KissMeData/136410/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	201800	410213780	8930	8930	8930	8930	302
3	20240318	201700	410213780	8930	8930	8930	8930	0
4	20240318	201600	410213780	8930	8930	8930	8930	0
5	20240318	201500	410213780	8930	8930	8930	8930	0
6	20240318	201400	410213780	8930	8930	8930	8930	0
7	20240318	201300	410213780	8930	8930	8930	8930	0
8	20240318	201200	410213780	8930	8930	8930	8930	0
9	20240318	201100	410213780	8930	8930	8930	8930	0
10	20240318	201000	410213780	8930	8930	8930	8930	0
11	20240318	200900	410213780	8930	8930	8930	8930	0
12	20240318	200800	410213780	8930	8930	8930	8930	0
13	20240318	200700	410213780	8930	8930	8930	8930	0
14	20240318	200600	410213780	8930	8930	8930	8930	0
15	20240318	200500	410213780	8930	8930	8930	8930	0
16	20240318	200400	410213780	8930	8930	8930	8930	0
17	20240318	200300	410213780	8930	8930	8930	8930	0
18	20240318	200200	410213780	8930	8930	8930	8930	0
19	20240318	200100	410213780	8930	8930	8930	8930	0
20	20240318	200000	410213780	8930	8930	8930	8930	0
21	20240318	195900	410213780	8930	8930	8930	8930	0
22	20240318	195800	410213780	8930	8930	8930	8930	0
23	20240318	195700	410213780	8930	8930	8930	8930	0
24	20240318	195600	410213780	8930	8930	8930	8930	0
25	20240318	195500	410213780	8930	8930	8930	8930	0
26	20240318	195400	410213780	8930	8930	8930	8930	0
27	20240318	195300	410213780	8930	8930	8930	8930	0
28	20240318	195200	410213780	8930	8930	8930	8930	0
29	20240318	195100	410213780	8930	8930	8930	8930	0
30	20240318	195000	410213780	8930	8930	8930	8930	0
31	20240318	194900	410213780	8930	8930	8930	8930	0
32	20240318	194800	410213780	8930	8930	8930	8930	302
33	20240318	194700	410213780	8930	8930	8930	8930	0
34	20240318	194600	410213780	8930	8930	8930	8930	0
35	20240318	194500	410213780	8930	8930	8930	8930	0
36	20240318	194400	410213780	8930	8930	8930	8930	0
37	20240318	194300	410213780	8930	8930	8930	8930	0
38	20240318	194200	410213780	8930	8930	8930	8930	0
39	20240318	194100	410213780	8930	8930	8930	8930	0
40	20240318	194000	410213780	8930	8930	8930	8930	0
41	20240318	193900	410213780	8930	8930	8930	8930	0
42	20240318	193800	410213780	8930	8930	8930	8930	0
43	20240318	193700	410213780	8930	8930	8930	8930	0
44	20240318	193600	410213780	8930	8930	8930	8930	0
45	20240318	193500	410213780	8930	8930	8930	8930	0
46	20240318	193400	410213780	8930	8930	8930	8930	0
47	20240318	193300	410213780	8930	8930	8930	8930	0
48	20240318	193200	410213780	8930	8930	8930	8930	0
49	20240318	193100	410213780	8930	8930	8930	8930	0
50	20240318	193000	410213780	8930	8930	8930	8930	0
51	20240318	192900	410213780	8930	8930	8930	8930	0
52	20240318	192800	410213780	8930	8930	8930	8930	0
53	20240318	192700	410213780	8930	8930	8930	8930	0
54	20240318	192600	410213780	8930	8930	8930	8930	0
55	20240318	192500	410213780	8930	8930	8930	8930	0
56	20240318	192400	410213780	8930	8930	8930	8930	0
57	20240318	192300	410213780	8930	8930	8930	8930	0
58	20240318	192200	410213780	8930	8930	8930	8930	0
59	20240318	192100	410213780	8930	8930	8930	8930	0
60	20240318	192000	410213780	8930	8930	8930	8930	0
61	20240318	191900	410213780	8930	8930	8930	8930	0
62	20240318	191800	410213780	8930	8930	8930	8930	302
63	20240318	191700	410213780	8930	8930	8930	8930	0
64	20240318	191600	410213780	8930	8930	8930	8930	0
65	20240318	191500	410213780	8930	8930	8930	8930	0
66	20240318	191400	410213780	8930	8930	8930	8930	0
67	20240318	191300	410213780	8930	8930	8930	8930	0
68	20240318	191200	410213780	8930	8930	8930	8930	0
69	20240318	191100	410213780	8930	8930	8930	8930	0
70	20240318	191000	410213780	8930	8930	8930	8930	0
71	20240318	190900	410213780	8930	8930	8930	8930	0
72	20240318	190800	410213780	8930	8930	8930	8930	0
73	20240318	190700	410213780	8930	8930	8930	8930	0
74	20240318	190600	410213780	8930	8930	8930	8930	0
75	20240318	190500	410213780	8930	8930	8930	8930	0
76	20240318	190400	410213780	8930	8930	8930	8930	0
77	20240318	190300	410213780	8930	8930	8930	8930	0
78	20240318	190200	410213780	8930	8930	8930	8930	0
79	20240318	190100	410213780	8930	8930	8930	8930	0
80	20240318	190000	410213780	8930	8930	8930	8930	0
81	20240318	185900	410213780	8930	8930	8930	8930	0
82	20240318	185800	410213780	8930	8930	8930	8930	0
83	20240318	185700	410213780	8930	8930	8930	8930	0
84	20240318	185600	410213780	8930	8930	8930	8930	0
85	20240318	185500	410213780	8930	8930	8930	8930	0
86	20240318	185400	410213780	8930	8930	8930	8930	0
87	20240318	185300	410213780	8930	8930	8930	8930	0
