KissMeData/098120/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	195100	756948720	9850	9850	9850	9850	4012
3	20240315	195000	756948720	9850	9850	9850	9850	0
4	20240315	194900	756948720	9850	9850	9850	9850	0
5	20240315	194800	756948720	9850	9850	9850	9850	0
6	20240315	194700	756948720	9850	9850	9850	9850	0
7	20240315	194600	756948720	9850	9850	9850	9850	0
8	20240315	194500	756948720	9850	9850	9850	9850	0
9	20240315	194400	756948720	9850	9850	9850	9850	0
10	20240315	194300	756948720	9850	9850	9850	9850	0
11	20240315	194200	756948720	9850	9850	9850	9850	0
12	20240315	194100	756948720	9850	9850	9850	9850	0
13	20240315	194000	756948720	9850	9850	9850	9850	0
14	20240315	193900	756948720	9850	9850	9850	9850	0
15	20240315	193800	756948720	9850	9850	9850	9850	0
16	20240315	193700	756948720	9850	9850	9850	9850	0
17	20240315	193600	756948720	9850	9850	9850	9850	0
18	20240315	193500	756948720	9850	9850	9850	9850	0
19	20240315	193400	756948720	9850	9850	9850	9850	0
20	20240315	193300	756948720	9850	9850	9850	9850	0
21	20240315	193200	756948720	9850	9850	9850	9850	0
22	20240315	193100	756948720	9850	9850	9850	9850	0
23	20240315	193000	756948720	9850	9850	9850	9850	0
24	20240315	192900	756948720	9850	9850	9850	9850	0
25	20240315	192800	756948720	9850	9850	9850	9850	0
26	20240315	192700	756948720	9850	9850	9850	9850	0
27	20240315	192600	756948720	9850	9850	9850	9850	0
28	20240315	192500	756948720	9850	9850	9850	9850	0
29	20240315	192400	756948720	9850	9850	9850	9850	0
30	20240315	192300	756948720	9850	9850	9850	9850	0
31	20240315	192200	756948720	9850	9850	9850	9850	0
32	20240315	192100	756948720	9850	9850	9850	9850	4012
33	20240315	192000	756948720	9850	9850	9850	9850	0
34	20240315	191900	756948720	9850	9850	9850	9850	0
35	20240315	191800	756948720	9850	9850	9850	9850	0
36	20240315	191700	756948720	9850	9850	9850	9850	0
37	20240315	191600	756948720	9850	9850	9850	9850	0
38	20240315	191500	756948720	9850	9850	9850	9850	0
39	20240315	191400	756948720	9850	9850	9850	9850	0
40	20240315	191300	756948720	9850	9850	9850	9850	0
41	20240315	191200	756948720	9850	9850	9850	9850	0
42	20240315	191100	756948720	9850	9850	9850	9850	0
43	20240315	191000	756948720	9850	9850	9850	9850	0
44	20240315	190900	756948720	9850	9850	9850	9850	0
45	20240315	190800	756948720	9850	9850	9850	9850	0
46	20240315	190700	756948720	9850	9850	9850	9850	0
47	20240315	190600	756948720	9850	9850	9850	9850	0
48	20240315	190500	756948720	9850	9850	9850	9850	0
49	20240315	190400	756948720	9850	9850	9850	9850	0
50	20240315	190300	756948720	9850	9850	9850	9850	0
51	20240315	190200	756948720	9850	9850	9850	9850	0
52	20240315	190100	756948720	9850	9850	9850	9850	0
53	20240315	190000	756948720	9850	9850	9850	9850	0
54	20240315	185900	756948720	9850	9850	9850	9850	0
55	20240315	185800	756948720	9850	9850	9850	9850	0
56	20240315	185700	756948720	9850	9850	9850	9850	0
57	20240315	185600	756948720	9850	9850	9850	9850	0
58	20240315	185500	756948720	9850	9850	9850	9850	0
59	20240315	185400	756948720	9850	9850	9850	9850	0
60	20240315	185300	756948720	9850	9850	9850	9850	0
61	20240315	185200	756948720	9850	9850	9850	9850	0
62	20240315	185100	756948720	9850	9850	9850	9850	4012
63	20240315	185000	756948720	9850	9850	9850	9850	0
64	20240315	184900	756948720	9850	9850	9850	9850	0
65	20240315	184800	756948720	9850	9850	9850	9850	0
66	20240315	184700	756948720	9850	9850	9850	9850	0
67	20240315	184600	756948720	9850	9850	9850	9850	0
68	20240315	184500	756948720	9850	9850	9850	9850	0
69	20240315	184400	756948720	9850	9850	9850	9850	0
70	20240315	184300	756948720	9850	9850	9850	9850	0
71	20240315	184200	756948720	9850	9850	9850	9850	0
72	20240315	184100	756948720	9850	9850	9850	9850	0
73	20240315	184000	756948720	9850	9850	9850	9850	0
74	20240315	183900	756948720	9850	9850	9850	9850	0
75	20240315	183800	756948720	9850	9850	9850	9850	0
76	20240315	183700	756948720	9850	9850	9850	9850	0
77	20240315	183600	756948720	9850	9850	9850	9850	0
78	20240315	183500	756948720	9850	9850	9850	9850	0
79	20240315	183400	756948720	9850	9850	9850	9850	0
80	20240315	183300	756948720	9850	9850	9850	9850	0
81	20240315	183200	756948720	9850	9850	9850	9850	0
82	20240315	183100	756948720	9850	9850	9850	9850	0
83	20240315	183000	756948720	9850	9850	9850	9850	0
84	20240315	182900	756948720	9850	9850	9850	9850	0
