KissMeData/448740/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	205200	46184500	9800	9800	9800	9800	9
3	20240327	205100	46184500	9800	9800	9800	9800	0
4	20240327	205000	46184500	9800	9800	9800	9800	0
5	20240327	204900	46184500	9800	9800	9800	9800	0
6	20240327	204800	46184500	9800	9800	9800	9800	0
7	20240327	204700	46184500	9800	9800	9800	9800	0
8	20240327	204600	46184500	9800	9800	9800	9800	0
9	20240327	204500	46184500	9800	9800	9800	9800	0
10	20240327	204400	46184500	9800	9800	9800	9800	0
11	20240327	204300	46184500	9800	9800	9800	9800	0
12	20240327	204200	46184500	9800	9800	9800	9800	0
13	20240327	204100	46184500	9800	9800	9800	9800	0
14	20240327	204000	46184500	9800	9800	9800	9800	0
15	20240327	203900	46184500	9800	9800	9800	9800	0
16	20240327	203800	46184500	9800	9800	9800	9800	0
17	20240327	203700	46184500	9800	9800	9800	9800	0
18	20240327	203600	46184500	9800	9800	9800	9800	0
19	20240327	203500	46184500	9800	9800	9800	9800	0
20	20240327	203400	46184500	9800	9800	9800	9800	0
21	20240327	203300	46184500	9800	9800	9800	9800	0
22	20240327	203200	46184500	9800	9800	9800	9800	0
23	20240327	203100	46184500	9800	9800	9800	9800	0
24	20240327	203000	46184500	9800	9800	9800	9800	0
25	20240327	202900	46184500	9800	9800	9800	9800	0
26	20240327	202800	46184500	9800	9800	9800	9800	0
27	20240327	202700	46184500	9800	9800	9800	9800	0
28	20240327	202600	46184500	9800	9800	9800	9800	0
29	20240327	202500	46184500	9800	9800	9800	9800	0
30	20240327	202400	46184500	9800	9800	9800	9800	0
31	20240327	202300	46184500	9800	9800	9800	9800	0
32	20240327	202200	46184500	9800	9800	9800	9800	9
33	20240327	202100	46184500	9800	9800	9800	9800	0
34	20240327	202000	46184500	9800	9800	9800	9800	0
35	20240327	201900	46184500	9800	9800	9800	9800	0
36	20240327	201800	46184500	9800	9800	9800	9800	0
37	20240327	201700	46184500	9800	9800	9800	9800	0
38	20240327	201600	46184500	9800	9800	9800	9800	0
39	20240327	201500	46184500	9800	9800	9800	9800	0
40	20240327	201400	46184500	9800	9800	9800	9800	0
41	20240327	201300	46184500	9800	9800	9800	9800	0
42	20240327	201200	46184500	9800	9800	9800	9800	0
43	20240327	201100	46184500	9800	9800	9800	9800	0
44	20240327	201000	46184500	9800	9800	9800	9800	0
45	20240327	200900	46184500	9800	9800	9800	9800	0
46	20240327	200800	46184500	9800	9800	9800	9800	0
47	20240327	200700	46184500	9800	9800	9800	9800	0
48	20240327	200600	46184500	9800	9800	9800	9800	0
49	20240327	200500	46184500	9800	9800	9800	9800	0
50	20240327	200400	46184500	9800	9800	9800	9800	0
51	20240327	200300	46184500	9800	9800	9800	9800	0
52	20240327	200200	46184500	9800	9800	9800	9800	0
53	20240327	200100	46184500	9800	9800	9800	9800	0
54	20240327	200000	46184500	9800	9800	9800	9800	0
55	20240327	195900	46184500	9800	9800	9800	9800	0
56	20240327	195800	46184500	9800	9800	9800	9800	0
57	20240327	195700	46184500	9800	9800	9800	9800	0
58	20240327	195600	46184500	9800	9800	9800	9800	0
59	20240327	195500	46184500	9800	9800	9800	9800	0
60	20240327	195400	46184500	9800	9800	9800	9800	0
61	20240327	195300	46184500	9800	9800	9800	9800	0
62	20240327	195200	46184500	9800	9800	9800	9800	9
63	20240327	195100	46184500	9800	9800	9800	9800	0
64	20240327	195000	46184500	9800	9800	9800	9800	0
65	20240327	194900	46184500	9800	9800	9800	9800	0
66	20240327	194800	46184500	9800	9800	9800	9800	0
67	20240327	194700	46184500	9800	9800	9800	9800	0
68	20240327	194600	46184500	9800	9800	9800	9800	0
69	20240327	194500	46184500	9800	9800	9800	9800	0
70	20240327	194400	46184500	9800	9800	9800	9800	0
71	20240327	194300	46184500	9800	9800	9800	9800	0
72	20240327	194200	46184500	9800	9800	9800	9800	0
73	20240327	194100	46184500	9800	9800	9800	9800	0
74	20240327	194000	46184500	9800	9800	9800	9800	0
75	20240327	193900	46184500	9800	9800	9800	9800	0
76	20240327	193800	46184500	9800	9800	9800	9800	0
77	20240327	193700	46184500	9800	9800	9800	9800	0
78	20240327	193600	46184500	9800	9800	9800	9800	0
79	20240327	193500	46184500	9800	9800	9800	9800	0
80	20240327	193400	46184500	9800	9800	9800	9800	0
81	20240327	193300	46184500	9800	9800	9800	9800	0
82	20240327	193200	46184500	9800	9800	9800	9800	0
83	20240327	193100	46184500	9800	9800	9800	9800	0
84	20240327	193000	46184500	9800	9800	9800	9800	0
85	20240327	192900	46184500	9800	9800	9800	9800	0
86	20240327	192800	46184500	9800	9800	9800	9800	0
87	20240327	192700	46184500	9800	9800	9800	9800	0
88	20240327	192600	46184500	9800	9800	9800	9800	0
89	20240327	192500	46184500	9800	9800	9800	9800	0
90	20240327	192400	46184500	9800	9800	9800	9800	0
91	20240327	192300	46184500	9800	9800	9800	9800	0