88	20240318	185200	410213780	8930	8930	8930	8930	0
89	20240318	185100	410213780	8930	8930	8930	8930	0
90	20240318	185000	410213780	8930	8930	8930	8930	0
91	20240318	184900	410213780	8930	8930	8930	8930	0
92	20240318	184800	410213780	8930	8930	8930	8930	302
93	20240318	184700	410213780	8930	8930	8930	8930	0
94	20240318	184600	410213780	8930	8930	8930	8930	0
95	20240318	184500	410213780	8930	8930	8930	8930	0
96	20240318	184400	410213780	8930	8930	8930	8930	0
97	20240318	184300	410213780	8930	8930	8930	8930	0
98	20240318	184200	410213780	8930	8930	8930	8930	0
99	20240318	184100	410213780	8930	8930	8930	8930	0
100	20240318	184000	410213780	8930	8930	8930	8930	0
101	20240318	183900	410213780	8930	8930	8930	8930	0
102	20240318	183800	410213780	8930	8930	8930	8930	0
103	20240318	183700	410213780	8930	8930	8930	8930	0
104	20240318	183600	410213780	8930	8930	8930	8930	0
105	20240318	183500	410213780	8930	8930	8930	8930	0
106	20240318	183400	410213780	8930	8930	8930	8930	0
107	20240318	183300	410213780	8930	8930	8930	8930	0
108	20240318	183200	410213780	8930	8930	8930	8930	0
109	20240318	183100	410213780	8930	8930	8930	8930	0
110	20240318	183000	410213780	8930	8930	8930	8930	0
111	20240318	182900	410213780	8930	8930	8930	8930	0
112	20240318	182800	410213780	8930	8930	8930	8930	0
113	20240318	182700	410213780	8930	8930	8930	8930	0
114	20240318	182600	410213780	8930	8930	8930	8930	0
115	20240318	182500	410213780	8930	8930	8930	8930	0
116	20240318	182400	410213780	8930	8930	8930	8930	0
117	20240318	182300	410213780	8930	8930	8930	8930	0
118	20240318	182200	410213780	8930	8930	8930	8930	0
119	20240318	182100	410213780	8930	8930	8930	8930	0
120	20240318	182000	410213780	8930	8930	8930	8930	0
121	20240318	181900	410213780	8930	8930	8930	8930	0
122	20240318	181800	410213780	8930	8930	8930	8930	302
123	20240318	181700	410213780	8930	8930	8930	8930	0
124	20240318	181600	410213780	8930	8930	8930	8930	0
125	20240318	181500	410213780	8930	8930	8930	8930	0
126	20240318	181400	410213780	8930	8930	8930	8930	0
127	20240318	181300	410213780	8930	8930	8930	8930	0
128	20240318	181200	410213780	8930	8930	8930	8930	0
129	20240318	181100	410213780	8930	8930	8930	8930	0
130	20240318	181000	410213780	8930	8930	8930	8930	0
131	20240318	180900	410213780	8930	8930	8930	8930	0
132	20240318	180800	410213780	8930	8930	8930	8930	0
133	20240318	180700	410213780	8930	8930	8930	8930	0
134	20240318	180600	410213780	8930	8930	8930	8930	0
135	20240318	180500	410213780	8930	8930	8930	8930	0
136	20240318	180400	410213780	8930	8930	8930	8930	0
137	20240318	180300	410213780	8930	8930	8930	8930	0
138	20240318	180200	410213780	8930	8930	8930	8930	0
139	20240318	180100	410213780	8930	8930	8930	8930	0
140	20240318	180000	410213780	8930	8930	8930	8930	0
141	20240318	175900	410213780	8930	8930	8930	8930	0
142	20240318	175800	410213780	8930	8930	8930	8930	0
143	20240318	175700	410213780	8930	8930	8930	8930	0
144	20240318	175600	410213780	8930	8930	8930	8930	0
145	20240318	175500	410213780	8930	8930	8930	8930	0
146	20240318	175400	410213780	8930	8930	8930	8930	0
147	20240318	175300	410213780	8930	8930	8930	8930	0
148	20240318	175200	410213780	8930	8930	8930	8930	0
149	20240318	175100	410213780	8930	8930	8930	8930	0
150	20240318	175000	410213780	8930	8930	8930	8930	0
151	20240318	174900	410213780	8930	8930	8930	8930	0
152	20240318	174800	410213780	8930	8930	8930	8930	302
153	20240318	174700	410213780	8930	8930	8930	8930	0
154	20240318	174600	410213780	8930	8930	8930	8930	0
155	20240318	174500	410213780	8930	8930	8930	8930	0
156	20240318	174400	410213780	8930	8930	8930	8930	0
157	20240318	174300	410213780	8930	8930	8930	8930	0
158	20240318	174200	410213780	8930	8930	8930	8930	0
159	20240318	174100	410213780	8930	8930	8930	8930	0
160	20240318	174000	410213780	8930	8930	8930	8930	0
161	20240318	173900	410213780	8930	8930	8930	8930	0
162	20240318	173800	410213780	8930	8930	8930	8930	0
163	20240318	173700	410213780	8930	8930	8930	8930	0
164	20240318	173600	410213780	8930	8930	8930	8930	0
165	20240318	173500	410213780	8930	8930	8930	8930	0
166	20240318	173400	410213780	8930	8930	8930	8930	0
167	20240318	173300	410213780	8930	8930	8930	8930	0
168	20240318	173200	410213780	8930	8930	8930	8930	0
169	20240318	173100	410213780	8930	8930	8930	8930	0
170	20240318	173000	410213780	8930	8930	8930	8930	0
171	20240318	172900	410213780	8930	8930	8930	8930	0
172	20240318	172800	410213780	8930	8930	8930	8930	0
