KissMeData/448740/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	213300	76818580	9770	9770	9770	9770	6
3	20240318	213200	76818580	9770	9770	9770	9770	0
4	20240318	213100	76818580	9770	9770	9770	9770	0
5	20240318	213000	76818580	9770	9770	9770	9770	0
6	20240318	212900	76818580	9770	9770	9770	9770	0
7	20240318	212800	76818580	9770	9770	9770	9770	0
8	20240318	212700	76818580	9770	9770	9770	9770	0
9	20240318	212600	76818580	9770	9770	9770	9770	0
10	20240318	212500	76818580	9770	9770	9770	9770	0
11	20240318	212400	76818580	9770	9770	9770	9770	0
12	20240318	212300	76818580	9770	9770	9770	9770	0
13	20240318	212200	76818580	9770	9770	9770	9770	0
14	20240318	212100	76818580	9770	9770	9770	9770	0
15	20240318	212000	76818580	9770	9770	9770	9770	0
16	20240318	211900	76818580	9770	9770	9770	9770	0
17	20240318	211800	76818580	9770	9770	9770	9770	0
18	20240318	211700	76818580	9770	9770	9770	9770	0
19	20240318	211600	76818580	9770	9770	9770	9770	0
20	20240318	211500	76818580	9770	9770	9770	9770	0
21	20240318	211400	76818580	9770	9770	9770	9770	0
22	20240318	211300	76818580	9770	9770	9770	9770	0
23	20240318	211200	76818580	9770	9770	9770	9770	0
24	20240318	211100	76818580	9770	9770	9770	9770	0
25	20240318	211000	76818580	9770	9770	9770	9770	0
26	20240318	210900	76818580	9770	9770	9770	9770	0
27	20240318	210800	76818580	9770	9770	9770	9770	0
28	20240318	210700	76818580	9770	9770	9770	9770	0
29	20240318	210600	76818580	9770	9770	9770	9770	0
30	20240318	210500	76818580	9770	9770	9770	9770	0
31	20240318	210400	76818580	9770	9770	9770	9770	0
32	20240318	210300	76818580	9770	9770	9770	9770	6
33	20240318	210200	76818580	9770	9770	9770	9770	0
34	20240318	210100	76818580	9770	9770	9770	9770	0
35	20240318	210000	76818580	9770	9770	9770	9770	0
36	20240318	205900	76818580	9770	9770	9770	9770	0
37	20240318	205800	76818580	9770	9770	9770	9770	0
38	20240318	205700	76818580	9770	9770	9770	9770	0
39	20240318	205600	76818580	9770	9770	9770	9770	0
40	20240318	205500	76818580	9770	9770	9770	9770	0
41	20240318	205400	76818580	9770	9770	9770	9770	0
42	20240318	205300	76818580	9770	9770	9770	9770	0
43	20240318	205200	76818580	9770	9770	9770	9770	0
44	20240318	205100	76818580	9770	9770	9770	9770	0
45	20240318	205000	76818580	9770	9770	9770	9770	0
46	20240318	204900	76818580	9770	9770	9770	9770	0
47	20240318	204800	76818580	9770	9770	9770	9770	0
48	20240318	204700	76818580	9770	9770	9770	9770	0
49	20240318	204600	76818580	9770	9770	9770	9770	0
50	20240318	204500	76818580	9770	9770	9770	9770	0
51	20240318	204400	76818580	9770	9770	9770	9770	0
52	20240318	204300	76818580	9770	9770	9770	9770	0
53	20240318	204200	76818580	9770	9770	9770	9770	0
54	20240318	204100	76818580	9770	9770	9770	9770	0
55	20240318	204000	76818580	9770	9770	9770	9770	0
56	20240318	203900	76818580	9770	9770	9770	9770	0
57	20240318	203800	76818580	9770	9770	9770	9770	0
58	20240318	203700	76818580	9770	9770	9770	9770	0
59	20240318	203600	76818580	9770	9770	9770	9770	0
60	20240318	203500	76818580	9770	9770	9770	9770	0
61	20240318	203400	76818580	9770	9770	9770	9770	0
62	20240318	203300	76818580	9770	9770	9770	9770	6
63	20240318	203200	76818580	9770	9770	9770	9770	0
64	20240318	203100	76818580	9770	9770	9770	9770	0
65	20240318	203000	76818580	9770	9770	9770	9770	0
66	20240318	202900	76818580	9770	9770	9770	9770	0
67	20240318	202800	76818580	9770	9770	9770	9770	0
68	20240318	202700	76818580	9770	9770	9770	9770	0
69	20240318	202600	76818580	9770	9770	9770	9770	0
70	20240318	202500	76818580	9770	9770	9770	9770	0
71	20240318	202400	76818580	9770	9770	9770	9770	0
72	20240318	202300	76818580	9770	9770	9770	9770	0
73	20240318	202200	76818580	9770	9770	9770	9770	0
74	20240318	202100	76818580	9770	9770	9770	9770	0
75	20240318	202000	76818580	9770	9770	9770	9770	0
76	20240318	201900	76818580	9770	9770	9770	9770	0
77	20240318	201800	76818580	9770	9770	9770	9770	0
78	20240318	201700	76818580	9770	9770	9770	9770	0
79	20240318	201600	76818580	9770	9770	9770	9770	0
80	20240318	201500	76818580	9770	9770	9770	9770	0
81	20240318	201400	76818580	9770	9770	9770	9770	0
82	20240318	201300	76818580	9770	9770	9770	9770	0
83	20240318	201200	76818580	9770	9770	9770	9770	0
84	20240318	201100	76818580	9770	9770	9770	9770	0
85	20240318	201000	76818580	9770	9770	9770	9770	0
86	20240318	200900	76818580	9770	9770	9770	9770	0
87	20240318	200800	76818580	9770	9770	9770	9770	0
88	20240318	200700	76818580	9770	9770	9770	9770	0
89	20240318	200600	76818580	9770	9770	9770	9770	0
90	20240318	200500	76818580	9770	9770	9770	9770	0
91	20240318	200400	76818580	9770	9770	9770	9770	0
92	20240318	200300	76818580	9770	9770	9770	9770	6
93	20240318	200200	76818580	9770	9770	9770	9770	0
94	20240318	200100	76818580	9770	9770	9770	9770	0
95	20240318	200000	76818580	9770	9770	9770	9770	0
96	20240318	195900	76818580	9770	9770	9770	9770	0
