319	165900	964849240	9580	9580	9580	9580	0
224	20240319	165800	964849240	9580	9580	9580	9580	0
225	20240319	165700	964849240	9580	9580	9580	9580	0
226	20240319	165600	964849240	9580	9580	9580	9580	0
227	20240319	165500	964849240	9580	9580	9580	9580	0
228	20240319	165400	964849240	9580	9580	9580	9580	0
229	20240319	165300	964849240	9580	9580	9580	9580	0
230	20240319	165200	964849240	9580	9580	9580	9580	0
231	20240319	165100	964849240	9580	9580	9580	9580	0
232	20240319	165000	964849240	9580	9580	9580	9580	0
233	20240319	164900	964849240	9580	9580	9580	9580	0
234	20240319	164800	964849240	9580	9580	9580	9580	0
235	20240319	164700	964849240	9580	9580	9580	9580	0
236	20240319	164600	964849240	9580	9580	9580	9580	0
237	20240319	164500	964849240	9580	9580	9580	9580	0
238	20240319	164400	964849240	9580	9580	9580	9580	0
239	20240319	164300	964849240	9580	9580	9580	9580	0
240	20240319	164200	964849240	9580	9580	9580	9580	0
241	20240319	164100	964849240	9580	9580	9580	9580	0
242	20240319	164000	964849240	9580	9580	9580	9580	4487
243	20240319	163900	964849240	9580	9580	9580	9580	0
244	20240319	163800	964849240	9580	9580	9580	9580	0
245	20240319	163700	964849240	9580	9580	9580	9580	0
246	20240319	163600	964849240	9580	9580	9580	9580	0
247	20240319	163500	964849240	9580	9580	9580	9580	0
248	20240319	163400	964849240	9580	9580	9580	9580	0
249	20240319	163300	964849240	9580	9580	9580	9580	0
250	20240319	163200	964849240	9580	9580	9580	9580	0
251	20240319	163100	964849240	9580	9580	9580	9580	0
252	20240319	163000	964849240	9580	9580	9580	9580	0
253	20240319	162900	964849240	9580	9580	9580	9580	0
254	20240319	162800	964849240	9580	9580	9580	9580	0
255	20240319	162700	964849240	9580	9580	9580	9580	0
256	20240319	162600	964849240	9580	9580	9580	9580	0
257	20240319	162500	964849240	9580	9580	9580	9580	0
258	20240319	162400	964849240	9580	9580	9580	9580	0
259	20240319	162300	964849240	9580	9580	9580	9580	0
260	20240319	162200	964849240	9580	9580	9580	9580	0
261	20240319	162100	964849240	9580	9580	9580	9580	0
262	20240319	162000	964849240	9580	9580	9580	9580	0
263	20240319	161900	964849240	9580	9580	9580	9580	0
264	20240319	161800	964849240	9580	9580	9580	9580	0
265	20240319	161700	964849240	9580	9580	9580	9580	0
266	20240319	161600	964849240	9580	9580	9580	9580	0
267	20240319	161500	964849240	9580	9580	9580	9580	0
268	20240319	161400	964849240	9580	9580	9580	9580	0
269	20240319	161300	964849240	9580	9580	9580	9580	0
270	20240319	161200	964849240	9580	9580	9580	9580	0
271	20240319	161100	964849240	9580	9580	9580	9580	0
272	20240319	161000	964849240	9580	9580	9580	9580	4487
273	20240319	160900	964849240	9580	9580	9580	9580	0
274	20240319	160800	964849240	9580	9580	9580	9580	0
275	20240319	160700	964849240	9580	9580	9580	9580	0
276	20240319	160600	964849240	9580	9580	9580	9580	0
277	20240319	160500	964849240	9580	9580	9580	9580	0
278	20240319	160400	964849240	9580	9580	9580	9580	0
279	20240319	160300	964849240	9580	9580	9580	9580	0
280	20240319	160200	964849240	9580	9580	9580	9580	0
281	20240319	160100	964849240	9580	9580	9580	9580	0
282	20240319	160000	964849240	9580	9580	9580	9580	0
283	20240319	155900	964849240	9580	9580	9580	9580	0