173	20240318	172700	410213780	8930	8930	8930	8930	0
174	20240318	172600	410213780	8930	8930	8930	8930	0
175	20240318	172500	410213780	8930	8930	8930	8930	0
176	20240318	172400	410213780	8930	8930	8930	8930	0
177	20240318	172300	410213780	8930	8930	8930	8930	0
178	20240318	172200	410213780	8930	8930	8930	8930	0
179	20240318	172100	410213780	8930	8930	8930	8930	0
180	20240318	172000	410213780	8930	8930	8930	8930	0
181	20240318	171900	410213780	8930	8930	8930	8930	0
182	20240318	171800	410213780	8930	8930	8930	8930	302
183	20240318	171700	410213780	8930	8930	8930	8930	0
184	20240318	171600	410213780	8930	8930	8930	8930	0
185	20240318	171500	410213780	8930	8930	8930	8930	0
186	20240318	171400	410213780	8930	8930	8930	8930	0
187	20240318	171300	410213780	8930	8930	8930	8930	0
188	20240318	171200	410213780	8930	8930	8930	8930	0
189	20240318	171100	410213780	8930	8930	8930	8930	0
190	20240318	171000	410213780	8930	8930	8930	8930	0
191	20240318	170900	410213780	8930	8930	8930	8930	0
192	20240318	170800	410213780	8930	8930	8930	8930	0
193	20240318	170700	410213780	8930	8930	8930	8930	0
194	20240318	170600	410213780	8930	8930	8930	8930	0
195	20240318	170500	410213780	8930	8930	8930	8930	0
196	20240318	170400	410213780	8930	8930	8930	8930	0
197	20240318	170300	410213780	8930	8930	8930	8930	0
198	20240318	170200	410213780	8930	8930	8930	8930	0
199	20240318	170100	410213780	8930	8930	8930	8930	0
200	20240318	170000	410213780	8930	8930	8930	8930	0
201	20240318	165900	410213780	8930	8930	8930	8930	0
202	20240318	165800	410213780	8930	8930	8930	8930	0
203	20240318	165700	410213780	8930	8930	8930	8930	0
204	20240318	165600	410213780	8930	8930	8930	8930	0
205	20240318	165500	410213780	8930	8930	8930	8930	0
206	20240318	165400	410213780	8930	8930	8930	8930	0
207	20240318	165300	410213780	8930	8930	8930	8930	0
208	20240318	165200	410213780	8930	8930	8930	8930	0
209	20240318	165100	410213780	8930	8930	8930	8930	0
210	20240318	165000	410213780	8930	8930	8930	8930	0
211	20240318	164900	410213780	8930	8930	8930	8930	0
212	20240318	164800	410213780	8930	8930	8930	8930	302
213	20240318	164700	410213780	8930	8930	8930	8930	0
214	20240318	164600	410213780	8930	8930	8930	8930	0
215	20240318	164500	410213780	8930	8930	8930	8930	0
216	20240318	164400	410213780	8930	8930	8930	8930	0
217	20240318	164300	410213780	8930	8930	8930	8930	0
218	20240318	164200	410213780	8930	8930	8930	8930	0
219	20240318	164100	410213780	8930	8930	8930	8930	0
220	20240318	164000	410213780	8930	8930	8930	8930	0
221	20240318	163900	410213780	8930	8930	8930	8930	0
222	20240318	163800	410213780	8930	8930	8930	8930	0
223	20240318	163700	410213780	8930	8930	8930	8930	0
224	20240318	163600	410213780	8930	8930	8930	8930	0
225	20240318	163500	410213780	8930	8930	8930	8930	0
226	20240318	163400	410213780	8930	8930	8930	8930	0
227	20240318	163300	410213780	8930	8930	8930	8930	0
228	20240318	163200	410213780	8930	8930	8930	8930	0
229	20240318	163100	410213780	8930	8930	8930	8930	0
230	20240318	163000	410213780	8930	8930	8930	8930	0
231	20240318	162900	410213780	8930	8930	8930	8930	0
232	20240318	162800	410213780	8930	8930	8930	8930	0
233	20240318	162700	410213780	8930	8930	8930	8930	0
234	20240318	162600	410213780	8930	8930	8930	8930	0
235	20240318	162500	410213780	8930	8930	8930	8930	0
236	20240318	162400	410213780	8930	8930	8930	8930	0
237	20240318	162300	410213780	8930	8930	8930	8930	0
238	20240318	162200	410213780	8930	8930	8930	8930	0
239	20240318	162100	410213780	8930	8930	8930	8930	0
240	20240318	162000	410213780	8930	8930	8930	8930	0
241	20240318	161900	410213780	8930	8930	8930	8930	0
242	20240318	161800	410213780	8930	8930	8930	8930	302
243	20240318	161700	410213780	8930	8930	8930	8930	0
244	20240318	161600	410213780	8930	8930	8930	8930	0
245	20240318	161500	410213780	8930	8930	8930	8930	0
246	20240318	161400	410213780	8930	8930	8930	8930	0
247	20240318	161300	410213780	8930	8930	8930	8930	0
248	20240318	161200	410213780	8930	8930	8930	8930	0
249	20240318	161100	410213780	8930	8930	8930	8930	0
250	20240318	161000	410213780	8930	8930	8930	8930	0
251	20240318	160900	410213780	8930	8930	8930	8930	0
252	20240318	160800	410213780	8930	8930	8930	8930	0
253	20240318	160700	410213780	8930	8930	8930	8930	0
254	20240318	160600	410213780	8930	8930	8930	8930	0
255	20240318	160500	410213780	8930	8930	8930	8930	0
256	20240318	160400	410213780	8930	8930	8930	8930	0
257	20240318	160300	410213780	8930	8930	8930	8930	0
