KissMeData/072990/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	194700	367758660	9620	9620	9620	9620	1060
3	20240311	194600	367758660	9620	9620	9620	9620	0
4	20240311	194500	367758660	9620	9620	9620	9620	0
5	20240311	194400	367758660	9620	9620	9620	9620	0
6	20240311	194300	367758660	9620	9620	9620	9620	0
7	20240311	194200	367758660	9620	9620	9620	9620	0
8	20240311	194100	367758660	9620	9620	9620	9620	0
9	20240311	194000	367758660	9620	9620	9620	9620	0
10	20240311	193900	367758660	9620	9620	9620	9620	0
11	20240311	193800	367758660	9620	9620	9620	9620	0
12	20240311	193700	367758660	9620	9620	9620	9620	0
13	20240311	193600	367758660	9620	9620	9620	9620	0
14	20240311	193500	367758660	9620	9620	9620	9620	0
15	20240311	193400	367758660	9620	9620	9620	9620	0
16	20240311	193300	367758660	9620	9620	9620	9620	0
17	20240311	193200	367758660	9620	9620	9620	9620	0
18	20240311	193100	367758660	9620	9620	9620	9620	0
19	20240311	193000	367758660	9620	9620	9620	9620	0
20	20240311	192900	367758660	9620	9620	9620	9620	0
21	20240311	192800	367758660	9620	9620	9620	9620	0
22	20240311	192700	367758660	9620	9620	9620	9620	0
23	20240311	192600	367758660	9620	9620	9620	9620	0
24	20240311	192500	367758660	9620	9620	9620	9620	0
25	20240311	192400	367758660	9620	9620	9620	9620	0
26	20240311	192300	367758660	9620	9620	9620	9620	0
27	20240311	192200	367758660	9620	9620	9620	9620	0
28	20240311	192100	367758660	9620	9620	9620	9620	0
29	20240311	192000	367758660	9620	9620	9620	9620	0
30	20240311	191900	367758660	9620	9620	9620	9620	0
31	20240311	191800	367758660	9620	9620	9620	9620	0
32	20240311	191700	367758660	9620	9620	9620	9620	1060
33	20240311	191600	367758660	9620	9620	9620	9620	0
34	20240311	191500	367758660	9620	9620	9620	9620	0
35	20240311	191400	367758660	9620	9620	9620	9620	0
36	20240311	191300	367758660	9620	9620	9620	9620	0
37	20240311	191200	367758660	9620	9620	9620	9620	0
38	20240311	191100	367758660	9620	9620	9620	9620	0
39	20240311	191000	367758660	9620	9620	9620	9620	0
40	20240311	190900	367758660	9620	9620	9620	9620	0
41	20240311	190800	367758660	9620	9620	9620	9620	0
42	20240311	190700	367758660	9620	9620	9620	9620	0
43	20240311	190600	367758660	9620	9620	9620	9620	0
44	20240311	190500	367758660	9620	9620	9620	9620	0
45	20240311	190400	367758660	9620	9620	9620	9620	0
46	20240311	190300	367758660	9620	9620	9620	9620	0
47	20240311	190200	367758660	9620	9620	9620	9620	0
48	20240311	190100	367758660	9620	9620	9620	9620	0
49	20240311	190000	367758660	9620	9620	9620	9620	0
50	20240311	185900	367758660	9620	9620	9620	9620	0
51	20240311	185800	367758660	9620	9620	9620	9620	0
52	20240311	185700	367758660	9620	9620	9620	9620	0
53	20240311	185600	367758660	9620	9620	9620	9620	0
54	20240311	185500	367758660	9620	9620	9620	9620	0
55	20240311	185400	367758660	9620	9620	9620	9620	0
56	20240311	185300	367758660	9620	9620	9620	9620	0
57	20240311	185200	367758660	9620	9620	9620	9620	0
58	20240311	185100	367758660	9620	9620	9620	9620	0
59	20240311	185000	367758660	9620	9620	9620	9620	0
60	20240311	184900	367758660	9620	9620	9620	9620	0
61	20240311	184800	367758660	9620	9620	9620	9620	0
62	20240311	184700	367758660	9620	9620	9620	9620	1060
63	20240311	184600	367758660	9620	9620	9620	9620	0
64	20240311	184500	367758660	9620	9620	9620	9620	0
65	20240311	184400	367758660	9620	9620	9620	9620	0
66	20240311	184300	367758660	9620	9620	9620	9620	0
67	20240311	184200	367758660	9620	9620	9620	9620	0
68	20240311	184100	367758660	9620	9620	9620	9620	0
69	20240311	184000	367758660	9620	9620	9620	9620	0
70	20240311	183900	367758660	9620	9620	9620	9620	0
71	20240311	183800	367758660	9620	9620	9620	9620	0
72	20240311	183700	367758660	9620	9620	9620	9620	0
73	20240311	183600	367758660	9620	9620	9620	9620	0
74	20240311	183500	367758660	9620	9620	9620	9620	0
75	20240311	183400	367758660	9620	9620	9620	9620	0
76	20240311	183300	367758660	9620	9620	9620	9620	0
77	20240311	183200	367758660	9620	9620	9620	9620	0
78	20240311	183100	367758660	9620	9620	9620	9620	0
79	20240311	183000	367758660	9620	9620	9620	9620	0
80	20240311	182900	367758660	9620	9620	9620	9620	0
81	20240311	182800	367758660	9620	9620	9620	9620	0
82	20240311	182700	367758660	9620	9620	9620	9620	0
83	20240311	182600	367758660	9620	9620	9620	9620	0
