KissMeData/448740/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	213000	136221770	9800	9800	9800	9800	54
3	20240322	212900	136221770	9800	9800	9800	9800	0
4	20240322	212800	136221770	9800	9800	9800	9800	0
5	20240322	212700	136221770	9800	9800	9800	9800	0
6	20240322	212600	136221770	9800	9800	9800	9800	0
7	20240322	212500	136221770	9800	9800	9800	9800	0
8	20240322	212400	136221770	9800	9800	9800	9800	0
9	20240322	212300	136221770	9800	9800	9800	9800	0
10	20240322	212200	136221770	9800	9800	9800	9800	0
11	20240322	212100	136221770	9800	9800	9800	9800	0
12	20240322	212000	136221770	9800	9800	9800	9800	0
13	20240322	211900	136221770	9800	9800	9800	9800	0
14	20240322	211800	136221770	9800	9800	9800	9800	0
15	20240322	211700	136221770	9800	9800	9800	9800	0
16	20240322	211600	136221770	9800	9800	9800	9800	0
17	20240322	211500	136221770	9800	9800	9800	9800	0
18	20240322	211400	136221770	9800	9800	9800	9800	0
19	20240322	211300	136221770	9800	9800	9800	9800	0
20	20240322	211200	136221770	9800	9800	9800	9800	0
21	20240322	211100	136221770	9800	9800	9800	9800	0
22	20240322	211000	136221770	9800	9800	9800	9800	0
23	20240322	210900	136221770	9800	9800	9800	9800	0
24	20240322	210800	136221770	9800	9800	9800	9800	0
25	20240322	210700	136221770	9800	9800	9800	9800	0
26	20240322	210600	136221770	9800	9800	9800	9800	0
27	20240322	210500	136221770	9800	9800	9800	9800	0
28	20240322	210400	136221770	9800	9800	9800	9800	0
29	20240322	210300	136221770	9800	9800	9800	9800	0
30	20240322	210200	136221770	9800	9800	9800	9800	0
31	20240322	210100	136221770	9800	9800	9800	9800	0
32	20240322	210000	136221770	9800	9800	9800	9800	54
33	20240322	205900	136221770	9800	9800	9800	9800	0
34	20240322	205800	136221770	9800	9800	9800	9800	0
35	20240322	205700	136221770	9800	9800	9800	9800	0
36	20240322	205600	136221770	9800	9800	9800	9800	0
37	20240322	205500	136221770	9800	9800	9800	9800	0
38	20240322	205400	136221770	9800	9800	9800	9800	0
39	20240322	205300	136221770	9800	9800	9800	9800	0
40	20240322	205200	136221770	9800	9800	9800	9800	0
41	20240322	205100	136221770	9800	9800	9800	9800	0
42	20240322	205000	136221770	9800	9800	9800	9800	0
43	20240322	204900	136221770	9800	9800	9800	9800	0
44	20240322	204800	136221770	9800	9800	9800	9800	0
45	20240322	204700	136221770	9800	9800	9800	9800	0
46	20240322	204600	136221770	9800	9800	9800	9800	0
47	20240322	204500	136221770	9800	9800	9800	9800	0
48	20240322	204400	136221770	9800	9800	9800	9800	0
49	20240322	204300	136221770	9800	9800	9800	9800	0
50	20240322	204200	136221770	9800	9800	9800	9800	0
51	20240322	204100	136221770	9800	9800	9800	9800	0
52	20240322	204000	136221770	9800	9800	9800	9800	0
53	20240322	203900	136221770	9800	9800	9800	9800	0
54	20240322	203800	136221770	9800	9800	9800	9800	0
55	20240322	203700	136221770	9800	9800	9800	9800	0
56	20240322	203600	136221770	9800	9800	9800	9800	0
57	20240322	203500	136221770	9800	9800	9800	9800	0
58	20240322	203400	136221770	9800	9800	9800	9800	0
59	20240322	203300	136221770	9800	9800	9800	9800	0
60	20240322	203200	136221770	9800	9800	9800	9800	0
61	20240322	203100	136221770	9800	9800	9800	9800	0
62	20240322	203000	136221770	9800	9800	9800	9800	54
63	20240322	202900	136221770	9800	9800	9800	9800	0
64	20240322	202800	136221770	9800	9800	9800	9800	0
65	20240322	202700	136221770	9800	9800	9800	9800	0
66	20240322	202600	136221770	9800	9800	9800	9800	0
67	20240322	202500	136221770	9800	9800	9800	9800	0
68	20240322	202400	136221770	9800	9800	9800	9800	0
69	20240322	202300	136221770	9800	9800	9800	9800	0
70	20240322	202200	136221770	9800	9800	9800	9800	0
71	20240322	202100	136221770	9800	9800	9800	9800	0
72	20240322	202000	136221770	9800	9800	9800	9800	0
73	20240322	201900	136221770	9800	9800	9800	9800	0
74	20240322	201800	136221770	9800	9800	9800	9800	0
75	20240322	201700	136221770	9800	9800	9800	9800	0
76	20240322	201600	136221770	9800	9800	9800	9800	0
77	20240322	201500	136221770	9800	9800	9800	9800	0
78	20240322	201400	136221770	9800	9800	9800	9800	0
79	20240322	201300	136221770	9800	9800	9800	9800	0
80	20240322	201200	136221770	9800	9800	9800	9800	0
81	20240322	201100	136221770	9800	9800	9800	9800	0
82	20240322	201000	136221770	9800	9800	9800	9800	0
83	20240322	200900	136221770	9800	9800	9800	9800	0
84	20240322	200800	136221770	9800	9800	9800	9800	0
85	20240322	200700	136221770	9800	9800	9800	9800	0
86	20240322	200600	136221770	9800	9800	9800	9800	0
87	20240322	200500	136221770	9800	9800	9800	9800	0
88	20240322	200400	136221770	9800	9800	9800	9800	0
89	20240322	200300	136221770	9800	9800	9800	9800	0
90	20240322	200200	136221770	9800	9800	9800	9800	0
91	20240322	200100	136221770	9800	9800	9800	9800	0
92	20240322	200000	136221770	9800	9800	9800	9800	54
93	20240322	195900	136221770	9800	9800	9800	9800	0
94	20240322	195800	136221770	9800	9800	9800	9800	0
95	20240322	195700	136221770	9800	9800	9800	9800	0