258	20240318	160200	410213780	8930	8930	8930	8930	0
259	20240318	160100	410213780	8930	8930	8930	8930	0
260	20240318	160000	410213780	8930	8930	8930	8930	0
261	20240318	155900	410213780	8930	8930	8930	8930	0
262	20240318	155800	410213780	8930	8930	8930	8930	0
263	20240318	155700	410213780	8930	8930	8930	8930	0
264	20240318	155600	410213780	8930	8930	8930	8930	0
265	20240318	155500	410213780	8930	8930	8930	8930	0
266	20240318	155400	410213780	8930	8930	8930	8930	0
267	20240318	155300	410213780	8930	8930	8930	8930	0
268	20240318	155200	410213780	8930	8930	8930	8930	0
269	20240318	155100	410213780	8930	8930	8930	8930	0
270	20240318	155000	410213780	8930	8930	8930	8930	0
271	20240318	154900	410213780	8930	8930	8930	8930	0
272	20240318	154800	410213780	8930	8930	8930	8930	302
273	20240318	154700	410213780	8930	8930	8930	8930	0
274	20240318	154600	410213780	8930	8930	8930	8930	0
275	20240318	154500	410213780	8930	8930	8930	8930	0
276	20240318	154400	410213780	8930	8930	8930	8930	0
277	20240318	154300	410213780	8930	8930	8930	8930	0
278	20240318	154200	410213780	8930	8930	8930	8930	0
279	20240318	154100	410213780	8930	8930	8930	8930	0
280	20240318	154000	410213780	8930	8930	8930	8930	0
281	20240318	153900	410213780	8930	8930	8930	8930	0
282	20240318	153800	410213780	8930	8930	8930	8930	0
283	20240318	153700	410213780	8930	8930	8930	8930	0
284	20240318	153600	410213780	8930	8930	8930	8930	0
285	20240318	153500	410213780	8930	8930	8930	8930	0
286	20240318	153400	410213780	8930	8930	8930	8930	0
287	20240318	153300	410213780	8930	8930	8930	8930	0
288	20240318	153200	410213780	8930	8930	8930	8930	0
289	20240318	153100	410213780	8930	8930	8930	8930	0
290	20240318	153000	410213780	8930	8930	8930	8930	302
291	20240318	152900	407516920	8930	8930	8930	8930	0
292	20240318	152800	407516920	8930	8930	8930	8930	0
293	20240318	152700	407516920	8930	8930	8930	8930	0
294	20240318	152600	407516920	8930	8930	8930	8930	0
295	20240318	152500	407516920	8930	8930	8930	8930	0
296	20240318	152400	407516920	8930	8930	8930	8930	0
297	20240318	152300	407516920	8930	8930	8930	8930	0
298	20240318	152200	407516920	8930	8930	8930	8930	0
299	20240318	152100	407516920	8930	8930	8930	8930	0
300	20240318	152000	407516920	8930	8930	8930	8930	0
301	20240318	151900	407516920	8930	8940	8940	8930	246
302	20240318	151800	405319740	8940	8940	8940	8940	2
303	20240318	151700	405301860	8930	8930	8930	8930	0
304	20240318	151600	405301860	8930	8930	8930	8930	0
305	20240318	151500	405301860	8930	8930	8930	8930	0
306	20240318	151400	405301860	8930	8930	8930	8930	3
307	20240318	151300	405275070	8920	8920	8920	8920	0
308	20240318	151200	405275070	8920	8920	8920	8920	0
309	20240318	151100	405275070	8920	8920	8920	8920	0
310	20240318	151000	405275070	8920	8920	8920	8920	0
311	20240318	150900	405275070	8920	8960	8970	8920	47
312	20240318	150800	404853860	8920	8920	8920	8920	0
313	20240318	150700	404853860	8920	8950	8950	8920	18
314	20240318	150600	404692790	8950	8950	8950	8950	0
315	20240318	150500	404692790	8950	8940	8950	8940	5
316	20240318	150400	404648070	8890	8890	8890	8890	0
317	20240318	150300	404648070	8890	8890	8890	8890	0
318	20240318	150200	404648070	8890	8890	8890	8890	2
319	20240318	150100	404630290	8890	8890	8890	8890	17
320	20240318	150000	404479160	8890	8900	8960	8880	104
321	20240318	145900	403551930	8990	8840	8990	8830	136
322	20240318	145800	402349030	8830	8840	8840	8820	215
323	20240318	145700	400449140	8840	8860	8860	8840	148
324	20240318	145600	399138210	8860	8910	8910	8860	428
325	20240318	145500	395333290	8910	8920	8930	8910	255
326	20240318	145400	393058770	8920	8940	8940	8920	200
327	20240318	145300	391273270	8940	8950	8950	8930	215
328	20240318	145200	389350720	8940	8930	8940	8920	240
329	20240318	145100	387207300	8920	8960	8960	8920	439
330	20240318	145000	383282620	8940	8950	8950	8940	207
331	20240318	144900	381431700	8940	8930	8940	8920	218
332	20240318	144800	379485390	8930	8930	8960	8930	282
333	20240318	144700	376966180	8930	8930	8930	8910	173
334	20240318	144600	375422870	8920	8920	8940	8910	175
335	20240318	144500	373860870	8920	9040	9040	8910	2632
336	20240318	144400	350166450	9040	9070	9070	9040	684
337	20240318	144300	343965200	9070	9080	9080	9070	182
338	20240318	144200	342313910	9080	9080	9080	9080	91
339	20240318	144100	341487630	9080	9080	9080	9080	0
340	20240318	144000	341487630	9080	9080	9080	9080	0
341	20240318	143900	341487630	9080	9080	9080	9080	132
342	20240318	143800	340289070	9080	9080	9080	9080	113