97	20240318	195800	76818580	9770	9770	9770	9770	0
98	20240318	195700	76818580	9770	9770	9770	9770	0
99	20240318	195600	76818580	9770	9770	9770	9770	0
100	20240318	195500	76818580	9770	9770	9770	9770	0
101	20240318	195400	76818580	9770	9770	9770	9770	0
102	20240318	195300	76818580	9770	9770	9770	9770	0
103	20240318	195200	76818580	9770	9770	9770	9770	0
104	20240318	195100	76818580	9770	9770	9770	9770	0
105	20240318	195000	76818580	9770	9770	9770	9770	0
106	20240318	194900	76818580	9770	9770	9770	9770	0
107	20240318	194800	76818580	9770	9770	9770	9770	0
108	20240318	194700	76818580	9770	9770	9770	9770	0
109	20240318	194600	76818580	9770	9770	9770	9770	0
110	20240318	194500	76818580	9770	9770	9770	9770	0
111	20240318	194400	76818580	9770	9770	9770	9770	0
112	20240318	194300	76818580	9770	9770	9770	9770	0
113	20240318	194200	76818580	9770	9770	9770	9770	0
114	20240318	194100	76818580	9770	9770	9770	9770	0
115	20240318	194000	76818580	9770	9770	9770	9770	0
116	20240318	193900	76818580	9770	9770	9770	9770	0
117	20240318	193800	76818580	9770	9770	9770	9770	0
118	20240318	193700	76818580	9770	9770	9770	9770	0
119	20240318	193600	76818580	9770	9770	9770	9770	0
120	20240318	193500	76818580	9770	9770	9770	9770	0
121	20240318	193400	76818580	9770	9770	9770	9770	0
122	20240318	193300	76818580	9770	9770	9770	9770	6
123	20240318	193200	76818580	9770	9770	9770	9770	0
124	20240318	193100	76818580	9770	9770	9770	9770	0
125	20240318	193000	76818580	9770	9770	9770	9770	0
126	20240318	192900	76818580	9770	9770	9770	9770	0
127	20240318	192800	76818580	9770	9770	9770	9770	0
128	20240318	192700	76818580	9770	9770	9770	9770	0
129	20240318	192600	76818580	9770	9770	9770	9770	0
130	20240318	192500	76818580	9770	9770	9770	9770	0
131	20240318	192400	76818580	9770	9770	9770	9770	0
132	20240318	192300	76818580	9770	9770	9770	9770	0
133	20240318	192200	76818580	9770	9770	9770	9770	0
134	20240318	192100	76818580	9770	9770	9770	9770	0
135	20240318	192000	76818580	9770	9770	9770	9770	0
136	20240318	191900	76818580	9770	9770	9770	9770	0
137	20240318	191800	76818580	9770	9770	9770	9770	0
138	20240318	191700	76818580	9770	9770	9770	9770	0
139	20240318	191600	76818580	9770	9770	9770	9770	0
140	20240318	191500	76818580	9770	9770	9770	9770	0
141	20240318	191400	76818580	9770	9770	9770	9770	0
142	20240318	191300	76818580	9770	9770	9770	9770	0
143	20240318	191200	76818580	9770	9770	9770	9770	0
144	20240318	191100	76818580	9770	9770	9770	9770	0
145	20240318	191000	76818580	9770	9770	9770	9770	0
146	20240318	190900	76818580	9770	9770	9770	9770	0
147	20240318	190800	76818580	9770	9770	9770	9770	0
148	20240318	190700	76818580	9770	9770	9770	9770	0
149	20240318	190600	76818580	9770	9770	9770	9770	0
150	20240318	190500	76818580	9770	9770	9770	9770	0
151	20240318	190400	76818580	9770	9770	9770	9770	0
152	20240318	190300	76818580	9770	9770	9770	9770	6
153	20240318	190200	76818580	9770	9770	9770	9770	0
154	20240318	190100	76818580	9770	9770	9770	9770	0
155	20240318	190000	76818580	9770	9770	9770	9770	0
156	20240318	185900	76818580	9770	9770	9770	9770	0
157	20240318	185800	76818580	9770	9770	9770	9770	0
158	20240318	185700	76818580	9770	9770	9770	9770	0
159	20240318	185600	76818580	9770	9770	9770	9770	0
160	20240318	185500	76818580	9770	9770	9770	9770	0
161	20240318	185400	76818580	9770	9770	9770	9770	0
162	20240318	185300	76818580	9770	9770	9770	9770	0
163	20240318	185200	76818580	9770	9770	9770	9770	0
164	20240318	185100	76818580	9770	9770	9770	9770	0
165	20240318	185000	76818580	9770	9770	9770	9770	0
166	20240318	184900	76818580	9770	9770	9770	9770	0
167	20240318	184800	76818580	9770	9770	9770	9770	0
168	20240318	184700	76818580	9770	9770	9770	9770	0
169	20240318	184600	76818580	9770	9770	9770	9770	0
170	20240318	184500	76818580	9770	9770	9770	9770	0
171	20240318	184400	76818580	9770	9770	9770	9770	0
172	20240318	184300	76818580	9770	9770	9770	9770	0
173	20240318	184200	76818580	9770	9770	9770	9770	0
174	20240318	184100	76818580	9770	9770	9770	9770	0
175	20240318	184000	76818580	9770	9770	9770	9770	0
176	20240318	183900	76818580	9770	9770	9770	9770	0
177	20240318	183800	76818580	9770	9770	9770	9770	0
178	20240318	183700	76818580	9770	9770	9770	9770	0
179	20240318	183600	76818580	9770	9770	9770	9770	0
180	20240318	183500	76818580	9770	9770	9770	9770	0
181	20240318	183400	76818580	9770	9770	9770	9770	0
182	20240318	183300	76818580	9770	9770	9770	9770	6
183	20240318	183200	76818580	9770	9770	9770	9770	0
184	20240318	183100	76818580	9770	9770	9770	9770	0
185	20240318	183000	76818580	9770	9770	9770	9770	0
186	20240318	182900	76818580	9770	9770	9770	9770	0
187	20240318	182800	76818580	9770	9770	9770	9770	0
188	20240318	182700	76818580	9770	9770	9770	9770	0
189	20240318	182600	76818580	9770	9770	9770	9770	0
190	20240318	182500	76818580	9770	9770	9770	9770	0