84	20240311	182500	367758660	9620	9620	9620	9620	0
85	20240311	182400	367758660	9620	9620	9620	9620	0
86	20240311	182300	367758660	9620	9620	9620	9620	0
87	20240311	182200	367758660	9620	9620	9620	9620	0
88	20240311	182100	367758660	9620	9620	9620	9620	0
89	20240311	182000	367758660	9620	9620	9620	9620	0
90	20240311	181900	367758660	9620	9620	9620	9620	0
91	20240311	181800	367758660	9620	9620	9620	9620	0
92	20240311	181700	367758660	9620	9620	9620	9620	1060
93	20240311	181600	367758660	9620	9620	9620	9620	0
94	20240311	181500	367758660	9620	9620	9620	9620	0
95	20240311	181400	367758660	9620	9620	9620	9620	0
96	20240311	181300	367758660	9620	9620	9620	9620	0
97	20240311	181200	367758660	9620	9620	9620	9620	0
98	20240311	181100	367758660	9620	9620	9620	9620	0
99	20240311	181000	367758660	9620	9620	9620	9620	0
100	20240311	180900	367758660	9620	9620	9620	9620	0
101	20240311	180800	367758660	9620	9620	9620	9620	0
102	20240311	180700	367758660	9620	9620	9620	9620	0
103	20240311	180600	367758660	9620	9620	9620	9620	0
104	20240311	180500	367758660	9620	9620	9620	9620	0
105	20240311	180400	367758660	9620	9620	9620	9620	0
106	20240311	180300	367758660	9620	9620	9620	9620	0
107	20240311	180200	367758660	9620	9620	9620	9620	0
108	20240311	180100	367758660	9620	9620	9620	9620	0
109	20240311	180000	367758660	9620	9620	9620	9620	0
110	20240311	175900	367758660	9620	9620	9620	9620	0
111	20240311	175800	367758660	9620	9620	9620	9620	0
112	20240311	175700	367758660	9620	9620	9620	9620	0
113	20240311	175600	367758660	9620	9620	9620	9620	0
114	20240311	175500	367758660	9620	9620	9620	9620	0
115	20240311	175400	367758660	9620	9620	9620	9620	0
116	20240311	175300	367758660	9620	9620	9620	9620	0
117	20240311	175200	367758660	9620	9620	9620	9620	0
118	20240311	175100	367758660	9620	9620	9620	9620	0
119	20240311	175000	367758660	9620	9620	9620	9620	0
120	20240311	174900	367758660	9620	9620	9620	9620	0
121	20240311	174800	367758660	9620	9620	9620	9620	0
122	20240311	174700	367758660	9620	9620	9620	9620	1060
123	20240311	174600	367758660	9620	9620	9620	9620	0
124	20240311	174500	367758660	9620	9620	9620	9620	0
125	20240311	174400	367758660	9620	9620	9620	9620	0
126	20240311	174300	367758660	9620	9620	9620	9620	0
127	20240311	174200	367758660	9620	9620	9620	9620	0
128	20240311	174100	367758660	9620	9620	9620	9620	0
129	20240311	174000	367758660	9620	9620	9620	9620	0
130	20240311	173900	367758660	9620	9620	9620	9620	0
131	20240311	173800	367758660	9620	9620	9620	9620	0
132	20240311	173700	367758660	9620	9620	9620	9620	0
133	20240311	173600	367758660	9620	9620	9620	9620	0
134	20240311	173500	367758660	9620	9620	9620	9620	0
135	20240311	173400	367758660	9620	9620	9620	9620	0
136	20240311	173300	367758660	9620	9620	9620	9620	0
137	20240311	173200	367758660	9620	9620	9620	9620	0
138	20240311	173100	367758660	9620	9620	9620	9620	0
139	20240311	173000	367758660	9620	9620	9620	9620	0
140	20240311	172900	367758660	9620	9620	9620	9620	0
141	20240311	172800	367758660	9620	9620	9620	9620	0
142	20240311	172700	367758660	9620	9620	9620	9620	0
143	20240311	172600	367758660	9620	9620	9620	9620	0
144	20240311	172500	367758660	9620	9620	9620	9620	0
145	20240311	172400	367758660	9620	9620	9620	9620	0
146	20240311	172300	367758660	9620	9620	9620	9620	0
147	20240311	172200	367758660	9620	9620	9620	9620	0
148	20240311	172100	367758660	9620	9620	9620	9620	0
149	20240311	172000	367758660	9620	9620	9620	9620	0
150	20240311	171900	367758660	9620	9620	9620	9620	0
151	20240311	171800	367758660	9620	9620	9620	9620	0
152	20240311	171700	367758660	9620	9620	9620	9620	1060
153	20240311	171600	367758660	9620	9620	9620	9620	0
154	20240311	171500	367758660	9620	9620	9620	9620	0
155	20240311	171400	367758660	9620	9620	9620	9620	0
156	20240311	171300	367758660	9620	9620	9620	9620	0
157	20240311	171200	367758660	9620	9620	9620	9620	0
158	20240311	171100	367758660	9620	9620	9620	9620	0
159	20240311	171000	367758660	9620	9620	9620	9620	0
160	20240311	170900	367758660	9620	9620	9620	9620	0
161	20240311	170800	367758660	9620	9620	9620	9620	0
162	20240311	170700	367758660	9620	9620	9620	9620	0
163	20240311	170600	367758660	9620	9620	9620	9620	0
164	20240311	170500	367758660	9620	9620	9620	9620	0