96	20240322	195600	136221770	9800	9800	9800	9800	0
97	20240322	195500	136221770	9800	9800	9800	9800	0
98	20240322	195400	136221770	9800	9800	9800	9800	0
99	20240322	195300	136221770	9800	9800	9800	9800	0
100	20240322	195200	136221770	9800	9800	9800	9800	0
101	20240322	195100	136221770	9800	9800	9800	9800	0
102	20240322	195000	136221770	9800	9800	9800	9800	0
103	20240322	194900	136221770	9800	9800	9800	9800	0
104	20240322	194800	136221770	9800	9800	9800	9800	0
105	20240322	194700	136221770	9800	9800	9800	9800	0
106	20240322	194600	136221770	9800	9800	9800	9800	0
107	20240322	194500	136221770	9800	9800	9800	9800	0
108	20240322	194400	136221770	9800	9800	9800	9800	0
109	20240322	194300	136221770	9800	9800	9800	9800	0
110	20240322	194200	136221770	9800	9800	9800	9800	0
111	20240322	194100	136221770	9800	9800	9800	9800	0
112	20240322	194000	136221770	9800	9800	9800	9800	0
113	20240322	193900	136221770	9800	9800	9800	9800	0
114	20240322	193800	136221770	9800	9800	9800	9800	0
115	20240322	193700	136221770	9800	9800	9800	9800	0
116	20240322	193600	136221770	9800	9800	9800	9800	0
117	20240322	193500	136221770	9800	9800	9800	9800	0
118	20240322	193400	136221770	9800	9800	9800	9800	0
119	20240322	193300	136221770	9800	9800	9800	9800	0
120	20240322	193200	136221770	9800	9800	9800	9800	0
121	20240322	193100	136221770	9800	9800	9800	9800	0
122	20240322	193000	136221770	9800	9800	9800	9800	54
123	20240322	192900	136221770	9800	9800	9800	9800	0
124	20240322	192800	136221770	9800	9800	9800	9800	0
125	20240322	192700	136221770	9800	9800	9800	9800	0
126	20240322	192600	136221770	9800	9800	9800	9800	0
127	20240322	192500	136221770	9800	9800	9800	9800	0
128	20240322	192400	136221770	9800	9800	9800	9800	0
129	20240322	192300	136221770	9800	9800	9800	9800	0
130	20240322	192200	136221770	9800	9800	9800	9800	0
131	20240322	192100	136221770	9800	9800	9800	9800	0
132	20240322	192000	136221770	9800	9800	9800	9800	0
133	20240322	191900	136221770	9800	9800	9800	9800	0
134	20240322	191800	136221770	9800	9800	9800	9800	0
135	20240322	191700	136221770	9800	9800	9800	9800	0
136	20240322	191600	136221770	9800	9800	9800	9800	0
137	20240322	191500	136221770	9800	9800	9800	9800	0
138	20240322	191400	136221770	9800	9800	9800	9800	0
139	20240322	191300	136221770	9800	9800	9800	9800	0
140	20240322	191200	136221770	9800	9800	9800	9800	0
141	20240322	191100	136221770	9800	9800	9800	9800	0
142	20240322	191000	136221770	9800	9800	9800	9800	0
143	20240322	190900	136221770	9800	9800	9800	9800	0
144	20240322	190800	136221770	9800	9800	9800	9800	0
145	20240322	190700	136221770	9800	9800	9800	9800	0
146	20240322	190600	136221770	9800	9800	9800	9800	0
147	20240322	190500	136221770	9800	9800	9800	9800	0
148	20240322	190400	136221770	9800	9800	9800	9800	0
149	20240322	190300	136221770	9800	9800	9800	9800	0
150	20240322	190200	136221770	9800	9800	9800	9800	0
151	20240322	190100	136221770	9800	9800	9800	9800	0
152	20240322	190000	136221770	9800	9800	9800	9800	54
153	20240322	185900	136221770	9800	9800	9800	9800	0
154	20240322	185800	136221770	9800	9800	9800	9800	0
155	20240322	185700	136221770	9800	9800	9800	9800	0
156	20240322	185600	136221770	9800	9800	9800	9800	0
157	20240322	185500	136221770	9800	9800	9800	9800	0
158	20240322	185400	136221770	9800	9800	9800	9800	0
159	20240322	185300	136221770	9800	9800	9800	9800	0
160	20240322	185200	136221770	9800	9800	9800	9800	0
161	20240322	185100	136221770	9800	9800	9800	9800	0
162	20240322	185000	136221770	9800	9800	9800	9800	0
163	20240322	184900	136221770	9800	9800	9800	9800	0
164	20240322	184800	136221770	9800	9800	9800	9800	0
165	20240322	184700	136221770	9800	9800	9800	9800	0
166	20240322	184600	136221770	9800	9800	9800	9800	0
167	20240322	184500	136221770	9800	9800	9800	9800	0
168	20240322	184400	136221770	9800	9800	9800	9800	0
169	20240322	184300	136221770	9800	9800	9800	9800	0
170	20240322	184200	136221770	9800	9800	9800	9800	0
171	20240322	184100	136221770	9800	9800	9800	9800	0
172	20240322	184000	136221770	9800	9800	9800	9800	0
173	20240322	183900	136221770	9800	9800	9800	9800	0
174	20240322	183800	136221770	9800	9800	9800	9800	0
175	20240322	183700	136221770	9800	9800	9800	9800	0
176	20240322	183600	136221770	9800	9800	9800	9800	0
177	20240322	183500	136221770	9800	9800	9800	9800	0
178	20240322	183400	136221770	9800	9800	9800	9800	0
179	20240322	183300	136221770	9800	9800	9800	9800	0
180	20240322	183200	136221770	9800	9800	9800	9800	0
181	20240322	183100	136221770	9800	9800	9800	9800	0
182	20240322	183000	136221770	9800	9800	9800	9800	54
183	20240322	182900	136221770	9800	9800	9800	9800	0
184	20240322	182800	136221770	9800	9800	9800	9800	0
185	20240322	182700	136221770	9800	9800	9800	9800	0
186	20240322	182600	136221770	9800	9800	9800	9800	0
187	20240322	182500	136221770	9800	9800	9800	9800	0
188	20240322	182400	136221770	9800	9800	9800	9800	0
189	20240322	182300	136221770	9800	9800	9800	9800	0