284	20240319	155800	964849240	9580	9580	9580	9580	0
285	20240319	155700	964849240	9580	9580	9580	9580	0
286	20240319	155600	964849240	9580	9580	9580	9580	0
287	20240319	155500	964849240	9580	9580	9580	9580	0
288	20240319	155400	964849240	9580	9580	9580	9580	0
289	20240319	155300	964849240	9580	9580	9580	9580	0
290	20240319	155200	964849240	9580	9580	9580	9580	0
291	20240319	155100	964849240	9580	9580	9580	9580	0
292	20240319	155000	964849240	9580	9580	9580	9580	0
293	20240319	154900	964849240	9580	9580	9580	9580	0
294	20240319	154800	964849240	9580	9580	9580	9580	0
295	20240319	154700	964849240	9580	9580	9580	9580	0
296	20240319	154600	964849240	9580	9580	9580	9580	0
297	20240319	154500	964849240	9580	9580	9580	9580	0
298	20240319	154400	964849240	9580	9580	9580	9580	0
299	20240319	154300	964849240	9580	9580	9580	9580	0
300	20240319	154200	964849240	9580	9580	9580	9580	0
301	20240319	154100	964849240	9580	9580	9580	9580	0
302	20240319	154000	964849240	9580	9580	9580	9580	4487
303	20240319	153900	964849240	9580	9580	9580	9580	0
304	20240319	153800	964849240	9580	9580	9580	9580	0
305	20240319	153700	964849240	9580	9580	9580	9580	0
306	20240319	153600	964849240	9580	9580	9580	9580	0
307	20240319	153500	964849240	9580	9580	9580	9580	0
308	20240319	153400	964849240	9580	9580	9580	9580	0
309	20240319	153300	964849240	9580	9580	9580	9580	0
310	20240319	153200	964849240	9580	9580	9580	9580	0
311	20240319	153100	964849240	9580	9580	9580	9580	0
312	20240319	153000	964849240	9580	9580	9580	9580	4487
313	20240319	152900	921863780	9650	9650	9650	9650	0
314	20240319	152800	921863780	9650	9650	9650	9650	0
315	20240319	152700	921863780	9650	9650	9650	9650	0
316	20240319	152600	921863780	9650	9650	9650	9650	0
317	20240319	152500	921863780	9650	9650	9650	9650	0
318	20240319	152400	921863780	9650	9650	9650	9650	0
319	20240319	152300	921863780	9650	9650	9650	9650	0
320	20240319	152200	921863780	9650	9650	9650	9650	0
321	20240319	152100	921863780	9650	9650	9650	9650	0
322	20240319	152000	921863780	9650	9650	9650	9650	0
323	20240319	151900	921863780	9650	9670	9670	9560	6556
324	20240319	151800	858806970	9660	9660	9670	9660	308
325	20240319	151700	855831190	9660	9660	9660	9660	29
326	20240319	151600	855551050	9660	9650	9660	9650	168
327	20240319	151500	853929650	9650	9670	9670	9640	497
328	20240319	151400	849128150	9670	9670	9670	9670	951
329	20240319	151300	839931980	9670	9580	9670	9580	4572
330	20240319	151200	795844460	9570	9460	9570	9460	2365
331	20240319	151100	773352180	9460	9430	9470	9430	719
332	20240319	151000	766560350	9430	9430	9430	9430	0
333	20240319	150900	766560350	9430	9430	9430	9430	0
334	20240319	150800	766560350	9430	9430	9430	9430	0
335	20240319	150700	766560350	9430	9400	9430	9390	235
336	20240319	150600	764351940	9430	9380	9430	9380	1061
337	20240319	150500	754350580	9420	9390	9420	9390	15
338	20240319	150400	754209350	9390	9390	9390	9390	0
339	20240319	150300	754209350	9390	9380	9390	9370	543
340	20240319	150200	749115930	9400	9400	9400	9400	121
341	20240319	150100	747978530	9400	9380	9400	9380	3
342	20240319	150000	747950350	9400	9380	9400	9370	252
343	20240319	145900	745583060	9360	9360	9360	9360	0