165	20240311	170400	367758660	9620	9620	9620	9620	0
166	20240311	170300	367758660	9620	9620	9620	9620	0
167	20240311	170200	367758660	9620	9620	9620	9620	0
168	20240311	170100	367758660	9620	9620	9620	9620	0
169	20240311	170000	367758660	9620	9620	9620	9620	0
170	20240311	165900	367758660	9620	9620	9620	9620	0
171	20240311	165800	367758660	9620	9620	9620	9620	0
172	20240311	165700	367758660	9620	9620	9620	9620	0
173	20240311	165600	367758660	9620	9620	9620	9620	0
174	20240311	165500	367758660	9620	9620	9620	9620	0
175	20240311	165400	367758660	9620	9620	9620	9620	0
176	20240311	165300	367758660	9620	9620	9620	9620	0
177	20240311	165200	367758660	9620	9620	9620	9620	0
178	20240311	165100	367758660	9620	9620	9620	9620	0
179	20240311	165000	367758660	9620	9620	9620	9620	0
180	20240311	164900	367758660	9620	9620	9620	9620	0
181	20240311	164800	367758660	9620	9620	9620	9620	0
182	20240311	164700	367758660	9620	9620	9620	9620	1060
183	20240311	164600	367758660	9620	9620	9620	9620	0
184	20240311	164500	367758660	9620	9620	9620	9620	0
185	20240311	164400	367758660	9620	9620	9620	9620	0
186	20240311	164300	367758660	9620	9620	9620	9620	0
187	20240311	164200	367758660	9620	9620	9620	9620	0
188	20240311	164100	367758660	9620	9620	9620	9620	0
189	20240311	164000	367758660	9620	9620	9620	9620	0
190	20240311	163900	367758660	9620	9620	9620	9620	0
191	20240311	163800	367758660	9620	9620	9620	9620	0
192	20240311	163700	367758660	9620	9620	9620	9620	0
193	20240311	163600	367758660	9620	9620	9620	9620	0
194	20240311	163500	367758660	9620	9620	9620	9620	0
195	20240311	163400	367758660	9620	9620	9620	9620	0
196	20240311	163300	367758660	9620	9620	9620	9620	0
197	20240311	163200	367758660	9620	9620	9620	9620	0
198	20240311	163100	367758660	9620	9620	9620	9620	0
199	20240311	163000	367758660	9620	9620	9620	9620	0
200	20240311	162900	367758660	9620	9620	9620	9620	0
201	20240311	162800	367758660	9620	9620	9620	9620	0
202	20240311	162700	367758660	9620	9620	9620	9620	0
203	20240311	162600	367758660	9620	9620	9620	9620	0
204	20240311	162500	367758660	9620	9620	9620	9620	0
205	20240311	162400	367758660	9620	9620	9620	9620	0
206	20240311	162300	367758660	9620	9620	9620	9620	0
207	20240311	162200	367758660	9620	9620	9620	9620	0
208	20240311	162100	367758660	9620	9620	9620	9620	0
209	20240311	162000	367758660	9620	9620	9620	9620	0
210	20240311	161900	367758660	9620	9620	9620	9620	0
211	20240311	161800	367758660	9620	9620	9620	9620	0
212	20240311	161700	367758660	9620	9620	9620	9620	1060
213	20240311	161600	367758660	9620	9620	9620	9620	0
214	20240311	161500	367758660	9620	9620	9620	9620	0
215	20240311	161400	367758660	9620	9620	9620	9620	0
216	20240311	161300	367758660	9620	9620	9620	9620	0
217	20240311	161200	367758660	9620	9620	9620	9620	0
218	20240311	161100	367758660	9620	9620	9620	9620	0
219	20240311	161000	367758660	9620	9620	9620	9620	0
220	20240311	160900	367758660	9620	9620	9620	9620	0
221	20240311	160800	367758660	9620	9620	9620	9620	0
222	20240311	160700	367758660	9620	9620	9620	9620	0
223	20240311	160600	367758660	9620	9620	9620	9620	0
224	20240311	160500	367758660	9620	9620	9620	9620	0
225	20240311	160400	367758660	9620	9620	9620	9620	0
226	20240311	160300	367758660	9620	9620	9620	9620	0
227	20240311	160200	367758660	9620	9620	9620	9620	0
228	20240311	160100	367758660	9620	9620	9620	9620	0
229	20240311	160000	367758660	9620	9620	9620	9620	0
230	20240311	155900	367758660	9620	9620	9620	9620	0
231	20240311	155800	367758660	9620	9620	9620	9620	0
232	20240311	155700	367758660	9620	9620	9620	9620	0
233	20240311	155600	367758660	9620	9620	9620	9620	0
234	20240311	155500	367758660	9620	9620	9620	9620	0
235	20240311	155400	367758660	9620	9620	9620	9620	0
236	20240311	155300	367758660	9620	9620	9620	9620	0
237	20240311	155200	367758660	9620	9620	9620	9620	0
238	20240311	155100	367758660	9620	9620	9620	9620	0
239	20240311	155000	367758660	9620	9620	9620	9620	0
240	20240311	154900	367758660	9620	9620	9620	9620	0
241	20240311	154800	367758660	9620	9620	9620	9620	0
242	20240311	154700	367758660	9620	9620	9620	9620	1060
243	20240311	154600	367758660	9620	9620	9620	9620	0
244	20240311	154500	367758660	9620	9620	9620	9620	0
245	20240311	154400	367758660	9620	9620	9620	9620	0