85	20240315	182800	756948720	9850	9850	9850	9850	0
86	20240315	182700	756948720	9850	9850	9850	9850	0
87	20240315	182600	756948720	9850	9850	9850	9850	0
88	20240315	182500	756948720	9850	9850	9850	9850	0
89	20240315	182400	756948720	9850	9850	9850	9850	0
90	20240315	182300	756948720	9850	9850	9850	9850	0
91	20240315	182200	756948720	9850	9850	9850	9850	0
92	20240315	182100	756948720	9850	9850	9850	9850	4012
93	20240315	182000	756948720	9850	9850	9850	9850	0
94	20240315	181900	756948720	9850	9850	9850	9850	0
95	20240315	181800	756948720	9850	9850	9850	9850	0
96	20240315	181700	756948720	9850	9850	9850	9850	0
97	20240315	181600	756948720	9850	9850	9850	9850	0
98	20240315	181500	756948720	9850	9850	9850	9850	0
99	20240315	181400	756948720	9850	9850	9850	9850	0
100	20240315	181300	756948720	9850	9850	9850	9850	0
101	20240315	181200	756948720	9850	9850	9850	9850	0
102	20240315	181100	756948720	9850	9850	9850	9850	0
103	20240315	181000	756948720	9850	9850	9850	9850	0
104	20240315	180900	756948720	9850	9850	9850	9850	0
105	20240315	180800	756948720	9850	9850	9850	9850	0
106	20240315	180700	756948720	9850	9850	9850	9850	0
107	20240315	180600	756948720	9850	9850	9850	9850	0
108	20240315	180500	756948720	9850	9850	9850	9850	0
109	20240315	180400	756948720	9850	9850	9850	9850	0
110	20240315	180300	756948720	9850	9850	9850	9850	0
111	20240315	180200	756948720	9850	9850	9850	9850	0
112	20240315	180100	756948720	9850	9850	9850	9850	0
113	20240315	180000	756948720	9850	9850	9850	9850	0
114	20240315	175900	756948720	9850	9850	9850	9850	0
115	20240315	175800	756948720	9850	9850	9850	9850	0
116	20240315	175700	756948720	9850	9850	9850	9850	0
117	20240315	175600	756948720	9850	9850	9850	9850	0
118	20240315	175500	756948720	9850	9850	9850	9850	0
119	20240315	175400	756948720	9850	9850	9850	9850	0
120	20240315	175300	756948720	9850	9850	9850	9850	0
121	20240315	175200	756948720	9850	9850	9850	9850	0
122	20240315	175100	756948720	9850	9850	9850	9850	4012
123	20240315	175000	756948720	9850	9850	9850	9850	0
124	20240315	174900	756948720	9850	9850	9850	9850	0
125	20240315	174800	756948720	9850	9850	9850	9850	0
126	20240315	174700	756948720	9850	9850	9850	9850	0
127	20240315	174600	756948720	9850	9850	9850	9850	0
128	20240315	174500	756948720	9850	9850	9850	9850	0
129	20240315	174400	756948720	9850	9850	9850	9850	0
130	20240315	174300	756948720	9850	9850	9850	9850	0
131	20240315	174200	756948720	9850	9850	9850	9850	0
132	20240315	174100	756948720	9850	9850	9850	9850	0
133	20240315	174000	756948720	9850	9850	9850	9850	0
134	20240315	173900	756948720	9850	9850	9850	9850	0
135	20240315	173800	756948720	9850	9850	9850	9850	0
136	20240315	173700	756948720	9850	9850	9850	9850	0
137	20240315	173600	756948720	9850	9850	9850	9850	0
138	20240315	173500	756948720	9850	9850	9850	9850	0
139	20240315	173400	756948720	9850	9850	9850	9850	0
140	20240315	173300	756948720	9850	9850	9850	9850	0
141	20240315	173200	756948720	9850	9850	9850	9850	0
142	20240315	173100	756948720	9850	9850	9850	9850	0
143	20240315	173000	756948720	9850	9850	9850	9850	0
144	20240315	172900	756948720	9850	9850	9850	9850	0
145	20240315	172800	756948720	9850	9850	9850	9850	0
146	20240315	172700	756948720	9850	9850	9850	9850	0
147	20240315	172600	756948720	9850	9850	9850	9850	0
148	20240315	172500	756948720	9850	9850	9850	9850	0
149	20240315	172400	756948720	9850	9850	9850	9850	0
150	20240315	172300	756948720	9850	9850	9850	9850	0
151	20240315	172200	756948720	9850	9850	9850	9850	0
152	20240315	172100	756948720	9850	9850	9850	9850	4012
153	20240315	172000	756948720	9850	9850	9850	9850	0
154	20240315	171900	756948720	9850	9850	9850	9850	0
155	20240315	171800	756948720	9850	9850	9850	9850	0
156	20240315	171700	756948720	9850	9850	9850	9850	0
157	20240315	171600	756948720	9850	9850	9850	9850	0
158	20240315	171500	756948720	9850	9850	9850	9850	0
159	20240315	171400	756948720	9850	9850	9850	9850	0
160	20240315	171300	756948720	9850	9850	9850	9850	0
161	20240315	171200	756948720	9850	9850	9850	9850	0
162	20240315	171100	756948720	9850	9850	9850	9850	0
163	20240315	171000	756948720	9850	9850	9850	9850	0
164	20240315	170900	756948720	9850	9850	9850	9850	0
165	20240315	170800	756948720	9850	9850	9850	9850	0
166	20240315	170700	756948720	9850	9850	9850	9850	0
