KissMeData/036890/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	191900	985447490	9650	9650	9650	9650	2486
3	20240320	191800	985447490	9650	9650	9650	9650	0
4	20240320	191700	985447490	9650	9650	9650	9650	0
5	20240320	191600	985447490	9650	9650	9650	9650	0
6	20240320	191500	985447490	9650	9650	9650	9650	0
7	20240320	191400	985447490	9650	9650	9650	9650	0
8	20240320	191300	985447490	9650	9650	9650	9650	0
9	20240320	191200	985447490	9650	9650	9650	9650	0
10	20240320	191100	985447490	9650	9650	9650	9650	0
11	20240320	191000	985447490	9650	9650	9650	9650	0
12	20240320	190900	985447490	9650	9650	9650	9650	0
13	20240320	190800	985447490	9650	9650	9650	9650	0
14	20240320	190700	985447490	9650	9650	9650	9650	0
15	20240320	190600	985447490	9650	9650	9650	9650	0
16	20240320	190500	985447490	9650	9650	9650	9650	0
17	20240320	190400	985447490	9650	9650	9650	9650	0
18	20240320	190300	985447490	9650	9650	9650	9650	0
19	20240320	190200	985447490	9650	9650	9650	9650	0
20	20240320	190100	985447490	9650	9650	9650	9650	0
21	20240320	190000	985447490	9650	9650	9650	9650	0
22	20240320	185900	985447490	9650	9650	9650	9650	0
23	20240320	185800	985447490	9650	9650	9650	9650	0
24	20240320	185700	985447490	9650	9650	9650	9650	0
25	20240320	185600	985447490	9650	9650	9650	9650	0
26	20240320	185500	985447490	9650	9650	9650	9650	0
27	20240320	185400	985447490	9650	9650	9650	9650	0
28	20240320	185300	985447490	9650	9650	9650	9650	0
29	20240320	185200	985447490	9650	9650	9650	9650	0
30	20240320	185100	985447490	9650	9650	9650	9650	0
31	20240320	185000	985447490	9650	9650	9650	9650	0
32	20240320	184900	985447490	9650	9650	9650	9650	2486
33	20240320	184800	985447490	9650	9650	9650	9650	0
34	20240320	184700	985447490	9650	9650	9650	9650	0
35	20240320	184600	985447490	9650	9650	9650	9650	0
36	20240320	184500	985447490	9650	9650	9650	9650	0
37	20240320	184400	985447490	9650	9650	9650	9650	0
38	20240320	184300	985447490	9650	9650	9650	9650	0
39	20240320	184200	985447490	9650	9650	9650	9650	0
40	20240320	184100	985447490	9650	9650	9650	9650	0
41	20240320	184000	985447490	9650	9650	9650	9650	0
42	20240320	183900	985447490	9650	9650	9650	9650	0
43	20240320	183800	985447490	9650	9650	9650	9650	0
44	20240320	183700	985447490	9650	9650	9650	9650	0
45	20240320	183600	985447490	9650	9650	9650	9650	0
46	20240320	183500	985447490	9650	9650	9650	9650	0
47	20240320	183400	985447490	9650	9650	9650	9650	0
48	20240320	183300	985447490	9650	9650	9650	9650	0
49	20240320	183200	985447490	9650	9650	9650	9650	0
50	20240320	183100	985447490	9650	9650	9650	9650	0
51	20240320	183000	985447490	9650	9650	9650	9650	0
52	20240320	182900	985447490	9650	9650	9650	9650	0
53	20240320	182800	985447490	9650	9650	9650	9650	0
54	20240320	182700	985447490	9650	9650	9650	9650	0
55	20240320	182600	985447490	9650	9650	9650	9650	0
56	20240320	182500	985447490	9650	9650	9650	9650	0
57	20240320	182400	985447490	9650	9650	9650	9650	0
58	20240320	182300	985447490	9650	9650	9650	9650	0
59	20240320	182200	985447490	9650	9650	9650	9650	0
60	20240320	182100	985447490	9650	9650	9650	9650	0
61	20240320	182000	985447490	9650	9650	9650	9650	0
62	20240320	181900	985447490	9650	9650	9650	9650	2486
63	20240320	181800	985447490	9650	9650	9650	9650	0
64	20240320	181700	985447490	9650	9650	9650	9650	0
65	20240320	181600	985447490	9650	9650	9650	9650	0
66	20240320	181500	985447490	9650	9650	9650	9650	0
67	20240320	181400	985447490	9650	9650	9650	9650	0
68	20240320	181300	985447490	9650	9650	9650	9650	0
69	20240320	181200	985447490	9650	9650	9650	9650	0
70	20240320	181100	985447490	9650	9650	9650	9650	0
71	20240320	181000	985447490	9650	9650	9650	9650	0
72	20240320	180900	985447490	9650	9650	9650	9650	0
73	20240320	180800	985447490	9650	9650	9650	9650	0
74	20240320	180700	985447490	9650	9650	9650	9650	0
75	20240320	180600	985447490	9650	9650	9650	9650	0
76	20240320	180500	985447490	9650	9650	9650	9650	0
77	20240320	180400	985447490	9650	9650	9650	9650	0
78	20240320	180300	985447490	9650	9650	9650	9650	0
79	20240320	180200	985447490	9650	9650	9650	9650	0
80	20240320	180100	985447490	9650	9650	9650	9650	0