246	20240311	154300	367758660	9620	9620	9620	9620	0
247	20240311	154200	367758660	9620	9620	9620	9620	0
248	20240311	154100	367758660	9620	9620	9620	9620	0
249	20240311	154000	367758660	9620	9620	9620	9620	0
250	20240311	153900	367758660	9620	9620	9620	9620	0
251	20240311	153800	367758660	9620	9620	9620	9620	0
252	20240311	153700	367758660	9620	9620	9620	9620	0
253	20240311	153600	367758660	9620	9620	9620	9620	0
254	20240311	153500	367758660	9620	9620	9620	9620	0
255	20240311	153400	367758660	9620	9620	9620	9620	0
256	20240311	153300	367758660	9620	9620	9620	9620	0
257	20240311	153200	367758660	9620	9620	9620	9620	0
258	20240311	153100	367758660	9620	9620	9620	9620	0
259	20240311	153000	367758660	9620	9620	9620	9620	1060
260	20240311	152900	357561460	9570	9570	9570	9570	0
261	20240311	152800	357561460	9570	9570	9570	9570	0
262	20240311	152700	357561460	9570	9570	9570	9570	0
263	20240311	152600	357561460	9570	9570	9570	9570	0
264	20240311	152500	357561460	9570	9570	9570	9570	0
265	20240311	152400	357561460	9570	9570	9570	9570	0
266	20240311	152300	357561460	9570	9570	9570	9570	0
267	20240311	152200	357561460	9570	9570	9570	9570	0
268	20240311	152100	357561460	9570	9570	9570	9570	0
269	20240311	152000	357561460	9570	9570	9570	9570	0
270	20240311	151900	357561460	9570	9570	9570	9570	2
271	20240311	151800	357542320	9580	9580	9580	9500	27
272	20240311	151700	357283980	9580	9550	9580	9480	28
273	20240311	151600	357016900	9530	9570	9570	9530	31
274	20240311	151500	356721230	9570	9570	9570	9490	253
275	20240311	151400	354319020	9540	9520	9570	9410	1983
276	20240311	151300	335559240	9510	9510	9510	9510	0
277	20240311	151200	335559240	9510	9570	9580	9510	29
278	20240311	151100	335281900	9560	9560	9560	9560	1
279	20240311	151000	335272340	9590	9520	9590	9500	1124
280	20240311	150900	324590550	9530	9530	9530	9530	16
281	20240311	150800	324438070	9530	9530	9530	9530	12
282	20240311	150700	324323710	9530	9530	9530	9530	162
283	20240311	150600	322779850	9530	9520	9530	9520	15
284	20240311	150500	322637010	9520	9540	9540	9520	920
285	20240311	150400	313867470	9580	9580	9580	9580	0
286	20240311	150300	313867470	9580	9590	9590	9580	6
287	20240311	150200	313809980	9530	9590	9590	9530	33
288	20240311	150100	313494230	9590	9590	9590	9590	0
289	20240311	150000	313494230	9590	9590	9590	9590	4
290	20240311	145900	313455870	9590	9590	9590	9590	5
291	20240311	145800	313407920	9590	9590	9590	9590	17
292	20240311	145700	313244890	9590	9590	9590	9590	5
293	20240311	145600	313196940	9580	9580	9580	9580	0
294	20240311	145500	313196940	9580	9580	9580	9580	22
295	20240311	145400	312986180	9580	9580	9580	9580	50
296	20240311	145300	312507180	9580	9570	9580	9570	17
297	20240311	145200	312344450	9570	9570	9570	9570	1
298	20240311	145100	312334880	9570	9570	9570	9570	23
299	20240311	145000	312114770	9570	9570	9570	9500	630
300	20240311	144900	306127480	9570	9570	9570	9570	0
301	20240311	144800	306127480	9570	9570	9570	9510	92
302	20240311	144700	305249720	9570	9560	9570	9550	1213
303	20240311	144600	293641640	9540	9560	9570	9540	331
304	20240311	144500	290478620	9560	9590	9590	9560	709
305	20240311	144400	283690600	9590	9620	9620	9590	329
306	20240311	144300	280530800	9610	9630	9630	9610	157
307	20240311	144200	279020080	9630	9630	9630	9630	0
308	20240311	144100	279020080	9630	9660	9660	9630	84
309	20240311	144000	278211010	9660	9660	9660	9660	0
310	20240311	143900	278211010	9660	9660	9660	9660	22
311	20240311	143800	277998490	9660	9660	9660	9660	5
312	20240311	143700	277950190	9660	9660	9660	9660	2
313	20240311	143600	277930870	9660	9640	9660	9640	20
314	20240311	143500	277738030	9620	9620	9620	9620	3
315	20240311	143400	277709170	9620	9620	9620	9620	497
316	20240311	143300	272928030	9620	9660	9660	9620	52
317	20240311	143200	272427420	9670	9670	9670	9670	23
318	20240311	143100	272205010	9660	9660	9660	9660	1
319	20240311	143000	272195350	9680	9680	9680	9680	0
320	20240311	142900	272195350	9680	9660	9680	9660	16
321	20240311	142800	272040580	9660	9650	9660	9650	10
322	20240311	142700	271944010	9650	9650	9650	9650	89
323	20240311	142600	271085160	9650	9650	9650	9650	5
324	20240311	142500	271036910	9660	9640	9660	9640	123
325	20240311	142400	269848830	9650	9650	9650	9650	22
326	20240311	142300	269636530	9650	9650	9650	9650	0