167	20240315	170600	756948720	9850	9850	9850	9850	0
168	20240315	170500	756948720	9850	9850	9850	9850	0
169	20240315	170400	756948720	9850	9850	9850	9850	0
170	20240315	170300	756948720	9850	9850	9850	9850	0
171	20240315	170200	756948720	9850	9850	9850	9850	0
172	20240315	170100	756948720	9850	9850	9850	9850	0
173	20240315	170000	756948720	9850	9850	9850	9850	0
174	20240315	165900	756948720	9850	9850	9850	9850	0
175	20240315	165800	756948720	9850	9850	9850	9850	0
176	20240315	165700	756948720	9850	9850	9850	9850	0
177	20240315	165600	756948720	9850	9850	9850	9850	0
178	20240315	165500	756948720	9850	9850	9850	9850	0
179	20240315	165400	756948720	9850	9850	9850	9850	0
180	20240315	165300	756948720	9850	9850	9850	9850	0
181	20240315	165200	756948720	9850	9850	9850	9850	0
182	20240315	165100	756948720	9850	9850	9850	9850	4012
183	20240315	165000	756948720	9850	9850	9850	9850	0
184	20240315	164900	756948720	9850	9850	9850	9850	0
185	20240315	164800	756948720	9850	9850	9850	9850	0
186	20240315	164700	756948720	9850	9850	9850	9850	0
187	20240315	164600	756948720	9850	9850	9850	9850	0
188	20240315	164500	756948720	9850	9850	9850	9850	0
189	20240315	164400	756948720	9850	9850	9850	9850	0
190	20240315	164300	756948720	9850	9850	9850	9850	0
191	20240315	164200	756948720	9850	9850	9850	9850	0
192	20240315	164100	756948720	9850	9850	9850	9850	0
193	20240315	164000	756948720	9850	9850	9850	9850	0
194	20240315	163900	756948720	9850	9850	9850	9850	0
195	20240315	163800	756948720	9850	9850	9850	9850	0
196	20240315	163700	756948720	9850	9850	9850	9850	0
197	20240315	163600	756948720	9850	9850	9850	9850	0
198	20240315	163500	756948720	9850	9850	9850	9850	0
199	20240315	163400	756948720	9850	9850	9850	9850	0
200	20240315	163300	756948720	9850	9850	9850	9850	0
201	20240315	163200	756948720	9850	9850	9850	9850	0
202	20240315	163100	756948720	9850	9850	9850	9850	0
203	20240315	163000	756948720	9850	9850	9850	9850	0
204	20240315	162900	756948720	9850	9850	9850	9850	0
205	20240315	162800	756948720	9850	9850	9850	9850	0
206	20240315	162700	756948720	9850	9850	9850	9850	0
207	20240315	162600	756948720	9850	9850	9850	9850	0
208	20240315	162500	756948720	9850	9850	9850	9850	0
209	20240315	162400	756948720	9850	9850	9850	9850	0
210	20240315	162300	756948720	9850	9850	9850	9850	0
211	20240315	162200	756948720	9850	9850	9850	9850	0
212	20240315	162100	756948720	9850	9850	9850	9850	4012
213	20240315	162000	756948720	9850	9850	9850	9850	0
214	20240315	161900	756948720	9850	9850	9850	9850	0
215	20240315	161800	756948720	9850	9850	9850	9850	0
216	20240315	161700	756948720	9850	9850	9850	9850	0
217	20240315	161600	756948720	9850	9850	9850	9850	0
218	20240315	161500	756948720	9850	9850	9850	9850	0
219	20240315	161400	756948720	9850	9850	9850	9850	0
220	20240315	161300	756948720	9850	9850	9850	9850	0
221	20240315	161200	756948720	9850	9850	9850	9850	0
222	20240315	161100	756948720	9850	9850	9850	9850	0
223	20240315	161000	756948720	9850	9850	9850	9850	0
224	20240315	160900	756948720	9850	9850	9850	9850	0
225	20240315	160800	756948720	9850	9850	9850	9850	0
226	20240315	160700	756948720	9850	9850	9850	9850	0
227	20240315	160600	756948720	9850	9850	9850	9850	0
228	20240315	160500	756948720	9850	9850	9850	9850	0
229	20240315	160400	756948720	9850	9850	9850	9850	0
230	20240315	160300	756948720	9850	9850	9850	9850	0
231	20240315	160200	756948720	9850	9850	9850	9850	0
232	20240315	160100	756948720	9850	9850	9850	9850	0
233	20240315	160000	756948720	9850	9850	9850	9850	0
234	20240315	155900	756948720	9850	9850	9850	9850	0
235	20240315	155800	756948720	9850	9850	9850	9850	0
236	20240315	155700	756948720	9850	9850	9850	9850	0
237	20240315	155600	756948720	9850	9850	9850	9850	0
238	20240315	155500	756948720	9850	9850	9850	9850	0
239	20240315	155400	756948720	9850	9850	9850	9850	0
240	20240315	155300	756948720	9850	9850	9850	9850	0
241	20240315	155200	756948720	9850	9850	9850	9850	0
242	20240315	155100	756948720	9850	9850	9850	9850	4012
243	20240315	155000	756948720	9850	9850	9850	9850	0
244	20240315	154900	756948720	9850	9850	9850	9850	0
245	20240315	154800	756948720	9850	9850	9850	9850	0
246	20240315	154700	756948720	9850	9850	9850	9850	0
247	20240315	154600	756948720	9850	9850	9850	9850	0
248	20240315	154500	756948720	9850	9850	9850	9850	0