191	20240318	182400	76818580	9770	9770	9770	9770	0
192	20240318	182300	76818580	9770	9770	9770	9770	0
193	20240318	182200	76818580	9770	9770	9770	9770	0
194	20240318	182100	76818580	9770	9770	9770	9770	0
195	20240318	182000	76818580	9770	9770	9770	9770	0
196	20240318	181900	76818580	9770	9770	9770	9770	0
197	20240318	181800	76818580	9770	9770	9770	9770	0
198	20240318	181700	76818580	9770	9770	9770	9770	0
199	20240318	181600	76818580	9770	9770	9770	9770	0
200	20240318	181500	76818580	9770	9770	9770	9770	0
201	20240318	181400	76818580	9770	9770	9770	9770	0
202	20240318	181300	76818580	9770	9770	9770	9770	0
203	20240318	181200	76818580	9770	9770	9770	9770	0
204	20240318	181100	76818580	9770	9770	9770	9770	0
205	20240318	181000	76818580	9770	9770	9770	9770	0
206	20240318	180900	76818580	9770	9770	9770	9770	0
207	20240318	180800	76818580	9770	9770	9770	9770	0
208	20240318	180700	76818580	9770	9770	9770	9770	0
209	20240318	180600	76818580	9770	9770	9770	9770	0
210	20240318	180500	76818580	9770	9770	9770	9770	0
211	20240318	180400	76818580	9770	9770	9770	9770	0
212	20240318	180300	76818580	9770	9770	9770	9770	6
213	20240318	180200	76818580	9770	9770	9770	9770	0
214	20240318	180100	76818580	9770	9770	9770	9770	0
215	20240318	180000	76818580	9770	9770	9770	9770	0
216	20240318	175900	76818580	9770	9770	9770	9770	0
217	20240318	175800	76818580	9770	9770	9770	9770	0
218	20240318	175700	76818580	9770	9770	9770	9770	0
219	20240318	175600	76818580	9770	9770	9770	9770	0
220	20240318	175500	76818580	9770	9770	9770	9770	0
221	20240318	175400	76818580	9770	9770	9770	9770	0
222	20240318	175300	76818580	9770	9770	9770	9770	0
223	20240318	175200	76818580	9770	9770	9770	9770	0
224	20240318	175100	76818580	9770	9770	9770	9770	0
225	20240318	175000	76818580	9770	9770	9770	9770	0
226	20240318	174900	76818580	9770	9770	9770	9770	0
227	20240318	174800	76818580	9770	9770	9770	9770	0
228	20240318	174700	76818580	9770	9770	9770	9770	0
229	20240318	174600	76818580	9770	9770	9770	9770	0
230	20240318	174500	76818580	9770	9770	9770	9770	0
231	20240318	174400	76818580	9770	9770	9770	9770	0
232	20240318	174300	76818580	9770	9770	9770	9770	0
233	20240318	174200	76818580	9770	9770	9770	9770	0
234	20240318	174100	76818580	9770	9770	9770	9770	0
235	20240318	174000	76818580	9770	9770	9770	9770	0
236	20240318	173900	76818580	9770	9770	9770	9770	0
237	20240318	173800	76818580	9770	9770	9770	9770	0
238	20240318	173700	76818580	9770	9770	9770	9770	0
239	20240318	173600	76818580	9770	9770	9770	9770	0
240	20240318	173500	76818580	9770	9770	9770	9770	0
241	20240318	173400	76818580	9770	9770	9770	9770	0
242	20240318	173300	76818580	9770	9770	9770	9770	6
243	20240318	173200	76818580	9770	9770	9770	9770	0
244	20240318	173100	76818580	9770	9770	9770	9770	0
245	20240318	173000	76818580	9770	9770	9770	9770	0
246	20240318	172900	76818580	9770	9770	9770	9770	0
247	20240318	172800	76818580	9770	9770	9770	9770	0
248	20240318	172700	76818580	9770	9770	9770	9770	0
249	20240318	172600	76818580	9770	9770	9770	9770	0
250	20240318	172500	76818580	9770	9770	9770	9770	0
251	20240318	172400	76818580	9770	9770	9770	9770	0
252	20240318	172300	76818580	9770	9770	9770	9770	0
253	20240318	172200	76818580	9770	9770	9770	9770	0
254	20240318	172100	76818580	9770	9770	9770	9770	0
255	20240318	172000	76818580	9770	9770	9770	9770	0
256	20240318	171900	76818580	9770	9770	9770	9770	0
257	20240318	171800	76818580	9770	9770	9770	9770	0
258	20240318	171700	76818580	9770	9770	9770	9770	0
259	20240318	171600	76818580	9770	9770	9770	9770	0
260	20240318	171500	76818580	9770	9770	9770	9770	0
261	20240318	171400	76818580	9770	9770	9770	9770	0
262	20240318	171300	76818580	9770	9770	9770	9770	0
263	20240318	171200	76818580	9770	9770	9770	9770	0
264	20240318	171100	76818580	9770	9770	9770	9770	0
265	20240318	171000	76818580	9770	9770	9770	9770	0
266	20240318	170900	76818580	9770	9770	9770	9770	0
267	20240318	170800	76818580	9770	9770	9770	9770	0
268	20240318	170700	76818580	9770	9770	9770	9770	0
269	20240318	170600	76818580	9770	9770	9770	9770	0
270	20240318	170500	76818580	9770	9770	9770	9770	0
271	20240318	170400	76818580	9770	9770	9770	9770	0
272	20240318	170300	76818580	9770	9770	9770	9770	6
273	20240318	170200	76818580	9770	9770	9770	9770	0
274	20240318	170100	76818580	9770	9770	9770	9770	0
275	20240318	170000	76818580	9770	9770	9770	9770	0
276	20240318	165900	76818580	9770	9770	9770	9770	0
277	20240318	165800	76818580	9770	9770	9770	9770	0
278	20240318	165700	76818580	9770	9770	9770	9770	0
279	20240318	165600	76818580	9770	9770	9770	9770	0
280	20240318	165500	76818580	9770	9770	9770	9770	0
281	20240318	165400	76818580	9770	9770	9770	9770	0
282	20240318	165300	76818580	9770	9770	9770	9770	0
283	20240318	165200	76818580	9770	9770	9770	9770	0
284	20240318	165100	76818580	9770	9770	9770	9770	0