81	20240320	180000	985447490	9650	9650	9650	9650	0
82	20240320	175900	985447490	9650	9650	9650	9650	0
83	20240320	175800	985447490	9650	9650	9650	9650	0
84	20240320	175700	985447490	9650	9650	9650	9650	0
85	20240320	175600	985447490	9650	9650	9650	9650	0
86	20240320	175500	985447490	9650	9650	9650	9650	0
87	20240320	175400	985447490	9650	9650	9650	9650	0
88	20240320	175300	985447490	9650	9650	9650	9650	0
89	20240320	175200	985447490	9650	9650	9650	9650	0
90	20240320	175100	985447490	9650	9650	9650	9650	0
91	20240320	175000	985447490	9650	9650	9650	9650	0
92	20240320	174900	985447490	9650	9650	9650	9650	2486
93	20240320	174800	985447490	9650	9650	9650	9650	0
94	20240320	174700	985447490	9650	9650	9650	9650	0
95	20240320	174600	985447490	9650	9650	9650	9650	0
96	20240320	174500	985447490	9650	9650	9650	9650	0
97	20240320	174400	985447490	9650	9650	9650	9650	0
98	20240320	174300	985447490	9650	9650	9650	9650	0
99	20240320	174200	985447490	9650	9650	9650	9650	0
100	20240320	174100	985447490	9650	9650	9650	9650	0
101	20240320	174000	985447490	9650	9650	9650	9650	0
102	20240320	173900	985447490	9650	9650	9650	9650	0
103	20240320	173800	985447490	9650	9650	9650	9650	0
104	20240320	173700	985447490	9650	9650	9650	9650	0
105	20240320	173600	985447490	9650	9650	9650	9650	0
106	20240320	173500	985447490	9650	9650	9650	9650	0
107	20240320	173400	985447490	9650	9650	9650	9650	0
108	20240320	173300	985447490	9650	9650	9650	9650	0
109	20240320	173200	985447490	9650	9650	9650	9650	0
110	20240320	173100	985447490	9650	9650	9650	9650	0
111	20240320	173000	985447490	9650	9650	9650	9650	0
112	20240320	172900	985447490	9650	9650	9650	9650	0
113	20240320	172800	985447490	9650	9650	9650	9650	0
114	20240320	172700	985447490	9650	9650	9650	9650	0
115	20240320	172600	985447490	9650	9650	9650	9650	0
116	20240320	172500	985447490	9650	9650	9650	9650	0
117	20240320	172400	985447490	9650	9650	9650	9650	0
118	20240320	172300	985447490	9650	9650	9650	9650	0
119	20240320	172200	985447490	9650	9650	9650	9650	0
120	20240320	172100	985447490	9650	9650	9650	9650	0
121	20240320	172000	985447490	9650	9650	9650	9650	0
122	20240320	171900	985447490	9650	9650	9650	9650	2486
123	20240320	171800	985447490	9650	9650	9650	9650	0
124	20240320	171700	985447490	9650	9650	9650	9650	0
125	20240320	171600	985447490	9650	9650	9650	9650	0
126	20240320	171500	985447490	9650	9650	9650	9650	0
127	20240320	171400	985447490	9650	9650	9650	9650	0
128	20240320	171300	985447490	9650	9650	9650	9650	0
129	20240320	171200	985447490	9650	9650	9650	9650	0
130	20240320	171100	985447490	9650	9650	9650	9650	0
131	20240320	171000	985447490	9650	9650	9650	9650	0
132	20240320	170900	985447490	9650	9650	9650	9650	0
133	20240320	170800	985447490	9650	9650	9650	9650	0
134	20240320	170700	985447490	9650	9650	9650	9650	0
135	20240320	170600	985447490	9650	9650	9650	9650	0
136	20240320	170500	985447490	9650	9650	9650	9650	0
137	20240320	170400	985447490	9650	9650	9650	9650	0
138	20240320	170300	985447490	9650	9650	9650	9650	0
139	20240320	170200	985447490	9650	9650	9650	9650	0
140	20240320	170100	985447490	9650	9650	9650	9650	0
141	20240320	170000	985447490	9650	9650	9650	9650	0
142	20240320	165900	985447490	9650	9650	9650	9650	0
143	20240320	165800	985447490	9650	9650	9650	9650	0
144	20240320	165700	985447490	9650	9650	9650	9650	0
145	20240320	165600	985447490	9650	9650	9650	9650	0
146	20240320	165500	985447490	9650	9650	9650	9650	0
147	20240320	165400	985447490	9650	9650	9650	9650	0
148	20240320	165300	985447490	9650	9650	9650	9650	0
149	20240320	165200	985447490	9650	9650	9650	9650	0
150	20240320	165100	985447490	9650	9650	9650	9650	0
151	20240320	165000	985447490	9650	9650	9650	9650	0
152	20240320	164900	985447490	9650	9650	9650	9650	2486
153	20240320	164800	985447490	9650	9650	9650	9650	0
154	20240320	164700	985447490	9650	9650	9650	9650	0
155	20240320	164600	985447490	9650	9650	9650	9650	0
156	20240320	164500	985447490	9650	9650	9650	9650	0
157	20240320	164400	985447490	9650	9650	9650	9650	0
158	20240320	164300	985447490	9650	9650	9650	9650	0
159	20240320	164200	985447490	9650	9650	9650	9650	0