190	20240322	182200	136221770	9800	9800	9800	9800	0
191	20240322	182100	136221770	9800	9800	9800	9800	0
192	20240322	182000	136221770	9800	9800	9800	9800	0
193	20240322	181900	136221770	9800	9800	9800	9800	0
194	20240322	181800	136221770	9800	9800	9800	9800	0
195	20240322	181700	136221770	9800	9800	9800	9800	0
196	20240322	181600	136221770	9800	9800	9800	9800	0
197	20240322	181500	136221770	9800	9800	9800	9800	0
198	20240322	181400	136221770	9800	9800	9800	9800	0
199	20240322	181300	136221770	9800	9800	9800	9800	0
200	20240322	181200	136221770	9800	9800	9800	9800	0
201	20240322	181100	136221770	9800	9800	9800	9800	0
202	20240322	181000	136221770	9800	9800	9800	9800	0
203	20240322	180900	136221770	9800	9800	9800	9800	0
204	20240322	180800	136221770	9800	9800	9800	9800	0
205	20240322	180700	136221770	9800	9800	9800	9800	0
206	20240322	180600	136221770	9800	9800	9800	9800	0
207	20240322	180500	136221770	9800	9800	9800	9800	0
208	20240322	180400	136221770	9800	9800	9800	9800	0
209	20240322	180300	136221770	9800	9800	9800	9800	0
210	20240322	180200	136221770	9800	9800	9800	9800	0
211	20240322	180100	136221770	9800	9800	9800	9800	0
212	20240322	180000	136221770	9800	9800	9800	9800	54
213	20240322	175900	136221770	9800	9800	9800	9800	0
214	20240322	175800	136221770	9800	9800	9800	9800	0
215	20240322	175700	136221770	9800	9800	9800	9800	0
216	20240322	175600	136221770	9800	9800	9800	9800	0
217	20240322	175500	136221770	9800	9800	9800	9800	0
218	20240322	175400	136221770	9800	9800	9800	9800	0
219	20240322	175300	136221770	9800	9800	9800	9800	0
220	20240322	175200	136221770	9800	9800	9800	9800	0
221	20240322	175100	136221770	9800	9800	9800	9800	0
222	20240322	175000	136221770	9800	9800	9800	9800	0
223	20240322	174900	136221770	9800	9800	9800	9800	0
224	20240322	174800	136221770	9800	9800	9800	9800	0
225	20240322	174700	136221770	9800	9800	9800	9800	0
226	20240322	174600	136221770	9800	9800	9800	9800	0
227	20240322	174500	136221770	9800	9800	9800	9800	0
228	20240322	174400	136221770	9800	9800	9800	9800	0
229	20240322	174300	136221770	9800	9800	9800	9800	0
230	20240322	174200	136221770	9800	9800	9800	9800	0
231	20240322	174100	136221770	9800	9800	9800	9800	0
232	20240322	174000	136221770	9800	9800	9800	9800	0
233	20240322	173900	136221770	9800	9800	9800	9800	0
234	20240322	173800	136221770	9800	9800	9800	9800	0
235	20240322	173700	136221770	9800	9800	9800	9800	0
236	20240322	173600	136221770	9800	9800	9800	9800	0
237	20240322	173500	136221770	9800	9800	9800	9800	0
238	20240322	173400	136221770	9800	9800	9800	9800	0
239	20240322	173300	136221770	9800	9800	9800	9800	0
240	20240322	173200	136221770	9800	9800	9800	9800	0
241	20240322	173100	136221770	9800	9800	9800	9800	0
242	20240322	173000	136221770	9800	9800	9800	9800	54
243	20240322	172900	136221770	9800	9800	9800	9800	0
244	20240322	172800	136221770	9800	9800	9800	9800	0
245	20240322	172700	136221770	9800	9800	9800	9800	0
246	20240322	172600	136221770	9800	9800	9800	9800	0
247	20240322	172500	136221770	9800	9800	9800	9800	0
248	20240322	172400	136221770	9800	9800	9800	9800	0
249	20240322	172300	136221770	9800	9800	9800	9800	0
250	20240322	172200	136221770	9800	9800	9800	9800	0
251	20240322	172100	136221770	9800	9800	9800	9800	0
252	20240322	172000	136221770	9800	9800	9800	9800	0
253	20240322	171900	136221770	9800	9800	9800	9800	0
254	20240322	171800	136221770	9800	9800	9800	9800	0
255	20240322	171700	136221770	9800	9800	9800	9800	0
256	20240322	171600	136221770	9800	9800	9800	9800	0
257	20240322	171500	136221770	9800	9800	9800	9800	0
258	20240322	171400	136221770	9800	9800	9800	9800	0
259	20240322	171300	136221770	9800	9800	9800	9800	0
260	20240322	171200	136221770	9800	9800	9800	9800	0
261	20240322	171100	136221770	9800	9800	9800	9800	0
262	20240322	171000	136221770	9800	9800	9800	9800	0
263	20240322	170900	136221770	9800	9800	9800	9800	0
264	20240322	170800	136221770	9800	9800	9800	9800	0
265	20240322	170700	136221770	9800	9800	9800	9800	0
266	20240322	170600	136221770	9800	9800	9800	9800	0
267	20240322	170500	136221770	9800	9800	9800	9800	0
268	20240322	170400	136221770	9800	9800	9800	9800	0
269	20240322	170300	136221770	9800	9800	9800	9800	0
270	20240322	170200	136221770	9800	9800	9800	9800	0
271	20240322	170100	136221770	9800	9800	9800	9800	0
272	20240322	170000	136221770	9800	9800	9800	9800	54
273	20240322	165900	136221770	9800	9800	9800	9800	0
274	20240322	165800	136221770	9800	9800	9800	9800	0
275	20240322	165700	136221770	9800	9800	9800	9800	0
276	20240322	165600	136221770	9800	9800	9800	9800	0
277	20240322	165500	136221770	9800	9800	9800	9800	0
278	20240322	165400	136221770	9800	9800	9800	9800	0
279	20240322	165300	136221770	9800	9800	9800	9800	0
280	20240322	165200	136221770	9800	9800	9800	9800	0
281	20240322	165100	136221770	9800	9800	9800	9800	0
282	20240322	165000	136221770	9800	9800	9800	9800	0