343	20240318	143700	339263030	9080	9080	9080	9080	0
344	20240318	143600	339263030	9080	9080	9080	9080	0
345	20240318	143500	339263030	9080	9100	9100	9080	93
346	20240318	143400	338416910	9100	9100	9100	9100	0
347	20240318	143300	338416910	9100	9100	9100	9100	0
348	20240318	143200	338416910	9100	9120	9120	9100	111
349	20240318	143100	337404810	9120	9120	9120	9120	0
350	20240318	143000	337404810	9120	9150	9150	9120	50
351	20240318	142900	336947820	9130	9130	9130	9130	3
352	20240318	142800	336920430	9130	9130	9130	9130	1
353	20240318	142700	336911300	9120	9120	9140	9120	76
354	20240318	142600	336217620	9120	9120	9120	9120	0
355	20240318	142500	336217620	9120	9110	9170	9110	132
356	20240318	142400	335009340	9070	9090	9100	9070	1014
357	20240318	142300	325784290	9070	9080	9080	9070	98
358	20240318	142200	324895240	9090	9090	9090	9090	2
359	20240318	142100	324877060	9080	9100	9100	9060	502
360	20240318	142000	320309870	9110	9110	9120	9100	92
361	20240318	141900	319470940	9110	9120	9120	9100	22
362	20240318	141800	319270330	9120	9100	9120	9100	557
363	20240318	141700	314201610	9100	9100	9130	9100	289
364	20240318	141600	311570820	9100	9100	9100	9100	0
365	20240318	141500	311570820	9100	9100	9130	9100	148
366	20240318	141400	310223120	9100	9100	9100	9100	0
367	20240318	141300	310223120	9100	9130	9130	9100	11
368	20240318	141200	310122720	9100	9110	9110	9060	263
369	20240318	141100	307727420	9110	9110	9120	9110	28
370	20240318	141000	307472300	9060	9070	9130	9060	597
371	20240318	140900	302026660	9070	9080	9080	9070	255
372	20240318	140800	299711500	9070	9110	9120	9070	30
373	20240318	140700	299437990	9060	9100	9110	9060	17
374	20240318	140600	299283230	9060	9060	9060	9060	11
375	20240318	140500	299183570	9060	9120	9120	9060	53
376	20240318	140400	298700390	9060	9110	9120	9060	33
377	20240318	140300	298399810	9090	9090	9090	9090	7
378	20240318	140200	298336180	9050	9090	9100	9050	99
379	20240318	140100	297435560	9050	9060	9100	9050	41
380	20240318	140000	297062850	9060	9060	9060	9040	22
381	20240318	135900	296863580	9040	9040	9040	9040	0
382	20240318	135800	296863580	9040	9040	9040	9040	5
383	20240318	135700	296818380	9040	9040	9040	9040	7
384	20240318	135600	296755100	9040	9040	9040	9040	0
385	20240318	135500	296755100	9040	9040	9040	9040	0
386	20240318	135400	296755100	9040	9040	9040	9040	10
387	20240318	135300	296664700	9030	9030	9030	9030	0
388	20240318	135200	296664700	9030	9040	9070	9030	116
389	20240318	135100	295613190	9030	9030	9030	9030	18
390	20240318	135000	295450650	9030	9030	9030	9030	0
391	20240318	134900	295450650	9030	9030	9030	9030	26
392	20240318	134800	295215870	9030	9030	9030	9030	0
393	20240318	134700	295215870	9030	9030	9030	9020	22
394	20240318	134600	295017400	9020	9020	9020	9020	0
395	20240318	134500	295017400	9020	9010	9060	9010	760
396	20240318	134400	288153370	9010	9010	9010	9000	560
397	20240318	134300	283108060	9010	9010	9010	9000	52
398	20240318	134200	282639580	9000	9000	9000	8970	555
399	20240318	134100	277645660	9000	9000	9000	9000	111
400	20240318	134000	276646660	9000	9000	9000	9000	314
401	20240318	133900	273820660	8980	8980	9000	8960	1459
402	20240318	133800	260692620	8960	8960	8960	8960	1
403	20240318	133700	260683660	8960	8960	8960	8960	0
404	20240318	133600	260683660	8960	8960	8960	8960	0
405	20240318	133500	260683660	8960	8960	8960	8960	0
406	20240318	133400	260683660	8960	8960	8960	8960	0
407	20240318	133300	260683660	8960	8960	8960	8960	1
408	20240318	133200	260674700	8930	9010	9010	8930	2270
409	20240318	133100	240250120	9010	9000	9040	9000	483
410	20240318	133000	235892280	9000	9000	9000	9000	0
411	20240318	132900	235892280	9000	8960	9030	8960	947
412	20240318	132800	227376940	8940	8940	8940	8940	0
413	20240318	132700	227376940	8940	8940	8940	8940	0
414	20240318	132600	227376940	8940	8940	8940	8940	0
415	20240318	132500	227376940	8940	8960	8960	8940	158
416	20240318	132400	225961490	8920	8950	8950	8920	110
417	20240318	132300	224977190	8930	8930	8930	8930	0
418	20240318	132200	224977190	8930	8930	8930	8930	0
419	20240318	132100	224977190	8930	8930	8930	8930	3
420	20240318	132000	224950400	8920	8920	8920	8920	0
421	20240318	131900	224950400	8920	8920	8920	8920	24
422	20240318	131800	224736320	8920	8930	8940	8920	1482
423	20240318	131700	211499640	8940	8930	8950	8930	126
424	20240318	131600	210372190	8920	8920	8920	8920	0
425	20240318	131500	210372190	8920	8920	8920	8920	1
426	20240318	131400	210363270	8920	8920	8920	8920	1