160	20240320	164100	985447490	9650	9650	9650	9650	0
161	20240320	164000	985447490	9650	9650	9650	9650	0
162	20240320	163900	985447490	9650	9650	9650	9650	0
163	20240320	163800	985447490	9650	9650	9650	9650	0
164	20240320	163700	985447490	9650	9650	9650	9650	0
165	20240320	163600	985447490	9650	9650	9650	9650	0
166	20240320	163500	985447490	9650	9650	9650	9650	0
167	20240320	163400	985447490	9650	9650	9650	9650	0
168	20240320	163300	985447490	9650	9650	9650	9650	0
169	20240320	163200	985447490	9650	9650	9650	9650	0
170	20240320	163100	985447490	9650	9650	9650	9650	0
171	20240320	163000	985447490	9650	9650	9650	9650	0
172	20240320	162900	985447490	9650	9650	9650	9650	0
173	20240320	162800	985447490	9650	9650	9650	9650	0
174	20240320	162700	985447490	9650	9650	9650	9650	0
175	20240320	162600	985447490	9650	9650	9650	9650	0
176	20240320	162500	985447490	9650	9650	9650	9650	0
177	20240320	162400	985447490	9650	9650	9650	9650	0
178	20240320	162300	985447490	9650	9650	9650	9650	0
179	20240320	162200	985447490	9650	9650	9650	9650	0
180	20240320	162100	985447490	9650	9650	9650	9650	0
181	20240320	162000	985447490	9650	9650	9650	9650	0
182	20240320	161900	985447490	9650	9650	9650	9650	2486
183	20240320	161800	985447490	9650	9650	9650	9650	0
184	20240320	161700	985447490	9650	9650	9650	9650	0
185	20240320	161600	985447490	9650	9650	9650	9650	0
186	20240320	161500	985447490	9650	9650	9650	9650	0
187	20240320	161400	985447490	9650	9650	9650	9650	0
188	20240320	161300	985447490	9650	9650	9650	9650	0
189	20240320	161200	985447490	9650	9650	9650	9650	0
190	20240320	161100	985447490	9650	9650	9650	9650	0
191	20240320	161000	985447490	9650	9650	9650	9650	0
192	20240320	160900	985447490	9650	9650	9650	9650	0
193	20240320	160800	985447490	9650	9650	9650	9650	0
194	20240320	160700	985447490	9650	9650	9650	9650	0
195	20240320	160600	985447490	9650	9650	9650	9650	0
196	20240320	160500	985447490	9650	9650	9650	9650	0
197	20240320	160400	985447490	9650	9650	9650	9650	0
198	20240320	160300	985447490	9650	9650	9650	9650	0
199	20240320	160200	985447490	9650	9650	9650	9650	0
200	20240320	160100	985447490	9650	9650	9650	9650	0
201	20240320	160000	985447490	9650	9650	9650	9650	0
202	20240320	155900	985447490	9650	9650	9650	9650	0
203	20240320	155800	985447490	9650	9650	9650	9650	0
204	20240320	155700	985447490	9650	9650	9650	9650	0
205	20240320	155600	985447490	9650	9650	9650	9650	0
206	20240320	155500	985447490	9650	9650	9650	9650	0
207	20240320	155400	985447490	9650	9650	9650	9650	0
208	20240320	155300	985447490	9650	9650	9650	9650	0
209	20240320	155200	985447490	9650	9650	9650	9650	0
210	20240320	155100	985447490	9650	9650	9650	9650	0
211	20240320	155000	985447490	9650	9650	9650	9650	0
212	20240320	154900	985447490	9650	9650	9650	9650	2486
213	20240320	154800	985447490	9650	9650	9650	9650	0
214	20240320	154700	985447490	9650	9650	9650	9650	0
215	20240320	154600	985447490	9650	9650	9650	9650	0
216	20240320	154500	985447490	9650	9650	9650	9650	0
217	20240320	154400	985447490	9650	9650	9650	9650	0
218	20240320	154300	985447490	9650	9650	9650	9650	0
219	20240320	154200	985447490	9650	9650	9650	9650	0
220	20240320	154100	985447490	9650	9650	9650	9650	0
221	20240320	154000	985447490	9650	9650	9650	9650	0
222	20240320	153900	985447490	9650	9650	9650	9650	0
223	20240320	153800	985447490	9650	9650	9650	9650	0
224	20240320	153700	985447490	9650	9650	9650	9650	0
225	20240320	153600	985447490	9650	9650	9650	9650	0
226	20240320	153500	985447490	9650	9650	9650	9650	0
227	20240320	153400	985447490	9650	9650	9650	9650	0
228	20240320	153300	985447490	9650	9650	9650	9650	0
229	20240320	153200	985447490	9650	9650	9650	9650	0
230	20240320	153100	985447490	9650	9650	9650	9650	0
231	20240320	153000	985447490	9650	9650	9650	9650	2486
232	20240320	152900	961457590	9640	9640	9640	9640	0
233	20240320	152800	961457590	9640	9640	9640	9640	0
234	20240320	152700	961457590	9640	9640	9640	9640	0
235	20240320	152600	961457590	9640	9640	9640	9640	0
236	20240320	152500	961457590	9640	9640	9640	9640	0
237	20240320	152400	961457590	9640	9640	9640	9640	0
238	20240320	152300	961457590	9640	9640	9640	9640	0