249	20240315	154400	756948720	9850	9850	9850	9850	0
250	20240315	154300	756948720	9850	9850	9850	9850	0
251	20240315	154200	756948720	9850	9850	9850	9850	0
252	20240315	154100	756948720	9850	9850	9850	9850	0
253	20240315	154000	756948720	9850	9850	9850	9850	0
254	20240315	153900	756948720	9850	9850	9850	9850	0
255	20240315	153800	756948720	9850	9850	9850	9850	0
256	20240315	153700	756948720	9850	9850	9850	9850	0
257	20240315	153600	756948720	9850	9850	9850	9850	0
258	20240315	153500	756948720	9850	9850	9850	9850	0
259	20240315	153400	756948720	9850	9850	9850	9850	0
260	20240315	153300	756948720	9850	9850	9850	9850	0
261	20240315	153200	756948720	9850	9850	9850	9850	0
262	20240315	153100	756948720	9850	9850	9850	9850	0
263	20240315	153000	756948720	9850	9850	9850	9850	4012
264	20240315	152900	717430520	9820	9820	9820	9820	0
265	20240315	152800	717430520	9820	9820	9820	9820	0
266	20240315	152700	717430520	9820	9820	9820	9820	0
267	20240315	152600	717430520	9820	9820	9820	9820	0
268	20240315	152500	717430520	9820	9820	9820	9820	0
269	20240315	152400	717430520	9820	9820	9820	9820	0
270	20240315	152300	717430520	9820	9820	9820	9820	0
271	20240315	152200	717430520	9820	9820	9820	9820	0
272	20240315	152100	717430520	9820	9820	9820	9820	0
273	20240315	152000	717430520	9820	9820	9820	9820	0
274	20240315	151900	717430520	9820	9810	9820	9810	164
275	20240315	151800	715820540	9820	9820	9820	9820	0
276	20240315	151700	715820540	9820	9810	9820	9810	8
277	20240315	151600	715742040	9800	9820	9820	9800	7
278	20240315	151500	715673420	9800	9810	9810	9800	370
279	20240315	151400	712046500	9810	9820	9820	9810	316
280	20240315	151300	708943630	9820	9810	9820	9810	400
281	20240315	151200	705018430	9820	9820	9820	9820	0
282	20240315	151100	705018430	9820	9820	9820	9820	2
283	20240315	151000	704998790	9810	9820	9820	9810	73
284	20240315	150900	704281940	9820	9810	9820	9810	17
285	20240315	150800	704115150	9810	9810	9810	9810	5
286	20240315	150700	704066100	9800	9810	9810	9800	151
287	20240315	150600	702586090	9810	9810	9810	9810	100
288	20240315	150500	701605090	9810	9810	9810	9810	6
289	20240315	150400	701546230	9800	9810	9810	9800	6
290	20240315	150300	701487390	9810	9810	9810	9810	0
291	20240315	150200	701487390	9810	9810	9810	9810	0
292	20240315	150100	701487390	9810	9810	9810	9810	2
293	20240315	150000	701467770	9800	9810	9810	9800	300
294	20240315	145900	698527680	9820	9820	9820	9820	10
295	20240315	145800	698429480	9820	9810	9820	9810	466
296	20240315	145700	693858000	9810	9810	9810	9810	2
297	20240315	145600	693838380	9810	9810	9810	9810	50
298	20240315	145500	693347880	9810	9810	9810	9810	31
299	20240315	145400	693043770	9810	9810	9810	9810	165
300	20240315	145300	691425120	9820	9820	9830	9810	1028
301	20240315	145200	681330070	9820	9820	9820	9820	662
302	20240315	145100	674829230	9820	9830	9830	9820	12
303	20240315	145000	674711310	9830	9810	9830	9810	81
304	20240315	144900	673915950	9820	9810	9820	9810	35
305	20240315	144800	673572260	9810	9810	9810	9810	38
306	20240315	144700	673199480	9810	9800	9810	9780	92
307	20240315	144600	672298880	9810	9810	9810	9810	0
308	20240315	144500	672298880	9810	9810	9810	9810	3
309	20240315	144400	672269450	9810	9810	9810	9810	0
310	20240315	144300	672269450	9810	9810	9810	9810	2
311	20240315	144200	672249830	9810	9800	9810	9780	95
312	20240315	144100	671320670	9780	9800	9830	9780	21
313	20240315	144000	671115100	9830	9780	9830	9780	18
314	20240315	143900	670939010	9820	9790	9820	9780	241
315	20240315	143800	668575020	9790	9790	9790	9790	24
316	20240315	143700	668340060	9820	9810	9820	9790	48
317	20240315	143600	667869840	9790	9790	9790	9790	27
318	20240315	143500	667605510	9820	9800	9820	9790	55
319	20240315	143400	667066530	9790	9800	9800	9790	60
320	20240315	143300	666478990	9790	9790	9790	9790	56
321	20240315	143200	665930750	9830	9830	9830	9830	0
322	20240315	143100	665930750	9830	9830	9830	9830	6
323	20240315	143000	665871770	9820	9820	9820	9820	0
324	20240315	142900	665871770	9820	9810	9820	9810	19
325	20240315	142800	665685300	9800	9800	9800	9800	110
326	20240315	142700	664607300	9810	9810	9810	9810	0
327	20240315	142600	664607300	9810	9810	9830	9810	127
328	20240315	142500	663361410	9810	9810	9810	9810	18
329	20240315	142400	663184830	9820	9820	9820	9820	0
330	20240315	142300	663184830	9820	9820	9820	9820	100
