KissMeData/194700/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	203000	655253520	9830	9830	9830	9830	3980
3	20240313	202900	655253520	9830	9830	9830	9830	0
4	20240313	202800	655253520	9830	9830	9830	9830	0
5	20240313	202700	655253520	9830	9830	9830	9830	0
6	20240313	202600	655253520	9830	9830	9830	9830	0
7	20240313	202500	655253520	9830	9830	9830	9830	0
8	20240313	202400	655253520	9830	9830	9830	9830	0
9	20240313	202300	655253520	9830	9830	9830	9830	0
10	20240313	202200	655253520	9830	9830	9830	9830	0
11	20240313	202100	655253520	9830	9830	9830	9830	0
12	20240313	202000	655253520	9830	9830	9830	9830	0
13	20240313	201900	655253520	9830	9830	9830	9830	0
14	20240313	201800	655253520	9830	9830	9830	9830	0
15	20240313	201700	655253520	9830	9830	9830	9830	0
16	20240313	201600	655253520	9830	9830	9830	9830	0
17	20240313	201500	655253520	9830	9830	9830	9830	0
18	20240313	201400	655253520	9830	9830	9830	9830	0
19	20240313	201300	655253520	9830	9830	9830	9830	0
20	20240313	201200	655253520	9830	9830	9830	9830	0
21	20240313	201100	655253520	9830	9830	9830	9830	0
22	20240313	201000	655253520	9830	9830	9830	9830	0
23	20240313	200900	655253520	9830	9830	9830	9830	0
24	20240313	200800	655253520	9830	9830	9830	9830	0
25	20240313	200700	655253520	9830	9830	9830	9830	0
26	20240313	200600	655253520	9830	9830	9830	9830	0
27	20240313	200500	655253520	9830	9830	9830	9830	0
28	20240313	200400	655253520	9830	9830	9830	9830	0
29	20240313	200300	655253520	9830	9830	9830	9830	0
30	20240313	200200	655253520	9830	9830	9830	9830	0
31	20240313	200100	655253520	9830	9830	9830	9830	0
32	20240313	200000	655253520	9830	9830	9830	9830	3980
33	20240313	195900	655253520	9830	9830	9830	9830	0
34	20240313	195800	655253520	9830	9830	9830	9830	0
35	20240313	195700	655253520	9830	9830	9830	9830	0
36	20240313	195600	655253520	9830	9830	9830	9830	0
37	20240313	195500	655253520	9830	9830	9830	9830	0
38	20240313	195400	655253520	9830	9830	9830	9830	0
39	20240313	195300	655253520	9830	9830	9830	9830	0
40	20240313	195200	655253520	9830	9830	9830	9830	0
41	20240313	195100	655253520	9830	9830	9830	9830	0
42	20240313	195000	655253520	9830	9830	9830	9830	0
43	20240313	194900	655253520	9830	9830	9830	9830	0
44	20240313	194800	655253520	9830	9830	9830	9830	0
45	20240313	194700	655253520	9830	9830	9830	9830	0
46	20240313	194600	655253520	9830	9830	9830	9830	0
47	20240313	194500	655253520	9830	9830	9830	9830	0
48	20240313	194400	655253520	9830	9830	9830	9830	0
49	20240313	194300	655253520	9830	9830	9830	9830	0
50	20240313	194200	655253520	9830	9830	9830	9830	0
51	20240313	194100	655253520	9830	9830	9830	9830	0
52	20240313	194000	655253520	9830	9830	9830	9830	0
53	20240313	193900	655253520	9830	9830	9830	9830	0
54	20240313	193800	655253520	9830	9830	9830	9830	0
55	20240313	193700	655253520	9830	9830	9830	9830	0
56	20240313	193600	655253520	9830	9830	9830	9830	0
57	20240313	193500	655253520	9830	9830	9830	9830	0
58	20240313	193400	655253520	9830	9830	9830	9830	0
59	20240313	193300	655253520	9830	9830	9830	9830	0
60	20240313	193200	655253520	9830	9830	9830	9830	0
61	20240313	193100	655253520	9830	9830	9830	9830	0
62	20240313	193000	655253520	9830	9830	9830	9830	3980
63	20240313	192900	655253520	9830	9830	9830	9830	0
64	20240313	192800	655253520	9830	9830	9830	9830	0
65	20240313	192700	655253520	9830	9830	9830	9830	0
66	20240313	192600	655253520	9830	9830	9830	9830	0
67	20240313	192500	655253520	9830	9830	9830	9830	0
68	20240313	192400	655253520	9830	9830	9830	9830	0
69	20240313	192300	655253520	9830	9830	9830	9830	0
70	20240313	192200	655253520	9830	9830	9830	9830	0
71	20240313	192100	655253520	9830	9830	9830	9830	0
72	20240313	192000	655253520	9830	9830	9830	9830	0
73	20240313	191900	655253520	9830	9830	9830	9830	0
74	20240313	191800	655253520	9830	9830	9830	9830	0
75	20240313	191700	655253520	9830	9830	9830	9830	0
76	20240313	191600	655253520	9830	9830	9830	9830	0
77	20240313	191500	655253520	9830	9830	9830	9830	0
78	20240313	191400	655253520	9830	9830	9830	9830	0
79	20240313	191300	655253520	9830	9830	9830	9830	0
80	20240313	191200	655253520	9830	9830	9830	9830	0
81	20240313	191100	655253520	9830	9830	9830	9830	0
82	20240313	191000	655253520	9830	9830	9830	9830	0
83	20240313	190900	655253520	9830	9830	9830	9830	0
84	20240313	190800	655253520	9830	9830	9830	9830	0
85	20240313	190700	655253520	9830	9830	9830	9830	0
86	20240313	190600	655253520	9830	9830	9830	9830	0
87	20240313	190500	655253520	9830	9830	9830	9830	0
88	20240313	190400	655253520	9830	9830	9830	9830	0
89	20240313	190300	655253520	9830	9830	9830	9830	0