283	20240322	164900	136221770	9800	9800	9800	9800	0
284	20240322	164800	136221770	9800	9800	9800	9800	0
285	20240322	164700	136221770	9800	9800	9800	9800	0
286	20240322	164600	136221770	9800	9800	9800	9800	0
287	20240322	164500	136221770	9800	9800	9800	9800	0
288	20240322	164400	136221770	9800	9800	9800	9800	0
289	20240322	164300	136221770	9800	9800	9800	9800	0
290	20240322	164200	136221770	9800	9800	9800	9800	0
291	20240322	164100	136221770	9800	9800	9800	9800	0
292	20240322	164000	136221770	9800	9800	9800	9800	0
293	20240322	163900	136221770	9800	9800	9800	9800	0
294	20240322	163800	136221770	9800	9800	9800	9800	0
295	20240322	163700	136221770	9800	9800	9800	9800	0
296	20240322	163600	136221770	9800	9800	9800	9800	0
297	20240322	163500	136221770	9800	9800	9800	9800	0
298	20240322	163400	136221770	9800	9800	9800	9800	0
299	20240322	163300	136221770	9800	9800	9800	9800	0
300	20240322	163200	136221770	9800	9800	9800	9800	0
301	20240322	163100	136221770	9800	9800	9800	9800	0
302	20240322	163000	136221770	9800	9800	9800	9800	54
303	20240322	162900	136221770	9800	9800	9800	9800	0
304	20240322	162800	136221770	9800	9800	9800	9800	0
305	20240322	162700	136221770	9800	9800	9800	9800	0
306	20240322	162600	136221770	9800	9800	9800	9800	0
307	20240322	162500	136221770	9800	9800	9800	9800	0
308	20240322	162400	136221770	9800	9800	9800	9800	0
309	20240322	162300	136221770	9800	9800	9800	9800	0
310	20240322	162200	136221770	9800	9800	9800	9800	0
311	20240322	162100	136221770	9800	9800	9800	9800	0
312	20240322	162000	136221770	9800	9800	9800	9800	0
313	20240322	161900	136221770	9800	9800	9800	9800	0
314	20240322	161800	136221770	9800	9800	9800	9800	0
315	20240322	161700	136221770	9800	9800	9800	9800	0
316	20240322	161600	136221770	9800	9800	9800	9800	0
317	20240322	161500	136221770	9800	9800	9800	9800	0
318	20240322	161400	136221770	9800	9800	9800	9800	0
319	20240322	161300	136221770	9800	9800	9800	9800	0
320	20240322	161200	136221770	9800	9800	9800	9800	0
321	20240322	161100	136221770	9800	9800	9800	9800	0
322	20240322	161000	136221770	9800	9800	9800	9800	0
323	20240322	160900	136221770	9800	9800	9800	9800	0
324	20240322	160800	136221770	9800	9800	9800	9800	0
325	20240322	160700	136221770	9800	9800	9800	9800	0
326	20240322	160600	136221770	9800	9800	9800	9800	0
327	20240322	160500	136221770	9800	9800	9800	9800	0
328	20240322	160400	136221770	9800	9800	9800	9800	0
329	20240322	160300	136221770	9800	9800	9800	9800	0
330	20240322	160200	136221770	9800	9800	9800	9800	0
331	20240322	160100	136221770	9800	9800	9800	9800	0
332	20240322	160000	136221770	9800	9800	9800	9800	54
333	20240322	155900	136221770	9800	9800	9800	9800	0
334	20240322	155800	136221770	9800	9800	9800	9800	0
335	20240322	155700	136221770	9800	9800	9800	9800	0
336	20240322	155600	136221770	9800	9800	9800	9800	0
337	20240322	155500	136221770	9800	9800	9800	9800	0
338	20240322	155400	136221770	9800	9800	9800	9800	0
339	20240322	155300	136221770	9800	9800	9800	9800	0
340	20240322	155200	136221770	9800	9800	9800	9800	0
341	20240322	155100	136221770	9800	9800	9800	9800	0
342	20240322	155000	136221770	9800	9800	9800	9800	0
343	20240322	154900	136221770	9800	9800	9800	9800	0
344	20240322	154800	136221770	9800	9800	9800	9800	0
345	20240322	154700	136221770	9800	9800	9800	9800	0
346	20240322	154600	136221770	9800	9800	9800	9800	0
347	20240322	154500	136221770	9800	9800	9800	9800	0
348	20240322	154400	136221770	9800	9800	9800	9800	0
349	20240322	154300	136221770	9800	9800	9800	9800	0
350	20240322	154200	136221770	9800	9800	9800	9800	0
351	20240322	154100	136221770	9800	9800	9800	9800	0
352	20240322	154000	136221770	9800	9800	9800	9800	0
353	20240322	153900	136221770	9800	9800	9800	9800	0
354	20240322	153800	136221770	9800	9800	9800	9800	0
355	20240322	153700	136221770	9800	9800	9800	9800	0
356	20240322	153600	136221770	9800	9800	9800	9800	0
357	20240322	153500	136221770	9800	9800	9800	9800	0
358	20240322	153400	136221770	9800	9800	9800	9800	0
359	20240322	153300	136221770	9800	9800	9800	9800	0
360	20240322	153200	136221770	9800	9800	9800	9800	0
361	20240322	153100	136221770	9800	9800	9800	9800	0
362	20240322	153000	136221770	9800	9800	9800	9800	108
363	20240322	152900	135692570	9810	9810	9810	9810	0
364	20240322	152800	135692570	9810	9810	9810	9810	0
365	20240322	152700	135692570	9810	9810	9810	9810	0
366	20240322	152600	135692570	9810	9810	9810	9810	0
367	20240322	152500	135692570	9810	9810	9810	9810	0
368	20240322	152400	135692570	9810	9810	9810	9810	0
369	20240322	152300	135692570	9810	9810	9810	9810	0
370	20240322	152200	135692570	9810	9810	9810	9810	0
371	20240322	152100	135692570	9810	9810	9810	9810	0
372	20240322	152000	135692570	9810	9810	9810	9810	0
373	20240322	151900	135692570	9810	9810	9810	9810	0
374	20240322	151800	135692570	9810	9810	9810	9810	0
375	20240322	151700	135692570	9810	9810	9810	9810	0
376	20240322	151600	135692570	9810	9810	9810	9810	10