331	20240315	142200	662202830	9840	9840	9840	9840	0
332	20240315	142100	662202830	9840	9820	9840	9820	99
333	20240315	142000	661230630	9820	9820	9820	9820	0
334	20240315	141900	661230630	9820	9820	9820	9820	0
335	20240315	141800	661230630	9820	9820	9820	9820	0
336	20240315	141700	661230630	9820	9820	9820	9820	0
337	20240315	141600	661230630	9820	9820	9820	9820	2
338	20240315	141500	661210990	9800	9800	9800	9800	0
339	20240315	141400	661210990	9800	9810	9810	9800	220
340	20240315	141300	659053970	9820	9820	9820	9820	0
341	20240315	141200	659053970	9820	9820	9820	9820	6
342	20240315	141100	658995050	9820	9820	9820	9820	1
343	20240315	141000	658985230	9790	9790	9790	9790	40
344	20240315	140900	658593630	9820	9820	9820	9820	100
345	20240315	140800	657611630	9850	9830	9850	9830	3
346	20240315	140700	657582110	9790	9790	9790	9790	2
347	20240315	140600	657562530	9790	9790	9790	9790	198
348	20240315	140500	655624110	9800	9810	9810	9800	262
349	20240315	140400	653056430	9860	9860	9860	9860	0
350	20240315	140300	653056430	9860	9860	9860	9860	0
351	20240315	140200	653056430	9860	9850	9860	9850	200
352	20240315	140100	651085340	9860	9860	9860	9860	0
353	20240315	140000	651085340	9860	9860	9860	9860	3
354	20240315	135900	651055760	9820	9820	9820	9820	0
355	20240315	135800	651055760	9820	9820	9820	9820	17
356	20240315	135700	650888820	9860	9860	9860	9860	0
357	20240315	135600	650888820	9860	9860	9860	9860	0
358	20240315	135500	650888820	9860	9820	9860	9800	18
359	20240315	135400	650711980	9810	9860	9860	9810	164
360	20240315	135300	649103040	9820	9820	9820	9820	388
361	20240315	135200	645292880	9860	9860	9860	9860	0
362	20240315	135100	645292880	9860	9860	9860	9860	0
363	20240315	135000	645292880	9860	9860	9860	9860	0
364	20240315	134900	645292880	9860	9820	9860	9800	1301
365	20240315	134800	632535620	9820	9820	9820	9820	0
366	20240315	134700	632535620	9820	9830	9830	9820	391
367	20240315	134600	628695950	9870	9830	9870	9830	527
368	20240315	134500	623513780	9880	9880	9880	9880	0
369	20240315	134400	623513780	9880	9880	9880	9880	0
370	20240315	134300	623513780	9880	9880	9880	9880	0
371	20240315	134200	623513780	9880	9840	9880	9840	10
372	20240315	134100	623415340	9830	9830	9830	9830	353
373	20240315	134000	619945350	9840	9840	9840	9840	0
374	20240315	133900	619945350	9840	9830	9840	9830	51
375	20240315	133800	619444010	9840	9830	9840	9830	157
376	20240315	133700	617899630	9820	9830	9840	9820	188
377	20240315	133600	616051920	9830	9830	9830	9830	0
378	20240315	133500	616051920	9830	9860	9860	9830	690
379	20240315	133400	609262960	9860	9890	9890	9860	458
380	20240315	133300	604744380	9870	9880	9880	9870	215
381	20240315	133200	602622130	9910	9910	9910	9910	0
382	20240315	133100	602622130	9910	9910	9910	9910	8
383	20240315	133000	602542850	9900	9900	9900	9900	0
384	20240315	132900	602542850	9900	9880	9900	9880	156
385	20240315	132800	601001550	9910	9910	9910	9910	3
386	20240315	132700	600971820	9910	9910	9910	9910	0
387	20240315	132600	600971820	9910	9910	9910	9910	70
388	20240315	132500	600278120	9910	9910	9910	9910	0
389	20240315	132400	600278120	9910	9900	9910	9900	3
390	20240315	132300	600248400	9870	9870	9870	9870	80
391	20240315	132200	599458800	9870	9880	9880	9870	2
392	20240315	132100	599439050	9900	9900	9900	9900	0
393	20240315	132000	599439050	9900	9900	9900	9900	0
394	20240315	131900	599439050	9900	9900	9900	9900	2
395	20240315	131800	599419250	9860	9860	9860	9860	0
396	20240315	131700	599419250	9860	9860	9860	9860	0
397	20240315	131600	599419250	9860	9860	9860	9860	0
398	20240315	131500	599419250	9860	9860	9860	9860	0
399	20240315	131400	599419250	9860	9860	9860	9860	20
400	20240315	131300	599222050	9900	9900	9900	9900	0
401	20240315	131200	599222050	9900	9900	9900	9900	0
402	20240315	131100	599222050	9900	9900	9900	9900	0
403	20240315	131000	599222050	9900	9900	9900	9900	0
404	20240315	130900	599222050	9900	9900	9900	9900	0
405	20240315	130800	599222050	9900	9900	9900	9900	0
406	20240315	130700	599222050	9900	9900	9900	9900	0
407	20240315	130600	599222050	9900	9900	9900	9900	0
408	20240315	130500	599222050	9900	9900	9900	9900	2
409	20240315	130400	599202250	9870	9870	9870	9870	71
410	20240315	130300	598501480	9890	9870	9890	9870	2
411	20240315	130200	598481720	9880	9890	9890	9880	91