90	20240313	190200	655253520	9830	9830	9830	9830	0
91	20240313	190100	655253520	9830	9830	9830	9830	0
92	20240313	190000	655253520	9830	9830	9830	9830	3980
93	20240313	185900	655253520	9830	9830	9830	9830	0
94	20240313	185800	655253520	9830	9830	9830	9830	0
95	20240313	185700	655253520	9830	9830	9830	9830	0
96	20240313	185600	655253520	9830	9830	9830	9830	0
97	20240313	185500	655253520	9830	9830	9830	9830	0
98	20240313	185400	655253520	9830	9830	9830	9830	0
99	20240313	185300	655253520	9830	9830	9830	9830	0
100	20240313	185200	655253520	9830	9830	9830	9830	0
101	20240313	185100	655253520	9830	9830	9830	9830	0
102	20240313	185000	655253520	9830	9830	9830	9830	0
103	20240313	184900	655253520	9830	9830	9830	9830	0
104	20240313	184800	655253520	9830	9830	9830	9830	0
105	20240313	184700	655253520	9830	9830	9830	9830	0
106	20240313	184600	655253520	9830	9830	9830	9830	0
107	20240313	184500	655253520	9830	9830	9830	9830	0
108	20240313	184400	655253520	9830	9830	9830	9830	0
109	20240313	184300	655253520	9830	9830	9830	9830	0
110	20240313	184200	655253520	9830	9830	9830	9830	0
111	20240313	184100	655253520	9830	9830	9830	9830	0
112	20240313	184000	655253520	9830	9830	9830	9830	0
113	20240313	183900	655253520	9830	9830	9830	9830	0
114	20240313	183800	655253520	9830	9830	9830	9830	0
115	20240313	183700	655253520	9830	9830	9830	9830	0
116	20240313	183600	655253520	9830	9830	9830	9830	0
117	20240313	183500	655253520	9830	9830	9830	9830	0
118	20240313	183400	655253520	9830	9830	9830	9830	0
119	20240313	183300	655253520	9830	9830	9830	9830	0
120	20240313	183200	655253520	9830	9830	9830	9830	0
121	20240313	183100	655253520	9830	9830	9830	9830	0
122	20240313	183000	655253520	9830	9830	9830	9830	3980
123	20240313	182900	655253520	9830	9830	9830	9830	0
124	20240313	182800	655253520	9830	9830	9830	9830	0
125	20240313	182700	655253520	9830	9830	9830	9830	0
126	20240313	182600	655253520	9830	9830	9830	9830	0
127	20240313	182500	655253520	9830	9830	9830	9830	0
128	20240313	182400	655253520	9830	9830	9830	9830	0
129	20240313	182300	655253520	9830	9830	9830	9830	0
130	20240313	182200	655253520	9830	9830	9830	9830	0
131	20240313	182100	655253520	9830	9830	9830	9830	0
132	20240313	182000	655253520	9830	9830	9830	9830	0
133	20240313	181900	655253520	9830	9830	9830	9830	0
134	20240313	181800	655253520	9830	9830	9830	9830	0
135	20240313	181700	655253520	9830	9830	9830	9830	0
136	20240313	181600	655253520	9830	9830	9830	9830	0
137	20240313	181500	655253520	9830	9830	9830	9830	0
138	20240313	181400	655253520	9830	9830	9830	9830	0
139	20240313	181300	655253520	9830	9830	9830	9830	0
140	20240313	181200	655253520	9830	9830	9830	9830	0
141	20240313	181100	655253520	9830	9830	9830	9830	0
142	20240313	181000	655253520	9830	9830	9830	9830	0
143	20240313	180900	655253520	9830	9830	9830	9830	0
144	20240313	180800	655253520	9830	9830	9830	9830	0
145	20240313	180700	655253520	9830	9830	9830	9830	0
146	20240313	180600	655253520	9830	9830	9830	9830	0
147	20240313	180500	655253520	9830	9830	9830	9830	0
148	20240313	180400	655253520	9830	9830	9830	9830	0
149	20240313	180300	655253520	9830	9830	9830	9830	0
150	20240313	180200	655253520	9830	9830	9830	9830	0
151	20240313	180100	655253520	9830	9830	9830	9830	0
152	20240313	180000	655253520	9830	9830	9830	9830	3980
153	20240313	175900	655253520	9830	9830	9830	9830	0
154	20240313	175800	655253520	9830	9830	9830	9830	0
155	20240313	175700	655253520	9830	9830	9830	9830	0
156	20240313	175600	655253520	9830	9830	9830	9830	0
157	20240313	175500	655253520	9830	9830	9830	9830	0
158	20240313	175400	655253520	9830	9830	9830	9830	0
159	20240313	175300	655253520	9830	9830	9830	9830	0
160	20240313	175200	655253520	9830	9830	9830	9830	0
161	20240313	175100	655253520	9830	9830	9830	9830	0
162	20240313	175000	655253520	9830	9830	9830	9830	0
163	20240313	174900	655253520	9830	9830	9830	9830	0
164	20240313	174800	655253520	9830	9830	9830	9830	0
165	20240313	174700	655253520	9830	9830	9830	9830	0
166	20240313	174600	655253520	9830	9830	9830	9830	0
167	20240313	174500	655253520	9830	9830	9830	9830	0
168	20240313	174400	655253520	9830	9830	9830	9830	0
169	20240313	174300	655253520	9830	9830	9830	9830	0
170	20240313	174200	655253520	9830	9830	9830	9830	0
171	20240313	174100	655253520	9830	9830	9830	9830	0
172	20240313	174000	655253520	9830	9830	9830	9830	0
173	20240313	173900	655253520	9830	9830	9830	9830	0
174	20240313	173800	655253520	9830	9830	9830	9830	0
175	20240313	173700	655253520	9830	9830	9830	9830	0
176	20240313	173600	655253520	9830	9830	9830	9830	0