427	20240318	131300	210354350	8920	8920	8920	8920	1
428	20240318	131200	210345430	8920	8920	8920	8920	0
429	20240318	131100	210345430	8920	8920	8920	8920	0
430	20240318	131000	210345430	8920	8930	8930	8920	1159
431	20240318	130900	200007140	8920	8940	8950	8920	56
432	20240318	130800	199506540	8920	8920	8920	8920	0
433	20240318	130700	199506540	8920	8920	8920	8920	0
434	20240318	130600	199506540	8920	8920	8920	8920	0
435	20240318	130500	199506540	8920	8920	8920	8920	0
436	20240318	130400	199506540	8920	8930	8930	8920	111
437	20240318	130300	198515420	8920	8930	8930	8920	133
438	20240318	130200	197327870	8920	8920	8920	8920	0
439	20240318	130100	197327870	8920	8930	8930	8920	32
440	20240318	130000	197042380	8930	8930	8930	8930	0
441	20240318	125900	197042380	8930	8930	8930	8930	11
442	20240318	125800	196944150	8930	8930	8930	8930	0
443	20240318	125700	196944150	8930	8920	8930	8920	39
444	20240318	125600	196596250	8920	8920	8920	8920	2
445	20240318	125500	196578410	8910	8910	8910	8910	0
446	20240318	125400	196578410	8910	8910	8910	8910	0
447	20240318	125300	196578410	8910	8910	8910	8910	0
448	20240318	125200	196578410	8910	8910	8910	8910	0
449	20240318	125100	196578410	8910	8910	8910	8910	0
450	20240318	125000	196578410	8910	8910	8910	8910	0
451	20240318	124900	196578410	8910	8910	8910	8910	0
452	20240318	124800	196578410	8910	8910	8910	8910	0
453	20240318	124700	196578410	8910	8910	8910	8910	0
454	20240318	124600	196578410	8910	8920	8920	8910	127
455	20240318	124500	195445690	8910	8910	8910	8910	0
456	20240318	124400	195445690	8910	8910	8910	8910	0
457	20240318	124300	195445690	8910	8910	8910	8910	0
458	20240318	124200	195445690	8910	8910	8910	8910	0
459	20240318	124100	195445690	8910	8910	8910	8910	0
460	20240318	124000	195445690	8910	8900	8920	8900	297
461	20240318	123900	192799850	8900	8900	8900	8900	0
462	20240318	123800	192799850	8900	8900	8900	8900	0
463	20240318	123700	192799850	8900	8900	8900	8900	0
464	20240318	123600	192799850	8900	8900	8900	8900	0
465	20240318	123500	192799850	8900	8900	8900	8900	0
466	20240318	123400	192799850	8900	8900	8900	8900	0
467	20240318	123300	192799850	8900	8900	8900	8900	0
468	20240318	123200	192799850	8900	8900	8900	8900	0
469	20240318	123100	192799850	8900	8900	8900	8900	7
470	20240318	123000	192737550	8860	8890	8920	8860	105
471	20240318	122900	191802460	8890	8890	8890	8890	0
472	20240318	122800	191802460	8890	8890	8890	8890	34
473	20240318	122700	191500200	8890	8870	8900	8850	3582
474	20240318	122600	159648210	8850	8850	8850	8850	4
475	20240318	122500	159612810	8840	8840	8840	8840	0
476	20240318	122400	159612810	8840	8840	8840	8840	0
477	20240318	122300	159612810	8840	8840	8840	8840	2
478	20240318	122200	159595130	8840	8840	8850	8840	34
479	20240318	122100	159294470	8840	8840	8840	8840	25
480	20240318	122000	159073470	8840	8800	8850	8800	596
481	20240318	121900	153804080	8780	8780	8780	8780	0
482	20240318	121800	153804080	8780	8780	8780	8780	0
483	20240318	121700	153804080	8780	8780	8780	8780	0
484	20240318	121600	153804080	8780	8780	8780	8780	0
485	20240318	121500	153804080	8780	8780	8780	8780	0
486	20240318	121400	153804080	8780	8780	8780	8780	0
487	20240318	121300	153804080	8780	8770	8790	8770	466
488	20240318	121200	149712060	8770	8770	8770	8770	8
489	20240318	121100	149641900	8770	8770	8770	8770	0
490	20240318	121000	149641900	8770	8770	8770	8770	0
491	20240318	120900	149641900	8770	8770	8770	8770	0
492	20240318	120800	149641900	8770	8770	8770	8770	0
493	20240318	120700	149641900	8770	8770	8770	8770	3
494	20240318	120600	149615590	8770	8770	8770	8770	0
495	20240318	120500	149615590	8770	8770	8770	8770	0
496	20240318	120400	149615590	8770	8770	8770	8770	0
497	20240318	120300	149615590	8770	8770	8770	8770	0
498	20240318	120200	149615590	8770	8770	8770	8770	1
499	20240318	120100	149606820	8770	8770	8770	8770	0
500	20240318	120000	149606820	8770	8770	8770	8770	0
501	20240318	115900	149606820	8770	8770	8770	8770	0
502	20240318	115800	149606820	8770	8770	8770	8770	0
503	20240318	115700	149606820	8770	8770	8770	8770	1
504	20240318	115600	149598050	8760	8760	8760	8760	0
505	20240318	115500	149598050	8760	8760	8760	8760	0
506	20240318	115400	149598050	8760	8760	8760	8760	4
507	20240318	115300	149563010	8750	8750	8750	8750	0
508	20240318	115200	149563010	8750	8750	8750	8750	0
509	20240318	115100	149563010	8750	8750	8750	8750	0
510	20240318	115000	149563010	8750	8750	8750	8750	0