344	20240319	145800	745583060	9360	9370	9370	9360	52
345	20240319	145700	745096270	9370	9390	9390	9360	734
346	20240319	145600	738219650	9390	9390	9390	9390	1
347	20240319	145500	738210260	9390	9380	9400	9380	107
348	20240319	145400	737204530	9370	9370	9380	9360	72
349	20240319	145300	736530530	9380	9390	9390	9380	804
350	20240319	145200	728988950	9390	9400	9400	9390	63
351	20240319	145100	728397370	9390	9390	9400	9390	50
352	20240319	145000	727927850	9400	9410	9410	9400	57
353	20240319	144900	727391540	9410	9420	9420	9410	103
354	20240319	144800	726421310	9410	9410	9420	9400	203
355	20240319	144700	724510210	9420	9420	9420	9420	0
356	20240319	144600	724510210	9420	9420	9420	9420	0
357	20240319	144500	724510210	9420	9420	9420	9420	1
358	20240319	144400	724500790	9420	9420	9420	9420	5
359	20240319	144300	724453690	9420	9360	9420	9360	438
360	20240319	144200	720338170	9360	9370	9370	9360	349
361	20240319	144100	717071260	9390	9380	9390	9380	6
362	20240319	144000	717014970	9380	9380	9380	9370	122
363	20240319	143900	715870630	9370	9370	9370	9370	105
364	20240319	143800	714886780	9380	9380	9380	9380	1
365	20240319	143700	714877400	9380	9360	9380	9360	196
366	20240319	143600	713042000	9360	9360	9360	9360	200
367	20240319	143500	711170000	9360	9360	9380	9360	119
368	20240319	143400	710056140	9360	9360	9360	9350	45
369	20240319	143300	709635270	9350	9350	9350	9350	30
370	20240319	143200	709354770	9360	9360	9360	9360	1
371	20240319	143100	709345410	9350	9350	9350	9350	73
372	20240319	143000	708662860	9360	9350	9360	9350	220
373	20240319	142900	706605850	9360	9360	9360	9360	600
374	20240319	142800	700989850	9360	9360	9360	9360	5
375	20240319	142700	700943050	9360	9350	9360	9350	69
376	20240319	142600	700297890	9360	9350	9360	9350	72
377	20240319	142500	699624650	9360	9360	9360	9360	0
378	20240319	142400	699624650	9360	9360	9370	9350	2310
379	20240319	142300	678015330	9380	9380	9380	9380	1
380	20240319	142200	678005950	9380	9380	9380	9380	10
381	20240319	142100	677912150	9380	9380	9380	9380	0
382	20240319	142000	677912150	9380	9360	9380	9360	3
383	20240319	141900	677884050	9360	9380	9380	9360	190
384	20240319	141800	676105610	9380	9380	9380	9380	0
385	20240319	141700	676105610	9380	9370	9380	9360	81
386	20240319	141600	675347350	9380	9370	9380	9370	4
387	20240319	141500	675309850	9380	9380	9380	9380	0
388	20240319	141400	675309850	9380	9380	9380	9380	1
389	20240319	141300	675300470	9360	9360	9360	9360	5
390	20240319	141200	675253670	9380	9380	9380	9380	1
391	20240319	141100	675244290	9370	9370	9370	9370	1
392	20240319	141000	675234920	9360	9360	9360	9360	235
393	20240319	140900	673035320	9360	9360	9360	9360	13
394	20240319	140800	672913640	9360	9370	9370	9360	220
395	20240319	140700	670853670	9380	9370	9380	9370	25
396	20240319	140600	670619400	9370	9370	9370	9370	96
397	20240319	140500	669719880	9390	9370	9390	9370	3
398	20240319	140400	669691750	9390	9390	9390	9390	0
399	20240319	140300	669691750	9390	9390	9390	9390	1
400	20240319	140200	669682360	9370	9370	9370	9370	0
401	20240319	140100	669682360	9370	9370	9370	9370	57
402	20240319	140000	669148270	9390	9390	9390	9390	1
403	20240319	135900	669138880	9390	9390	9390	9390	1