177	20240313	173500	655253520	9830	9830	9830	9830	0
178	20240313	173400	655253520	9830	9830	9830	9830	0
179	20240313	173300	655253520	9830	9830	9830	9830	0
180	20240313	173200	655253520	9830	9830	9830	9830	0
181	20240313	173100	655253520	9830	9830	9830	9830	0
182	20240313	173000	655253520	9830	9830	9830	9830	3980
183	20240313	172900	655253520	9830	9830	9830	9830	0
184	20240313	172800	655253520	9830	9830	9830	9830	0
185	20240313	172700	655253520	9830	9830	9830	9830	0
186	20240313	172600	655253520	9830	9830	9830	9830	0
187	20240313	172500	655253520	9830	9830	9830	9830	0
188	20240313	172400	655253520	9830	9830	9830	9830	0
189	20240313	172300	655253520	9830	9830	9830	9830	0
190	20240313	172200	655253520	9830	9830	9830	9830	0
191	20240313	172100	655253520	9830	9830	9830	9830	0
192	20240313	172000	655253520	9830	9830	9830	9830	0
193	20240313	171900	655253520	9830	9830	9830	9830	0
194	20240313	171800	655253520	9830	9830	9830	9830	0
195	20240313	171700	655253520	9830	9830	9830	9830	0
196	20240313	171600	655253520	9830	9830	9830	9830	0
197	20240313	171500	655253520	9830	9830	9830	9830	0
198	20240313	171400	655253520	9830	9830	9830	9830	0
199	20240313	171300	655253520	9830	9830	9830	9830	0
200	20240313	171200	655253520	9830	9830	9830	9830	0
201	20240313	171100	655253520	9830	9830	9830	9830	0
202	20240313	171000	655253520	9830	9830	9830	9830	0
203	20240313	170900	655253520	9830	9830	9830	9830	0
204	20240313	170800	655253520	9830	9830	9830	9830	0
205	20240313	170700	655253520	9830	9830	9830	9830	0
206	20240313	170600	655253520	9830	9830	9830	9830	0
207	20240313	170500	655253520	9830	9830	9830	9830	0
208	20240313	170400	655253520	9830	9830	9830	9830	0
209	20240313	170300	655253520	9830	9830	9830	9830	0
210	20240313	170200	655253520	9830	9830	9830	9830	0
211	20240313	170100	655253520	9830	9830	9830	9830	0
212	20240313	170000	655253520	9830	9830	9830	9830	3980
213	20240313	165900	655253520	9830	9830	9830	9830	0
214	20240313	165800	655253520	9830	9830	9830	9830	0
215	20240313	165700	655253520	9830	9830	9830	9830	0
216	20240313	165600	655253520	9830	9830	9830	9830	0
217	20240313	165500	655253520	9830	9830	9830	9830	0
218	20240313	165400	655253520	9830	9830	9830	9830	0
219	20240313	165300	655253520	9830	9830	9830	9830	0
220	20240313	165200	655253520	9830	9830	9830	9830	0
221	20240313	165100	655253520	9830	9830	9830	9830	0
222	20240313	165000	655253520	9830	9830	9830	9830	0
223	20240313	164900	655253520	9830	9830	9830	9830	0
224	20240313	164800	655253520	9830	9830	9830	9830	0
225	20240313	164700	655253520	9830	9830	9830	9830	0
226	20240313	164600	655253520	9830	9830	9830	9830	0
227	20240313	164500	655253520	9830	9830	9830	9830	0
228	20240313	164400	655253520	9830	9830	9830	9830	0
229	20240313	164300	655253520	9830	9830	9830	9830	0
230	20240313	164200	655253520	9830	9830	9830	9830	0
231	20240313	164100	655253520	9830	9830	9830	9830	0
232	20240313	164000	655253520	9830	9830	9830	9830	0
233	20240313	163900	655253520	9830	9830	9830	9830	0
234	20240313	163800	655253520	9830	9830	9830	9830	0
235	20240313	163700	655253520	9830	9830	9830	9830	0
236	20240313	163600	655253520	9830	9830	9830	9830	0
237	20240313	163500	655253520	9830	9830	9830	9830	0
238	20240313	163400	655253520	9830	9830	9830	9830	0
239	20240313	163300	655253520	9830	9830	9830	9830	0
240	20240313	163200	655253520	9830	9830	9830	9830	0
241	20240313	163100	655253520	9830	9830	9830	9830	0
242	20240313	163000	655253520	9830	9830	9830	9830	3980
243	20240313	162900	655253520	9830	9830	9830	9830	0
244	20240313	162800	655253520	9830	9830	9830	9830	0
245	20240313	162700	655253520	9830	9830	9830	9830	0
246	20240313	162600	655253520	9830	9830	9830	9830	0
247	20240313	162500	655253520	9830	9830	9830	9830	0
248	20240313	162400	655253520	9830	9830	9830	9830	0
249	20240313	162300	655253520	9830	9830	9830	9830	0
250	20240313	162200	655253520	9830	9830	9830	9830	0
251	20240313	162100	655253520	9830	9830	9830	9830	0
252	20240313	162000	655253520	9830	9830	9830	9830	0
253	20240313	161900	655253520	9830	9830	9830	9830	0
254	20240313	161800	655253520	9830	9830	9830	9830	0
255	20240313	161700	655253520	9830	9830	9830	9830	0
256	20240313	161600	655253520	9830	9830	9830	9830	0
257	20240313	161500	655253520	9830	9830	9830	9830	0
258	20240313	161400	655253520	9830	9830	9830	9830	0
259	20240313	161300	655253520	9830	9830	9830	9830	0
260	20240313	161200	655253520	9830	9830	9830	9830	0
261	20240313	161100	655253520	9830	9830	9830	9830	0
262	20240313	161000	655253520	9830	9830	9830	9830	0
263	20240313	160900	655253520	9830	9830	9830	9830	0