92	20240327	192200	46184500	9800	9800	9800	9800	9
93	20240327	192100	46184500	9800	9800	9800	9800	0
94	20240327	192000	46184500	9800	9800	9800	9800	0
95	20240327	191900	46184500	9800	9800	9800	9800	0
96	20240327	191800	46184500	9800	9800	9800	9800	0
97	20240327	191700	46184500	9800	9800	9800	9800	0
98	20240327	191600	46184500	9800	9800	9800	9800	0
99	20240327	191500	46184500	9800	9800	9800	9800	0
100	20240327	191400	46184500	9800	9800	9800	9800	0
101	20240327	191300	46184500	9800	9800	9800	9800	0
102	20240327	191200	46184500	9800	9800	9800	9800	0
103	20240327	191100	46184500	9800	9800	9800	9800	0
104	20240327	191000	46184500	9800	9800	9800	9800	0
105	20240327	190900	46184500	9800	9800	9800	9800	0
106	20240327	190800	46184500	9800	9800	9800	9800	0
107	20240327	190700	46184500	9800	9800	9800	9800	0
108	20240327	190600	46184500	9800	9800	9800	9800	0
109	20240327	190500	46184500	9800	9800	9800	9800	0
110	20240327	190400	46184500	9800	9800	9800	9800	0
111	20240327	190300	46184500	9800	9800	9800	9800	0
112	20240327	190200	46184500	9800	9800	9800	9800	0
113	20240327	190100	46184500	9800	9800	9800	9800	0
114	20240327	190000	46184500	9800	9800	9800	9800	0
115	20240327	185900	46184500	9800	9800	9800	9800	0
116	20240327	185800	46184500	9800	9800	9800	9800	0
117	20240327	185700	46184500	9800	9800	9800	9800	0
118	20240327	185600	46184500	9800	9800	9800	9800	0
119	20240327	185500	46184500	9800	9800	9800	9800	0
120	20240327	185400	46184500	9800	9800	9800	9800	0
121	20240327	185300	46184500	9800	9800	9800	9800	0
122	20240327	185200	46184500	9800	9800	9800	9800	9
123	20240327	185100	46184500	9800	9800	9800	9800	0
124	20240327	185000	46184500	9800	9800	9800	9800	0
125	20240327	184900	46184500	9800	9800	9800	9800	0
126	20240327	184800	46184500	9800	9800	9800	9800	0
127	20240327	184700	46184500	9800	9800	9800	9800	0
128	20240327	184600	46184500	9800	9800	9800	9800	0
129	20240327	184500	46184500	9800	9800	9800	9800	0
130	20240327	184400	46184500	9800	9800	9800	9800	0
131	20240327	184300	46184500	9800	9800	9800	9800	0
132	20240327	184200	46184500	9800	9800	9800	9800	0
133	20240327	184100	46184500	9800	9800	9800	9800	0
134	20240327	184000	46184500	9800	9800	9800	9800	0
135	20240327	183900	46184500	9800	9800	9800	9800	0
136	20240327	183800	46184500	9800	9800	9800	9800	0
137	20240327	183700	46184500	9800	9800	9800	9800	0
138	20240327	183600	46184500	9800	9800	9800	9800	0
139	20240327	183500	46184500	9800	9800	9800	9800	0
140	20240327	183400	46184500	9800	9800	9800	9800	0
141	20240327	183300	46184500	9800	9800	9800	9800	0
142	20240327	183200	46184500	9800	9800	9800	9800	0
143	20240327	183100	46184500	9800	9800	9800	9800	0
144	20240327	183000	46184500	9800	9800	9800	9800	0
145	20240327	182900	46184500	9800	9800	9800	9800	0
146	20240327	182800	46184500	9800	9800	9800	9800	0
147	20240327	182700	46184500	9800	9800	9800	9800	0
148	20240327	182600	46184500	9800	9800	9800	9800	0
149	20240327	182500	46184500	9800	9800	9800	9800	0
150	20240327	182400	46184500	9800	9800	9800	9800	0
151	20240327	182300	46184500	9800	9800	9800	9800	0
152	20240327	182200	46184500	9800	9800	9800	9800	9
153	20240327	182100	46184500	9800	9800	9800	9800	0
154	20240327	182000	46184500	9800	9800	9800	9800	0
155	20240327	181900	46184500	9800	9800	9800	9800	0
156	20240327	181800	46184500	9800	9800	9800	9800	0
157	20240327	181700	46184500	9800	9800	9800	9800	0
158	20240327	181600	46184500	9800	9800	9800	9800	0
159	20240327	181500	46184500	9800	9800	9800	9800	0
160	20240327	181400	46184500	9800	9800	9800	9800	0
161	20240327	181300	46184500	9800	9800	9800	9800	0
162	20240327	181200	46184500	9800	9800	9800	9800	0
163	20240327	181100	46184500	9800	9800	9800	9800	0
164	20240327	181000	46184500	9800	9800	9800	9800	0
165	20240327	180900	46184500	9800	9800	9800	9800	0
166	20240327	180800	46184500	9800	9800	9800	9800	0
167	20240327	180700	46184500	9800	9800	9800	9800	0
168	20240327	180600	46184500	9800	9800	9800	9800	0
169	20240327	180500	46184500	9800	9800	9800	9800	0
170	20240327	180400	46184500	9800	9800	9800	9800	0
171	20240327	180300	46184500	9800	9800	9800	9800	0
172	20240327	180200	46184500	9800	9800	9800	9800	0
173	20240327	180100	46184500	9800	9800	9800	9800	0
174	20240327	180000	46184500	9800	9800	9800	9800	0
175	20240327	175900	46184500	9800	9800	9800	9800	0
176	20240327	175800	46184500	9800	9800	9800	9800	0
177	20240327	175700	46184500	9800	9800	9800	9800	0
178	20240327	175600	46184500	9800	9800	9800	9800	0
179	20240327	175500	46184500	9800	9800	9800	9800	0
180	20240327	175400	46184500	9800	9800	9800	9800	0