239	20240320	152200	961457590	9640	9640	9640	9640	0
240	20240320	152100	961457590	9640	9640	9640	9640	0
241	20240320	152000	961457590	9640	9640	9640	9640	0
242	20240320	151900	961457590	9640	9640	9680	9640	464
243	20240320	151800	956971450	9640	9680	9680	9640	323
244	20240320	151700	953853940	9680	9650	9680	9650	366
245	20240320	151600	950314390	9680	9670	9680	9670	71
246	20240320	151500	949627790	9680	9680	9680	9680	52
247	20240320	151400	949124430	9680	9660	9690	9640	177
248	20240320	151300	947414330	9680	9680	9680	9680	112
249	20240320	151200	946330170	9680	9680	9680	9680	24
250	20240320	151100	946097850	9680	9680	9680	9680	41
251	20240320	151000	945700970	9680	9670	9680	9660	125
252	20240320	150900	944492700	9670	9650	9670	9650	80
253	20240320	150800	943719960	9670	9670	9670	9640	25
254	20240320	150700	943478240	9670	9660	9670	9640	114
255	20240320	150600	942377500	9660	9660	9660	9660	124
256	20240320	150500	941179660	9660	9670	9670	9660	90
257	20240320	150400	940310130	9670	9670	9670	9660	59
258	20240320	150300	939739610	9670	9650	9670	9640	175
259	20240320	150200	938049890	9650	9660	9680	9650	94
260	20240320	150100	937142350	9680	9680	9680	9680	51
261	20240320	150000	936648670	9680	9650	9680	9640	156
262	20240320	145900	935142440	9680	9660	9680	9660	93
263	20240320	145800	934243480	9660	9680	9680	9650	330
264	20240320	145700	931058390	9640	9660	9680	9640	180
265	20240320	145600	929320580	9680	9680	9680	9660	81
266	20240320	145500	928537260	9660	9650	9680	9650	120
267	20240320	145400	927377350	9680	9660	9680	9660	27
268	20240320	145300	927116030	9660	9680	9680	9650	264
269	20240320	145200	924564330	9680	9670	9680	9660	172
270	20240320	145100	922899970	9640	9670	9670	9640	205
271	20240320	145000	920922430	9670	9670	9670	9660	78
272	20240320	144900	920168460	9670	9650	9700	9650	566
273	20240320	144800	914698660	9640	9660	9660	9640	68
274	20240320	144700	914042360	9660	9660	9660	9640	260
275	20240320	144600	911532900	9660	9660	9660	9660	267
276	20240320	144500	908953680	9660	9660	9660	9650	205
277	20240320	144400	906973800	9660	9650	9660	9640	326
278	20240320	144300	903826510	9640	9640	9650	9640	284
279	20240320	144200	901087060	9640	9640	9640	9640	120
280	20240320	144100	899930260	9620	9630	9640	9620	149
281	20240320	144000	898495400	9620	9640	9640	9620	947
282	20240320	143900	889371510	9650	9650	9650	9650	35
283	20240320	143800	889033760	9640	9660	9660	9640	865
284	20240320	143700	880693740	9650	9670	9670	9650	257
285	20240320	143600	878211890	9670	9650	9670	9650	976
286	20240320	143500	868793410	9660	9670	9670	9660	62
287	20240320	143400	868194240	9660	9670	9670	9660	48
288	20240320	143300	867730520	9670	9670	9670	9660	135
289	20240320	143200	866425480	9660	9670	9670	9650	278
290	20240320	143100	863741640	9660	9690	9690	9660	590
291	20240320	143000	858035930	9690	9660	9690	9660	300
292	20240320	142900	855136670	9670	9690	9690	9670	616
293	20240320	142800	849178200	9660	9660	9660	9660	1633
294	20240320	142700	833403420	9670	9700	9700	9670	179
295	20240320	142600	831669670	9670	9710	9710	9670	4166
296	20240320	142500	791291400	9710	9710	9710	9710	51
297	20240320	142400	790796190	9710	9710	9710	9710	81
298	20240320	142300	790009680	9710	9710	9710	9710	71
299	20240320	142200	789320270	9710	9700	9710	9690	174
300	20240320	142100	787631990	9700	9710	9710	9700	94
301	20240320	142000	786719820	9710	9700	9710	9680	140
302	20240320	141900	785361250	9700	9700	9700	9700	63
303	20240320	141800	784750150	9700	9700	9700	9670	251
304	20240320	141700	782320500	9700	9690	9700	9690	115
305	20240320	141600	781205260	9690	9690	9690	9690	39
306	20240320	141500	780827350	9690	9700	9700	9690	307
307	20240320	141400	777851510	9700	9700	9700	9700	110
308	20240320	141300	776784510	9700	9700	9700	9690	101
309	20240320	141200	775804820	9710	9710	9710	9700	81
310	20240320	141100	775018650	9710	9710	9710	9710	58
311	20240320	141000	774455470	9700	9710	9710	9700	156
312	20240320	140900	772941470	9710	9710	9710	9710	21
313	20240320	140800	772737560	9710	9710	9710	9710	46
314	20240320	140700	772290900	9710	9700	9710	9700	88
315	20240320	140600	771437130	9700	9700	9700	9700	65