264	20240313	160800	655253520	9830	9830	9830	9830	0
265	20240313	160700	655253520	9830	9830	9830	9830	0
266	20240313	160600	655253520	9830	9830	9830	9830	0
267	20240313	160500	655253520	9830	9830	9830	9830	0
268	20240313	160400	655253520	9830	9830	9830	9830	0
269	20240313	160300	655253520	9830	9830	9830	9830	0
270	20240313	160200	655253520	9830	9830	9830	9830	0
271	20240313	160100	655253520	9830	9830	9830	9830	0
272	20240313	160000	655253520	9830	9830	9830	9830	3980
273	20240313	155900	655253520	9830	9830	9830	9830	0
274	20240313	155800	655253520	9830	9830	9830	9830	0
275	20240313	155700	655253520	9830	9830	9830	9830	0
276	20240313	155600	655253520	9830	9830	9830	9830	0
277	20240313	155500	655253520	9830	9830	9830	9830	0
278	20240313	155400	655253520	9830	9830	9830	9830	0
279	20240313	155300	655253520	9830	9830	9830	9830	0
280	20240313	155200	655253520	9830	9830	9830	9830	0
281	20240313	155100	655253520	9830	9830	9830	9830	0
282	20240313	155000	655253520	9830	9830	9830	9830	0
283	20240313	154900	655253520	9830	9830	9830	9830	0
284	20240313	154800	655253520	9830	9830	9830	9830	0
285	20240313	154700	655253520	9830	9830	9830	9830	0
286	20240313	154600	655253520	9830	9830	9830	9830	0
287	20240313	154500	655253520	9830	9830	9830	9830	0
288	20240313	154400	655253520	9830	9830	9830	9830	0
289	20240313	154300	655253520	9830	9830	9830	9830	0
290	20240313	154200	655253520	9830	9830	9830	9830	0
291	20240313	154100	655253520	9830	9830	9830	9830	0
292	20240313	154000	655253520	9830	9830	9830	9830	0
293	20240313	153900	655253520	9830	9830	9830	9830	0
294	20240313	153800	655253520	9830	9830	9830	9830	0
295	20240313	153700	655253520	9830	9830	9830	9830	0
296	20240313	153600	655253520	9830	9830	9830	9830	0
297	20240313	153500	655253520	9830	9830	9830	9830	0
298	20240313	153400	655253520	9830	9830	9830	9830	0
299	20240313	153300	655253520	9830	9830	9830	9830	0
300	20240313	153200	655253520	9830	9830	9830	9830	0
301	20240313	153100	655253520	9830	9830	9830	9830	0
302	20240313	153000	655253520	9830	9830	9830	9830	7960
303	20240313	152900	616130120	9830	9830	9830	9830	0
304	20240313	152800	616130120	9830	9830	9830	9830	0
305	20240313	152700	616130120	9830	9830	9830	9830	0
306	20240313	152600	616130120	9830	9830	9830	9830	0
307	20240313	152500	616130120	9830	9830	9830	9830	0
308	20240313	152400	616130120	9830	9830	9830	9830	0
309	20240313	152300	616130120	9830	9830	9830	9830	0
310	20240313	152200	616130120	9830	9830	9830	9830	0
311	20240313	152100	616130120	9830	9830	9830	9830	0
312	20240313	152000	616130120	9830	9830	9830	9830	0
313	20240313	151900	616130120	9830	9780	9830	9770	51
314	20240313	151800	615630630	9800	9780	9800	9780	2
315	20240313	151700	615611050	9780	9770	9780	9760	125
316	20240313	151600	614390500	9780	9800	9800	9780	572
317	20240313	151500	608795730	9800	9810	9810	9790	191
318	20240313	151400	606924760	9810	9810	9810	9800	51
319	20240313	151300	606424570	9810	9800	9820	9800	52
320	20240313	151200	605914580	9790	9800	9810	9790	71
321	20240313	151100	605219130	9800	9800	9810	9790	58
322	20240313	151000	604650770	9800	9820	9820	9800	86
323	20240313	150900	603807120	9810	9800	9820	9800	76
324	20240313	150800	603062190	9800	9820	9820	9800	158
325	20240313	150700	601512450	9820	9810	9820	9810	29
326	20240313	150600	601227780	9810	9810	9810	9800	54
327	20240313	150500	600698340	9820	9810	9820	9810	90
328	20240313	150400	599815320	9810	9810	9810	9800	149
329	20240313	150300	598353700	9810	9810	9810	9800	106
330	20240313	150200	597313990	9810	9810	9810	9800	100
331	20240313	150100	596333040	9810	9810	9810	9810	107
332	20240313	150000	595283370	9810	9820	9830	9810	157
333	20240313	145900	593742710	9820	9810	9820	9810	59
334	20240313	145800	593163520	9820	9820	9830	9810	121
335	20240313	145700	591975030	9820	9810	9830	9810	89
336	20240313	145600	591100590	9810	9810	9820	9810	81
337	20240313	145500	590305740	9810	9820	9820	9810	106
338	20240313	145400	589265070	9820	9820	9830	9820	132
339	20240313	145300	587968490	9820	9820	9830	9820	87
340	20240313	145200	587113810	9820	9820	9820	9800	398
341	20240313	145100	583212390	9830	9830	9830	9810	146
342	20240313	145000	581778280	9820	9810	9820	9810	75
343	20240313	144900	581042080	9810	9810	9820	9810	96
344	20240313	144800	580100240	9810	9830	9830	9800	151
345	20240313	144700	578617670	9810	9810	9830	9800	70
346	20240313	144600	577930690	9820	9800	9830	9790	168
347	20240313	144500	576282010	9800	9800	9800	9770	135
348	20240313	144400	574961920	9800	9800	9800	9790	129
349	20240313	144300	573697900	9800	9790	9800	9790	99