377	20240322	151500	135594470	9800	9800	9800	9800	117
378	20240322	151400	134447870	9800	9800	9800	9800	10
379	20240322	151300	134349870	9800	9800	9800	9800	10
380	20240322	151200	134251870	9800	9800	9800	9800	10
381	20240322	151100	134153870	9800	9800	9800	9800	10
382	20240322	151000	134055870	9800	9800	9800	9800	41
383	20240322	150900	133654070	9810	9810	9810	9810	20
384	20240322	150800	133457870	9810	9800	9810	9800	10
385	20240322	150700	133359780	9810	9810	9810	9810	10
386	20240322	150600	133261680	9790	9790	9790	9790	1
387	20240322	150500	133251890	9790	9790	9790	9790	0
388	20240322	150400	133251890	9790	9790	9790	9790	0
389	20240322	150300	133251890	9790	9790	9790	9790	3
390	20240322	150200	133222520	9810	9810	9810	9810	10
391	20240322	150100	133124420	9810	9810	9810	9810	10
392	20240322	150000	133026320	9810	9800	9810	9800	11
393	20240322	145900	132918420	9810	9810	9810	9810	10
394	20240322	145800	132820320	9810	9810	9810	9810	20
395	20240322	145700	132624120	9810	9810	9810	9810	25
396	20240322	145600	132378870	9810	9810	9810	9810	10
397	20240322	145500	132280770	9810	9810	9810	9810	10
398	20240322	145400	132182670	9800	9800	9800	9800	5
399	20240322	145300	132133670	9800	9800	9800	9800	20
400	20240322	145200	131937670	9800	9800	9800	9800	10
401	20240322	145100	131839670	9790	9790	9790	9790	1
402	20240322	145000	131829880	9800	9790	9800	9790	10
403	20240322	144900	131731900	9800	9790	9800	9790	9
404	20240322	144800	131643710	9790	9790	9800	9790	11
405	20240322	144700	131535960	9800	9800	9800	9800	8
406	20240322	144600	131457560	9790	9790	9800	9790	11
407	20240322	144500	131349790	9790	9790	9800	9790	13
408	20240322	144400	131222420	9790	9800	9800	9790	13
409	20240322	144300	131095050	9790	9790	9800	9790	13
410	20240322	144200	130967680	9790	9790	9800	9790	13
411	20240322	144100	130840310	9790	9790	9790	9790	0
412	20240322	144000	130840310	9790	9790	9790	9790	107
413	20240322	143900	129792780	9790	9790	9790	9790	9
414	20240322	143800	129704670	9790	9790	9790	9790	1
415	20240322	143700	129694880	9800	9800	9800	9800	10
416	20240322	143600	129596880	9800	9800	9800	9800	10
417	20240322	143500	129498880	9800	9800	9800	9800	10
418	20240322	143400	129400880	9800	9800	9800	9800	10
419	20240322	143300	129302880	9800	9790	9800	9790	10
420	20240322	143200	129204920	9800	9800	9800	9800	14
421	20240322	143100	129067720	9800	9790	9800	9790	10
422	20240322	143000	128969730	9800	9800	9800	9800	10
423	20240322	142900	128871730	9800	9800	9800	9800	10
424	20240322	142800	128773730	9800	9800	9800	9800	20
425	20240322	142700	128577730	9800	9800	9800	9800	20
426	20240322	142600	128381730	9800	9800	9800	9800	20
427	20240322	142500	128185730	9800	9800	9800	9800	0
428	20240322	142400	128185730	9800	9800	9800	9800	3
429	20240322	142300	128156330	9790	9790	9790	9790	0
430	20240322	142200	128156330	9790	9790	9790	9790	0
431	20240322	142100	128156330	9790	9790	9790	9790	7
432	20240322	142000	128087800	9790	9790	9790	9790	10
433	20240322	141900	127989900	9790	9790	9790	9790	10
434	20240322	141800	127892000	9790	9790	9790	9790	10
435	20240322	141700	127794100	9790	9790	9790	9790	10
436	20240322	141600	127696200	9790	9790	9790	9790	10
437	20240322	141500	127598300	9790	9790	9790	9790	10
438	20240322	141400	127500400	9790	9790	9790	9790	10
439	20240322	141300	127402500	9790	9790	9790	9790	10
440	20240322	141200	127304600	9790	9790	9790	9790	0
441	20240322	141100	127304600	9790	9790	9790	9790	10
442	20240322	141000	127206700	9790	9790	9790	9790	10
443	20240322	140900	127108800	9790	9790	9790	9790	10
444	20240322	140800	127010900	9790	9790	9790	9790	10
445	20240322	140700	126913000	9790	9790	9790	9790	10
446	20240322	140600	126815100	9790	9790	9790	9790	10
447	20240322	140500	126717200	9790	9790	9790	9790	10
448	20240322	140400	126619300	9790	9790	9790	9790	10
449	20240322	140300	126521400	9790	9790	9790	9790	10
450	20240322	140200	126423500	9790	9790	9790	9790	10
451	20240322	140100	126325600	9790	9790	9790	9790	10
452	20240322	140000	126227700	9790	9790	9790	9790	10
453	20240322	135900	126129800	9790	9790	9790	9790	0
454	20240322	135800	126129800	9790	9790	9790	9790	10
455	20240322	135700	126031900	9790	9790	9790	9790	20
456	20240322	135600	125836100	9790	9790	9790	9790	22
457	20240322	135500	125620720	9790	9790	9790	9790	10
458	20240322	135400	125522820	9790	9790	9790	9790	10
459	20240322	135300	125424920	9780	9780	9780	9780	0
460	20240322	135200	125424920	9780	9790	9790	9780	26
461	20240322	135100	125170440	9790	9780	9790	9780	13
462	20240322	135000	125043200	9790	9790	9790	9790	20
463	20240322	134900	124847400	9790	9790	9790	9790	10
464	20240322	134800	124749500	9780	9780	9780	9780	0
465	20240322	134700	124749500	9780	9780	9780	9780	0
466	20240322	134600	124749500	9780	9780	9780	9780	0
467	20240322	134500	124749500	9780	9780	9780	9780	4
468	20240322	134400	124710380	9790	9790	9790	9790	10