316	20240320	140500	770806630	9700	9690	9700	9690	73
317	20240320	140400	770098830	9690	9700	9700	9690	31
318	20240320	140300	769798160	9700	9690	9700	9670	246
319	20240320	140200	767417080	9690	9710	9710	9690	156
320	20240320	140100	765903690	9710	9710	9710	9710	30
321	20240320	140000	765612390	9700	9710	9710	9700	150
322	20240320	135900	764155920	9710	9700	9710	9700	682
323	20240320	135800	757538280	9700	9700	9700	9690	115
324	20240320	135700	756423150	9700	9700	9700	9700	50
325	20240320	135600	755938150	9700	9700	9700	9700	63
326	20240320	135500	755327050	9700	9690	9700	9690	175
327	20240320	135400	753631180	9690	9690	9690	9670	417
328	20240320	135300	749593020	9690	9690	9690	9690	140
329	20240320	135200	748236420	9690	9690	9690	9680	377
330	20240320	135100	744583300	9690	9690	9690	9690	75
331	20240320	135000	743856550	9680	9690	9690	9680	113
332	20240320	134900	742762050	9690	9690	9690	9690	77
333	20240320	134800	742015920	9680	9700	9700	9680	123
334	20240320	134700	740823550	9700	9690	9700	9690	77
335	20240320	134600	740076790	9700	9700	9700	9700	64
336	20240320	134500	739455990	9700	9700	9700	9700	53
337	20240320	134400	738941890	9700	9700	9700	9680	526
338	20240320	134300	733844180	9690	9690	9690	9690	15
339	20240320	134200	733698830	9690	9690	9690	9690	16
340	20240320	134100	733543790	9690	9690	9690	9690	116
341	20240320	134000	732419750	9690	9690	9690	9680	392
342	20240320	133900	728624070	9680	9690	9690	9680	316
343	20240320	133800	725564460	9700	9700	9700	9700	81
344	20240320	133700	724778760	9700	9690	9700	9680	166
345	20240320	133600	723169630	9700	9700	9700	9700	208
346	20240320	133500	721152030	9700	9700	9700	9700	25
347	20240320	133400	720909530	9700	9700	9700	9690	141
348	20240320	133300	719542210	9700	9700	9700	9680	438
349	20240320	133200	715298810	9700	9700	9700	9700	0
350	20240320	133100	715298810	9700	9700	9700	9700	75
351	20240320	133000	714571310	9700	9700	9700	9690	143
352	20240320	132900	713184660	9700	9700	9700	9690	147
353	20240320	132800	711759700	9700	9700	9700	9700	49
354	20240320	132700	711284400	9700	9700	9700	9700	101
355	20240320	132600	710304700	9700	9700	9700	9700	60
356	20240320	132500	709722700	9700	9700	9710	9700	78
357	20240320	132400	708965950	9700	9700	9700	9700	112
358	20240320	132300	707879550	9690	9690	9690	9690	36
359	20240320	132200	707530710	9670	9700	9700	9670	351
360	20240320	132100	704133140	9700	9700	9700	9700	127
361	20240320	132000	702901240	9700	9700	9700	9700	141
362	20240320	131900	701533540	9700	9700	9700	9700	90
363	20240320	131800	700660540	9690	9700	9700	9690	65
364	20240320	131700	700030130	9700	9700	9700	9700	72
365	20240320	131600	699331730	9700	9710	9710	9700	20
366	20240320	131500	699137690	9710	9710	9710	9710	137
367	20240320	131400	697807420	9710	9710	9710	9710	90
368	20240320	131300	696933520	9700	9700	9700	9700	69
369	20240320	131200	696264220	9700	9700	9700	9700	2048
370	20240320	131100	676398620	9700	9700	9700	9690	238
371	20240320	131000	674090990	9700	9700	9700	9700	28
372	20240320	130900	673819390	9700	9700	9700	9700	60
373	20240320	130800	673237390	9700	9700	9700	9700	142
374	20240320	130700	671859990	9700	9700	9700	9700	117
375	20240320	130600	670725090	9700	9700	9700	9700	29
376	20240320	130500	670443790	9700	9700	9700	9700	176
377	20240320	130400	668736590	9700	9700	9700	9700	96
378	20240320	130300	667805390	9700	9700	9700	9700	95
379	20240320	130200	666883890	9700	9700	9700	9690	63
380	20240320	130100	666273040	9700	9700	9700	9700	113
381	20240320	130000	665176940	9700	9700	9700	9700	1394
382	20240320	125900	651655140	9700	9700	9700	9700	46
383	20240320	125800	651208940	9700	9700	9700	9700	49
384	20240320	125700	650733640	9700	9700	9700	9700	137
385	20240320	125600	649404740	9700	9700	9700	9700	215
386	20240320	125500	647319240	9700	9700	9700	9700	53
387	20240320	125400	646805140	9700	9690	9700	9690	204
388	20240320	125300	644827700	9700	9700	9700	9700	104
389	20240320	125200	643818900	9700	9700	9700	9700	52
390	20240320	125100	643314500	9700	9710	9710	9700	132
391	20240320	125000	642033680	9710	9700	9710	9690	83