511	20240318	114900	149563010	8750	8750	8750	8750	0
512	20240318	114800	149563010	8750	8750	8750	8750	0
513	20240318	114700	149563010	8750	8750	8750	8750	0
514	20240318	114600	149563010	8750	8750	8750	8750	0
515	20240318	114500	149563010	8750	8750	8750	8750	0
516	20240318	114400	149563010	8750	8750	8750	8750	2
517	20240318	114300	149545510	8750	8760	8760	8750	49
518	20240318	114200	149116560	8750	8760	8760	8750	23
519	20240318	114100	148915280	8750	8790	8790	8750	837
520	20240318	114000	141568060	8780	8780	8780	8780	0
521	20240318	113900	141568060	8780	8780	8780	8780	0
522	20240318	113800	141568060	8780	8780	8780	8780	0
523	20240318	113700	141568060	8780	8780	8780	8780	0
524	20240318	113600	141568060	8780	8780	8780	8780	0
525	20240318	113500	141568060	8780	8780	8780	8780	0
526	20240318	113400	141568060	8780	8780	8780	8780	0
527	20240318	113300	141568060	8780	8780	8780	8780	0
528	20240318	113200	141568060	8780	8780	8780	8780	0
529	20240318	113100	141568060	8780	8780	8780	8780	0
530	20240318	113000	141568060	8780	8780	8780	8780	0
531	20240318	112900	141568060	8780	8780	8780	8780	0
532	20240318	112800	141568060	8780	8780	8780	8780	0
533	20240318	112700	141568060	8780	8780	8780	8780	0
534	20240318	112600	141568060	8780	8780	8780	8780	0
535	20240318	112500	141568060	8780	8780	8780	8780	0
536	20240318	112400	141568060	8780	8780	8780	8780	0
537	20240318	112300	141568060	8780	8780	8780	8780	0
538	20240318	112200	141568060	8780	8780	8780	8780	0
539	20240318	112100	141568060	8780	8790	8790	8780	311
540	20240318	112000	138834690	8770	8770	8770	8770	4
541	20240318	111900	138799610	8770	8770	8770	8770	0
542	20240318	111800	138799610	8770	8770	8770	8770	0
543	20240318	111700	138799610	8770	8770	8770	8770	0
544	20240318	111600	138799610	8770	8770	8770	8770	0
545	20240318	111500	138799610	8770	8770	8770	8770	1
546	20240318	111400	138790840	8760	8760	8760	8760	0
547	20240318	111300	138790840	8760	8760	8760	8760	0
548	20240318	111200	138790840	8760	8760	8760	8760	6
549	20240318	111100	138738280	8760	8760	8760	8760	5
550	20240318	111000	138694480	8760	8780	8780	8760	105
551	20240318	110900	137772680	8770	8770	8770	8770	4
552	20240318	110800	137737600	8760	8760	8760	8760	0
553	20240318	110700	137737600	8760	8760	8760	8760	0
554	20240318	110600	137737600	8760	8760	8760	8760	0
555	20240318	110500	137737600	8760	8760	8760	8760	0
556	20240318	110400	137737600	8760	8760	8760	8760	0
557	20240318	110300	137737600	8760	8760	8760	8760	0
558	20240318	110200	137737600	8760	8760	8760	8760	0
559	20240318	110100	137737600	8760	8760	8760	8760	0
560	20240318	110000	137737600	8760	8760	8760	8760	0
561	20240318	105900	137737600	8760	8760	8760	8760	2
562	20240318	105800	137720080	8750	8750	8750	8750	0
563	20240318	105700	137720080	8750	8750	8750	8750	2
564	20240318	105600	137702580	8750	8750	8750	8750	2
565	20240318	105500	137685080	8750	8760	8760	8750	59
566	20240318	105400	137168380	8750	8750	8750	8750	1
567	20240318	105300	137159630	8750	8750	8750	8750	0
568	20240318	105200	137159630	8750	8750	8750	8750	0
569	20240318	105100	137159630	8750	8750	8750	8750	0
570	20240318	105000	137159630	8750	8750	8750	8750	0
571	20240318	104900	137159630	8750	8750	8750	8750	0
572	20240318	104800	137159630	8750	8750	8750	8750	0
573	20240318	104700	137159630	8750	8750	8750	8750	0
574	20240318	104600	137159630	8750	8750	8750	8750	1
575	20240318	104500	137150880	8750	8750	8750	8750	1
576	20240318	104400	137142130	8750	8760	8760	8750	41
577	20240318	104300	136783030	8750	8750	8750	8750	3
578	20240318	104200	136756780	8750	8750	8750	8750	0
579	20240318	104100	136756780	8750	8750	8750	8750	9
580	20240318	104000	136678030	8750	8750	8750	8750	35
581	20240318	103900	136371780	8750	8750	8750	8750	21
582	20240318	103800	136188030	8760	8750	8760	8750	468
583	20240318	103700	132092960	8750	8750	8750	8750	3
584	20240318	103600	132066710	8750	8750	8750	8750	3
585	20240318	103500	132040460	8750	8750	8750	8750	92
586	20240318	103400	131235460	8750	8750	8750	8750	0
587	20240318	103300	131235460	8750	8750	8750	8750	22
588	20240318	103200	131042960	8760	8760	8760	8760	0
589	20240318	103100	131042960	8760	8760	8760	8760	0
590	20240318	103000	131042960	8760	8760	8760	8760	3
591	20240318	102900	131016680	8760	8760	8760	8760	5
592	20240318	102800	130972880	8760	8760	8760	8760	0
593	20240318	102700	130972880	8760	8760	8760	8760	0
594	20240318	102600	130972880	8760	8760	8760	8760	6
595	20240318	102500	130920320	8750	8750	8750	8750	0
