KissMeData/435620/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	212900	129116370	9770	9770	9770	9770	108
3	20240311	212800	129116370	9770	9770	9770	9770	0
4	20240311	212700	129116370	9770	9770	9770	9770	0
5	20240311	212600	129116370	9770	9770	9770	9770	0
6	20240311	212500	129116370	9770	9770	9770	9770	0
7	20240311	212400	129116370	9770	9770	9770	9770	0
8	20240311	212300	129116370	9770	9770	9770	9770	0
9	20240311	212200	129116370	9770	9770	9770	9770	0
10	20240311	212100	129116370	9770	9770	9770	9770	0
11	20240311	212000	129116370	9770	9770	9770	9770	0
12	20240311	211900	129116370	9770	9770	9770	9770	0
13	20240311	211800	129116370	9770	9770	9770	9770	0
14	20240311	211700	129116370	9770	9770	9770	9770	0
15	20240311	211600	129116370	9770	9770	9770	9770	0
16	20240311	211500	129116370	9770	9770	9770	9770	0
17	20240311	211400	129116370	9770	9770	9770	9770	0
18	20240311	211300	129116370	9770	9770	9770	9770	0
19	20240311	211200	129116370	9770	9770	9770	9770	0
20	20240311	211100	129116370	9770	9770	9770	9770	0
21	20240311	211000	129116370	9770	9770	9770	9770	0
22	20240311	210900	129116370	9770	9770	9770	9770	0
23	20240311	210800	129116370	9770	9770	9770	9770	0
24	20240311	210700	129116370	9770	9770	9770	9770	0
25	20240311	210600	129116370	9770	9770	9770	9770	0
26	20240311	210500	129116370	9770	9770	9770	9770	0
27	20240311	210400	129116370	9770	9770	9770	9770	0
28	20240311	210300	129116370	9770	9770	9770	9770	0
29	20240311	210200	129116370	9770	9770	9770	9770	0
30	20240311	210100	129116370	9770	9770	9770	9770	0
31	20240311	210000	129116370	9770	9770	9770	9770	0
32	20240311	205900	129116370	9770	9770	9770	9770	108
33	20240311	205800	129116370	9770	9770	9770	9770	0
34	20240311	205700	129116370	9770	9770	9770	9770	0
35	20240311	205600	129116370	9770	9770	9770	9770	0
36	20240311	205500	129116370	9770	9770	9770	9770	0
37	20240311	205400	129116370	9770	9770	9770	9770	0
38	20240311	205300	129116370	9770	9770	9770	9770	0
39	20240311	205200	129116370	9770	9770	9770	9770	0
40	20240311	205100	129116370	9770	9770	9770	9770	0
41	20240311	205000	129116370	9770	9770	9770	9770	0
42	20240311	204900	129116370	9770	9770	9770	9770	0
43	20240311	204800	129116370	9770	9770	9770	9770	0
44	20240311	204700	129116370	9770	9770	9770	9770	0
45	20240311	204600	129116370	9770	9770	9770	9770	0
46	20240311	204500	129116370	9770	9770	9770	9770	0
47	20240311	204400	129116370	9770	9770	9770	9770	0
48	20240311	204300	129116370	9770	9770	9770	9770	0
49	20240311	204200	129116370	9770	9770	9770	9770	0
50	20240311	204100	129116370	9770	9770	9770	9770	0
51	20240311	204000	129116370	9770	9770	9770	9770	0
52	20240311	203900	129116370	9770	9770	9770	9770	0
53	20240311	203800	129116370	9770	9770	9770	9770	0
54	20240311	203700	129116370	9770	9770	9770	9770	0
55	20240311	203600	129116370	9770	9770	9770	9770	0
56	20240311	203500	129116370	9770	9770	9770	9770	0
57	20240311	203400	129116370	9770	9770	9770	9770	0
58	20240311	203300	129116370	9770	9770	9770	9770	0
59	20240311	203200	129116370	9770	9770	9770	9770	0
60	20240311	203100	129116370	9770	9770	9770	9770	0
61	20240311	203000	129116370	9770	9770	9770	9770	0
62	20240311	202900	129116370	9770	9770	9770	9770	108
63	20240311	202800	129116370	9770	9770	9770	9770	0
64	20240311	202700	129116370	9770	9770	9770	9770	0
65	20240311	202600	129116370	9770	9770	9770	9770	0
66	20240311	202500	129116370	9770	9770	9770	9770	0
67	20240311	202400	129116370	9770	9770	9770	9770	0
68	20240311	202300	129116370	9770	9770	9770	9770	0
69	20240311	202200	129116370	9770	9770	9770	9770	0
70	20240311	202100	129116370	9770	9770	9770	9770	0
71	20240311	202000	129116370	9770	9770	9770	9770	0
72	20240311	201900	129116370	9770	9770	9770	9770	0
73	20240311	201800	129116370	9770	9770	9770	9770	0
74	20240311	201700	129116370	9770	9770	9770	9770	0
75	20240311	201600	129116370	9770	9770	9770	9770	0
76	20240311	201500	129116370	9770	9770	9770	9770	0
77	20240311	201400	129116370	9770	9770	9770	9770	0
78	20240311	201300	129116370	9770	9770	9770	9770	0