350	20240313	144200	572727750	9800	9800	9800	9800	88
351	20240313	144100	571865350	9800	9840	9840	9800	1801
352	20240313	144000	554173760	9830	9830	9840	9830	33
353	20240313	143900	553849100	9830	9830	9830	9830	5
354	20240313	143800	553799950	9830	9830	9830	9830	10
355	20240313	143700	553701650	9830	9830	9830	9830	13
356	20240313	143600	553573860	9830	9830	9830	9830	96
357	20240313	143500	552630180	9830	9830	9830	9830	54
358	20240313	143400	552099360	9830	9830	9830	9830	116
359	20240313	143300	550959080	9830	9820	9830	9820	58
360	20240313	143200	550389090	9830	9830	9830	9820	102
361	20240313	143100	549386480	9830	9820	9860	9820	103
362	20240313	143000	548373960	9810	9830	9840	9810	521
363	20240313	142900	543254540	9840	9830	9840	9830	16
364	20240313	142800	543097150	9830	9830	9830	9830	5
365	20240313	142700	543048000	9830	9820	9830	9820	231
366	20240313	142600	540779190	9820	9820	9820	9810	308
367	20240313	142500	537754680	9820	9810	9820	9810	192
368	20240313	142400	535869390	9820	9830	9830	9820	98
369	20240313	142300	534906140	9830	9840	9840	9820	360
370	20240313	142200	531369190	9840	9880	9880	9840	103
371	20240313	142100	530353710	9880	9850	9880	9850	1609
372	20240313	142000	514458150	9840	9800	9840	9800	3093
373	20240313	141900	484081390	9800	9790	9800	9770	284
374	20240313	141800	481298610	9800	9780	9800	9770	1297
375	20240313	141700	468593080	9780	9760	9780	9760	74
376	20240313	141600	467869580	9780	9750	9790	9750	270
377	20240313	141500	465233570	9750	9750	9750	9750	0
378	20240313	141400	465233570	9750	9750	9750	9750	15
379	20240313	141300	465087320	9750	9750	9750	9750	9
380	20240313	141200	464999570	9770	9770	9770	9770	55
381	20240313	141100	464462220	9770	9780	9780	9770	230
382	20240313	141000	462212880	9780	9790	9790	9780	53
383	20240313	140900	461694060	9790	9780	9790	9780	83
384	20240313	140800	460881540	9780	9790	9790	9780	160
385	20240313	140700	459315240	9780	9790	9790	9780	361
386	20240313	140600	455781100	9790	9770	9790	9770	59
387	20240313	140500	455203600	9770	9770	9770	9770	16
388	20240313	140400	455047280	9770	9770	9770	9770	176
389	20240313	140300	453327760	9760	9760	9760	9760	15
390	20240313	140200	453181360	9770	9760	9770	9760	112
391	20240313	140100	452087180	9760	9760	9760	9760	5
392	20240313	140000	452038380	9760	9750	9760	9750	15
393	20240313	135900	451892080	9750	9750	9750	9750	105
394	20240313	135800	450868330	9750	9760	9760	9750	120
395	20240313	135700	449697350	9760	9760	9770	9760	64
396	20240313	135600	449072220	9760	9760	9760	9760	0
397	20240313	135500	449072220	9760	9770	9770	9760	105
398	20240313	135400	448046470	9790	9780	9790	9780	156
399	20240313	135300	446520290	9790	9780	9790	9780	7
400	20240313	135200	446451820	9780	9780	9780	9780	76
401	20240313	135100	445708540	9780	9780	9780	9780	5
402	20240313	135000	445659640	9780	9780	9780	9780	87
403	20240313	134900	444808780	9790	9790	9790	9790	73
404	20240313	134800	444094110	9790	9790	9790	9790	48
405	20240313	134700	443624190	9780	9780	9780	9780	13
406	20240313	134600	443497050	9780	9780	9780	9780	48
407	20240313	134500	443027610	9780	9780	9780	9780	2
408	20240313	134400	443008050	9770	9780	9790	9770	302
409	20240313	134300	440053350	9790	9790	9800	9790	138
410	20240313	134200	438701900	9800	9800	9800	9800	0
411	20240313	134100	438701900	9800	9780	9800	9780	102
412	20240313	134000	437703610	9770	9770	9770	9760	19
413	20240313	133900	437518030	9760	9750	9760	9750	6
414	20240313	133800	437459520	9750	9740	9750	9740	15
415	20240313	133700	437313370	9770	9740	9770	9740	5
416	20240313	133600	437264640	9730	9730	9730	9730	5
417	20240313	133500	437215990	9730	9730	9730	9730	25
418	20240313	133400	436972740	9730	9700	9730	9700	1055
419	20240313	133300	426708250	9710	9720	9720	9710	56
420	20240313	133200	426164420	9710	9690	9710	9690	60
421	20240313	133100	425582500	9680	9680	9680	9680	5
422	20240313	133000	425534100	9680	9680	9680	9680	54
423	20240313	132900	425011380	9670	9670	9670	9670	0
424	20240313	132800	425011380	9670	9680	9700	9670	54
425	20240313	132700	424488220	9690	9670	9690	9670	48
426	20240313	132600	424023200	9690	9670	9690	9670	48
427	20240313	132500	423558180	9690	9690	9700	9660	2051
428	20240313	132400	403743990	9710	9680	9710	9660	1061
429	20240313	132300	393482310	9670	9690	9700	9670	1002
430	20240313	132200	383792920	9680	9690	9690	9680	1010
431	20240313	132100	374014380	9690	9690	9690	9690	5
432	20240313	132000	373965930	9690	9690	9690	9690	5
433	20240313	131900	373917480	9700	9690	9700	9690	7
434	20240313	131800	373849630	9700	9700	9700	9700	2