181	20240327	175300	46184500	9800	9800	9800	9800	0
182	20240327	175200	46184500	9800	9800	9800	9800	9
183	20240327	175100	46184500	9800	9800	9800	9800	0
184	20240327	175000	46184500	9800	9800	9800	9800	0
185	20240327	174900	46184500	9800	9800	9800	9800	0
186	20240327	174800	46184500	9800	9800	9800	9800	0
187	20240327	174700	46184500	9800	9800	9800	9800	0
188	20240327	174600	46184500	9800	9800	9800	9800	0
189	20240327	174500	46184500	9800	9800	9800	9800	0
190	20240327	174400	46184500	9800	9800	9800	9800	0
191	20240327	174300	46184500	9800	9800	9800	9800	0
192	20240327	174200	46184500	9800	9800	9800	9800	0
193	20240327	174100	46184500	9800	9800	9800	9800	0
194	20240327	174000	46184500	9800	9800	9800	9800	0
195	20240327	173900	46184500	9800	9800	9800	9800	0
196	20240327	173800	46184500	9800	9800	9800	9800	0
197	20240327	173700	46184500	9800	9800	9800	9800	0
198	20240327	173600	46184500	9800	9800	9800	9800	0
199	20240327	173500	46184500	9800	9800	9800	9800	0
200	20240327	173400	46184500	9800	9800	9800	9800	0
201	20240327	173300	46184500	9800	9800	9800	9800	0
202	20240327	173200	46184500	9800	9800	9800	9800	0
203	20240327	173100	46184500	9800	9800	9800	9800	0
204	20240327	173000	46184500	9800	9800	9800	9800	0
205	20240327	172900	46184500	9800	9800	9800	9800	0
206	20240327	172800	46184500	9800	9800	9800	9800	0
207	20240327	172700	46184500	9800	9800	9800	9800	0
208	20240327	172600	46184500	9800	9800	9800	9800	0
209	20240327	172500	46184500	9800	9800	9800	9800	0
210	20240327	172400	46184500	9800	9800	9800	9800	0
211	20240327	172300	46184500	9800	9800	9800	9800	0
212	20240327	172200	46184500	9800	9800	9800	9800	9
213	20240327	172100	46184500	9800	9800	9800	9800	0
214	20240327	172000	46184500	9800	9800	9800	9800	0
215	20240327	171900	46184500	9800	9800	9800	9800	0
216	20240327	171800	46184500	9800	9800	9800	9800	0
217	20240327	171700	46184500	9800	9800	9800	9800	0
218	20240327	171600	46184500	9800	9800	9800	9800	0
219	20240327	171500	46184500	9800	9800	9800	9800	0
220	20240327	171400	46184500	9800	9800	9800	9800	0
221	20240327	171300	46184500	9800	9800	9800	9800	0
222	20240327	171200	46184500	9800	9800	9800	9800	0
223	20240327	171100	46184500	9800	9800	9800	9800	0
224	20240327	171000	46184500	9800	9800	9800	9800	0
225	20240327	170900	46184500	9800	9800	9800	9800	0
226	20240327	170800	46184500	9800	9800	9800	9800	0
227	20240327	170700	46184500	9800	9800	9800	9800	0
228	20240327	170600	46184500	9800	9800	9800	9800	0
229	20240327	170500	46184500	9800	9800	9800	9800	0
230	20240327	170400	46184500	9800	9800	9800	9800	0
231	20240327	170300	46184500	9800	9800	9800	9800	0
232	20240327	170200	46184500	9800	9800	9800	9800	0
233	20240327	170100	46184500	9800	9800	9800	9800	0
234	20240327	170000	46184500	9800	9800	9800	9800	0
235	20240327	165900	46184500	9800	9800	9800	9800	0
236	20240327	165800	46184500	9800	9800	9800	9800	0
237	20240327	165700	46184500	9800	9800	9800	9800	0
238	20240327	165600	46184500	9800	9800	9800	9800	0
239	20240327	165500	46184500	9800	9800	9800	9800	0
240	20240327	165400	46184500	9800	9800	9800	9800	0
241	20240327	165300	46184500	9800	9800	9800	9800	0
242	20240327	165200	46184500	9800	9800	9800	9800	9
243	20240327	165100	46184500	9800	9800	9800	9800	0
244	20240327	165000	46184500	9800	9800	9800	9800	0
245	20240327	164900	46184500	9800	9800	9800	9800	0
246	20240327	164800	46184500	9800	9800	9800	9800	0
247	20240327	164700	46184500	9800	9800	9800	9800	0
248	20240327	164600	46184500	9800	9800	9800	9800	0
249	20240327	164500	46184500	9800	9800	9800	9800	0
250	20240327	164400	46184500	9800	9800	9800	9800	0
251	20240327	164300	46184500	9800	9800	9800	9800	0
252	20240327	164200	46184500	9800	9800	9800	9800	0
253	20240327	164100	46184500	9800	9800	9800	9800	0
254	20240327	164000	46184500	9800	9800	9800	9800	0
255	20240327	163900	46184500	9800	9800	9800	9800	0
256	20240327	163800	46184500	9800	9800	9800	9800	0
257	20240327	163700	46184500	9800	9800	9800	9800	0
258	20240327	163600	46184500	9800	9800	9800	9800	0
259	20240327	163500	46184500	9800	9800	9800	9800	0
260	20240327	163400	46184500	9800	9800	9800	9800	0
261	20240327	163300	46184500	9800	9800	9800	9800	0
262	20240327	163200	46184500	9800	9800	9800	9800	0
263	20240327	163100	46184500	9800	9800	9800	9800	0
264	20240327	163000	46184500	9800	9800	9800	9800	0
265	20240327	162900	46184500	9800	9800	9800	9800	0
266	20240327	162800	46184500	9800	9800	9800	9800	0
267	20240327	162700	46184500	9800	9800	9800	9800	0
268	20240327	162600	46184500	9800	9800	9800	9800	0
269	20240327	162500	46184500	9800	9800	9800	9800	0