327	20240311	142200	269636530	9650	9650	9650	9650	6
328	20240311	142100	269578630	9660	9660	9660	9660	0
329	20240311	142000	269578630	9660	9660	9660	9660	21
330	20240311	141900	269375770	9660	9660	9660	9660	4
331	20240311	141800	269337130	9660	9660	9660	9660	200
332	20240311	141700	267405130	9660	9660	9660	9660	0
333	20240311	141600	267405130	9660	9660	9660	9660	22
334	20240311	141500	267192610	9660	9660	9660	9660	4
335	20240311	141400	267153970	9610	9610	9610	9610	0
336	20240311	141300	267153970	9610	9660	9660	9610	520
337	20240311	141200	262155600	9660	9660	9660	9660	10
338	20240311	141100	262059000	9660	9660	9660	9660	0
339	20240311	141000	262059000	9660	9660	9660	9660	2
340	20240311	140900	262039680	9650	9660	9660	9650	26
341	20240311	140800	261788720	9630	9630	9630	9630	0
342	20240311	140700	261788720	9630	9630	9630	9630	0
343	20240311	140600	261788720	9630	9630	9630	9630	10
344	20240311	140500	261692420	9620	9620	9620	9620	64
345	20240311	140400	261076740	9620	9620	9620	9620	0
346	20240311	140300	261076740	9620	9670	9670	9620	100
347	20240311	140200	260114390	9690	9690	9690	9690	0
348	20240311	140100	260114390	9690	9690	9690	9690	22
349	20240311	140000	259901210	9690	9690	9690	9690	5
350	20240311	135900	259852760	9700	9700	9700	9700	0
351	20240311	135800	259852760	9700	9700	9700	9700	0
352	20240311	135700	259852760	9700	9700	9700	9700	21
353	20240311	135600	259649060	9720	9730	9730	9720	5
354	20240311	135500	259600450	9720	9720	9720	9720	0
355	20240311	135400	259600450	9720	9720	9720	9720	0
356	20240311	135300	259600450	9720	9720	9720	9720	26
357	20240311	135200	259347730	9730	9690	9730	9690	50
358	20240311	135100	258861770	9680	9680	9680	9680	1
359	20240311	135000	258852090	9700	9690	9710	9690	28
360	20240311	134900	258580440	9700	9700	9700	9700	0
361	20240311	134800	258580440	9700	9700	9700	9700	0
362	20240311	134700	258580440	9700	9700	9700	9700	8
363	20240311	134600	258502840	9700	9700	9700	9700	22
364	20240311	134500	258289440	9700	9700	9700	9700	0
365	20240311	134400	258289440	9700	9680	9700	9680	5
366	20240311	134300	258240960	9690	9690	9690	9690	6
367	20240311	134200	258182820	9680	9680	9690	9680	41
368	20240311	134100	257785740	9670	9670	9670	9670	1
369	20240311	134000	257776070	9620	9620	9620	9620	0
370	20240311	133900	257776070	9620	9670	9670	9620	35
371	20240311	133800	257438320	9660	9660	9660	9660	1
372	20240311	133700	257428660	9660	9640	9660	9630	7
373	20240311	133600	257361090	9650	9650	9650	9650	5
374	20240311	133500	257312840	9650	9640	9650	9640	27
375	20240311	133400	257052360	9660	9640	9660	9640	4
376	20240311	133300	257013750	9620	9620	9620	9620	200
377	20240311	133200	255089750	9680	9680	9680	9680	0
378	20240311	133100	255089750	9680	9680	9680	9680	25
379	20240311	133000	254847750	9680	9680	9680	9680	2
380	20240311	132900	254828390	9680	9680	9680	9680	0
381	20240311	132800	254828390	9680	9680	9680	9680	5
382	20240311	132700	254779990	9670	9670	9670	9670	25
383	20240311	132600	254538240	9670	9670	9670	9670	0
384	20240311	132500	254538240	9670	9670	9670	9670	4
385	20240311	132400	254499560	9670	9670	9670	9670	137
386	20240311	132300	253174770	9670	9670	9670	9670	23
387	20240311	132200	252952360	9670	9670	9670	9670	4
388	20240311	132100	252913680	9680	9680	9680	9680	0
389	20240311	132000	252913680	9680	9680	9680	9680	0
390	20240311	131900	252913680	9680	9680	9680	9680	23
391	20240311	131800	252691040	9680	9680	9680	9680	5
392	20240311	131700	252642640	9680	9680	9680	9680	0
393	20240311	131600	252642640	9680	9660	9680	9660	47
394	20240311	131500	252187940	9680	9670	9680	9600	318
395	20240311	131400	249129990	9660	9680	9680	9660	75
396	20240311	131300	248404470	9720	9720	9720	9720	1
397	20240311	131200	248394750	9740	9740	9740	9740	5
398	20240311	131100	248346050	9730	9700	9730	9700	522
399	20240311	131000	243267790	9730	9730	9730	9730	0
400	20240311	130900	243267790	9730	9730	9730	9730	5
401	20240311	130800	243219140	9680	9740	9740	9680	230
402	20240311	130700	240983270	9740	9740	9740	9740	0
403	20240311	130600	240983270	9740	9760	9760	9740	5
404	20240311	130500	240934490	9740	9740	9740	9740	3
405	20240311	130400	240905270	9760	9760	9760	9760	22
406	20240311	130300	240690550	9760	9760	9760	9760	4