596	20240318	102400	130920320	8750	8750	8750	8750	0
597	20240318	102300	130920320	8750	8750	8750	8750	0
598	20240318	102200	130920320	8750	8750	8750	8750	1
599	20240318	102100	130911570	8750	8750	8750	8750	1
600	20240318	102000	130902820	8750	8750	8750	8750	48
601	20240318	101900	130482820	8750	8750	8750	8750	0
602	20240318	101800	130482820	8750	8760	8760	8750	14
603	20240318	101700	130360190	8750	8750	8750	8750	0
604	20240318	101600	130360190	8750	8750	8750	8750	6
605	20240318	101500	130307690	8750	8750	8750	8750	0
606	20240318	101400	130307690	8750	8750	8750	8750	0
607	20240318	101300	130307690	8750	8750	8750	8750	5
608	20240318	101200	130263940	8750	8750	8750	8750	16
609	20240318	101100	130123940	8760	8720	8780	8720	130
610	20240318	101000	128983600	8710	8710	8710	8710	0
611	20240318	100900	128983600	8710	8710	8710	8710	0
612	20240318	100800	128983600	8710	8770	8770	8710	297
613	20240318	100700	126379810	8780	8780	8780	8780	0
614	20240318	100600	126379810	8780	8780	8780	8780	0
615	20240318	100500	126379810	8780	8780	8780	8780	1
616	20240318	100400	126371030	8770	8770	8770	8770	0
617	20240318	100300	126371030	8770	8780	8780	8770	3
618	20240318	100200	126344710	8770	8770	8770	8770	1
619	20240318	100100	126335940	8770	8770	8780	8770	33
620	20240318	100000	126046520	8770	8780	8780	8770	3
621	20240318	095900	126020190	8780	8780	8780	8780	1
622	20240318	095800	126011410	8780	8780	8780	8780	1
623	20240318	095700	126002630	8770	8770	8770	8770	0
624	20240318	095600	126002630	8770	8770	8770	8770	1
625	20240318	095500	125993860	8770	8770	8770	8770	9
626	20240318	095400	125914930	8770	8770	8770	8770	23
627	20240318	095300	125713220	8770	8770	8770	8770	139
628	20240318	095200	124494190	8770	8770	8770	8770	467
629	20240318	095100	120398600	8770	8780	8780	8770	115
630	20240318	095000	119389390	8780	8780	8780	8780	1
631	20240318	094900	119380610	8780	8780	8780	8780	47
632	20240318	094800	118967950	8780	8780	8780	8780	1
633	20240318	094700	118959170	8770	8770	8780	8770	16
634	20240318	094600	118818730	8770	8770	8770	8770	2
635	20240318	094500	118801190	8770	8760	8770	8760	72
636	20240318	094400	118170250	8710	8710	8710	8710	0
637	20240318	094300	118170250	8710	8710	8710	8710	0
638	20240318	094200	118170250	8710	8710	8710	8710	0
639	20240318	094100	118170250	8710	8710	8710	8710	0
640	20240318	094000	118170250	8710	8710	8710	8710	0
641	20240318	093900	118170250	8710	8710	8710	8710	0
642	20240318	093800	118170250	8710	8710	8710	8690	18
643	20240318	093700	118013490	8710	8700	8710	8700	33
644	20240318	093600	117726120	8680	8700	8710	8680	143
645	20240318	093500	116481970	8670	8670	8670	8670	0
646	20240318	093400	116481970	8670	8670	8680	8670	88
647	20240318	093300	115718670	8680	8710	8720	8680	2166
648	20240318	093200	96885020	8700	8720	8720	8700	411
649	20240318	093100	93308890	8700	8700	8700	8700	0
650	20240318	093000	93308890	8700	8700	8700	8700	0
651	20240318	092900	93308890	8700	8730	8730	8700	511
652	20240318	092800	88861130	8730	8730	8730	8730	0
653	20240318	092700	88861130	8730	8730	8730	8730	0
654	20240318	092600	88861130	8730	8730	8740	8730	33
655	20240318	092500	88573000	8710	8740	8740	8700	719
656	20240318	092400	82303940	8730	8750	8750	8700	749
657	20240318	092300	75777040	8750	8790	8790	8750	332
658	20240318	092200	72869230	8780	8780	8780	8780	0
659	20240318	092100	72869230	8780	8780	8780	8780	0
660	20240318	092000	72869230	8780	8780	8780	8780	0
661	20240318	091900	72869230	8780	8780	8780	8780	0
662	20240318	091800	72869230	8780	8780	8780	8780	0
663	20240318	091700	72869230	8780	8780	8780	8780	5
664	20240318	091600	72825330	8770	8790	8790	8760	319
665	20240318	091500	70027980	8800	8810	8810	8800	140
666	20240318	091400	68794780	8800	8800	8800	8800	0
667	20240318	091300	68794780	8800	8800	8800	8800	0
668	20240318	091200	68794780	8800	8800	8800	8800	6
669	20240318	091100	68741980	8760	8810	8810	8760	340
670	20240318	091000	65747860	8820	8830	8830	8820	38
671	20240318	090900	65412350	8800	8880	8880	8800	1123
672	20240318	090800	55452480	8880	8880	8880	8880	0
673	20240318	090700	55452480	8880	8890	8920	8880	245
674	20240318	090600	53271360	8880	8880	8880	8870	116
675	20240318	090500	52242000	8870	8860	8880	8830	1632
676	20240318	090400	37794230	8860	8870	8880	8860	1652
677	20240318	090300	23128150	8800	8770	8900	8760	458
678	20240318	090200	19080450	8770	8730	8780	8720	768
679	20240318	090100	12341460	8720	8690	8730	8670	635
680	20240318	090000	6824020	8630	8690	8690	8630	788