285	20240318	165000	76818580	9770	9770	9770	9770	0
286	20240318	164900	76818580	9770	9770	9770	9770	0
287	20240318	164800	76818580	9770	9770	9770	9770	0
288	20240318	164700	76818580	9770	9770	9770	9770	0
289	20240318	164600	76818580	9770	9770	9770	9770	0
290	20240318	164500	76818580	9770	9770	9770	9770	0
291	20240318	164400	76818580	9770	9770	9770	9770	0
292	20240318	164300	76818580	9770	9770	9770	9770	0
293	20240318	164200	76818580	9770	9770	9770	9770	0
294	20240318	164100	76818580	9770	9770	9770	9770	0
295	20240318	164000	76818580	9770	9770	9770	9770	0
296	20240318	163900	76818580	9770	9770	9770	9770	0
297	20240318	163800	76818580	9770	9770	9770	9770	0
298	20240318	163700	76818580	9770	9770	9770	9770	0
299	20240318	163600	76818580	9770	9770	9770	9770	0
300	20240318	163500	76818580	9770	9770	9770	9770	0
301	20240318	163400	76818580	9770	9770	9770	9770	0
302	20240318	163300	76818580	9770	9770	9770	9770	6
303	20240318	163200	76818580	9770	9770	9770	9770	0
304	20240318	163100	76818580	9770	9770	9770	9770	0
305	20240318	163000	76818580	9770	9770	9770	9770	0
306	20240318	162900	76818580	9770	9770	9770	9770	0
307	20240318	162800	76818580	9770	9770	9770	9770	0
308	20240318	162700	76818580	9770	9770	9770	9770	0
309	20240318	162600	76818580	9770	9770	9770	9770	0
310	20240318	162500	76818580	9770	9770	9770	9770	0
311	20240318	162400	76818580	9770	9770	9770	9770	0
312	20240318	162300	76818580	9770	9770	9770	9770	0
313	20240318	162200	76818580	9770	9770	9770	9770	0
314	20240318	162100	76818580	9770	9770	9770	9770	0
315	20240318	162000	76818580	9770	9770	9770	9770	0
316	20240318	161900	76818580	9770	9770	9770	9770	0
317	20240318	161800	76818580	9770	9770	9770	9770	0
318	20240318	161700	76818580	9770	9770	9770	9770	0
319	20240318	161600	76818580	9770	9770	9770	9770	0
320	20240318	161500	76818580	9770	9770	9770	9770	0
321	20240318	161400	76818580	9770	9770	9770	9770	0
322	20240318	161300	76818580	9770	9770	9770	9770	0
323	20240318	161200	76818580	9770	9770	9770	9770	0
324	20240318	161100	76818580	9770	9770	9770	9770	0
325	20240318	161000	76818580	9770	9770	9770	9770	0
326	20240318	160900	76818580	9770	9770	9770	9770	0
327	20240318	160800	76818580	9770	9770	9770	9770	0
328	20240318	160700	76818580	9770	9770	9770	9770	0
329	20240318	160600	76818580	9770	9770	9770	9770	0
330	20240318	160500	76818580	9770	9770	9770	9770	0
331	20240318	160400	76818580	9770	9770	9770	9770	0
332	20240318	160300	76818580	9770	9770	9770	9770	6
333	20240318	160200	76818580	9770	9770	9770	9770	0
334	20240318	160100	76818580	9770	9770	9770	9770	0
335	20240318	160000	76818580	9770	9770	9770	9770	0
336	20240318	155900	76818580	9770	9770	9770	9770	0
337	20240318	155800	76818580	9770	9770	9770	9770	0
338	20240318	155700	76818580	9770	9770	9770	9770	0
339	20240318	155600	76818580	9770	9770	9770	9770	0
340	20240318	155500	76818580	9770	9770	9770	9770	0
341	20240318	155400	76818580	9770	9770	9770	9770	0
342	20240318	155300	76818580	9770	9770	9770	9770	0
343	20240318	155200	76818580	9770	9770	9770	9770	0
344	20240318	155100	76818580	9770	9770	9770	9770	0
345	20240318	155000	76818580	9770	9770	9770	9770	0
346	20240318	154900	76818580	9770	9770	9770	9770	0
347	20240318	154800	76818580	9770	9770	9770	9770	0
348	20240318	154700	76818580	9770	9770	9770	9770	0
349	20240318	154600	76818580	9770	9770	9770	9770	0
350	20240318	154500	76818580	9770	9770	9770	9770	0
351	20240318	154400	76818580	9770	9770	9770	9770	0
352	20240318	154300	76818580	9770	9770	9770	9770	0
353	20240318	154200	76818580	9770	9770	9770	9770	0
354	20240318	154100	76818580	9770	9770	9770	9770	0
355	20240318	154000	76818580	9770	9770	9770	9770	0
356	20240318	153900	76818580	9770	9770	9770	9770	0
357	20240318	153800	76818580	9770	9770	9770	9770	0
358	20240318	153700	76818580	9770	9770	9770	9770	0
359	20240318	153600	76818580	9770	9770	9770	9770	0
360	20240318	153500	76818580	9770	9770	9770	9770	0
361	20240318	153400	76818580	9770	9770	9770	9770	0
362	20240318	153300	76818580	9770	9770	9770	9770	6
363	20240318	153200	76818580	9770	9770	9770	9770	0
364	20240318	153100	76818580	9770	9770	9770	9770	0
365	20240318	153000	76818580	9770	9770	9770	9770	6
366	20240318	152900	76759960	9770	9770	9770	9770	0
367	20240318	152800	76759960	9770	9770	9770	9770	0
368	20240318	152700	76759960	9770	9770	9770	9770	0
369	20240318	152600	76759960	9770	9770	9770	9770	0
370	20240318	152500	76759960	9770	9770	9770	9770	0
371	20240318	152400	76759960	9770	9770	9770	9770	0
372	20240318	152300	76759960	9770	9770	9770	9770	0
373	20240318	152200	76759960	9770	9770	9770	9770	0
374	20240318	152100	76759960	9770	9770	9770	9770	0
375	20240318	152000	76759960	9770	9770	9770	9770	0
376	20240318	151900	76759960	9770	9770	9770	9770	3
377	20240318	151800	76730650	9760	9760	9760	9760	0
378	20240318	151700	76730650	9760	9760	9760	9760	0
379	20240318	151600	76730650	9760	9760	9760	9760	0