270	20240327	162400	46184500	9800	9800	9800	9800	0
271	20240327	162300	46184500	9800	9800	9800	9800	0
272	20240327	162200	46184500	9800	9800	9800	9800	9
273	20240327	162100	46184500	9800	9800	9800	9800	0
274	20240327	162000	46184500	9800	9800	9800	9800	0
275	20240327	161900	46184500	9800	9800	9800	9800	0
276	20240327	161800	46184500	9800	9800	9800	9800	0
277	20240327	161700	46184500	9800	9800	9800	9800	0
278	20240327	161600	46184500	9800	9800	9800	9800	0
279	20240327	161500	46184500	9800	9800	9800	9800	0
280	20240327	161400	46184500	9800	9800	9800	9800	0
281	20240327	161300	46184500	9800	9800	9800	9800	0
282	20240327	161200	46184500	9800	9800	9800	9800	0
283	20240327	161100	46184500	9800	9800	9800	9800	0
284	20240327	161000	46184500	9800	9800	9800	9800	0
285	20240327	160900	46184500	9800	9800	9800	9800	0
286	20240327	160800	46184500	9800	9800	9800	9800	0
287	20240327	160700	46184500	9800	9800	9800	9800	0
288	20240327	160600	46184500	9800	9800	9800	9800	0
289	20240327	160500	46184500	9800	9800	9800	9800	0
290	20240327	160400	46184500	9800	9800	9800	9800	0
291	20240327	160300	46184500	9800	9800	9800	9800	0
292	20240327	160200	46184500	9800	9800	9800	9800	0
293	20240327	160100	46184500	9800	9800	9800	9800	0
294	20240327	160000	46184500	9800	9800	9800	9800	0
295	20240327	155900	46184500	9800	9800	9800	9800	0
296	20240327	155800	46184500	9800	9800	9800	9800	0
297	20240327	155700	46184500	9800	9800	9800	9800	0
298	20240327	155600	46184500	9800	9800	9800	9800	0
299	20240327	155500	46184500	9800	9800	9800	9800	0
300	20240327	155400	46184500	9800	9800	9800	9800	0
301	20240327	155300	46184500	9800	9800	9800	9800	0
302	20240327	155200	46184500	9800	9800	9800	9800	9
303	20240327	155100	46184500	9800	9800	9800	9800	0
304	20240327	155000	46184500	9800	9800	9800	9800	0
305	20240327	154900	46184500	9800	9800	9800	9800	0
306	20240327	154800	46184500	9800	9800	9800	9800	0
307	20240327	154700	46184500	9800	9800	9800	9800	0
308	20240327	154600	46184500	9800	9800	9800	9800	0
309	20240327	154500	46184500	9800	9800	9800	9800	0
310	20240327	154400	46184500	9800	9800	9800	9800	0
311	20240327	154300	46184500	9800	9800	9800	9800	0
312	20240327	154200	46184500	9800	9800	9800	9800	0
313	20240327	154100	46184500	9800	9800	9800	9800	0
314	20240327	154000	46184500	9800	9800	9800	9800	0
315	20240327	153900	46184500	9800	9800	9800	9800	0
316	20240327	153800	46184500	9800	9800	9800	9800	0
317	20240327	153700	46184500	9800	9800	9800	9800	0
318	20240327	153600	46184500	9800	9800	9800	9800	0
319	20240327	153500	46184500	9800	9800	9800	9800	0
320	20240327	153400	46184500	9800	9800	9800	9800	0
321	20240327	153300	46184500	9800	9800	9800	9800	0
322	20240327	153200	46184500	9800	9800	9800	9800	0
323	20240327	153100	46184500	9800	9800	9800	9800	0
324	20240327	153000	46184500	9800	9800	9800	9800	9
325	20240327	152900	46096300	9780	9780	9780	9780	0
326	20240327	152800	46096300	9780	9780	9780	9780	0
327	20240327	152700	46096300	9780	9780	9780	9780	0
328	20240327	152600	46096300	9780	9780	9780	9780	0
329	20240327	152500	46096300	9780	9780	9780	9780	0
330	20240327	152400	46096300	9780	9780	9780	9780	0
331	20240327	152300	46096300	9780	9780	9780	9780	0
332	20240327	152200	46096300	9780	9780	9780	9780	0
333	20240327	152100	46096300	9780	9780	9780	9780	0
334	20240327	152000	46096300	9780	9780	9780	9780	0
335	20240327	151900	46096300	9780	9780	9780	9780	0
336	20240327	151800	46096300	9780	9780	9780	9780	15
337	20240327	151700	45949600	9780	9780	9780	9780	0
338	20240327	151600	45949600	9780	9780	9780	9780	0
339	20240327	151500	45949600	9780	9780	9780	9780	16
340	20240327	151400	45793120	9780	9780	9780	9780	0
341	20240327	151300	45793120	9780	9780	9780	9780	0
342	20240327	151200	45793120	9780	9780	9780	9780	16
343	20240327	151100	45636640	9780	9780	9780	9780	4
344	20240327	151000	45597520	9780	9780	9780	9780	15
345	20240327	150900	45450820	9780	9780	9780	9780	0
346	20240327	150800	45450820	9780	9780	9780	9780	0
347	20240327	150700	45450820	9780	9780	9780	9780	15
348	20240327	150600	45304120	9780	9780	9780	9780	0
349	20240327	150500	45304120	9780	9780	9780	9780	15
350	20240327	150400	45157420	9780	9780	9780	9780	0
351	20240327	150300	45157420	9780	9780	9780	9780	0
352	20240327	150200	45157420	9780	9780	9780	9780	15
353	20240327	150100	45010720	9780	9780	9780	9780	0
354	20240327	150000	45010720	9780	9780	9780	9780	17
355	20240327	145900	44844460	9780	9780	9780	9780	0
356	20240327	145800	44844460	9780	9780	9780	9780	0
357	20240327	145700	44844460	9780	9780	9780	9780	18
358	20240327	145600	44668420	9780	9780	9780	9780	0