392	20240320	124900	641228770	9700	9700	9700	9700	93
393	20240320	124800	640326670	9700	9700	9700	9690	82
394	20240320	124700	639531310	9700	9700	9700	9690	168
395	20240320	124600	637901810	9710	9710	9710	9710	3
396	20240320	124500	637872680	9710	9710	9710	9700	146
397	20240320	124400	636455040	9710	9700	9710	9700	166
398	20240320	124300	634844780	9700	9700	9700	9700	129
399	20240320	124200	633593480	9700	9700	9700	9700	484
400	20240320	124100	628898680	9700	9700	9700	9700	102
401	20240320	124000	627909280	9700	9700	9700	9700	192
402	20240320	123900	626046880	9700	9700	9700	9700	22
403	20240320	123800	625833480	9700	9700	9700	9700	172
404	20240320	123700	624165080	9700	9700	9710	9700	337
405	20240320	123600	620895750	9700	9700	9700	9690	390
406	20240320	123500	617112760	9700	9700	9700	9700	61
407	20240320	123400	616521060	9700	9700	9700	9700	167
408	20240320	123300	614901160	9700	9690	9700	9690	77
409	20240320	123200	614154880	9700	9700	9700	9700	119
410	20240320	123100	613000580	9700	9700	9700	9700	517
411	20240320	123000	607985680	9700	9690	9700	9690	2255
412	20240320	122900	586115190	9700	9700	9700	9700	21
413	20240320	122800	585911490	9700	9690	9700	9690	150
414	20240320	122700	584457390	9680	9680	9680	9680	371
415	20240320	122600	580866110	9680	9680	9680	9680	174
416	20240320	122500	579181790	9680	9680	9680	9680	66
417	20240320	122400	578542910	9680	9680	9680	9680	100
418	20240320	122300	577574910	9680	9680	9680	9680	56
419	20240320	122200	577032830	9680	9680	9680	9680	43
420	20240320	122100	576616590	9680	9670	9680	9670	83
421	20240320	122000	575813160	9680	9680	9680	9680	68
422	20240320	121900	575154920	9680	9680	9680	9680	58
423	20240320	121800	574593480	9680	9680	9680	9680	101
424	20240320	121700	573615800	9680	9690	9690	9680	137
425	20240320	121600	572288840	9700	9690	9700	9690	42
426	20240320	121500	571881580	9690	9680	9690	9680	43
427	20240320	121400	571464920	9690	9690	9690	9690	149
428	20240320	121300	570021110	9690	9690	9690	9690	10
429	20240320	121200	569924210	9690	9690	9690	9690	121
430	20240320	121100	568751720	9690	9690	9690	9690	111
431	20240320	121000	567676130	9690	9690	9690	9680	196
432	20240320	120900	565776910	9690	9690	9690	9680	87
433	20240320	120800	564933890	9690	9690	9690	9690	143
434	20240320	120700	563548220	9690	9690	9690	9690	56
435	20240320	120600	563005580	9690	9690	9690	9690	142
436	20240320	120500	561629600	9690	9690	9690	9690	129
437	20240320	120400	560379590	9690	9690	9690	9690	95
438	20240320	120300	559459040	9690	9690	9690	9690	10
439	20240320	120200	559362140	9690	9690	9690	9680	144
440	20240320	120100	557967280	9690	9680	9690	9680	114
441	20240320	120000	556863520	9680	9670	9680	9670	60
442	20240320	115900	556283220	9670	9670	9670	9670	31
443	20240320	115800	555983450	9670	9670	9670	9670	147
444	20240320	115700	554561960	9670	9670	9670	9670	101
445	20240320	115600	553585290	9670	9670	9670	9670	103
446	20240320	115500	552589280	9660	9660	9670	9660	139
447	20240320	115400	551245260	9670	9670	9670	9670	97
448	20240320	115300	550307270	9670	9650	9670	9650	536
449	20240320	115200	545132670	9650	9650	9650	9650	19
450	20240320	115100	544949320	9650	9650	9650	9650	121
451	20240320	115000	543781670	9650	9650	9650	9650	46
452	20240320	114900	543337770	9650	9650	9650	9640	125
453	20240320	114800	542132060	9650	9650	9650	9650	75
454	20240320	114700	541408310	9650	9650	9650	9650	54
455	20240320	114600	540887210	9640	9640	9650	9640	156
456	20240320	114500	539382370	9650	9650	9650	9640	250
457	20240320	114400	536971260	9640	9650	9650	9640	43
458	20240320	114300	536556410	9650	9650	9650	9650	154
459	20240320	114200	535070310	9650	9650	9650	9650	36
460	20240320	114100	534722910	9650	9640	9650	9640	250
461	20240320	114000	532311410	9650	9650	9650	9650	0
462	20240320	113900	532311410	9650	9640	9650	9640	243
463	20240320	113800	529968640	9640	9640	9640	9640	103
464	20240320	113700	528975720	9650	9640	9650	9640	329
465	20240320	113600	525803840	9640	9640	9640	9640	159
466	20240320	113500	524271080	9640	9640	9640	9640	150
467	20240320	113400	522825080	9640	9640	9640	9630	191
468	20240320	113300	520984700	9640	9650	9650	9640	577