380	20240318	151500	76730650	9760	9760	9760	9760	1173
381	20240318	151400	65282170	9770	9770	9770	9770	0
382	20240318	151300	65282170	9770	9770	9770	9770	0
383	20240318	151200	65282170	9770	9770	9770	9770	0
384	20240318	151100	65282170	9770	9770	9770	9770	0
385	20240318	151000	65282170	9770	9770	9770	9770	0
386	20240318	150900	65282170	9770	9770	9770	9770	0
387	20240318	150800	65282170	9770	9770	9770	9770	0
388	20240318	150700	65282170	9770	9770	9770	9770	0
389	20240318	150600	65282170	9770	9770	9770	9770	0
390	20240318	150500	65282170	9770	9770	9770	9770	0
391	20240318	150400	65282170	9770	9770	9770	9770	0
392	20240318	150300	65282170	9770	9770	9770	9770	1
393	20240318	150200	65272400	9760	9760	9760	9760	0
394	20240318	150100	65272400	9760	9760	9760	9760	0
395	20240318	150000	65272400	9760	9760	9760	9760	0
396	20240318	145900	65272400	9760	9760	9760	9760	0
397	20240318	145800	65272400	9760	9760	9760	9760	0
398	20240318	145700	65272400	9760	9760	9760	9760	0
399	20240318	145600	65272400	9760	9760	9760	9760	0
400	20240318	145500	65272400	9760	9760	9760	9760	0
401	20240318	145400	65272400	9760	9760	9760	9760	3
402	20240318	145300	65243120	9770	9770	9770	9770	0
403	20240318	145200	65243120	9770	9770	9770	9770	0
404	20240318	145100	65243120	9770	9770	9770	9770	0
405	20240318	145000	65243120	9770	9770	9770	9770	0
406	20240318	144900	65243120	9770	9770	9770	9770	0
407	20240318	144800	65243120	9770	9770	9770	9770	20
408	20240318	144700	65047720	9760	9760	9760	9760	0
409	20240318	144600	65047720	9760	9760	9760	9760	3
410	20240318	144500	65018440	9760	9760	9760	9760	0
411	20240318	144400	65018440	9760	9760	9760	9760	0
412	20240318	144300	65018440	9760	9760	9760	9760	0
413	20240318	144200	65018440	9760	9760	9760	9760	0
414	20240318	144100	65018440	9760	9760	9760	9760	0
415	20240318	144000	65018440	9760	9760	9760	9760	0
416	20240318	143900	65018440	9760	9760	9760	9760	0
417	20240318	143800	65018440	9760	9760	9760	9760	0
418	20240318	143700	65018440	9760	9760	9760	9760	0
419	20240318	143600	65018440	9760	9760	9760	9760	0
420	20240318	143500	65018440	9760	9760	9760	9760	0
421	20240318	143400	65018440	9760	9760	9760	9760	0
422	20240318	143300	65018440	9760	9760	9760	9760	0
423	20240318	143200	65018440	9760	9760	9760	9760	0
424	20240318	143100	65018440	9760	9760	9760	9760	1
425	20240318	143000	65008680	9760	9760	9760	9760	1
426	20240318	142900	64998920	9760	9770	9770	9760	11
427	20240318	142800	64891460	9760	9760	9760	9760	1
428	20240318	142700	64881700	9760	9760	9760	9760	8
429	20240318	142600	64803620	9760	9760	9760	9760	0
430	20240318	142500	64803620	9760	9760	9760	9760	1
431	20240318	142400	64793860	9760	9760	9760	9760	0
432	20240318	142300	64793860	9760	9760	9760	9760	0
433	20240318	142200	64793860	9760	9760	9760	9760	1
434	20240318	142100	64784100	9760	9760	9760	9760	0
435	20240318	142000	64784100	9760	9760	9760	9760	0
436	20240318	141900	64784100	9760	9760	9760	9760	1
437	20240318	141800	64774340	9760	9760	9760	9760	0
438	20240318	141700	64774340	9760	9760	9760	9760	0
439	20240318	141600	64774340	9760	9760	9760	9760	1
440	20240318	141500	64764580	9760	9760	9760	9760	0
441	20240318	141400	64764580	9760	9760	9760	9760	0
442	20240318	141300	64764580	9760	9760	9760	9760	0
443	20240318	141200	64764580	9760	9760	9760	9760	1
444	20240318	141100	64754820	9760	9760	9760	9760	0
445	20240318	141000	64754820	9760	9760	9760	9760	0
446	20240318	140900	64754820	9760	9760	9760	9760	1
447	20240318	140800	64745060	9760	9760	9760	9760	0
448	20240318	140700	64745060	9760	9760	9760	9760	0
449	20240318	140600	64745060	9760	9760	9760	9760	1
450	20240318	140500	64735300	9760	9760	9760	9760	0
451	20240318	140400	64735300	9760	9760	9760	9760	0
452	20240318	140300	64735300	9760	9760	9760	9760	1
453	20240318	140200	64725540	9760	9760	9760	9760	0
454	20240318	140100	64725540	9760	9760	9760	9760	0
455	20240318	140000	64725540	9760	9760	9760	9760	1
456	20240318	135900	64715780	9760	9760	9760	9760	1
457	20240318	135800	64706020	9760	9760	9760	9760	1
458	20240318	135700	64696260	9760	9760	9760	9760	51
459	20240318	135600	64198500	9760	9760	9760	9760	0
460	20240318	135500	64198500	9760	9760	9760	9760	0
461	20240318	135400	64198500	9760	9760	9760	9760	3
462	20240318	135300	64169220	9760	9760	9760	9760	0
463	20240318	135200	64169220	9760	9760	9760	9760	0
464	20240318	135100	64169220	9760	9760	9760	9760	1
465	20240318	135000	64159460	9760	9760	9760	9760	0
466	20240318	134900	64159460	9760	9760	9760	9760	0
467	20240318	134800	64159460	9760	9760	9760	9760	1
468	20240318	134700	64149700	9760	9760	9760	9760	0
469	20240318	134600	64149700	9760	9760	9760	9760	0
470	20240318	134500	64149700	9760	9760	9760	9760	1
471	20240318	134400	64139940	9760	9760	9760	9760	0
472	20240318	134300	64139940	9760	9760	9760	9760	0
473	20240318	134200	64139940	9760	9760	9760	9760	1