404	20240319	135800	669129490	9390	9390	9390	9390	0
405	20240319	135700	669129490	9390	9390	9390	9390	3
406	20240319	135600	669101320	9390	9350	9390	9350	129
407	20240319	135500	667894570	9350	9360	9360	9350	600
408	20240319	135400	662282340	9390	9390	9390	9390	1
409	20240319	135300	662272950	9360	9370	9390	9360	893
410	20240319	135200	653914410	9390	9390	9390	9370	53
411	20240319	135100	653417740	9370	9360	9370	9360	143
412	20240319	135000	652078320	9370	9370	9370	9370	6
413	20240319	134900	652022100	9390	9370	9390	9370	23
414	20240319	134800	651806570	9360	9380	9390	9360	142
415	20240319	134700	650475680	9380	9380	9380	9380	93
416	20240319	134600	649603340	9390	9410	9410	9390	110
417	20240319	134500	648570240	9410	9390	9410	9390	4
418	20240319	134400	648532660	9390	9390	9390	9390	0
419	20240319	134300	648532660	9390	9370	9410	9370	160
420	20240319	134200	647033260	9370	9370	9370	9370	101
421	20240319	134100	646086890	9370	9390	9390	9370	202
422	20240319	134000	644193610	9410	9410	9410	9410	5
423	20240319	133900	644146560	9350	9350	9350	9350	0
424	20240319	133800	644146560	9350	9400	9400	9350	775
425	20240319	133700	636886270	9410	9410	9410	9400	1315
426	20240319	133600	624525230	9410	9400	9410	9400	77
427	20240319	133500	623801420	9410	9410	9410	9400	53
428	20240319	133400	623303200	9400	9390	9400	9390	1144
429	20240319	133300	612549630	9380	9380	9380	9380	4
430	20240319	133200	612512110	9380	9410	9410	9380	24
431	20240319	133100	612286960	9410	9410	9410	9360	404
432	20240319	133000	608505090	9370	9370	9370	9370	200
433	20240319	132900	606631090	9370	9380	9380	9370	289
434	20240319	132800	603922730	9390	9410	9410	9390	2
435	20240319	132700	603903930	9410	9400	9410	9380	3385
436	20240319	132600	572121460	9390	9410	9410	9390	96
437	20240319	132500	571220000	9410	9410	9410	9410	1
438	20240319	132400	571210590	9410	9400	9410	9400	2
439	20240319	132300	571191780	9400	9400	9400	9400	219
440	20240319	132200	569133180	9420	9400	9420	9400	123
441	20240319	132100	567976960	9420	9420	9420	9420	0
442	20240319	132000	567976960	9420	9430	9430	9390	12
443	20240319	131900	567864180	9390	9410	9410	9390	354
444	20240319	131800	564536690	9430	9430	9430	9430	1
445	20240319	131700	564527260	9430	9430	9430	9430	1
446	20240319	131600	564517830	9400	9420	9420	9400	250
447	20240319	131500	562167370	9430	9430	9430	9430	6
448	20240319	131400	562110790	9420	9420	9420	9420	300
449	20240319	131300	559284790	9430	9430	9430	9430	0
450	20240319	131200	559284790	9430	9410	9430	9410	2
451	20240319	131100	559265950	9390	9390	9390	9390	0
452	20240319	131000	559265950	9390	9390	9390	9390	10
453	20240319	130900	559172050	9390	9400	9400	9390	10
454	20240319	130800	559078140	9390	9410	9410	9390	100
455	20240319	130700	558138970	9430	9430	9430	9430	0
456	20240319	130600	558138970	9430	9410	9430	9410	81
457	20240319	130500	557376740	9430	9430	9430	9430	0
458	20240319	130400	557376740	9430	9430	9430	9430	1
459	20240319	130300	557367310	9430	9430	9430	9430	0
460	20240319	130200	557367310	9430	9390	9430	9380	63
461	20240319	130100	556776170	9390	9390	9390	9390	6
462	20240319	130000	556719830	9380	9390	9390	9380	85
463	20240319	125900	555922220	9400	9400	9400	9400	0