469	20240320	113200	515420170	9660	9660	9660	9660	50
470	20240320	113100	514937170	9660	9660	9660	9650	122
471	20240320	113000	513758660	9650	9660	9660	9650	611
472	20240320	112900	507862350	9660	9670	9670	9660	73
473	20240320	112800	507156760	9670	9650	9670	9650	157
474	20240320	112700	505640380	9650	9670	9670	9650	900
475	20240320	112600	496950120	9670	9670	9670	9670	19
476	20240320	112500	496766390	9670	9660	9670	9660	211
477	20240320	112400	494726770	9660	9660	9660	9660	76
478	20240320	112300	493992610	9670	9670	9670	9660	56
479	20240320	112200	493451280	9670	9670	9670	9670	114
480	20240320	112100	492348900	9670	9660	9670	9640	494
481	20240320	112000	487584460	9660	9650	9660	9650	181
482	20240320	111900	485837630	9660	9670	9670	9660	81
483	20240320	111800	485055130	9670	9650	9670	9650	212
484	20240320	111700	483008100	9660	9650	9660	9650	202
485	20240320	111600	481058680	9650	9650	9650	9650	116
486	20240320	111500	479939280	9650	9650	9650	9650	138
487	20240320	111400	478607580	9650	9650	9650	9640	97
488	20240320	111300	477672080	9650	9650	9650	9650	197
489	20240320	111200	475771030	9650	9650	9650	9650	62
490	20240320	111100	475172730	9650	9650	9650	9650	1432
491	20240320	111000	461353930	9650	9650	9650	9650	44
492	20240320	110900	460929330	9650	9640	9650	9640	295
493	20240320	110800	458084580	9650	9660	9660	9640	152
494	20240320	110700	456617660	9670	9670	9670	9670	40
495	20240320	110600	456230860	9670	9650	9670	9650	126
496	20240320	110500	455014600	9670	9670	9670	9660	392
497	20240320	110400	451226630	9670	9670	9670	9670	35
498	20240320	110300	450888180	9660	9660	9660	9660	182
499	20240320	110200	449130060	9660	9650	9660	9650	98
500	20240320	110100	448183420	9650	9670	9670	9650	66
501	20240320	110000	447546480	9670	9660	9670	9650	120
502	20240320	105900	446386890	9650	9660	9660	9650	625
503	20240320	105800	440355340	9660	9660	9660	9660	176
504	20240320	105700	438655180	9660	9660	9660	9650	45
505	20240320	105600	438220590	9660	9660	9660	9660	114
506	20240320	105500	437119350	9670	9670	9670	9670	107
507	20240320	105400	436084660	9670	9670	9670	9670	80
508	20240320	105300	435311060	9670	9670	9670	9660	64
509	20240320	105200	434692590	9670	9670	9670	9670	118
510	20240320	105100	433551530	9670	9670	9670	9670	39
511	20240320	105000	433174400	9670	9670	9670	9660	143
512	20240320	104900	431792760	9670	9670	9670	9660	149
513	20240320	104800	430352430	9670	9670	9670	9660	122
514	20240320	104700	429172700	9670	9670	9670	9660	114
515	20240320	104600	428070460	9670	9670	9670	9660	93
516	20240320	104500	427171680	9670	9670	9670	9670	76
517	20240320	104400	426436760	9670	9670	9670	9670	32
518	20240320	104300	426127320	9650	9670	9670	9650	203
519	20240320	104200	424164810	9670	9670	9670	9670	160
520	20240320	104100	422617610	9670	9670	9670	9670	2
521	20240320	104000	422598270	9670	9660	9670	9660	36
522	20240320	103900	422250230	9660	9660	9660	9660	296
523	20240320	103800	419390870	9660	9660	9670	9630	1196
524	20240320	103700	407868570	9670	9670	9670	9670	18
525	20240320	103600	407694510	9670	9670	9670	9660	88
526	20240320	103500	406843560	9670	9670	9680	9670	193
527	20240320	103400	404976520	9680	9680	9680	9680	30
528	20240320	103300	404686120	9670	9670	9670	9670	22
529	20240320	103200	404473380	9670	9670	9670	9660	161
530	20240320	103100	402916560	9670	9670	9670	9650	110
531	20240320	103000	401854480	9670	9660	9670	9640	755
532	20240320	102900	394571570	9670	9670	9670	9670	77
533	20240320	102800	393826980	9670	9660	9680	9660	116
534	20240320	102700	392704680	9670	9680	9680	9670	131
535	20240320	102600	391437790	9680	9680	9680	9680	55
536	20240320	102500	390905390	9670	9680	9680	9670	76
537	20240320	102400	390169720	9680	9690	9690	9680	241
538	20240320	102300	387835550	9690	9690	9690	9680	102
539	20240320	102200	386847180	9680	9690	9690	9680	121
540	20240320	102100	385674720	9690	9690	9690	9690	67
541	20240320	102000	385025490	9690	9680	9690	9670	326
542	20240320	101900	381870630	9680	9680	9690	9680	229
543	20240320	101800	379652070	9690	9690	9700	9690	184
544	20240320	101700	377868820	9700	9690	9700	9690	79