474	20240318	134100	64130180	9760	9760	9760	9760	0
475	20240318	134000	64130180	9760	9760	9760	9760	0
476	20240318	133900	64130180	9760	9760	9760	9760	1
477	20240318	133800	64120420	9760	9760	9760	9760	8
478	20240318	133700	64042340	9760	9760	9760	9760	0
479	20240318	133600	64042340	9760	9760	9760	9760	2
480	20240318	133500	64022820	9760	9760	9760	9760	0
481	20240318	133400	64022820	9760	9760	9760	9760	0
482	20240318	133300	64022820	9760	9760	9760	9760	0
483	20240318	133200	64022820	9760	9760	9760	9760	1
484	20240318	133100	64013060	9760	9760	9760	9760	0
485	20240318	133000	64013060	9760	9760	9760	9760	0
486	20240318	132900	64013060	9760	9760	9760	9760	1
487	20240318	132800	64003300	9760	9760	9760	9760	0
488	20240318	132700	64003300	9760	9760	9760	9760	0
489	20240318	132600	64003300	9760	9760	9760	9760	1
490	20240318	132500	63993540	9760	9760	9760	9760	0
491	20240318	132400	63993540	9760	9760	9760	9760	0
492	20240318	132300	63993540	9760	9760	9760	9760	1
493	20240318	132200	63983780	9760	9760	9760	9760	0
494	20240318	132100	63983780	9760	9760	9760	9760	0
495	20240318	132000	63983780	9760	9760	9760	9760	0
496	20240318	131900	63983780	9760	9760	9760	9760	1
497	20240318	131800	63974020	9760	9760	9760	9760	0
498	20240318	131700	63974020	9760	9760	9760	9760	0
499	20240318	131600	63974020	9760	9760	9760	9760	1
500	20240318	131500	63964260	9760	9760	9760	9760	0
501	20240318	131400	63964260	9760	9760	9760	9760	0
502	20240318	131300	63964260	9760	9760	9760	9760	6
503	20240318	131200	63905700	9760	9760	9760	9760	0
504	20240318	131100	63905700	9760	9760	9760	9760	0
505	20240318	131000	63905700	9760	9760	9760	9760	1
506	20240318	130900	63895940	9760	9760	9760	9760	0
507	20240318	130800	63895940	9760	9760	9760	9760	0
508	20240318	130700	63895940	9760	9760	9760	9760	4
509	20240318	130600	63856900	9760	9760	9760	9760	0
510	20240318	130500	63856900	9760	9760	9760	9760	0
511	20240318	130400	63856900	9760	9760	9760	9760	0
512	20240318	130300	63856900	9760	9760	9760	9760	0
513	20240318	130200	63856900	9760	9760	9760	9760	1
514	20240318	130100	63847140	9760	9760	9760	9760	1
515	20240318	130000	63837380	9760	9760	9760	9760	1
516	20240318	125900	63827620	9760	9760	9760	9760	31
517	20240318	125800	63525060	9760	9760	9760	9760	0
518	20240318	125700	63525060	9760	9760	9760	9760	0
519	20240318	125600	63525060	9760	9760	9760	9760	1
520	20240318	125500	63515300	9760	9760	9760	9760	0
521	20240318	125400	63515300	9760	9760	9760	9760	0
522	20240318	125300	63515300	9760	9760	9760	9760	1
523	20240318	125200	63505540	9760	9760	9760	9760	0
524	20240318	125100	63505540	9760	9760	9760	9760	0
525	20240318	125000	63505540	9760	9760	9760	9760	0
526	20240318	124900	63505540	9760	9760	9760	9760	1
527	20240318	124800	63495780	9760	9760	9760	9760	0
528	20240318	124700	63495780	9760	9760	9760	9760	0
529	20240318	124600	63495780	9760	9760	9760	9760	1
530	20240318	124500	63486020	9760	9760	9760	9760	0
531	20240318	124400	63486020	9760	9760	9760	9760	0
532	20240318	124300	63486020	9760	9760	9760	9760	1
533	20240318	124200	63476260	9760	9760	9760	9760	0
534	20240318	124100	63476260	9760	9760	9760	9760	0
535	20240318	124000	63476260	9760	9760	9760	9760	1
536	20240318	123900	63466500	9760	9760	9760	9760	0
537	20240318	123800	63466500	9760	9760	9760	9760	0
538	20240318	123700	63466500	9760	9760	9760	9760	0
539	20240318	123600	63466500	9760	9760	9760	9760	0
540	20240318	123500	63466500	9760	9760	9760	9760	0
541	20240318	123400	63466500	9760	9760	9760	9760	0
542	20240318	123300	63466500	9760	9760	9760	9760	0
543	20240318	123200	63466500	9760	9760	9760	9760	1
544	20240318	123100	63456740	9760	9760	9760	9760	0
545	20240318	123000	63456740	9760	9760	9760	9760	0
546	20240318	122900	63456740	9760	9760	9760	9760	1
547	20240318	122800	63446980	9760	9760	9760	9760	0
548	20240318	122700	63446980	9760	9760	9760	9760	0
549	20240318	122600	63446980	9760	9760	9760	9760	1
550	20240318	122500	63437220	9760	9760	9760	9760	0
551	20240318	122400	63437220	9760	9760	9760	9760	0
552	20240318	122300	63437220	9760	9760	9760	9760	0
553	20240318	122200	63437220	9760	9760	9760	9760	1
554	20240318	122100	63427460	9760	9760	9760	9760	0
555	20240318	122000	63427460	9760	9760	9760	9760	0
556	20240318	121900	63427460	9760	9760	9760	9760	0
557	20240318	121800	63427460	9760	9760	9760	9760	0
558	20240318	121700	63427460	9760	9760	9760	9760	1
559	20240318	121600	63417700	9760	9760	9760	9760	1
560	20240318	121500	63407940	9760	9760	9760	9760	1
561	20240318	121400	63398180	9760	9760	9760	9760	418
562	20240318	121300	59318500	9760	9760	9760	9760	0
563	20240318	121200	59318500	9760	9760	9760	9760	0
564	20240318	121100	59318500	9760	9760	9760	9760	1
565	20240318	121000	59308740	9760	9760	9760	9760	4
566	20240318	120900	59269700	9760	9760	9760	9760	0
567	20240318	120800	59269700	9760	9760	9760	9760	5