412	20240315	130100	597582630	9900	9900	9900	9900	1
413	20240315	130000	597572730	9900	9900	9900	9900	0
414	20240315	125900	597572730	9900	9900	9900	9900	0
415	20240315	125800	597572730	9900	9900	9900	9900	134
416	20240315	125700	596246130	9900	9900	9900	9900	0
417	20240315	125600	596246130	9900	9900	9900	9900	0
418	20240315	125500	596246130	9900	9900	9900	9900	1
419	20240315	125400	596236230	9910	9910	9910	9910	0
420	20240315	125300	596236230	9910	9910	9910	9910	2
421	20240315	125200	596216410	9890	9890	9890	9890	4
422	20240315	125100	596176850	9910	9900	9910	9900	200
423	20240315	125000	594196370	9900	9900	9900	9900	0
424	20240315	124900	594196370	9900	9900	9900	9900	17
425	20240315	124800	594028070	9900	9900	9900	9900	32
426	20240315	124700	593711270	9880	9880	9880	9880	0
427	20240315	124600	593711270	9880	9910	9910	9880	102
428	20240315	124500	592702970	9910	9890	9910	9890	102
429	20240315	124400	591694160	9890	9890	9890	9890	0
430	20240315	124300	591694160	9890	9890	9890	9890	0
431	20240315	124200	591694160	9890	9890	9890	9890	1
432	20240315	124100	591684270	9900	9900	9900	9900	220
433	20240315	124000	589506270	9900	9840	9900	9840	8
434	20240315	123900	589427390	9820	9840	9840	9820	1087
435	20240315	123800	578746300	9840	9840	9840	9840	99
436	20240315	123700	577772140	9840	9840	9840	9840	0
437	20240315	123600	577772140	9840	9840	9840	9840	0
438	20240315	123500	577772140	9840	9840	9840	9840	5
439	20240315	123400	577722940	9900	9900	9900	9900	2
440	20240315	123300	577703140	9900	9890	9900	9890	110
441	20240315	123200	576614740	9900	9900	9900	9900	0
442	20240315	123100	576614740	9900	9900	9900	9900	3
443	20240315	123000	576585040	9840	9840	9840	9840	0
444	20240315	122900	576585040	9840	9850	9850	9840	1058
445	20240315	122800	566167930	9900	9850	9900	9850	83
446	20240315	122700	565347040	9890	9890	9890	9890	5
447	20240315	122600	565297590	9910	9910	9910	9910	0
448	20240315	122500	565297590	9910	9910	9910	9910	0
449	20240315	122400	565297590	9910	9910	9910	9910	0
450	20240315	122300	565297590	9910	9910	9910	9910	0
451	20240315	122200	565297590	9910	9910	9910	9910	0
452	20240315	122100	565297590	9910	9860	9910	9850	79
453	20240315	122000	564519120	9860	9860	9860	9860	0
454	20240315	121900	564519120	9860	9860	9860	9860	0
455	20240315	121800	564519120	9860	9860	9860	9860	19
456	20240315	121700	564331780	9920	9920	9920	9920	0
457	20240315	121600	564331780	9920	9920	9920	9920	0
458	20240315	121500	564331780	9920	9920	9920	9920	0
459	20240315	121400	564331780	9920	9920	9920	9920	0
460	20240315	121300	564331780	9920	9920	9920	9920	0
461	20240315	121200	564331780	9920	9920	9920	9920	1
462	20240315	121100	564321860	9900	9900	9900	9900	0
463	20240315	121000	564321860	9900	9920	9920	9900	15
464	20240315	120900	564173200	9920	9920	9920	9920	0
465	20240315	120800	564173200	9920	9920	9920	9920	0
466	20240315	120700	564173200	9920	9920	9920	9920	0
467	20240315	120600	564173200	9920	9920	9920	9920	0
468	20240315	120500	564173200	9920	9920	9920	9920	0
469	20240315	120400	564173200	9920	9920	9920	9920	0
470	20240315	120300	564173200	9920	9870	9920	9870	1603
471	20240315	120200	548273740	9870	9870	9870	9870	6
472	20240315	120100	548214520	9820	9820	9820	9820	0
473	20240315	120000	548214520	9820	9820	9820	9820	0
474	20240315	115900	548214520	9820	9820	9820	9820	0
475	20240315	115800	548214520	9820	9820	9820	9820	0
476	20240315	115700	548214520	9820	9860	9860	9820	563
477	20240315	115600	542674240	9950	9900	9950	9900	100
478	20240315	115500	541680440	9900	9880	9900	9880	100
479	20240315	115400	540691820	9880	9880	9880	9880	0
480	20240315	115300	540691820	9880	9850	9880	9830	2003
481	20240315	115200	520990150	9850	9850	9850	9850	794
482	20240315	115100	513169250	9860	9860	9860	9860	0
483	20240315	115000	513169250	9860	9860	9860	9860	0
484	20240315	114900	513169250	9860	9860	9860	9860	80
485	20240315	114800	512380450	9860	9860	9860	9860	0
486	20240315	114700	512380450	9860	9870	9870	9860	1329
487	20240315	114600	499270220	9870	9890	9890	9870	107
488	20240315	114500	498213050	9890	9890	9890	9890	0
489	20240315	114400	498213050	9890	9900	9900	9890	399
490	20240315	114300	494265210	9900	9900	9900	9900	79
491	20240315	114200	493483110	9900	9900	9900	9900	48
492	20240315	114100	493007910	9900	9900	9900	9900	0
493	20240315	114000	493007910	9900	9910	9910	9900	352