464	20240319	125800	555922220	9400	9400	9400	9400	58
465	20240319	125700	555377020	9400	9410	9410	9400	581
466	20240319	125600	549910010	9430	9430	9430	9430	0
467	20240319	125500	549910010	9430	9430	9430	9430	1
468	20240319	125400	549900580	9430	9420	9430	9420	308
469	20240319	125300	546997310	9420	9420	9420	9420	0
470	20240319	125200	546997310	9420	9410	9420	9410	7
471	20240319	125100	546931380	9420	9420	9420	9420	0
472	20240319	125000	546931380	9420	9390	9420	9390	300
473	20240319	124900	544110750	9390	9380	9390	9380	310
474	20240319	124800	541202940	9380	9410	9420	9380	651
475	20240319	124700	535092540	9420	9420	9420	9420	0
476	20240319	124600	535092540	9420	9400	9420	9380	501
477	20240319	124500	530391290	9420	9420	9420	9420	1
478	20240319	124400	530381870	9390	9390	9400	9390	308
479	20240319	124300	527489740	9390	9390	9390	9390	52
480	20240319	124200	527001460	9390	9390	9390	9390	0
481	20240319	124100	527001460	9390	9400	9400	9390	160
482	20240319	124000	525498780	9420	9420	9420	9420	4
483	20240319	123900	525461100	9400	9400	9400	9400	106
484	20240319	123800	524464700	9400	9400	9400	9400	16
485	20240319	123700	524314300	9400	9400	9400	9400	479
486	20240319	123600	519811700	9410	9430	9430	9410	419
487	20240319	123500	515866400	9420	9420	9420	9420	2
488	20240319	123400	515847560	9430	9430	9430	9430	0
489	20240319	123300	515847560	9430	9430	9430	9430	0
490	20240319	123200	515847560	9430	9430	9430	9430	5
491	20240319	123100	515800410	9430	9420	9430	9420	433
492	20240319	123000	511718050	9430	9430	9430	9430	0
493	20240319	122900	511718050	9430	9430	9430	9430	0
494	20240319	122800	511718050	9430	9430	9430	9430	1
495	20240319	122700	511708620	9420	9420	9420	9420	1
496	20240319	122600	511699200	9430	9430	9430	9430	1
497	20240319	122500	511689770	9420	9420	9420	9420	1
498	20240319	122400	511680350	9420	9420	9420	9420	10
499	20240319	122300	511586150	9420	9430	9430	9420	9
500	20240319	122200	511501360	9460	9460	9460	9460	2
501	20240319	122100	511482440	9420	9430	9430	9420	30
502	20240319	122000	511199830	9460	9430	9460	9420	59
503	20240319	121900	510643990	9460	9460	9460	9460	1
504	20240319	121800	510634530	9430	9430	9430	9430	9
505	20240319	121700	510549660	9430	9430	9430	9430	1
506	20240319	121600	510540230	9460	9430	9460	9430	2
507	20240319	121500	510521340	9410	9430	9430	9410	267
508	20240319	121400	508007390	9430	9450	9460	9420	50
509	20240319	121300	507535920	9460	9450	9460	9450	2
510	20240319	121200	507517010	9460	9440	9470	9430	37
511	20240319	121100	507167150	9420	9420	9420	9420	105
512	20240319	121000	506178050	9420	9420	9420	9420	1
513	20240319	120900	506168630	9400	9400	9400	9400	0
514	20240319	120800	506168630	9400	9400	9400	9400	15
515	20240319	120700	506027630	9390	9390	9390	9390	100
516	20240319	120600	505088630	9390	9390	9390	9390	131
517	20240319	120500	503858540	9390	9400	9400	9390	508
518	20240319	120400	499088350	9400	9400	9400	9400	80
519	20240319	120300	498336350	9400	9400	9400	9400	121
520	20240319	120200	497198950	9380	9380	9380	9380	0
521	20240319	120100	497198950	9380	9400	9400	9380	417
522	20240319	120000	493287290	9380	9400	9400	9380	2129
523	20240319	115900	473291360	9400	9420	9420	9400	3767