568	20240318	120700	59220900	9760	9760	9760	9760	1
569	20240318	120600	59211140	9760	9760	9760	9760	0
570	20240318	120500	59211140	9760	9760	9760	9760	0
571	20240318	120400	59211140	9760	9760	9760	9760	1
572	20240318	120300	59201380	9760	9760	9760	9760	0
573	20240318	120200	59201380	9760	9760	9760	9760	0
574	20240318	120100	59201380	9760	9760	9760	9760	1
575	20240318	120000	59191620	9760	9760	9760	9760	0
576	20240318	115900	59191620	9760	9760	9760	9760	0
577	20240318	115800	59191620	9760	9760	9760	9760	1
578	20240318	115700	59181860	9760	9760	9760	9760	0
579	20240318	115600	59181860	9760	9760	9760	9760	0
580	20240318	115500	59181860	9760	9760	9760	9760	0
581	20240318	115400	59181860	9760	9760	9760	9760	3095
582	20240318	115300	28974660	9760	9760	9760	9760	0
583	20240318	115200	28974660	9760	9760	9760	9760	0
584	20240318	115100	28974660	9760	9760	9760	9760	0
585	20240318	115000	28974660	9760	9760	9760	9760	0
586	20240318	114900	28974660	9760	9760	9760	9760	0
587	20240318	114800	28974660	9760	9760	9760	9760	0
588	20240318	114700	28974660	9760	9760	9760	9760	0
589	20240318	114600	28974660	9760	9760	9760	9760	0
590	20240318	114500	28974660	9760	9760	9760	9760	0
591	20240318	114400	28974660	9760	9760	9760	9760	0
592	20240318	114300	28974660	9760	9760	9760	9760	0
593	20240318	114200	28974660	9760	9760	9760	9760	0
594	20240318	114100	28974660	9760	9760	9760	9760	0
595	20240318	114000	28974660	9760	9760	9760	9760	4
596	20240318	113900	28935620	9760	9760	9760	9760	0
597	20240318	113800	28935620	9760	9760	9760	9760	0
598	20240318	113700	28935620	9760	9760	9760	9760	0
599	20240318	113600	28935620	9760	9760	9760	9760	0
600	20240318	113500	28935620	9760	9760	9760	9760	4
601	20240318	113400	28896580	9760	9760	9760	9760	0
602	20240318	113300	28896580	9760	9760	9760	9760	0
603	20240318	113200	28896580	9760	9760	9760	9760	0
604	20240318	113100	28896580	9760	9760	9760	9760	0
605	20240318	113000	28896580	9760	9760	9760	9760	0
606	20240318	112900	28896580	9760	9760	9760	9760	0
607	20240318	112800	28896580	9760	9760	9760	9760	0
608	20240318	112700	28896580	9760	9760	9760	9760	0
609	20240318	112600	28896580	9760	9760	9760	9760	0
610	20240318	112500	28896580	9760	9760	9760	9760	0
611	20240318	112400	28896580	9760	9760	9760	9760	0
612	20240318	112300	28896580	9760	9760	9760	9760	0
613	20240318	112200	28896580	9760	9760	9760	9760	0
614	20240318	112100	28896580	9760	9760	9760	9760	0
615	20240318	112000	28896580	9760	9760	9760	9760	0
616	20240318	111900	28896580	9760	9760	9760	9760	0
617	20240318	111800	28896580	9760	9760	9760	9760	0
618	20240318	111700	28896580	9760	9760	9760	9760	0
619	20240318	111600	28896580	9760	9760	9760	9760	0
620	20240318	111500	28896580	9760	9760	9760	9760	0
621	20240318	111400	28896580	9760	9760	9760	9760	0
622	20240318	111300	28896580	9760	9760	9760	9760	4
623	20240318	111200	28857540	9760	9760	9760	9760	0
624	20240318	111100	28857540	9760	9760	9760	9760	2
625	20240318	111000	28838020	9760	9760	9760	9760	0
626	20240318	110900	28838020	9760	9760	9760	9760	0
627	20240318	110800	28838020	9760	9760	9760	9760	0
628	20240318	110700	28838020	9760	9760	9760	9760	0
629	20240318	110600	28838020	9760	9760	9760	9760	0
630	20240318	110500	28838020	9760	9760	9760	9760	100
631	20240318	110400	27862020	9770	9770	9770	9770	0
632	20240318	110300	27862020	9770	9770	9770	9770	45
633	20240318	110200	27422370	9770	9770	9770	9770	50
634	20240318	110100	26933870	9760	9760	9760	9760	0
635	20240318	110000	26933870	9760	9760	9760	9760	0
636	20240318	105900	26933870	9760	9760	9760	9760	0
637	20240318	105800	26933870	9760	9760	9760	9760	0
638	20240318	105700	26933870	9760	9760	9760	9760	0
639	20240318	105600	26933870	9760	9760	9760	9760	3
640	20240318	105500	26904590	9760	9760	9760	9760	4
641	20240318	105400	26865550	9760	9760	9760	9760	0
642	20240318	105300	26865550	9760	9760	9760	9760	0
643	20240318	105200	26865550	9760	9760	9760	9760	0
644	20240318	105100	26865550	9760	9760	9760	9760	0
645	20240318	105000	26865550	9760	9760	9760	9760	0
646	20240318	104900	26865550	9760	9760	9760	9760	0
647	20240318	104800	26865550	9760	9760	9760	9760	0
648	20240318	104700	26865550	9760	9760	9760	9760	0
649	20240318	104600	26865550	9760	9760	9760	9760	0
650	20240318	104500	26865550	9760	9760	9760	9760	0
651	20240318	104400	26865550	9760	9760	9760	9760	0
652	20240318	104300	26865550	9760	9760	9760	9760	0
653	20240318	104200	26865550	9760	9760	9760	9760	3
654	20240318	104100	26836270	9760	9760	9760	9760	0
655	20240318	104000	26836270	9760	9760	9760	9760	0
656	20240318	103900	26836270	9760	9760	9760	9760	0
657	20240318	103800	26836270	9760	9760	9760	9760	0
658	20240318	103700	26836270	9760	9760	9760	9760	0
659	20240318	103600	26836270	9760	9760	9760	9760	0
660	20240318	103500	26836270	9760	9760	9760	9760	3
661	20240318	103400	26806990	9760	9760	9760	9760	0