545	20240320	101600	377102530	9700	9700	9700	9700	55
546	20240320	101500	376569030	9690	9700	9700	9690	112
547	20240320	101400	375482640	9700	9720	9720	9700	55
548	20240320	101300	374948800	9720	9720	9720	9720	276
549	20240320	101200	372266080	9720	9720	9720	9720	662
550	20240320	101100	365831440	9720	9720	9720	9720	17
551	20240320	101000	365666200	9720	9720	9720	9720	125
552	20240320	100900	364451200	9730	9730	9730	9730	297
553	20240320	100800	361561390	9730	9710	9730	9710	1750
554	20240320	100700	344547490	9710	9700	9710	9700	1200
555	20240320	100600	332895700	9710	9710	9710	9710	93
556	20240320	100500	331992670	9710	9700	9710	9700	92
557	20240320	100400	331099520	9710	9700	9710	9700	50
558	20240320	100300	330614440	9700	9700	9700	9700	83
559	20240320	100200	329809340	9710	9710	9710	9700	144
560	20240320	100100	328411520	9710	9710	9710	9710	98
561	20240320	100000	327459940	9710	9710	9710	9710	102
562	20240320	095900	326469520	9710	9710	9710	9700	588
563	20240320	095800	320765080	9710	9710	9710	9700	144
564	20240320	095700	319367440	9710	9710	9710	9700	114
565	20240320	095600	318260800	9710	9710	9720	9710	105
566	20240320	095500	317241230	9710	9690	9710	9690	4494
567	20240320	095400	273684010	9700	9690	9700	9690	1003
568	20240320	095300	263964920	9690	9700	9700	9670	148
569	20240320	095200	262531030	9690	9680	9700	9680	2502
570	20240320	095100	238294840	9690	9650	9690	9650	2899
571	20240320	095000	210283430	9650	9650	9650	9650	1
572	20240320	094900	210273780	9650	9650	9650	9650	101
573	20240320	094800	209299130	9600	9650	9650	9600	430
574	20240320	094700	205160470	9650	9640	9650	9610	254
575	20240320	094600	202715040	9640	9640	9640	9640	30
576	20240320	094500	202425840	9640	9620	9640	9610	323
577	20240320	094400	199318110	9640	9630	9640	9600	360
578	20240320	094300	195859230	9640	9620	9640	9600	314
579	20240320	094200	192839410	9630	9620	9630	9610	156
580	20240320	094100	191340120	9640	9640	9640	9610	131
581	20240320	094000	190078940	9640	9640	9640	9640	4
582	20240320	093900	190040380	9640	9630	9640	9610	191
583	20240320	093800	188203600	9610	9630	9630	9600	4801
584	20240320	093700	142073860	9630	9630	9640	9630	56
585	20240320	093600	141534320	9620	9630	9630	9620	107
586	20240320	093500	140504830	9640	9620	9640	9620	536
587	20240320	093400	135347790	9620	9640	9640	9620	103
588	20240320	093300	134356870	9620	9620	9640	9620	350
589	20240320	093200	130987190	9620	9640	9640	9620	544
590	20240320	093100	125750190	9630	9640	9640	9630	729
591	20240320	093000	118723630	9640	9660	9660	9640	115
592	20240320	092900	117614910	9660	9660	9660	9650	79
593	20240320	092800	116851910	9660	9650	9660	9650	75
594	20240320	092700	116127960	9650	9660	9660	9650	101
595	20240320	092600	115152310	9650	9660	9660	9650	183
596	20240320	092500	113384720	9660	9670	9670	9660	111
597	20240320	092400	112311590	9670	9670	9670	9670	9
598	20240320	092300	112224560	9670	9670	9670	9670	220
599	20240320	092200	110097160	9670	9680	9680	9670	6
600	20240320	092100	110039100	9680	9690	9690	9670	113
601	20240320	092000	108945370	9680	9680	9690	9680	22
602	20240320	091900	108732330	9690	9690	9690	9670	372
603	20240320	091800	105132810	9690	9680	9690	9680	113
604	20240320	091700	104038420	9690	9680	9690	9680	44
605	20240320	091600	103612210	9680	9670	9680	9670	202
606	20240320	091500	101658110	9660	9650	9660	9650	133
607	20240320	091400	100374540	9650	9640	9650	9640	78
608	20240320	091300	99621880	9640	9630	9640	9630	1567
609	20240320	091200	84529600	9640	9650	9650	9630	2746
610	20240320	091100	58083050	9650	9660	9660	9650	368
611	20240320	091000	54528420	9670	9670	9670	9660	150
612	20240320	090900	53078110	9680	9690	9690	9680	1053
613	20240320	090800	42874790	9690	9680	9690	9680	2065
614	20240320	090700	22874650	9670	9670	9670	9670	42
615	20240320	090600	22468510	9670	9680	9680	9670	46
616	20240320	090500	22023540	9700	9700	9700	9690	159
617	20240320	090400	20481590	9700	9700	9700	9700	11
618	20240320	090300	20374890	9710	9690	9710	9690	150
619	20240320	090200	18919190	9670	9640	9670	9640	190
620	20240320	090100	17084420	9640	9630	9640	9630	122
621	20240320	090000	15909550	9630	9620	9630	9620	1653