524	20240319	115800	437867070	9420	9430	9430	9420	1469
525	20240319	115700	424023480	9430	9430	9430	9430	922
526	20240319	115600	415329020	9430	9440	9440	9430	620
527	20240319	115500	409476340	9450	9470	9470	9450	265
528	20240319	115400	406970090	9470	9470	9470	9470	101
529	20240319	115300	406013620	9450	9450	9450	9450	0
530	20240319	115200	406013620	9450	9450	9450	9450	1
531	20240319	115100	406004170	9450	9450	9450	9450	0
532	20240319	115000	406004170	9450	9450	9450	9450	1
533	20240319	114900	405994720	9450	9450	9450	9450	0
534	20240319	114800	405994720	9450	9450	9450	9450	21
535	20240319	114700	405796270	9450	9450	9450	9450	0
536	20240319	114600	405796270	9450	9470	9470	9450	485
537	20240319	114500	401212220	9470	9470	9470	9470	0
538	20240319	114400	401212220	9470	9470	9470	9470	0
539	20240319	114300	401212220	9470	9500	9500	9470	18
540	20240319	114200	401041570	9510	9510	9510	9510	10
541	20240319	114100	400946470	9490	9490	9490	9490	2
542	20240319	114000	400927490	9480	9480	9480	9480	15
543	20240319	113900	400785290	9450	9450	9450	9450	0
544	20240319	113800	400785290	9450	9450	9450	9450	0
545	20240319	113700	400785290	9450	9450	9450	9450	0
546	20240319	113600	400785290	9450	9460	9460	9450	46
547	20240319	113500	400350370	9470	9470	9470	9470	1
548	20240319	113400	400340900	9480	9480	9480	9480	0
549	20240319	113300	400340900	9480	9480	9480	9480	1
550	20240319	113200	400331420	9460	9460	9460	9460	89
551	20240319	113100	399489480	9460	9450	9460	9450	11
552	20240319	113000	399385520	9450	9450	9450	9450	201
553	20240319	112900	397486070	9450	9450	9450	9450	2
554	20240319	112800	397467170	9510	9510	9510	9440	4453
555	20240319	112700	355292870	9510	9510	9510	9510	1
556	20240319	112600	355283360	9490	9490	9490	9490	53
557	20240319	112500	354780390	9490	9490	9490	9490	0
558	20240319	112400	354780390	9490	9500	9500	9490	142
559	20240319	112300	353432800	9500	9500	9500	9500	112
560	20240319	112200	352368800	9510	9500	9510	9500	60
561	20240319	112100	351798300	9490	9490	9490	9490	0
562	20240319	112000	351798300	9490	9490	9490	9490	0
563	20240319	111900	351798300	9490	9490	9490	9490	0
564	20240319	111800	351798300	9490	9490	9490	9490	1
565	20240319	111700	351788810	9480	9480	9480	9480	0
566	20240319	111600	351788810	9480	9480	9480	9480	0
567	20240319	111500	351788810	9480	9480	9480	9480	0
568	20240319	111400	351788810	9480	9480	9480	9480	30
569	20240319	111300	351504410	9480	9480	9480	9480	0
570	20240319	111200	351504410	9480	9480	9480	9480	0
571	20240319	111100	351504410	9480	9480	9480	9480	0
572	20240319	111000	351504410	9480	9480	9480	9480	0
573	20240319	110900	351504410	9480	9480	9480	9480	0
574	20240319	110800	351504410	9480	9480	9480	9480	0
575	20240319	110700	351504410	9480	9480	9480	9480	0
576	20240319	110600	351504410	9480	9480	9480	9480	1
577	20240319	110500	351494930	9470	9470	9470	9470	0
578	20240319	110400	351494930	9470	9470	9470	9470	185
579	20240319	110300	349742980	9470	9470	9470	9470	6
580	20240319	110200	349686160	9470	9470	9470	9470	14
581	20240319	110100	349553580	9470	9470	9470	9470	18
582	20240319	110000	349383120	9460	9460	9460	9460	11
583	20240319	105900	349279060	9470	9470	9470	9470	167