435	20240313	131700	373830230	9700	9700	9710	9700	4
436	20240313	131600	373791420	9690	9700	9700	9690	14
437	20240313	131500	373655720	9690	9690	9690	9690	1
438	20240313	131400	373646030	9700	9700	9700	9690	1233
439	20240313	131300	361695190	9700	9720	9720	9700	419
440	20240313	131200	357630090	9710	9710	9710	9710	0
441	20240313	131100	357630090	9710	9730	9730	9710	1889
442	20240313	131000	339278960	9740	9750	9750	9740	2
443	20240313	130900	339259470	9740	9740	9740	9740	50
444	20240313	130800	338772470	9730	9740	9750	9730	293
445	20240313	130700	335918740	9750	9750	9750	9750	114
446	20240313	130600	334807240	9740	9740	9740	9730	1006
447	20240313	130500	325008810	9740	9740	9740	9740	15
448	20240313	130400	324862710	9750	9750	9750	9750	0
449	20240313	130300	324862710	9750	9740	9750	9740	12
450	20240313	130200	324745810	9750	9740	9750	9740	6
451	20240313	130100	324687360	9740	9740	9740	9740	5
452	20240313	130000	324638660	9740	9750	9750	9740	12
453	20240313	125900	324521760	9760	9750	9760	9740	678
454	20240313	125800	317914610	9750	9750	9750	9750	5
455	20240313	125700	317865860	9740	9740	9740	9740	15
456	20240313	125600	317719760	9740	9730	9740	9730	33
457	20240313	125500	317398660	9730	9730	9730	9730	5
458	20240313	125400	317350010	9790	9720	9810	9710	276
459	20240313	125300	314659500	9720	9710	9720	9710	17
460	20240313	125200	314494410	9710	9710	9710	9710	5
461	20240313	125100	314445860	9710	9710	9710	9710	0
462	20240313	125000	314445860	9710	9730	9730	9710	16
463	20240313	124900	314290200	9780	9810	9810	9780	58
464	20240313	124800	313722850	9810	9810	9810	9810	2
465	20240313	124700	313703230	9830	9830	9830	9830	1
466	20240313	124600	313693400	9720	9780	9860	9720	2231
467	20240313	124500	291768010	9760	9760	9760	9760	20
468	20240313	124400	291572810	9810	9700	9810	9700	415
469	20240313	124300	287504820	9710	9730	9800	9710	107
470	20240313	124200	286463220	9800	9700	9800	9700	156
471	20240313	124100	284943080	9700	9700	9700	9700	15
472	20240313	124000	284797580	9730	9730	9730	9690	164
473	20240313	123900	283208100	9700	9700	9800	9690	82
474	20240313	123800	282411840	9790	9660	9790	9660	515
475	20240313	123700	277404950	9680	9660	9680	9660	257
476	20240313	123600	274922260	9680	9690	9690	9670	1017
477	20240313	123500	265078050	9690	9690	9690	9690	6
478	20240313	123400	265019910	9690	9690	9690	9690	53
479	20240313	123300	264506340	9700	9700	9700	9690	361
480	20240313	123200	261004740	9700	9700	9700	9700	29
481	20240313	123100	260723440	9700	9700	9700	9700	5
482	20240313	123000	260674940	9700	9700	9700	9700	15
483	20240313	122900	260529440	9700	9700	9700	9700	0
484	20240313	122800	260529440	9700	9710	9710	9700	11
485	20240313	122700	260422680	9700	9700	9700	9700	15
486	20240313	122600	260277180	9700	9700	9700	9700	5
487	20240313	122500	260228680	9700	9700	9700	9700	10
488	20240313	122400	260131680	9700	9700	9700	9700	10
489	20240313	122300	260034680	9700	9700	9700	9700	5
490	20240313	122200	259986180	9700	9700	9700	9700	15
491	20240313	122100	259840680	9710	9710	9710	9710	0
492	20240313	122000	259840680	9710	9710	9710	9710	2
493	20240313	121900	259821260	9710	9700	9710	9700	13
494	20240313	121800	259695130	9760	9700	9760	9700	10
495	20240313	121700	259598000	9710	9700	9710	9700	12
496	20240313	121600	259481580	9700	9700	9700	9700	5
497	20240313	121500	259433080	9710	9710	9710	9710	2
498	20240313	121400	259413660	9720	9710	9720	9710	17
499	20240313	121300	259248570	9760	9760	9760	9760	0
500	20240313	121200	259248570	9760	9760	9760	9760	0
501	20240313	121100	259248570	9760	9700	9760	9700	21
502	20240313	121000	259044760	9700	9690	9700	9690	6
503	20240313	120900	258986570	9700	9700	9700	9700	0
504	20240313	120800	258986570	9700	9720	9760	9700	12
505	20240313	120700	258870090	9720	9730	9750	9690	641
506	20240313	120600	252651170	9750	9720	9750	9720	100
507	20240313	120500	251676320	9770	9770	9770	9770	0
508	20240313	120400	251676320	9770	9740	9770	9720	11
509	20240313	120300	251569130	9770	9720	9770	9720	16
510	20240313	120200	251413510	9740	9720	9760	9720	17
511	20240313	120100	251247810	9710	9710	9710	9710	5
512	20240313	120000	251199260	9710	9730	9730	9710	1289
513	20240313	115900	238663970	9740	9740	9750	9740	205
514	20240313	115800	236667260	9740	9740	9740	9740	35
515	20240313	115700	236326360	9750	9750	9750	9750	252
516	20240313	115600	233869360	9750	9750	9750	9750	35
517	20240313	115500	233528110	9750	9750	9750	9750	10
518	20240313	115400	233430610	9760	9760	9760	9760	0
519	20240313	115300	233430610	9760	9760	9760	9760	10