494	20240315	113900	489521630	9940	9940	9940	9940	1
495	20240315	113800	489511690	9950	9950	9950	9950	0
496	20240315	113700	489511690	9950	9950	9950	9950	0
497	20240315	113600	489511690	9950	9950	9950	9950	0
498	20240315	113500	489511690	9950	9950	9950	9950	0
499	20240315	113400	489511690	9950	9910	9950	9910	86
500	20240315	113300	488659390	9910	9910	9910	9910	3
501	20240315	113200	488629660	9950	9950	9950	9950	0
502	20240315	113100	488629660	9950	9950	9950	9950	25
503	20240315	113000	488380910	9960	9960	9960	9960	0
504	20240315	112900	488380910	9960	9960	9960	9960	0
505	20240315	112800	488380910	9960	9960	9960	9960	0
506	20240315	112700	488380910	9960	9960	9960	9960	0
507	20240315	112600	488380910	9960	9960	9960	9960	0
508	20240315	112500	488380910	9960	9960	9960	9960	4
509	20240315	112400	488341070	9900	9910	9910	9900	10
510	20240315	112300	488242040	9900	9900	9900	9900	0
511	20240315	112200	488242040	9900	9900	9900	9900	543
512	20240315	112100	482866340	9910	9910	9910	9910	4
513	20240315	112000	482826700	9960	9960	9960	9960	0
514	20240315	111900	482826700	9960	9940	9960	9900	1455
515	20240315	111800	468393340	9960	9950	9970	9940	104
516	20240315	111700	467358770	9950	9950	9950	9950	160
517	20240315	111600	465766770	9950	9950	9950	9950	0
518	20240315	111500	465766770	9950	9950	9950	9950	0
519	20240315	111400	465766770	9950	9950	9950	9950	530
520	20240315	111300	460493270	9970	9970	9970	9970	0
521	20240315	111200	460493270	9970	9970	9970	9970	0
522	20240315	111100	460493270	9970	9950	9970	9940	534
523	20240315	111000	455185120	9960	9960	9960	9960	0
524	20240315	110900	455185120	9960	9960	9960	9960	0
525	20240315	110800	455185120	9960	9960	9960	9960	3
526	20240315	110700	455155240	9940	9960	9960	9940	1320
527	20240315	110600	442025910	9970	9970	9970	9970	1
528	20240315	110500	442015940	9990	9990	9990	9990	0
529	20240315	110400	442015940	9990	9990	9990	9990	2
530	20240315	110300	441995960	9980	9970	9980	9970	542
531	20240315	110200	436587450	9980	9970	9980	9970	76
532	20240315	110100	435829710	9980	9980	9980	9980	1
533	20240315	110000	435819730	9980	9980	9980	9980	3
534	20240315	105900	435789790	9980	9980	9980	9980	5
535	20240315	105800	435739890	9980	9980	9980	9980	1
536	20240315	105700	435729910	9970	9980	9990	9970	40
537	20240315	105600	435330780	9980	9980	10000	9980	124
538	20240315	105500	434093000	10000	10000	10000	10000	0
539	20240315	105400	434093000	10000	9970	10000	9970	13
540	20240315	105300	433963260	9970	9970	9970	9970	92
541	20240315	105200	433046020	9970	9970	9970	9970	155
542	20240315	105100	431500670	10000	10000	10000	10000	30
543	20240315	105000	431200670	10000	10000	10000	10000	100
544	20240315	104900	430200670	10020	10020	10020	10020	0
545	20240315	104800	430200670	10020	10020	10020	10020	0
546	20240315	104700	430200670	10020	10000	10020	10000	611
547	20240315	104600	424085270	10020	10000	10020	10000	400
548	20240315	104500	420083070	10000	9970	10000	9970	2
549	20240315	104400	420063100	10000	10000	10000	9990	300
550	20240315	104300	417063600	10000	10000	10000	10000	1128
551	20240315	104200	405783600	9940	9970	9990	9940	1174
552	20240315	104100	394067890	9960	9960	9960	9960	15
553	20240315	104000	393918490	9970	9970	9970	9970	0
554	20240315	103900	393918490	9970	9970	9970	9970	0
555	20240315	103800	393918490	9970	9970	9970	9970	510
556	20240315	103700	388833790	9970	9970	9970	9970	5
557	20240315	103600	388783940	9990	9940	9990	9920	1613
558	20240315	103500	372724210	9950	9950	9950	9950	152
559	20240315	103400	371211810	9960	9950	9960	9950	114
560	20240315	103300	370076870	9940	9940	9940	9940	201
561	20240315	103200	368078930	9930	9930	9930	9930	18
562	20240315	103100	367900190	9930	9930	9930	9930	201
563	20240315	103000	365904260	9930	9930	9930	9920	104
564	20240315	102900	364872540	9920	9920	9920	9920	199
565	20240315	102800	362898460	9920	9920	9920	9920	0
566	20240315	102700	362898460	9920	9910	9920	9910	132
567	20240315	102600	361590320	9910	9860	9910	9860	103
568	20240315	102500	360574610	9910	9890	9910	9890	500
569	20240315	102400	355625680	9860	9860	9860	9860	1
570	20240315	102300	355615820	9890	9890	9890	9890	6
571	20240315	102200	355556480	9870	9890	9890	9870	151
572	20240315	102100	354065010	9890	9890	9890	9890	12
573	20240315	102000	353946330	9890	9890	9890	9890	18