359	20240327	145500	44668420	9780	9780	9780	9780	15
360	20240327	145400	44521720	9780	9780	9780	9780	0
361	20240327	145300	44521720	9780	9780	9780	9780	0
362	20240327	145200	44521720	9780	9780	9780	9780	15
363	20240327	145100	44375020	9780	9780	9780	9780	0
364	20240327	145000	44375020	9780	9780	9780	9780	15
365	20240327	144900	44228320	9780	9780	9780	9780	500
366	20240327	144800	39338320	9780	9780	9780	9780	0
367	20240327	144700	39338320	9780	9780	9780	9780	15
368	20240327	144600	39191620	9780	9780	9780	9780	0
369	20240327	144500	39191620	9780	9780	9780	9780	15
370	20240327	144400	39044920	9780	9780	9780	9780	1
371	20240327	144300	39035140	9780	9780	9780	9780	3
372	20240327	144200	39005800	9780	9780	9780	9780	15
373	20240327	144100	38859100	9780	9780	9780	9780	0
374	20240327	144000	38859100	9780	9780	9780	9780	15
375	20240327	143900	38712400	9780	9780	9780	9780	0
376	20240327	143800	38712400	9780	9780	9780	9780	2
377	20240327	143700	38692840	9780	9780	9780	9780	15
378	20240327	143600	38546140	9780	9780	9780	9780	0
379	20240327	143500	38546140	9780	9780	9780	9780	15
380	20240327	143400	38399440	9780	9780	9780	9780	0
381	20240327	143300	38399440	9780	9780	9780	9780	0
382	20240327	143200	38399440	9780	9780	9780	9780	15
383	20240327	143100	38252740	9780	9780	9780	9780	0
384	20240327	143000	38252740	9780	9780	9780	9780	15
385	20240327	142900	38106040	9780	9780	9780	9780	0
386	20240327	142800	38106040	9780	9780	9780	9780	0
387	20240327	142700	38106040	9780	9780	9780	9780	15
388	20240327	142600	37959340	9780	9780	9780	9780	0
389	20240327	142500	37959340	9780	9780	9780	9780	15
390	20240327	142400	37812640	9780	9780	9780	9780	0
391	20240327	142300	37812640	9780	9780	9780	9780	0
392	20240327	142200	37812640	9780	9780	9780	9780	15
393	20240327	142100	37665940	9780	9780	9780	9780	0
394	20240327	142000	37665940	9780	9780	9780	9780	15
395	20240327	141900	37519240	9780	9780	9780	9780	0
396	20240327	141800	37519240	9780	9780	9780	9780	0
397	20240327	141700	37519240	9780	9780	9780	9780	15
398	20240327	141600	37372540	9780	9780	9780	9780	3
399	20240327	141500	37343200	9780	9780	9780	9780	15
400	20240327	141400	37196500	9780	9780	9780	9780	4
401	20240327	141300	37157380	9780	9780	9780	9780	0
402	20240327	141200	37157380	9780	9780	9780	9780	15
403	20240327	141100	37010680	9780	9780	9780	9780	0
404	20240327	141000	37010680	9780	9780	9780	9780	15
405	20240327	140900	36863980	9780	9780	9780	9780	0
406	20240327	140800	36863980	9780	9780	9780	9780	0
407	20240327	140700	36863980	9780	9780	9780	9780	15
408	20240327	140600	36717280	9780	9780	9780	9780	0
409	20240327	140500	36717280	9780	9780	9780	9780	15
410	20240327	140400	36570580	9780	9780	9780	9780	4
411	20240327	140300	36531460	9780	9780	9780	9780	3
412	20240327	140200	36502120	9780	9780	9780	9780	15
413	20240327	140100	36355420	9780	9780	9780	9780	0
414	20240327	140000	36355420	9780	9780	9780	9780	19
415	20240327	135900	36169600	9780	9780	9780	9780	0
416	20240327	135800	36169600	9780	9780	9780	9780	0
417	20240327	135700	36169600	9780	9780	9780	9780	19
418	20240327	135600	35983780	9780	9780	9780	9780	0
419	20240327	135500	35983780	9780	9780	9780	9780	19
420	20240327	135400	35797960	9780	9780	9780	9780	0
421	20240327	135300	35797960	9780	9780	9780	9780	0
422	20240327	135200	35797960	9780	9780	9780	9780	15
423	20240327	135100	35651260	9780	9780	9780	9780	3
424	20240327	135000	35621920	9780	9780	9780	9780	15
425	20240327	134900	35475220	9780	9780	9780	9780	0
426	20240327	134800	35475220	9780	9780	9780	9780	0
427	20240327	134700	35475220	9780	9780	9780	9780	15
428	20240327	134600	35328520	9780	9780	9780	9780	0
429	20240327	134500	35328520	9780	9780	9780	9780	15
430	20240327	134400	35181820	9780	9780	9780	9780	0
431	20240327	134300	35181820	9780	9780	9780	9780	0
432	20240327	134200	35181820	9780	9780	9780	9780	15
433	20240327	134100	35035120	9780	9780	9780	9780	0
434	20240327	134000	35035120	9780	9780	9780	9780	15
435	20240327	133900	34888420	9780	9780	9780	9780	0
436	20240327	133800	34888420	9780	9780	9780	9780	0
437	20240327	133700	34888420	9780	9780	9780	9780	15
438	20240327	133600	34741720	9780	9780	9780	9780	0
439	20240327	133500	34741720	9780	9780	9780	9780	16
440	20240327	133400	34585240	9780	9780	9780	9780	0
441	20240327	133300	34585240	9780	9780	9780	9780	0
442	20240327	133200	34585240	9780	9780	9780	9780	15
443	20240327	133100	34438540	9780	9780	9780	9780	0
444	20240327	133000	34438540	9780	9780	9780	9780	15
445	20240327	132900	34291840	9780	9780	9780	9780	0
446	20240327	132800	34291840	9780	9780	9780	9780	0
447	20240327	132700	34291840	9780	9780	9780	9780	15