520	20240313	115200	233333010	9750	9750	9750	9750	10
521	20240313	115100	233235510	9760	9760	9760	9760	101
522	20240313	115000	232249750	9770	9770	9770	9770	2
523	20240313	114900	232230210	9750	9750	9750	9750	15
524	20240313	114800	232083960	9750	9750	9750	9750	5
525	20240313	114700	232035210	9750	9750	9750	9750	10
526	20240313	114600	231937710	9750	9760	9760	9750	10
527	20240313	114500	231840160	9750	9750	9750	9750	5
528	20240313	114400	231791410	9750	9750	9750	9750	10
529	20240313	114300	231693910	9750	9750	9750	9750	5
530	20240313	114200	231645160	9750	9750	9750	9750	5
531	20240313	114100	231596410	9740	9740	9740	9740	11
532	20240313	114000	231489270	9760	9750	9760	9750	52
533	20240313	113900	230982200	9760	9750	9760	9750	20
534	20240313	113800	230787100	9750	9760	9760	9750	6
535	20240313	113700	230728590	9750	9750	9750	9750	154
536	20240313	113600	229227090	9750	9750	9750	9750	15
537	20240313	113500	229080840	9750	9750	9750	9750	0
538	20240313	113400	229080840	9750	9750	9750	9750	10
539	20240313	113300	228983340	9760	9750	9760	9750	16
540	20240313	113200	228827330	9760	9760	9760	9750	104
541	20240313	113100	227812350	9750	9750	9750	9750	0
542	20240313	113000	227812350	9750	9750	9750	9750	15
543	20240313	112900	227666100	9750	9750	9750	9750	5
544	20240313	112800	227617350	9740	9740	9750	9740	552
545	20240313	112700	222238370	9740	9740	9740	9740	0
546	20240313	112600	222238370	9740	9750	9750	9740	894
547	20240313	112500	213525220	9760	9790	9790	9760	777
548	20240313	112400	205931910	9790	9790	9790	9790	22
549	20240313	112300	205716530	9780	9780	9790	9780	7
550	20240313	112200	205648060	9780	9800	9800	9780	11
551	20240313	112100	205540460	9790	9800	9800	9790	82
552	20240313	112000	204737510	9800	9800	9800	9800	3
553	20240313	111900	204708110	9790	9790	9790	9790	15
554	20240313	111800	204561260	9790	9800	9800	9790	7
555	20240313	111700	204492710	9790	9790	9790	9790	15
556	20240313	111600	204345860	9790	9790	9790	9790	4
557	20240313	111500	204306700	9790	9790	9790	9790	1
558	20240313	111400	204296910	9790	9790	9790	9790	196
559	20240313	111300	202378070	9790	9790	9790	9780	6
560	20240313	111200	202319340	9810	9790	9810	9790	14
561	20240313	111100	202182100	9780	9780	9780	9780	15
562	20240313	111000	202035400	9780	9780	9780	9780	15
563	20240313	110900	201888700	9780	9780	9780	9780	44
564	20240313	110800	201458380	9780	9790	9810	9780	666
565	20240313	110700	194938380	9800	9800	9800	9800	262
566	20240313	110600	192370780	9800	9810	9810	9800	141
567	20240313	110500	190988810	9800	9800	9800	9800	30
568	20240313	110400	190694810	9800	9810	9810	9800	727
569	20240313	110300	183569930	9810	9820	9820	9810	690
570	20240313	110200	176795620	9820	9810	9820	9810	9
571	20240313	110100	176707290	9810	9810	9810	9810	0
572	20240313	110000	176707290	9810	9820	9820	9810	16
573	20240313	105900	176550320	9820	9820	9820	9820	0
574	20240313	105800	176550320	9820	9810	9820	9810	16
575	20240313	105700	176393300	9830	9820	9830	9820	10
576	20240313	105600	176295050	9810	9810	9810	9810	105
577	20240313	105500	175265000	9810	9810	9810	9810	145
578	20240313	105400	173842550	9830	9810	9830	9810	21
579	20240313	105300	173636370	9810	9810	9810	9810	0
580	20240313	105200	173636370	9810	9810	9810	9810	17
581	20240313	105100	173469600	9810	9810	9810	9810	5
582	20240313	105000	173420550	9800	9820	9820	9800	51
583	20240313	104900	172920730	9800	9800	9800	9800	0
584	20240313	104800	172920730	9800	9800	9800	9800	68
585	20240313	104700	172254330	9800	9800	9800	9800	115
586	20240313	104600	171127330	9810	9810	9810	9810	1
587	20240313	104500	171117520	9810	9810	9810	9810	0
588	20240313	104400	171117520	9810	9840	9840	9810	1000
589	20240313	104300	161295580	9840	9830	9840	9830	2
590	20240313	104200	161275910	9840	9840	9840	9840	1
591	20240313	104100	161266070	9830	9850	9850	9830	52
592	20240313	104000	160753910	9850	9850	9850	9850	4
593	20240313	103900	160714510	9830	9830	9830	9830	0
594	20240313	103800	160714510	9830	9830	9830	9830	10
595	20240313	103700	160616210	9830	9830	9830	9830	10
596	20240313	103600	160517910	9840	9840	9850	9830	255
597	20240313	103500	158008790	9840	9850	9850	9840	28
598	20240313	103400	157733000	9870	9870	9870	9870	1
599	20240313	103300	157723130	9870	9850	9870	9850	3
600	20240313	103200	157693550	9860	9860	9860	9860	0
601	20240313	103100	157693550	9860	9860	9860	9860	50
602	20240313	103000	157200550	9880	9880	9880	9880	0
603	20240313	102900	157200550	9880	9880	9880	9880	0
604	20240313	102800	157200550	9880	9870	9880	9870	383
605	20240313	102700	153420330	9870	9870	9870	9870	1