574	20240315	101900	353768310	9900	9870	9900	9870	520
575	20240315	101800	348628290	9870	9870	9870	9870	0
576	20240315	101700	348628290	9870	9860	9870	9860	520
577	20240315	101600	343500070	9870	9870	9870	9860	580
578	20240315	101500	337778070	9880	9880	9880	9880	0
579	20240315	101400	337778070	9880	9870	9880	9870	337
580	20240315	101300	334450880	9870	9890	9890	9870	475
581	20240315	101200	329758440	9900	9900	9900	9900	0
582	20240315	101100	329758440	9900	9900	9900	9900	2
583	20240315	101000	329738640	9900	9900	9900	9900	15
584	20240315	100900	329590140	9900	9890	9900	9880	258
585	20240315	100800	327039620	9900	9900	9900	9900	2
586	20240315	100700	327019820	9890	9890	9890	9890	0
587	20240315	100600	327019820	9890	9890	9890	9890	1188
588	20240315	100500	315270500	9890	9900	9900	9890	111
589	20240315	100400	314172590	9900	9900	9900	9900	341
590	20240315	100300	310796690	9910	9920	9920	9910	803
591	20240315	100200	302834480	9920	9920	9920	9920	101
592	20240315	100100	301832560	9930	9950	9950	9930	190
593	20240315	100000	299944360	9940	9960	9960	9940	494
594	20240315	095900	295032550	9980	9990	10000	9970	2037
595	20240315	095800	274713240	9980	9930	9980	9930	1128
596	20240315	095700	263492950	9940	9940	9940	9940	52
597	20240315	095600	262976070	9940	9940	9950	9940	313
598	20240315	095500	259863220	9950	9920	9950	9920	919
599	20240315	095400	250738850	9920	9890	9920	9890	570
600	20240315	095300	245091790	9890	9870	9890	9870	71
601	20240315	095200	244389620	9890	9890	9910	9890	1037
602	20240315	095100	234133590	9900	9880	9900	9880	774
603	20240315	095000	226478810	9880	9880	9880	9880	363
604	20240315	094900	222892370	9870	9880	9880	9870	250
605	20240315	094800	220424370	9880	9880	9880	9880	307
606	20240315	094700	217391210	9880	9880	9880	9880	1114
607	20240315	094600	206384890	9870	9840	9870	9840	1553
608	20240315	094500	191056810	9870	9870	9870	9870	4
609	20240315	094400	191017330	9870	9870	9870	9870	355
610	20240315	094300	187513480	9830	9870	9870	9830	125
611	20240315	094200	186280730	9830	9870	9870	9830	64
612	20240315	094100	185650000	9880	9850	9880	9850	210
613	20240315	094000	183577320	9840	9840	9840	9840	3500
614	20240315	093900	149137320	9830	9830	9830	9830	25
615	20240315	093800	148891570	9820	9820	9820	9820	0
616	20240315	093700	148891570	9820	9820	9820	9820	11
617	20240315	093600	148783550	9790	9790	9790	9790	26
618	20240315	093500	148529010	9770	9780	9780	9770	318
619	20240315	093400	145420150	9790	9810	9810	9790	456
620	20240315	093300	140953060	9840	9840	9840	9840	4
621	20240315	093200	140913700	9840	9830	9840	9830	165
622	20240315	093100	139291000	9830	9830	9830	9830	10
623	20240315	093000	139192700	9830	9850	9850	9820	535
624	20240315	092900	133929470	9850	9850	9850	9850	50
625	20240315	092800	133436970	9850	9850	9850	9850	480
626	20240315	092700	128708970	9850	9860	9860	9850	82
627	20240315	092600	127901260	9870	9880	9880	9840	110
628	20240315	092500	126814510	9880	9860	9880	9860	31
629	20240315	092400	126508700	9830	9830	9850	9830	834
630	20240315	092300	118298980	9830	9790	9830	9790	22
631	20240315	092200	118083520	9830	9830	9830	9830	1
632	20240315	092100	118073690	9850	9800	9850	9800	1312
633	20240315	092000	105182300	9770	9800	9800	9770	110
634	20240315	091900	104107300	9800	9800	9800	9800	8
635	20240315	091800	104028900	9800	9750	9800	9750	1284
636	20240315	091700	91499480	9760	9760	9760	9750	602
637	20240315	091600	85629730	9760	9760	9760	9750	216
638	20240315	091500	83523620	9750	9800	9800	9750	1462
639	20240315	091400	69260190	9800	9820	9820	9800	2102
640	20240315	091300	48659610	9840	9840	9840	9840	0
641	20240315	091200	48659610	9840	9840	9840	9840	1
642	20240315	091100	48649770	9850	9850	9850	9850	0
643	20240315	091000	48649770	9850	9790	9850	9770	1016
644	20240315	090900	38718050	9800	9860	9860	9800	130
645	20240315	090800	37442660	9860	9840	9860	9840	355
646	20240315	090700	33944810	9840	9830	9850	9830	7
647	20240315	090600	33875940	9860	9860	9860	9860	1
648	20240315	090500	33866080	9820	9790	9820	9770	1401
649	20240315	090400	20136050	9820	9790	9820	9790	2
650	20240315	090300	20116440	9820	9760	9820	9740	308
651	20240315	090200	17113000	9800	9800	9800	9800	20
652	20240315	090100	16917000	9820	9820	9820	9750	512
653	20240315	090000	11924160	9820	9750	9820	9750	1088