448	20240327	132600	34145140	9780	9780	9780	9780	0
449	20240327	132500	34145140	9780	9780	9780	9780	15
450	20240327	132400	33998440	9780	9780	9780	9780	0
451	20240327	132300	33998440	9780	9780	9780	9780	0
452	20240327	132200	33998440	9780	9780	9780	9780	15
453	20240327	132100	33851740	9780	9780	9780	9780	0
454	20240327	132000	33851740	9780	9780	9780	9780	15
455	20240327	131900	33705040	9780	9780	9780	9780	0
456	20240327	131800	33705040	9780	9780	9780	9780	16
457	20240327	131700	33548560	9800	9800	9800	9800	0
458	20240327	131600	33548560	9800	9800	9800	9800	0
459	20240327	131500	33548560	9800	9780	9800	9780	1005
460	20240327	131400	23699990	9780	9780	9780	9780	0
461	20240327	131300	23699990	9780	9780	9780	9780	0
462	20240327	131200	23699990	9780	9780	9780	9780	15
463	20240327	131100	23553290	9780	9780	9780	9780	0
464	20240327	131000	23553290	9780	9780	9780	9780	18
465	20240327	130900	23377250	9780	9780	9780	9780	0
466	20240327	130800	23377250	9780	9780	9780	9780	0
467	20240327	130700	23377250	9780	9780	9780	9780	15
468	20240327	130600	23230550	9780	9780	9780	9780	0
469	20240327	130500	23230550	9780	9780	9780	9780	15
470	20240327	130400	23083850	9780	9780	9780	9780	0
471	20240327	130300	23083850	9780	9780	9780	9780	0
472	20240327	130200	23083850	9780	9780	9780	9780	15
473	20240327	130100	22937150	9780	9780	9780	9780	0
474	20240327	130000	22937150	9780	9780	9780	9780	15
475	20240327	125900	22790450	9780	9780	9780	9780	0
476	20240327	125800	22790450	9780	9780	9780	9780	0
477	20240327	125700	22790450	9780	9780	9780	9780	15
478	20240327	125600	22643750	9780	9780	9780	9780	0
479	20240327	125500	22643750	9780	9780	9780	9780	18
480	20240327	125400	22467710	9780	9780	9780	9780	0
481	20240327	125300	22467710	9780	9780	9780	9780	0
482	20240327	125200	22467710	9780	9780	9780	9780	15
483	20240327	125100	22321010	9780	9780	9780	9780	0
484	20240327	125000	22321010	9780	9780	9780	9780	15
485	20240327	124900	22174310	9780	9780	9780	9780	0
486	20240327	124800	22174310	9780	9780	9780	9780	0
487	20240327	124700	22174310	9780	9780	9780	9780	15
488	20240327	124600	22027610	9780	9780	9780	9780	0
489	20240327	124500	22027610	9780	9780	9780	9780	15
490	20240327	124400	21880910	9780	9780	9780	9780	0
491	20240327	124300	21880910	9780	9780	9780	9780	0
492	20240327	124200	21880910	9780	9780	9780	9780	15
493	20240327	124100	21734210	9780	9780	9780	9780	0
494	20240327	124000	21734210	9780	9780	9780	9780	15
495	20240327	123900	21587510	9780	9780	9780	9780	0
496	20240327	123800	21587510	9780	9780	9780	9780	0
497	20240327	123700	21587510	9780	9780	9780	9780	15
498	20240327	123600	21440810	9780	9780	9780	9780	0
499	20240327	123500	21440810	9780	9780	9780	9780	15
500	20240327	123400	21294110	9780	9780	9780	9780	0
501	20240327	123300	21294110	9780	9780	9780	9780	0
502	20240327	123200	21294110	9780	9780	9780	9780	15
503	20240327	123100	21147410	9780	9780	9780	9780	0
504	20240327	123000	21147410	9780	9780	9780	9780	15
505	20240327	122900	21000710	9780	9780	9780	9780	0
506	20240327	122800	21000710	9780	9780	9780	9780	0
507	20240327	122700	21000710	9780	9780	9780	9780	15
508	20240327	122600	20854010	9780	9780	9780	9780	0
509	20240327	122500	20854010	9780	9780	9780	9780	15
510	20240327	122400	20707310	9790	9790	9790	9790	1
511	20240327	122300	20697520	9780	9780	9780	9780	0
512	20240327	122200	20697520	9780	9780	9780	9780	15
513	20240327	122100	20550820	9780	9780	9780	9780	0
514	20240327	122000	20550820	9780	9780	9780	9780	15
515	20240327	121900	20404120	9780	9780	9780	9780	0
516	20240327	121800	20404120	9780	9780	9780	9780	0
517	20240327	121700	20404120	9780	9780	9780	9780	15
518	20240327	121600	20257420	9780	9780	9780	9780	0
519	20240327	121500	20257420	9780	9780	9780	9780	15
520	20240327	121400	20110720	9780	9780	9780	9780	0
521	20240327	121300	20110720	9780	9780	9780	9780	0
522	20240327	121200	20110720	9780	9780	9780	9780	15
523	20240327	121100	19964020	9780	9780	9780	9780	0
524	20240327	121000	19964020	9780	9780	9780	9780	15
525	20240327	120900	19817320	9780	9780	9780	9780	0
526	20240327	120800	19817320	9780	9780	9780	9780	0
527	20240327	120700	19817320	9780	9780	9780	9780	15
528	20240327	120600	19670620	9780	9780	9780	9780	0
529	20240327	120500	19670620	9780	9780	9780	9780	147
530	20240327	120400	18232960	9780	9780	9780	9780	1
531	20240327	120300	18223180	9780	9780	9780	9780	0
532	20240327	120200	18223180	9780	9780	9780	9780	15
533	20240327	120100	18076480	9780	9780	9780	9780	0
534	20240327	120000	18076480	9780	9780	9780	9780	15
535	20240327	115900	17929780	9780	9780	9780	9780	0