584	20240319	105800	347697570	9470	9480	9480	9470	482
585	20240319	105700	343130800	9490	9500	9500	9490	54
586	20240319	105600	342618330	9490	9490	9490	9490	143
587	20240319	105500	341261260	9500	9510	9510	9500	253
588	20240319	105400	338857750	9510	9510	9510	9510	1
589	20240319	105300	338848240	9490	9520	9520	9490	312
590	20240319	105200	335884510	9530	9530	9530	9530	1
591	20240319	105100	335874980	9520	9530	9530	9520	127
592	20240319	105000	334665670	9530	9530	9530	9530	0
593	20240319	104900	334665670	9530	9530	9530	9520	299
594	20240319	104800	331819160	9530	9530	9530	9530	2
595	20240319	104700	331800100	9540	9540	9540	9540	0
596	20240319	104600	331800100	9540	9530	9540	9530	3
597	20240319	104500	331771500	9520	9520	9520	9520	54
598	20240319	104400	331257420	9520	9520	9520	9490	75
599	20240319	104300	330545060	9510	9500	9510	9500	130
600	20240319	104200	329309570	9500	9510	9510	9500	501
601	20240319	104100	324550060	9500	9500	9500	9500	282
602	20240319	104000	321871060	9500	9500	9500	9500	1
603	20240319	103900	321861560	9500	9500	9500	9500	3
604	20240319	103800	321833060	9500	9510	9510	9500	449
605	20240319	103700	317565920	9520	9530	9530	9520	74
606	20240319	103600	316860960	9550	9550	9550	9550	123
607	20240319	103500	315686310	9550	9550	9550	9550	0
608	20240319	103400	315686310	9550	9540	9550	9540	16
609	20240319	103300	315533650	9540	9540	9540	9540	134
610	20240319	103200	314255290	9540	9540	9540	9540	0
611	20240319	103100	314255290	9540	9540	9540	9540	0
612	20240319	103000	314255290	9540	9540	9550	9540	23
613	20240319	102900	314035840	9550	9550	9550	9550	5
614	20240319	102800	313988090	9550	9540	9550	9540	2
615	20240319	102700	313969000	9540	9540	9540	9540	4
616	20240319	102600	313930840	9540	9540	9540	9540	2
617	20240319	102500	313911760	9560	9560	9560	9560	0
618	20240319	102400	313911760	9560	9560	9560	9560	0
619	20240319	102300	313911760	9560	9560	9560	9560	8
620	20240319	102200	313835280	9580	9570	9580	9560	115
621	20240319	102100	312734270	9590	9590	9590	9590	0
622	20240319	102000	312734270	9590	9590	9590	9580	64
623	20240319	101900	312121060	9600	9600	9600	9600	0
624	20240319	101800	312121060	9600	9620	9620	9580	365
625	20240319	101700	308619000	9640	9630	9640	9630	20
626	20240319	101600	308426330	9640	9600	9640	9600	506
627	20240319	101500	303568530	9650	9630	9650	9600	3192
628	20240319	101400	272880100	9640	9640	9640	9640	0
629	20240319	101300	272880100	9640	9640	9640	9640	10
630	20240319	101200	272783700	9640	9640	9640	9640	1
631	20240319	101100	272774060	9650	9660	9660	9650	26
632	20240319	101000	272522910	9660	9650	9660	9630	24
633	20240319	100900	272291260	9620	9660	9660	9620	57
634	20240319	100800	271742610	9660	9630	9660	9630	3000
635	20240319	100700	242789040	9610	9610	9610	9610	0
636	20240319	100600	242789040	9610	9610	9610	9610	163
637	20240319	100500	241222610	9600	9600	9600	9600	1
638	20240319	100400	241213010	9640	9640	9640	9640	0
639	20240319	100300	241213010	9640	9610	9640	9530	711
640	20240319	100200	234401080	9630	9640	9640	9630	13
641	20240319	100100	234275870	9640	9640	9640	9640	0
642	20240319	100000	234275870	9640	9630	9640	9610	139