469	20240322	134300	124612480	9790	9790	9790	9790	20
470	20240322	134200	124416680	9790	9790	9790	9790	21
471	20240322	134100	124211090	9790	9790	9790	9790	20
472	20240322	134000	124015290	9790	9780	9790	9780	13
473	20240322	133900	123888050	9790	9790	9790	9790	10
474	20240322	133800	123790150	9780	9780	9780	9780	0
475	20240322	133700	123790150	9780	9780	9780	9780	0
476	20240322	133600	123790150	9780	9780	9780	9780	0
477	20240322	133500	123790150	9780	9790	9790	9780	1121
478	20240322	133400	112826670	9790	9790	9790	9790	10
479	20240322	133300	112728770	9790	9790	9790	9790	0
480	20240322	133200	112728770	9790	9790	9790	9790	10
481	20240322	133100	112630870	9790	9790	9790	9790	10
482	20240322	133000	112532970	9790	9790	9790	9790	10
483	20240322	132900	112435070	9790	9790	9790	9790	10
484	20240322	132800	112337170	9790	9790	9790	9790	10
485	20240322	132700	112239270	9780	9780	9780	9780	12
486	20240322	132600	112121910	9780	9780	9780	9780	0
487	20240322	132500	112121910	9780	9780	9780	9780	0
488	20240322	132400	112121910	9780	9780	9780	9780	0
489	20240322	132300	112121910	9780	9780	9780	9780	0
490	20240322	132200	112121910	9780	9780	9780	9780	3
491	20240322	132100	112092570	9790	9790	9790	9790	0
492	20240322	132000	112092570	9790	9790	9790	9790	0
493	20240322	131900	112092570	9790	9790	9790	9790	0
494	20240322	131800	112092570	9790	9790	9790	9790	0
495	20240322	131700	112092570	9790	9790	9790	9790	0
496	20240322	131600	112092570	9790	9790	9790	9790	0
497	20240322	131500	112092570	9790	9790	9790	9790	0
498	20240322	131400	112092570	9790	9790	9790	9790	0
499	20240322	131300	112092570	9790	9790	9790	9790	0
500	20240322	131200	112092570	9790	9790	9790	9790	0
501	20240322	131100	112092570	9790	9780	9790	9780	11
502	20240322	131000	111984890	9790	9790	9790	9790	1
503	20240322	130900	111975100	9790	9790	9790	9790	0
504	20240322	130800	111975100	9790	9790	9790	9790	0
505	20240322	130700	111975100	9790	9790	9790	9790	0
506	20240322	130600	111975100	9790	9790	9790	9790	1
507	20240322	130500	111965310	9790	9790	9790	9790	0
508	20240322	130400	111965310	9790	9790	9790	9790	0
509	20240322	130300	111965310	9790	9790	9790	9790	1713
510	20240322	130200	95195040	9800	9800	9800	9800	0
511	20240322	130100	95195040	9800	9800	9800	9800	0
512	20240322	130000	95195040	9800	9800	9800	9800	0
513	20240322	125900	95195040	9800	9800	9800	9800	0
514	20240322	125800	95195040	9800	9800	9800	9800	0
515	20240322	125700	95195040	9800	9800	9800	9800	0
516	20240322	125600	95195040	9800	9800	9800	9800	0
517	20240322	125500	95195040	9800	9800	9800	9800	0
518	20240322	125400	95195040	9800	9800	9800	9800	0
519	20240322	125300	95195040	9800	9800	9800	9800	0
520	20240322	125200	95195040	9800	9800	9800	9800	0
521	20240322	125100	95195040	9800	9800	9800	9800	0
522	20240322	125000	95195040	9800	9800	9800	9800	0
523	20240322	124900	95195040	9800	9800	9800	9800	0
524	20240322	124800	95195040	9800	9800	9800	9800	0
525	20240322	124700	95195040	9800	9800	9800	9800	0
526	20240322	124600	95195040	9800	9800	9800	9800	0
527	20240322	124500	95195040	9800	9800	9800	9800	0
528	20240322	124400	95195040	9800	9800	9800	9800	45
529	20240322	124300	94754040	9800	9800	9800	9800	404
530	20240322	124200	90794840	9810	9810	9810	9810	0
531	20240322	124100	90794840	9810	9810	9810	9810	0
532	20240322	124000	90794840	9810	9810	9810	9810	0
533	20240322	123900	90794840	9810	9810	9810	9810	0
534	20240322	123800	90794840	9810	9810	9810	9810	0
535	20240322	123700	90794840	9810	9810	9810	9810	0
536	20240322	123600	90794840	9810	9810	9810	9810	0
537	20240322	123500	90794840	9810	9810	9810	9810	0
538	20240322	123400	90794840	9810	9810	9810	9810	0
539	20240322	123300	90794840	9810	9810	9810	9810	0
540	20240322	123200	90794840	9810	9810	9810	9810	2
541	20240322	123100	90775220	9800	9800	9800	9800	3
542	20240322	123000	90745820	9800	9800	9800	9800	0
543	20240322	122900	90745820	9800	9800	9800	9800	0
544	20240322	122800	90745820	9800	9800	9800	9800	0
545	20240322	122700	90745820	9800	9800	9800	9800	0
546	20240322	122600	90745820	9800	9800	9800	9800	0
547	20240322	122500	90745820	9800	9800	9800	9800	0
548	20240322	122400	90745820	9800	9800	9800	9800	0
549	20240322	122300	90745820	9800	9800	9800	9800	0
550	20240322	122200	90745820	9800	9800	9800	9800	0
551	20240322	122100	90745820	9800	9800	9800	9800	0
552	20240322	122000	90745820	9800	9800	9800	9800	0
553	20240322	121900	90745820	9800	9800	9800	9800	0
554	20240322	121800	90745820	9800	9800	9800	9800	0
555	20240322	121700	90745820	9800	9800	9800	9800	0
556	20240322	121600	90745820	9800	9800	9800	9800	0
557	20240322	121500	90745820	9800	9800	9800	9800	3
558	20240322	121400	90716420	9800	9800	9800	9800	0
559	20240322	121300	90716420	9800	9800	9800	9800	0
560	20240322	121200	90716420	9800	9800	9800	9800	0
561	20240322	121100	90716420	9800	9800	9800	9800	0
562	20240322	121000	90716420	9800	9800	9800	9800	0