407	20240311	130200	240651510	9740	9740	9740	9740	0
408	20240311	130100	240651510	9740	9750	9760	9740	6
409	20240311	130000	240593020	9760	9740	9760	9740	31
410	20240311	125900	240290680	9760	9740	9760	9740	14
411	20240311	125800	240154240	9740	9760	9760	9740	283
412	20240311	125700	237392710	9800	9800	9800	9800	0
413	20240311	125600	237392710	9800	9800	9800	9800	28
414	20240311	125500	237118310	9800	9800	9800	9800	0
415	20240311	125400	237118310	9800	9800	9800	9800	0
416	20240311	125300	237118310	9800	9800	9800	9800	4
417	20240311	125200	237079110	9800	9800	9800	9800	22
418	20240311	125100	236863510	9800	9800	9800	9800	0
419	20240311	125000	236863510	9800	9800	9800	9800	4
420	20240311	124900	236824310	9800	9800	9800	9800	22
421	20240311	124800	236608710	9800	9800	9800	9800	0
422	20240311	124700	236608710	9800	9790	9800	9790	12
423	20240311	124600	236491220	9800	9800	9800	9800	0
424	20240311	124500	236491220	9800	9800	9800	9800	22
425	20240311	124400	236275620	9800	9800	9800	9800	4
426	20240311	124300	236236420	9790	9790	9790	9790	26
427	20240311	124200	235981880	9790	9790	9790	9790	0
428	20240311	124100	235981880	9790	9790	9790	9790	22
429	20240311	124000	235766500	9790	9790	9790	9790	5
430	20240311	123900	235717550	9770	9770	9770	9770	0
431	20240311	123800	235717550	9770	9800	9800	9770	119
432	20240311	123700	234554260	9810	9790	9810	9790	9
433	20240311	123600	234466030	9800	9800	9810	9800	207
434	20240311	123500	232435430	9790	9790	9790	9790	1
435	20240311	123400	232425640	9800	9770	9800	9770	25
436	20240311	123300	232180750	9760	9760	9760	9760	0
437	20240311	123200	232180750	9760	9760	9760	9760	0
438	20240311	123100	232180750	9760	9770	9770	9760	5
439	20240311	123000	232131910	9770	9760	9770	9760	22
440	20240311	122900	231917050	9760	9760	9760	9760	3
441	20240311	122800	231887770	9770	9760	9770	9760	7
442	20240311	122700	231819400	9760	9780	9790	9760	122
443	20240311	122600	230625420	9780	9770	9780	9770	14
444	20240311	122500	230488520	9770	9800	9800	9770	76
445	20240311	122400	229745180	9800	9800	9800	9800	0
446	20240311	122300	229745180	9800	9800	9800	9800	0
447	20240311	122200	229745180	9800	9800	9800	9800	22
448	20240311	122100	229529580	9800	9800	9800	9800	5
449	20240311	122000	229480580	9800	9800	9800	9800	0
450	20240311	121900	229480580	9800	9800	9800	9800	0
451	20240311	121800	229480580	9800	9790	9800	9790	26
452	20240311	121700	229226000	9790	9790	9790	9790	0
453	20240311	121600	229226000	9790	9790	9790	9790	0
454	20240311	121500	229226000	9790	9780	9800	9780	27
455	20240311	121400	228961620	9760	9760	9760	9760	9
456	20240311	121300	228873780	9760	9760	9760	9760	0
457	20240311	121200	228873780	9760	9780	9790	9760	10
458	20240311	121100	228776000	9770	9770	9770	9770	1
459	20240311	121000	228766230	9770	9780	9780	9770	76
460	20240311	120900	228022980	9780	9790	9790	9770	19
461	20240311	120800	227837170	9770	9770	9770	9770	1
462	20240311	120700	227827400	9780	9790	9790	9780	23
463	20240311	120600	227602240	9790	9790	9790	9790	6
464	20240311	120500	227543500	9760	9760	9760	9760	5
465	20240311	120400	227494700	9790	9790	9790	9790	0
466	20240311	120300	227494700	9790	9790	9790	9790	26
467	20240311	120200	227240160	9800	9800	9800	9800	0
468	20240311	120100	227240160	9800	9800	9800	9800	30
469	20240311	120000	226946160	9810	9810	9810	9810	0
470	20240311	115900	226946160	9810	9810	9810	9810	26
471	20240311	115800	226691100	9810	9810	9810	9810	0
472	20240311	115700	226691100	9810	9810	9810	9810	0
473	20240311	115600	226691100	9810	9810	9810	9810	5
474	20240311	115500	226642050	9800	9800	9800	9800	22
475	20240311	115400	226426450	9800	9800	9800	9800	0
476	20240311	115300	226426450	9800	9800	9800	9800	4
477	20240311	115200	226387250	9790	9790	9790	9790	1
478	20240311	115100	226377460	9800	9800	9800	9800	38
479	20240311	115000	226005060	9800	9800	9800	9800	5
480	20240311	114900	225956060	9800	9800	9800	9800	0
481	20240311	114800	225956060	9800	9800	9800	9800	0
482	20240311	114700	225956060	9800	9800	9800	9800	26
483	20240311	114600	225701260	9750	9750	9750	9750	0
484	20240311	114500	225701260	9750	9750	9750	9750	0
485	20240311	114400	225701260	9750	9800	9800	9750	108
486	20240311	114300	224646910	9800	9800	9800	9800	0
487	20240311	114200	224646910	9800	9800	9800	9800	0