662	20240318	103300	26806990	9760	9760	9760	9760	0
663	20240318	103200	26806990	9760	9760	9760	9760	0
664	20240318	103100	26806990	9760	9760	9760	9760	0
665	20240318	103000	26806990	9760	9760	9760	9760	0
666	20240318	102900	26806990	9760	9760	9760	9760	0
667	20240318	102800	26806990	9760	9760	9760	9760	0
668	20240318	102700	26806990	9760	9760	9760	9760	0
669	20240318	102600	26806990	9760	9760	9760	9760	0
670	20240318	102500	26806990	9760	9760	9760	9760	0
671	20240318	102400	26806990	9760	9760	9760	9760	0
672	20240318	102300	26806990	9760	9760	9760	9760	0
673	20240318	102200	26806990	9760	9760	9760	9760	0
674	20240318	102100	26806990	9760	9760	9760	9760	0
675	20240318	102000	26806990	9760	9760	9760	9760	0
676	20240318	101900	26806990	9760	9760	9760	9760	0
677	20240318	101800	26806990	9760	9760	9760	9760	0
678	20240318	101700	26806990	9760	9760	9760	9760	0
679	20240318	101600	26806990	9760	9760	9760	9760	62
680	20240318	101500	26201870	9770	9770	9770	9770	0
681	20240318	101400	26201870	9770	9770	9770	9770	0
682	20240318	101300	26201870	9770	9770	9770	9770	0
683	20240318	101200	26201870	9770	9770	9770	9770	0
684	20240318	101100	26201870	9770	9770	9770	9770	0
685	20240318	101000	26201870	9770	9770	9770	9770	0
686	20240318	100900	26201870	9770	9770	9770	9770	0
687	20240318	100800	26201870	9770	9770	9770	9770	0
688	20240318	100700	26201870	9770	9770	9770	9770	0
689	20240318	100600	26201870	9770	9770	9770	9770	0
690	20240318	100500	26201870	9770	9770	9770	9770	6
691	20240318	100400	26143250	9770	9770	9770	9770	0
692	20240318	100300	26143250	9770	9770	9770	9770	0
693	20240318	100200	26143250	9770	9770	9770	9770	0
694	20240318	100100	26143250	9770	9770	9770	9770	0
695	20240318	100000	26143250	9770	9770	9770	9770	0
696	20240318	095900	26143250	9770	9770	9770	9770	1
697	20240318	095800	26133480	9760	9760	9760	9760	0
698	20240318	095700	26133480	9760	9760	9760	9760	3
699	20240318	095600	26104200	9760	9760	9760	9760	0
700	20240318	095500	26104200	9760	9760	9760	9760	0
701	20240318	095400	26104200	9760	9760	9760	9760	0
702	20240318	095300	26104200	9760	9760	9760	9760	0
703	20240318	095200	26104200	9760	9760	9760	9760	0
704	20240318	095100	26104200	9760	9760	9760	9760	40
705	20240318	095000	25713800	9760	9760	9760	9760	0
706	20240318	094900	25713800	9760	9760	9760	9760	0
707	20240318	094800	25713800	9760	9760	9760	9760	0
708	20240318	094700	25713800	9760	9760	9760	9760	0
709	20240318	094600	25713800	9760	9760	9760	9760	0
710	20240318	094500	25713800	9760	9760	9760	9760	0
711	20240318	094400	25713800	9760	9760	9760	9760	7
712	20240318	094300	25645480	9770	9770	9770	9770	0
713	20240318	094200	25645480	9770	9770	9770	9770	0
714	20240318	094100	25645480	9770	9770	9770	9770	0
715	20240318	094000	25645480	9770	9770	9770	9770	0
716	20240318	093900	25645480	9770	9770	9770	9770	0
717	20240318	093800	25645480	9770	9770	9770	9770	0
718	20240318	093700	25645480	9770	9770	9770	9770	0
719	20240318	093600	25645480	9770	9770	9770	9770	0
720	20240318	093500	25645480	9770	9770	9770	9770	0
721	20240318	093400	25645480	9770	9770	9770	9770	204
722	20240318	093300	23652400	9760	9760	9760	9760	4
723	20240318	093200	23613360	9760	9760	9760	9760	3
724	20240318	093100	23584080	9760	9760	9760	9760	3
725	20240318	093000	23554800	9760	9760	9760	9760	3
726	20240318	092900	23525520	9760	9760	9760	9760	3
727	20240318	092800	23496240	9760	9760	9760	9760	3
728	20240318	092700	23466960	9760	9760	9760	9760	3
729	20240318	092600	23437680	9770	9770	9770	9770	0
730	20240318	092500	23437680	9770	9770	9770	9770	0
731	20240318	092400	23437680	9770	9770	9770	9770	0
732	20240318	092300	23437680	9770	9770	9770	9770	0
733	20240318	092200	23437680	9770	9770	9770	9770	0
734	20240318	092100	23437680	9770	9770	9770	9770	0
735	20240318	092000	23437680	9770	9770	9770	9770	0
736	20240318	091900	23437680	9770	9770	9770	9770	0
737	20240318	091800	23437680	9770	9770	9770	9770	50
738	20240318	091700	22949180	9770	9770	9770	9770	0
739	20240318	091600	22949180	9770	9770	9770	9770	100
740	20240318	091500	21972180	9770	9770	9770	9770	0
741	20240318	091400	21972180	9770	9770	9770	9770	345
742	20240318	091300	18601530	9770	9770	9770	9770	0
743	20240318	091200	18601530	9770	9770	9770	9770	0
744	20240318	091100	18601530	9770	9770	9770	9770	1
745	20240318	091000	18591760	9770	9770	9770	9770	16
746	20240318	090900	18435440	9760	9760	9760	9760	0
747	20240318	090800	18435440	9760	9760	9760	9760	0
748	20240318	090700	18435440	9760	9760	9760	9760	51
749	20240318	090600	17937680	9770	9770	9770	9770	0
750	20240318	090500	17937680	9770	9770	9770	9770	0
751	20240318	090400	17937680	9770	9770	9770	9770	0
752	20240318	090300	17937680	9770	9770	9770	9770	0
753	20240318	090200	17937680	9770	9770	9770	9770	1800
754	20240318	090100	351680	9760	9770	9770	9760	30
755	20240318	090000	58620	9770	9770	9770	9770	6