563	20240322	120900	90716420	9800	9800	9800	9800	15
564	20240322	120800	90569420	9800	9800	9800	9800	0
565	20240322	120700	90569420	9800	9800	9800	9800	13
566	20240322	120600	90442020	9800	9800	9800	9800	0
567	20240322	120500	90442020	9800	9800	9800	9800	5
568	20240322	120400	90393020	9800	9800	9800	9800	0
569	20240322	120300	90393020	9800	9800	9800	9800	0
570	20240322	120200	90393020	9800	9800	9800	9800	0
571	20240322	120100	90393020	9800	9800	9800	9800	0
572	20240322	120000	90393020	9800	9800	9800	9800	37
573	20240322	115900	90030420	9790	9790	9790	9790	0
574	20240322	115800	90030420	9790	9790	9790	9790	0
575	20240322	115700	90030420	9790	9790	9790	9790	0
576	20240322	115600	90030420	9790	9790	9790	9790	0
577	20240322	115500	90030420	9790	9790	9790	9790	0
578	20240322	115400	90030420	9790	9790	9790	9790	0
579	20240322	115300	90030420	9790	9790	9790	9790	0
580	20240322	115200	90030420	9790	9790	9790	9790	0
581	20240322	115100	90030420	9790	9790	9790	9790	0
582	20240322	115000	90030420	9790	9790	9790	9790	0
583	20240322	114900	90030420	9790	9790	9790	9790	0
584	20240322	114800	90030420	9790	9790	9790	9790	0
585	20240322	114700	90030420	9790	9790	9790	9790	0
586	20240322	114600	90030420	9790	9790	9790	9790	0
587	20240322	114500	90030420	9790	9790	9790	9790	0
588	20240322	114400	90030420	9790	9790	9790	9790	0
589	20240322	114300	90030420	9790	9790	9790	9790	0
590	20240322	114200	90030420	9790	9790	9790	9790	0
591	20240322	114100	90030420	9790	9790	9790	9790	0
592	20240322	114000	90030420	9790	9790	9790	9790	0
593	20240322	113900	90030420	9790	9790	9790	9790	0
594	20240322	113800	90030420	9790	9790	9790	9790	0
595	20240322	113700	90030420	9790	9790	9790	9790	0
596	20240322	113600	90030420	9790	9790	9790	9790	0
597	20240322	113500	90030420	9790	9790	9790	9790	0
598	20240322	113400	90030420	9790	9790	9790	9790	0
599	20240322	113300	90030420	9790	9790	9790	9790	0
600	20240322	113200	90030420	9790	9790	9790	9790	0
601	20240322	113100	90030420	9790	9790	9790	9790	0
602	20240322	113000	90030420	9790	9790	9790	9790	0
603	20240322	112900	90030420	9790	9790	9790	9790	0
604	20240322	112800	90030420	9790	9790	9790	9790	368
605	20240322	112700	86427700	9790	9800	9800	9790	136
606	20240322	112600	85094940	9800	9800	9800	9800	0
607	20240322	112500	85094940	9800	9800	9800	9800	0
608	20240322	112400	85094940	9800	9800	9800	9800	0
609	20240322	112300	85094940	9800	9800	9800	9800	30
610	20240322	112200	84800940	9800	9800	9800	9800	3
611	20240322	112100	84771540	9800	9800	9800	9800	3
612	20240322	112000	84742140	9800	9800	9800	9800	0
613	20240322	111900	84742140	9800	9800	9800	9800	0
614	20240322	111800	84742140	9800	9800	9800	9800	0
615	20240322	111700	84742140	9800	9800	9800	9800	0
616	20240322	111600	84742140	9800	9800	9800	9800	500
617	20240322	111500	79842140	9810	9810	9810	9810	0
618	20240322	111400	79842140	9810	9810	9810	9810	0
619	20240322	111300	79842140	9810	9810	9810	9810	0
620	20240322	111200	79842140	9810	9810	9810	9810	0
621	20240322	111100	79842140	9810	9810	9810	9810	10
622	20240322	111000	79744040	9800	9800	9800	9800	0
623	20240322	110900	79744040	9800	9800	9800	9800	8
624	20240322	110800	79665640	9800	9800	9800	9800	5
625	20240322	110700	79616640	9800	9800	9800	9800	0
626	20240322	110600	79616640	9800	9800	9800	9800	3
627	20240322	110500	79587240	9800	9800	9800	9800	0
628	20240322	110400	79587240	9800	9800	9800	9800	13
629	20240322	110300	79459840	9800	9800	9800	9800	0
630	20240322	110200	79459840	9800	9800	9800	9800	0
631	20240322	110100	79459840	9800	9800	9800	9800	4
632	20240322	110000	79420640	9800	9800	9800	9800	100
633	20240322	105900	78440640	9800	9800	9800	9800	0
634	20240322	105800	78440640	9800	9800	9800	9800	0
635	20240322	105700	78440640	9800	9800	9800	9800	0
636	20240322	105600	78440640	9800	9800	9800	9800	8
637	20240322	105500	78362240	9800	9800	9800	9800	12
638	20240322	105400	78244640	9800	9800	9800	9800	40
639	20240322	105300	77852640	9800	9800	9800	9800	0
640	20240322	105200	77852640	9800	9800	9800	9800	3
641	20240322	105100	77823240	9800	9800	9800	9800	18
642	20240322	105000	77646840	9800	9800	9800	9800	0
643	20240322	104900	77646840	9800	9800	9800	9800	0
644	20240322	104800	77646840	9800	9800	9800	9800	1
645	20240322	104700	77637040	9800	9800	9800	9800	0
646	20240322	104600	77637040	9800	9800	9800	9800	0
647	20240322	104500	77637040	9800	9800	9800	9800	0
648	20240322	104400	77637040	9800	9800	9800	9800	0
649	20240322	104300	77637040	9800	9800	9800	9800	3
650	20240322	104200	77607640	9800	9800	9800	9800	20
651	20240322	104100	77411640	9800	9800	9800	9800	1100
652	20240322	104000	66631640	9800	9800	9800	9800	0
653	20240322	103900	66631640	9800	9800	9800	9800	0
654	20240322	103800	66631640	9800	9800	9800	9800	0
655	20240322	103700	66631640	9800	9800	9800	9800	0
656	20240322	103600	66631640	9800	9800	9800	9800	0
657	20240322	103500	66631640	9800	9800	9800	9800	36