643	20240319	095900	232936780	9630	9620	9630	9610	211
644	20240319	095800	230907060	9630	9640	9650	9630	26
645	20240319	095700	230656380	9620	9640	9650	9620	301
646	20240319	095600	227752990	9630	9630	9630	9610	505
647	20240319	095500	222892400	9650	9590	9650	9590	921
648	20240319	095400	214009640	9630	9630	9630	9570	521
649	20240319	095300	209013600	9650	9620	9650	9610	819
650	20240319	095200	201114280	9620	9600	9620	9590	201
651	20240319	095100	199183340	9620	9610	9620	9610	103
652	20240319	095000	198193230	9620	9620	9620	9580	199
653	20240319	094900	196283280	9610	9630	9630	9610	91
654	20240319	094800	195408310	9640	9620	9640	9600	68
655	20240319	094700	194754360	9620	9600	9650	9600	160
656	20240319	094600	193212220	9600	9590	9600	9590	583
657	20240319	094500	187618710	9590	9590	9590	9590	60
658	20240319	094400	187043310	9590	9570	9590	9570	21
659	20240319	094300	186842320	9570	9570	9570	9560	645
660	20240319	094200	180670640	9570	9580	9580	9570	70
661	20240319	094100	180000640	9580	9590	9590	9580	51
662	20240319	094000	179511560	9590	9560	9590	9560	618
663	20240319	093900	173594480	9510	9540	9540	9510	185
664	20240319	093800	171835100	9570	9570	9570	9570	200
665	20240319	093700	169921100	9570	9560	9570	9560	168
666	20240319	093600	168314840	9560	9560	9560	9560	100
667	20240319	093500	167358840	9560	9480	9560	9460	1168
668	20240319	093400	156233460	9480	9480	9480	9480	318
669	20240319	093300	153218820	9480	9440	9480	9440	1454
670	20240319	093200	139484670	9450	9460	9460	9450	1318
671	20240319	093100	127027920	9470	9470	9470	9470	127
672	20240319	093000	125825230	9450	9480	9480	9450	655
673	20240319	092900	119626210	9470	9470	9470	9470	117
674	20240319	092800	118518220	9470	9490	9490	9470	84
675	20240319	092700	117722470	9490	9510	9510	9490	43
676	20240319	092600	117314170	9480	9450	9480	9450	115
677	20240319	092500	116225920	9460	9450	9460	9430	1371
678	20240319	092400	103268040	9450	9470	9470	9450	927
679	20240319	092300	94496110	9480	9490	9490	9480	274
680	20240319	092200	91897410	9500	9500	9500	9490	1085
681	20240319	092100	81590570	9510	9500	9510	9500	134
682	20240319	092000	80317250	9510	9530	9530	9500	819
683	20240319	091900	72531290	9520	9540	9540	9520	224
684	20240319	091800	70398110	9540	9580	9580	9540	407
685	20240319	091700	66510930	9570	9590	9590	9570	16
686	20240319	091600	66357590	9600	9540	9600	9540	90
687	20240319	091500	65493880	9540	9530	9540	9530	16
688	20240319	091400	65341300	9510	9530	9530	9500	819
689	20240319	091300	57549280	9540	9590	9590	9540	2885
690	20240319	091200	30011820	9590	9630	9630	9590	118
691	20240319	091100	28878210	9650	9630	9650	9620	281
692	20240319	091000	26173480	9640	9680	9680	9640	3
693	20240319	090900	26144480	9630	9630	9630	9620	1252
694	20240319	090800	14087730	9630	9600	9630	9600	170
695	20240319	090700	12450830	9630	9550	9630	9550	262
696	20240319	090600	9948640	9550	9560	9580	9550	172
697	20240319	090500	8305080	9550	9550	9550	9550	0
698	20240319	090400	8305080	9550	9550	9550	9550	2
699	20240319	090300	8285980	9540	9540	9540	9540	0
700	20240319	090200	8285980	9540	9540	9540	9540	80
701	20240319	090100	7522780	9570	9570	9570	9570	10
702	20240319	090000	7427080	9570	9600	9630	9570	774