536	20240327	115800	17929780	9780	9780	9780	9780	0
537	20240327	115700	17929780	9780	9780	9780	9780	15
538	20240327	115600	17783080	9780	9780	9780	9780	0
539	20240327	115500	17783080	9780	9780	9780	9780	15
540	20240327	115400	17636380	9780	9780	9780	9780	0
541	20240327	115300	17636380	9780	9780	9780	9780	0
542	20240327	115200	17636380	9780	9780	9780	9780	15
543	20240327	115100	17489680	9780	9780	9780	9780	40
544	20240327	115000	17098480	9780	9780	9780	9780	15
545	20240327	114900	16951780	9780	9780	9780	9780	0
546	20240327	114800	16951780	9780	9780	9780	9780	0
547	20240327	114700	16951780	9780	9780	9780	9780	15
548	20240327	114600	16805080	9780	9780	9780	9780	0
549	20240327	114500	16805080	9780	9780	9780	9780	15
550	20240327	114400	16658380	9780	9780	9780	9780	0
551	20240327	114300	16658380	9780	9780	9780	9780	0
552	20240327	114200	16658380	9780	9780	9780	9780	15
553	20240327	114100	16511680	9780	9780	9780	9780	0
554	20240327	114000	16511680	9780	9780	9780	9780	15
555	20240327	113900	16364980	9780	9780	9780	9780	0
556	20240327	113800	16364980	9780	9780	9780	9780	0
557	20240327	113700	16364980	9780	9780	9780	9780	15
558	20240327	113600	16218280	9780	9780	9780	9780	0
559	20240327	113500	16218280	9780	9780	9780	9780	15
560	20240327	113400	16071580	9780	9780	9780	9780	0
561	20240327	113300	16071580	9780	9780	9780	9780	0
562	20240327	113200	16071580	9780	9780	9780	9780	16
563	20240327	113100	15915100	9780	9780	9780	9780	0
564	20240327	113000	15915100	9780	9780	9780	9780	15
565	20240327	112900	15768400	9780	9780	9780	9780	0
566	20240327	112800	15768400	9780	9780	9780	9780	0
567	20240327	112700	15768400	9780	9780	9780	9780	15
568	20240327	112600	15621700	9780	9780	9780	9780	4
569	20240327	112500	15582580	9780	9780	9780	9780	15
570	20240327	112400	15435880	9780	9780	9780	9780	0
571	20240327	112300	15435880	9780	9780	9780	9780	0
572	20240327	112200	15435880	9780	9780	9780	9780	15
573	20240327	112100	15289180	9780	9780	9780	9780	0
574	20240327	112000	15289180	9780	9790	9790	9780	15
575	20240327	111900	15142360	9790	9790	9790	9790	0
576	20240327	111800	15142360	9790	9790	9790	9790	0
577	20240327	111700	15142360	9790	9790	9790	9790	19
578	20240327	111600	14956350	9790	9790	9790	9790	0
579	20240327	111500	14956350	9790	9790	9790	9790	15
580	20240327	111400	14809500	9790	9790	9790	9790	0
581	20240327	111300	14809500	9790	9790	9790	9790	0
582	20240327	111200	14809500	9790	9790	9790	9790	18
583	20240327	111100	14633280	9780	9780	9780	9780	0
584	20240327	111000	14633280	9780	9780	9780	9780	15
585	20240327	110900	14486580	9780	9780	9780	9780	1
586	20240327	110800	14476800	9800	9800	9800	9800	0
587	20240327	110700	14476800	9800	9800	9800	9800	0
588	20240327	110600	14476800	9800	9800	9800	9800	1
589	20240327	110500	14467000	9780	9780	9780	9780	9
590	20240327	110400	14378980	9800	9800	9800	9800	1
591	20240327	110300	14369180	9790	9790	9790	9790	2
592	20240327	110200	14349600	9800	9800	9800	9800	0
593	20240327	110100	14349600	9800	9790	9800	9790	4
594	20240327	110000	14310430	9790	9790	9790	9790	1
595	20240327	105900	14300640	9790	9790	9790	9790	1
596	20240327	105800	14290850	9780	9780	9780	9780	0
597	20240327	105700	14290850	9780	9780	9780	9780	0
598	20240327	105600	14290850	9780	9780	9780	9780	0
599	20240327	105500	14290850	9780	9780	9780	9780	0
600	20240327	105400	14290850	9780	9780	9780	9780	0
601	20240327	105300	14290850	9780	9780	9780	9780	0
602	20240327	105200	14290850	9780	9780	9780	9780	0
603	20240327	105100	14290850	9780	9780	9780	9780	0
604	20240327	105000	14290850	9780	9780	9780	9780	0
605	20240327	104900	14290850	9780	9780	9780	9780	100
606	20240327	104800	13312850	9780	9780	9780	9780	0
607	20240327	104700	13312850	9780	9780	9780	9780	0
608	20240327	104600	13312850	9780	9780	9780	9780	0
609	20240327	104500	13312850	9780	9780	9780	9780	3
610	20240327	104400	13283510	9790	9790	9790	9790	0
611	20240327	104300	13283510	9790	9790	9790	9790	0
612	20240327	104200	13283510	9790	9790	9790	9790	0
613	20240327	104100	13283510	9790	9790	9790	9790	0
614	20240327	104000	13283510	9790	9790	9790	9790	0
615	20240327	103900	13283510	9790	9790	9790	9790	0
616	20240327	103800	13283510	9790	9780	9790	9780	314
617	20240327	103700	10209590	9770	9770	9770	9770	0
618	20240327	103600	10209590	9770	9770	9770	9770	0
619	20240327	103500	10209590	9770	9770	9770	9770	0
620	20240327	103400	10209590	9770	9770	9770	9770	0
621	20240327	103300	10209590	9770	9770	9770	9770	1
622	20240327	103200	10199820	9770	9770	9770	9770	1
623	20240327	103100	10190050	9770	9770	9770	9770	0