488	20240311	114100	224646910	9800	9800	9800	9800	0
489	20240311	114000	224646910	9800	9800	9800	9800	26
490	20240311	113900	224392110	9800	9800	9800	9800	0
491	20240311	113800	224392110	9800	9800	9800	9800	0
492	20240311	113700	224392110	9800	9800	9800	9800	4
493	20240311	113600	224352910	9750	9820	9820	9750	1065
494	20240311	113500	213966460	9820	9820	9820	9820	0
495	20240311	113400	213966460	9820	9820	9820	9820	5
496	20240311	113300	213917360	9820	9820	9820	9820	0
497	20240311	113200	213917360	9820	9820	9820	9820	23
498	20240311	113100	213691500	9820	9820	9820	9820	5
499	20240311	113000	213642400	9820	9820	9820	9820	0
500	20240311	112900	213642400	9820	9810	9820	9810	3
501	20240311	112800	213612960	9810	9810	9810	9810	44
502	20240311	112700	213181320	9810	9810	9810	9810	0
503	20240311	112600	213181320	9810	9810	9810	9810	1
504	20240311	112500	213171510	9800	9810	9810	9800	29
505	20240311	112400	212887030	9810	9810	9810	9810	0
506	20240311	112300	212887030	9810	9810	9810	9810	0
507	20240311	112200	212887030	9810	9810	9810	9810	1
508	20240311	112100	212877220	9810	9810	9810	9810	26
509	20240311	112000	212622160	9810	9810	9810	9810	0
510	20240311	111900	212622160	9810	9810	9810	9810	0
511	20240311	111800	212622160	9810	9810	9810	9810	4
512	20240311	111700	212582920	9800	9800	9800	9800	62
513	20240311	111600	211975320	9800	9800	9800	9800	1
514	20240311	111500	211965520	9800	9800	9800	9800	6
515	20240311	111400	211906720	9800	9800	9800	9800	22
516	20240311	111300	211691120	9780	9780	9780	9780	0
517	20240311	111200	211691120	9780	9780	9780	9780	4
518	20240311	111100	211652000	9780	9780	9780	9780	1
519	20240311	111000	211642220	9770	9770	9770	9770	3
520	20240311	110900	211612910	9790	9770	9790	9770	566
521	20240311	110800	206082570	9770	9770	9770	9770	150
522	20240311	110700	204617070	9800	9800	9800	9800	0
523	20240311	110600	204617070	9800	9800	9800	9790	26
524	20240311	110500	204362280	9770	9770	9770	9770	0
525	20240311	110400	204362280	9770	9770	9770	9770	0
526	20240311	110300	204362280	9770	9770	9770	9770	206
527	20240311	110200	202349660	9810	9810	9810	9810	27
528	20240311	110100	202084790	9810	9810	9810	9810	0
529	20240311	110000	202084790	9810	9810	9810	9810	1
530	20240311	105900	202074980	9820	9800	9820	9800	26
531	20240311	105800	201819690	9760	9760	9760	9760	0
532	20240311	105700	201819690	9760	9760	9760	9760	1
533	20240311	105600	201809930	9820	9820	9820	9820	4
534	20240311	105500	201770650	9810	9810	9810	9800	22
535	20240311	105400	201554840	9790	9790	9790	9790	0
536	20240311	105300	201554840	9790	9790	9790	9790	23
537	20240311	105200	201329670	9790	9790	9790	9790	0
538	20240311	105100	201329670	9790	9790	9790	9790	0
539	20240311	105000	201329670	9790	9790	9790	9790	26
540	20240311	104900	201075130	9780	9780	9780	9780	0
541	20240311	104800	201075130	9780	9780	9780	9780	0
542	20240311	104700	201075130	9780	9780	9780	9780	4
543	20240311	104600	201036010	9780	9780	9780	9780	22
544	20240311	104500	200820850	9780	9780	9780	9780	0
545	20240311	104400	200820850	9780	9780	9780	9780	0
546	20240311	104300	200820850	9780	9770	9780	9770	28
547	20240311	104200	200547050	9770	9770	9770	9770	0
548	20240311	104100	200547050	9770	9770	9770	9770	12
549	20240311	104000	200429810	9770	9770	9770	9760	14
550	20240311	103900	200293070	9750	9750	9750	9750	14
551	20240311	103800	200156570	9750	9750	9750	9750	0
552	20240311	103700	200156570	9750	9750	9750	9750	4
553	20240311	103600	200117570	9740	9740	9740	9740	0
554	20240311	103500	200117570	9740	9740	9740	9740	21
555	20240311	103400	199913030	9740	9740	9740	9740	5
556	20240311	103300	199864330	9740	9740	9740	9740	0
557	20240311	103200	199864330	9740	9740	9740	9740	0
558	20240311	103100	199864330	9740	9740	9740	9740	29
559	20240311	103000	199581870	9670	9670	9670	9670	10
560	20240311	102900	199485170	9740	9730	9740	9730	23
561	20240311	102800	199261190	9740	9740	9740	9740	4
562	20240311	102700	199222230	9680	9680	9680	9680	0
563	20240311	102600	199222230	9680	9680	9680	9680	77
564	20240311	102500	198476870	9680	9740	9740	9680	13
565	20240311	102400	198350570	9750	9750	9750	9750	27
566	20240311	102300	198087320	9740	9740	9740	9730	65
567	20240311	102200	197454280	9740	9740	9740	9740	51
568	20240311	102100	196957540	9730	9670	9730	9660	135