606	20240313	102600	153410460	9850	9850	9850	9850	99
607	20240313	102500	152435310	9870	9870	9870	9870	0
608	20240313	102400	152435310	9870	9870	9870	9870	0
609	20240313	102300	152435310	9870	9860	9870	9860	2
610	20240313	102200	152415580	9850	9850	9850	9850	5
611	20240313	102100	152366330	9870	9850	9870	9850	185
612	20240313	102000	150544040	9850	9850	9850	9850	0
613	20240313	101900	150544040	9850	9850	9850	9850	110
614	20240313	101800	149460540	9870	9850	9870	9850	2929
615	20240313	101700	120580600	9860	9850	9860	9850	2
616	20240313	101600	120560890	9820	9830	9850	9820	1476
617	20240313	101500	106041250	9830	9830	9830	9830	215
618	20240313	101400	103927800	9830	9820	9830	9820	1180
619	20240313	101300	92340110	9830	9830	9830	9830	16
620	20240313	101200	92182830	9830	9830	9830	9830	0
621	20240313	101100	92182830	9830	9830	9830	9830	0
622	20240313	101000	92182830	9830	9830	9830	9830	0
623	20240313	100900	92182830	9830	9830	9830	9830	5
624	20240313	100800	92133680	9830	9830	9830	9830	0
625	20240313	100700	92133680	9830	9830	9830	9830	0
626	20240313	100600	92133680	9830	9830	9830	9830	4
627	20240313	100500	92094360	9830	9830	9830	9830	10
628	20240313	100400	91996060	9830	9830	9830	9830	2
629	20240313	100300	91976400	9810	9810	9810	9810	1
630	20240313	100200	91966590	9830	9810	9830	9810	3
631	20240313	100100	91937120	9830	9800	9830	9800	114
632	20240313	100000	90819860	9800	9800	9800	9800	122
633	20240313	095900	89624260	9800	9800	9800	9800	0
634	20240313	095800	89624260	9800	9800	9800	9800	0
635	20240313	095700	89624260	9800	9800	9800	9800	0
636	20240313	095600	89624260	9800	9800	9800	9800	11
637	20240313	095500	89516460	9790	9780	9790	9780	19
638	20240313	095400	89330460	9780	9790	9790	9770	10
639	20240313	095300	89232650	9790	9780	9800	9780	3
640	20240313	095200	89203280	9780	9790	9790	9780	128
641	20240313	095100	87951370	9780	9790	9790	9780	101
642	20240313	095000	86963090	9790	9790	9790	9790	75
643	20240313	094900	86228840	9800	9800	9800	9800	0
644	20240313	094800	86228840	9800	9800	9800	9800	0
645	20240313	094700	86228840	9800	9800	9820	9790	37
646	20240313	094600	85866490	9820	9800	9830	9800	81
647	20240313	094500	85071120	9820	9800	9820	9800	4
648	20240313	094400	85031870	9810	9820	9820	9800	5
649	20240313	094300	84982800	9810	9810	9810	9800	5
650	20240313	094200	84933770	9810	9810	9810	9800	630
651	20240313	094100	78759710	9800	9810	9810	9800	334
652	20240313	094000	75486490	9810	9810	9820	9800	66
653	20240313	093900	74839330	9810	9840	9850	9810	437
654	20240313	093800	70552290	9850	9830	9850	9830	3
655	20240313	093700	70522760	9830	9830	9830	9830	1
656	20240313	093600	70512930	9850	9840	9850	9830	249
657	20240313	093500	68062850	9810	9810	9810	9810	61
658	20240313	093400	67464440	9810	9810	9810	9810	112
659	20240313	093300	66365720	9810	9810	9810	9810	81
660	20240313	093200	65571110	9810	9810	9810	9810	2
661	20240313	093100	65551490	9810	9800	9810	9800	315
662	20240313	093000	62461370	9810	9810	9810	9810	0
663	20240313	092900	62461370	9810	9820	9820	9800	1342
664	20240313	092800	49301440	9830	9830	9830	9830	49
665	20240313	092700	48819770	9840	9840	9840	9840	1
666	20240313	092600	48809930	9850	9850	9850	9840	48
667	20240313	092500	48337290	9850	9870	9870	9850	2
668	20240313	092400	48317570	9870	9850	9870	9850	3
669	20240313	092300	48288000	9870	9850	9870	9850	5
670	20240313	092200	48238670	9870	9850	9870	9850	2
671	20240313	092100	48218950	9870	9840	9870	9840	35
672	20240313	092000	47873960	9840	9840	9840	9840	13
673	20240313	091900	47746040	9840	9840	9840	9840	2
674	20240313	091800	47726360	9840	9840	9840	9840	2
675	20240313	091700	47706680	9840	9820	9840	9810	1604
676	20240313	091600	31946410	9810	9810	9810	9810	98
677	20240313	091500	30985030	9820	9820	9820	9820	0
678	20240313	091400	30985030	9820	9820	9820	9820	100
679	20240313	091300	30003030	9820	9800	9820	9800	173
680	20240313	091200	28307610	9780	9810	9810	9780	110
681	20240313	091100	27231220	9810	9810	9810	9810	10
682	20240313	091000	27133120	9820	9820	9820	9820	0
683	20240313	090900	27133120	9820	9820	9820	9820	0
684	20240313	090800	27133120	9820	9820	9830	9820	357
685	20240313	090700	23627370	9820	9820	9820	9820	8
686	20240313	090600	23548810	9820	9820	9820	9820	0
687	20240313	090500	23548810	9820	9870	9870	9820	59
688	20240313	090400	22966930	9870	9880	9880	9870	2
689	20240313	090300	22947180	9780	9780	9780	9780	1
690	20240313	090200	22937400	9790	9790	9790	9790	5
691	20240313	090100	22888450	9780	9790	9790	9780	1014
692	20240313	090000	12961400	9800	9890	9890	9800	1319