624	20240327	103000	10190050	9770	9770	9770	9770	0
625	20240327	102900	10190050	9770	9770	9770	9770	0
626	20240327	102800	10190050	9770	9770	9770	9770	6
627	20240327	102700	10131430	9770	9770	9770	9770	0
628	20240327	102600	10131430	9770	9770	9770	9770	0
629	20240327	102500	10131430	9770	9770	9770	9770	0
630	20240327	102400	10131430	9770	9770	9770	9770	0
631	20240327	102300	10131430	9770	9770	9770	9770	0
632	20240327	102200	10131430	9770	9770	9770	9770	0
633	20240327	102100	10131430	9770	9770	9770	9770	0
634	20240327	102000	10131430	9770	9770	9770	9770	0
635	20240327	101900	10131430	9770	9770	9770	9770	0
636	20240327	101800	10131430	9770	9770	9770	9770	47
637	20240327	101700	9672240	9770	9770	9770	9770	0
638	20240327	101600	9672240	9770	9770	9770	9770	0
639	20240327	101500	9672240	9770	9770	9770	9770	0
640	20240327	101400	9672240	9770	9770	9770	9770	3
641	20240327	101300	9642930	9780	9780	9780	9780	0
642	20240327	101200	9642930	9780	9780	9780	9780	0
643	20240327	101100	9642930	9780	9780	9780	9780	0
644	20240327	101000	9642930	9780	9780	9780	9780	0
645	20240327	100900	9642930	9780	9780	9780	9780	0
646	20240327	100800	9642930	9780	9780	9780	9780	0
647	20240327	100700	9642930	9780	9780	9780	9780	0
648	20240327	100600	9642930	9780	9780	9780	9780	0
649	20240327	100500	9642930	9780	9780	9780	9780	10
650	20240327	100400	9545130	9780	9780	9780	9780	0
651	20240327	100300	9545130	9780	9780	9780	9780	0
652	20240327	100200	9545130	9780	9780	9780	9780	0
653	20240327	100100	9545130	9780	9780	9780	9780	0
654	20240327	100000	9545130	9780	9780	9780	9780	0
655	20240327	095900	9545130	9780	9780	9780	9780	0
656	20240327	095800	9545130	9780	9780	9780	9780	0
657	20240327	095700	9545130	9780	9780	9780	9780	0
658	20240327	095600	9545130	9780	9780	9780	9780	6
659	20240327	095500	9486450	9770	9780	9780	9770	4
660	20240327	095400	9447360	9770	9770	9770	9770	0
661	20240327	095300	9447360	9770	9770	9770	9770	0
662	20240327	095200	9447360	9770	9770	9770	9770	0
663	20240327	095100	9447360	9770	9770	9770	9770	0
664	20240327	095000	9447360	9770	9770	9770	9770	0
665	20240327	094900	9447360	9770	9770	9770	9770	0
666	20240327	094800	9447360	9770	9770	9770	9770	40
667	20240327	094700	9056560	9770	9770	9770	9770	0
668	20240327	094600	9056560	9770	9770	9770	9770	0
669	20240327	094500	9056560	9770	9770	9770	9770	0
670	20240327	094400	9056560	9770	9770	9770	9770	0
671	20240327	094300	9056560	9770	9770	9770	9770	0
672	20240327	094200	9056560	9770	9770	9770	9770	0
673	20240327	094100	9056560	9770	9770	9770	9770	0
674	20240327	094000	9056560	9770	9770	9770	9770	0
675	20240327	093900	9056560	9770	9770	9770	9770	0
676	20240327	093800	9056560	9770	9770	9770	9770	0
677	20240327	093700	9056560	9770	9770	9770	9770	7
678	20240327	093600	8988170	9770	9770	9770	9770	0
679	20240327	093500	8988170	9770	9770	9770	9770	0
680	20240327	093400	8988170	9770	9770	9770	9770	0
681	20240327	093300	8988170	9770	9770	9770	9770	0
682	20240327	093200	8988170	9770	9770	9770	9770	3
683	20240327	093100	8958860	9770	9770	9770	9770	3
684	20240327	093000	8929550	9770	9770	9770	9770	0
685	20240327	092900	8929550	9770	9770	9770	9770	0
686	20240327	092800	8929550	9770	9770	9770	9770	0
687	20240327	092700	8929550	9770	9770	9770	9770	0
688	20240327	092600	8929550	9770	9770	9770	9770	4
689	20240327	092500	8890470	9780	9780	9780	9780	0
690	20240327	092400	8890470	9780	9780	9780	9780	0
691	20240327	092300	8890470	9780	9780	9780	9780	8
692	20240327	092200	8812230	9770	9770	9770	9770	0
693	20240327	092100	8812230	9770	9770	9770	9770	0
694	20240327	092000	8812230	9770	9770	9770	9770	0
695	20240327	091900	8812230	9770	9770	9770	9770	3
696	20240327	091800	8782920	9770	9770	9770	9770	0
697	20240327	091700	8782920	9770	9770	9770	9770	0
698	20240327	091600	8782920	9770	9770	9770	9770	0
699	20240327	091500	8782920	9770	9770	9770	9770	0
700	20240327	091400	8782920	9770	9770	9770	9770	4
701	20240327	091300	8743840	9770	9770	9770	9770	0
702	20240327	091200	8743840	9770	9770	9770	9770	4
703	20240327	091100	8704760	9770	9770	9770	9770	26
704	20240327	091000	8450740	9770	9770	9770	9770	0
705	20240327	090900	8450740	9770	9770	9770	9770	0
706	20240327	090800	8450740	9770	9770	9770	9770	600
707	20240327	090700	2588740	9770	9770	9770	9770	4
708	20240327	090600	2549660	9770	9770	9770	9770	20
709	20240327	090500	2354260	9770	9770	9770	9770	10
710	20240327	090400	2256560	9770	9770	9770	9770	200
711	20240327	090300	302560	9760	9760	9760	9760	6
712	20240327	090200	244000	9760	9760	9760	9760	0
713	20240327	090100	244000	9760	9760	9760	9760	0
714	20240327	090000	244000	9760	9760	9760	9760	25