569	20240311	102000	195651940	9730	9730	9730	9730	23
570	20240311	101900	195428150	9730	9730	9730	9730	0
571	20240311	101800	195428150	9730	9730	9730	9730	4
572	20240311	101700	195389230	9730	9730	9730	9730	0
573	20240311	101600	195389230	9730	9730	9730	9730	22
574	20240311	101500	195175170	9730	9730	9730	9730	4
575	20240311	101400	195136250	9690	9690	9690	9690	0
576	20240311	101300	195136250	9690	9680	9690	9680	65
577	20240311	101200	194506750	9680	9620	9680	9620	521
578	20240311	101100	189474320	9620	9620	9620	9620	0
579	20240311	101000	189474320	9620	9620	9620	9620	1
580	20240311	100900	189464700	9630	9630	9630	9580	8
581	20240311	100800	189387760	9630	9600	9630	9600	81
582	20240311	100700	188609090	9600	9600	9600	9600	2
583	20240311	100600	188589890	9550	9560	9560	9550	5
584	20240311	100500	188542130	9610	9610	9610	9570	61
585	20240311	100400	187957200	9620	9620	9620	9610	38
586	20240311	100300	187591860	9620	9620	9620	9620	2
587	20240311	100200	187572620	9620	9560	9620	9550	375
588	20240311	100100	183988060	9670	9630	9670	9540	335
589	20240311	100000	180776300	9640	9640	9730	9580	2043
590	20240311	095900	161141510	9670	9630	9680	9570	960
591	20240311	095800	151922690	9670	9650	9740	9550	775
592	20240311	095700	144453810	9720	9660	9720	9500	3139
593	20240311	095600	114340190	9660	9680	9680	9520	695
594	20240311	095500	107653850	9680	9680	9680	9680	0
595	20240311	095400	107653850	9680	9630	9680	9630	502
596	20240311	095300	102819490	9680	9730	9730	9630	2065
597	20240311	095200	82914010	9720	9720	9720	9720	1
598	20240311	095100	82904290	9720	9720	9720	9720	10
599	20240311	095000	82807090	9670	9830	9840	9610	1150
600	20240311	094900	71642570	9830	9830	9830	9830	122
601	20240311	094800	70443310	9830	9830	9830	9830	0
602	20240311	094700	70443310	9830	9780	9840	9690	755
603	20240311	094600	63078930	9780	9750	9780	9660	1065
604	20240311	094500	52690130	9620	9810	9810	9600	3188
605	20240311	094400	21753100	9880	9840	9880	9840	105
606	20240311	094300	20718860	9840	9800	9840	9800	279
607	20240311	094200	17981390	9810	9800	9810	9800	522
608	20240311	094100	12865740	9800	9800	9800	9800	2
609	20240311	094000	12846140	9800	9800	9800	9800	5
610	20240311	093900	12797140	9800	9800	9800	9800	0
611	20240311	093800	12797140	9800	9800	9800	9800	22
612	20240311	093700	12581540	9800	9800	9800	9800	4
613	20240311	093600	12542340	9790	9790	9790	9790	0
614	20240311	093500	12542340	9790	9790	9790	9790	14
615	20240311	093400	12405280	9780	9780	9780	9780	13
616	20240311	093300	12278140	9780	9780	9780	9780	0
617	20240311	093200	12278140	9780	9780	9780	9780	21
618	20240311	093100	12072760	9770	9760	9770	9750	16
619	20240311	093000	11916530	9730	9730	9730	9730	0
620	20240311	092900	11916530	9730	9730	9740	9730	69
621	20240311	092800	11245110	9740	9740	9740	9740	50
622	20240311	092700	10758110	9810	9810	9810	9810	4
623	20240311	092600	10718870	9820	9820	9820	9820	22
624	20240311	092500	10502830	9820	9820	9820	9820	0
625	20240311	092400	10502830	9820	9820	9820	9820	4
626	20240311	092300	10463550	9810	9810	9810	9810	18
627	20240311	092200	10286970	9810	9810	9810	9810	9
628	20240311	092100	10198680	9820	9820	9820	9820	5
629	20240311	092000	10149580	9820	9820	9820	9820	0
630	20240311	091900	10149580	9820	9820	9820	9820	23
631	20240311	091800	9923720	9820	9820	9820	9820	4
632	20240311	091700	9884440	9820	9820	9820	9820	0
633	20240311	091600	9884440	9820	9790	9820	9790	22
634	20240311	091500	9668520	9790	9770	9790	9770	6
635	20240311	091400	9609800	9770	9770	9770	9770	0
636	20240311	091300	9609800	9770	9770	9770	9770	0
637	20240311	091200	9609800	9770	9770	9770	9770	4
638	20240311	091100	9570720	9750	9750	9750	9750	73
639	20240311	091000	8858970	9750	9750	9750	9750	145
640	20240311	090900	7445220	9750	9750	9750	9750	0
641	20240311	090800	7445220	9750	9700	9750	9700	10
642	20240311	090700	7347970	9740	9730	9740	9730	22
643	20240311	090600	7133700	9750	9750	9750	9750	0
644	20240311	090500	7133700	9750	9700	9750	9700	29
645	20240311	090400	6852200	9710	9710	9710	9710	56
646	20240311	090300	6308440	9720	9770	9770	9720	449
647	20240311	090200	1926220	9780	9780	9850	9780	70
648	20240311	090100	1241340	9880	9880	9880	9800	98
649	20240311	090000	276860	9890	9880	9890	9880	28