658	20240322	103400	66278840	9800	9800	9800	9800	18
659	20240322	103300	66102440	9800	9800	9800	9800	0
660	20240322	103200	66102440	9800	9800	9800	9800	250
661	20240322	103100	63652440	9800	9800	9800	9800	0
662	20240322	103000	63652440	9800	9800	9800	9800	0
663	20240322	102900	63652440	9800	9800	9800	9800	0
664	20240322	102800	63652440	9800	9800	9800	9800	0
665	20240322	102700	63652440	9800	9800	9800	9800	0
666	20240322	102600	63652440	9800	9800	9800	9800	0
667	20240322	102500	63652440	9800	9800	9800	9800	0
668	20240322	102400	63652440	9800	9800	9800	9800	0
669	20240322	102300	63652440	9800	9800	9800	9800	100
670	20240322	102200	62672440	9810	9810	9810	9810	1020
671	20240322	102100	52666240	9800	9800	9800	9800	0
672	20240322	102000	52666240	9800	9800	9800	9800	0
673	20240322	101900	52666240	9800	9800	9800	9800	0
674	20240322	101800	52666240	9800	9800	9800	9800	0
675	20240322	101700	52666240	9800	9800	9800	9800	3
676	20240322	101600	52636840	9800	9800	9800	9800	4
677	20240322	101500	52597640	9800	9800	9800	9800	0
678	20240322	101400	52597640	9800	9800	9800	9800	0
679	20240322	101300	52597640	9800	9800	9800	9800	0
680	20240322	101200	52597640	9800	9800	9800	9800	0
681	20240322	101100	52597640	9800	9800	9800	9800	1
682	20240322	101000	52587840	9810	9810	9810	9810	0
683	20240322	100900	52587840	9810	9810	9810	9810	0
684	20240322	100800	52587840	9810	9810	9810	9810	1
685	20240322	100700	52578030	9810	9810	9810	9810	0
686	20240322	100600	52578030	9810	9810	9810	9810	0
687	20240322	100500	52578030	9810	9810	9810	9810	0
688	20240322	100400	52578030	9810	9810	9810	9810	0
689	20240322	100300	52578030	9810	9810	9810	9810	0
690	20240322	100200	52578030	9810	9810	9810	9810	0
691	20240322	100100	52578030	9810	9810	9810	9810	0
692	20240322	100000	52578030	9810	9810	9810	9810	0
693	20240322	095900	52578030	9810	9810	9810	9810	6
694	20240322	095800	52519170	9800	9800	9800	9800	0
695	20240322	095700	52519170	9800	9800	9800	9800	39
696	20240322	095600	52136970	9790	9790	9790	9790	4
697	20240322	095500	52097810	9790	9790	9790	9790	0
698	20240322	095400	52097810	9790	9790	9790	9790	8
699	20240322	095300	52019490	9790	9790	9790	9790	3
700	20240322	095200	51990120	9790	9790	9790	9790	3
701	20240322	095100	51960750	9790	9790	9790	9790	0
702	20240322	095000	51960750	9790	9790	9790	9790	0
703	20240322	094900	51960750	9790	9790	9790	9790	0
704	20240322	094800	51960750	9790	9790	9790	9790	0
705	20240322	094700	51960750	9790	9790	9790	9790	0
706	20240322	094600	51960750	9790	9790	9790	9790	0
707	20240322	094500	51960750	9790	9790	9790	9790	0
708	20240322	094400	51960750	9790	9790	9790	9790	0
709	20240322	094300	51960750	9790	9790	9790	9790	0
710	20240322	094200	51960750	9790	9790	9790	9790	0
711	20240322	094100	51960750	9790	9790	9790	9790	0
712	20240322	094000	51960750	9790	9790	9790	9790	0
713	20240322	093900	51960750	9790	9790	9790	9790	0
714	20240322	093800	51960750	9790	9790	9790	9790	0
715	20240322	093700	51960750	9790	9790	9790	9790	0
716	20240322	093600	51960750	9790	9790	9790	9790	0
717	20240322	093500	51960750	9790	9790	9790	9790	0
718	20240322	093400	51960750	9790	9790	9790	9790	0
719	20240322	093300	51960750	9790	9790	9790	9790	3
720	20240322	093200	51931380	9790	9790	9790	9790	0
721	20240322	093100	51931380	9790	9790	9790	9790	0
722	20240322	093000	51931380	9790	9790	9790	9790	30
723	20240322	092900	51637680	9790	9790	9790	9790	0
724	20240322	092800	51637680	9790	9790	9790	9790	100
725	20240322	092700	50658680	9810	9810	9810	9810	0
726	20240322	092600	50658680	9810	9810	9810	9810	0
727	20240322	092500	50658680	9810	9810	9810	9810	0
728	20240322	092400	50658680	9810	9810	9810	9810	0
729	20240322	092300	50658680	9810	9810	9810	9810	0
730	20240322	092200	50658680	9810	9810	9810	9810	0
731	20240322	092100	50658680	9810	9800	9810	9800	800
732	20240322	092000	42810690	9810	9810	9810	9810	0
733	20240322	091900	42810690	9810	9800	9810	9800	951
734	20240322	091800	33481460	9800	9800	9800	9800	1000
735	20240322	091700	23681460	9790	9790	9790	9790	0
736	20240322	091600	23681460	9790	9790	9790	9790	0
737	20240322	091500	23681460	9790	9790	9790	9790	40
738	20240322	091400	23289860	9790	9790	9790	9790	0
739	20240322	091300	23289860	9790	9790	9790	9790	3
740	20240322	091200	23260490	9790	9790	9790	9790	0
741	20240322	091100	23260490	9790	9790	9790	9790	0
742	20240322	091000	23260490	9790	9790	9790	9790	3
743	20240322	090900	23231120	9790	9790	9790	9790	0
744	20240322	090800	23231120	9790	9790	9790	9790	0
745	20240322	090700	23231120	9790	9790	9790	9790	110
746	20240322	090600	22154220	9790	9790	9790	9790	2208
747	20240322	090500	537900	9780	9780	9780	9780	3
748	20240322	090400	508560	9780	9780	9780	9780	0
749	20240322	090300	508560	9780	9780	9780	9780	33
750	20240322	090200	185820	9780	9780	9780	9780	0
751	20240322	090100	185820	9780	9780	9780	9780	0
752	20240322	090000	185820	9780	9780	9780	9780	19