79	20240311	201200	129116370	9770	9770	9770	9770	0
80	20240311	201100	129116370	9770	9770	9770	9770	0
81	20240311	201000	129116370	9770	9770	9770	9770	0
82	20240311	200900	129116370	9770	9770	9770	9770	0
83	20240311	200800	129116370	9770	9770	9770	9770	0
84	20240311	200700	129116370	9770	9770	9770	9770	0
85	20240311	200600	129116370	9770	9770	9770	9770	0
86	20240311	200500	129116370	9770	9770	9770	9770	0
87	20240311	200400	129116370	9770	9770	9770	9770	0
88	20240311	200300	129116370	9770	9770	9770	9770	0
89	20240311	200200	129116370	9770	9770	9770	9770	0
90	20240311	200100	129116370	9770	9770	9770	9770	0
91	20240311	200000	129116370	9770	9770	9770	9770	0
92	20240311	195900	129116370	9770	9770	9770	9770	108
93	20240311	195800	129116370	9770	9770	9770	9770	0
94	20240311	195700	129116370	9770	9770	9770	9770	0
95	20240311	195600	129116370	9770	9770	9770	9770	0
96	20240311	195500	129116370	9770	9770	9770	9770	0
97	20240311	195400	129116370	9770	9770	9770	9770	0
98	20240311	195300	129116370	9770	9770	9770	9770	0
99	20240311	195200	129116370	9770	9770	9770	9770	0
100	20240311	195100	129116370	9770	9770	9770	9770	0
101	20240311	195000	129116370	9770	9770	9770	9770	0
102	20240311	194900	129116370	9770	9770	9770	9770	0
103	20240311	194800	129116370	9770	9770	9770	9770	0
104	20240311	194700	129116370	9770	9770	9770	9770	0
105	20240311	194600	129116370	9770	9770	9770	9770	0
106	20240311	194500	129116370	9770	9770	9770	9770	0
107	20240311	194400	129116370	9770	9770	9770	9770	0
108	20240311	194300	129116370	9770	9770	9770	9770	0
109	20240311	194200	129116370	9770	9770	9770	9770	0
110	20240311	194100	129116370	9770	9770	9770	9770	0
111	20240311	194000	129116370	9770	9770	9770	9770	0
112	20240311	193900	129116370	9770	9770	9770	9770	0
113	20240311	193800	129116370	9770	9770	9770	9770	0
114	20240311	193700	129116370	9770	9770	9770	9770	0
115	20240311	193600	129116370	9770	9770	9770	9770	0
116	20240311	193500	129116370	9770	9770	9770	9770	0
117	20240311	193400	129116370	9770	9770	9770	9770	0
118	20240311	193300	129116370	9770	9770	9770	9770	0
119	20240311	193200	129116370	9770	9770	9770	9770	0
120	20240311	193100	129116370	9770	9770	9770	9770	0
121	20240311	193000	129116370	9770	9770	9770	9770	0
122	20240311	192900	129116370	9770	9770	9770	9770	108
123	20240311	192800	129116370	9770	9770	9770	9770	0
124	20240311	192700	129116370	9770	9770	9770	9770	0
125	20240311	192600	129116370	9770	9770	9770	9770	0
126	20240311	192500	129116370	9770	9770	9770	9770	0
127	20240311	192400	129116370	9770	9770	9770	9770	0
128	20240311	192300	129116370	9770	9770	9770	9770	0
129	20240311	192200	129116370	9770	9770	9770	9770	0
130	20240311	192100	129116370	9770	9770	9770	9770	0
131	20240311	192000	129116370	9770	9770	9770	9770	0
132	20240311	191900	129116370	9770	9770	9770	9770	0
133	20240311	191800	129116370	9770	9770	9770	9770	0
134	20240311	191700	129116370	9770	9770	9770	9770	0
135	20240311	191600	129116370	9770	9770	9770	9770	0
136	20240311	191500	129116370	9770	9770	9770	9770	0
137	20240311	191400	129116370	9770	9770	9770	9770	0
138	20240311	191300	129116370	9770	9770	9770	9770	0
139	20240311	191200	129116370	9770	9770	9770	9770	0
140	20240311	191100	129116370	9770	9770	9770	9770	0
141	20240311	191000	129116370	9770	9770	9770	9770	0
142	20240311	190900	129116370	9770	9770	9770	9770	0
143	20240311	190800	129116370	9770	9770	9770	9770	0
144	20240311	190700	129116370	9770	9770	9770	9770	0
145	20240311	190600	129116370	9770	9770	9770	9770	0
146	20240311	190500	129116370	9770	9770	9770	9770	0
147	20240311	190400	129116370	9770	9770	9770	9770	0
148	20240311	190300	129116370	9770	9770	9770	9770	0
149	20240311	190200	129116370	9770	9770	9770	9770	0
150	20240311	190100	129116370	9770	9770	9770	9770	0
151	20240311	190000	129116370	9770	9770	9770	9770	0
152	20240311	185900	129116370	9770	9770	9770	9770	108
153	20240311	185800	129116370	9770	9770	9770	9770	0
154	20240311	185700	129116370	9770	9770	9770	9770	0
155	20240311	185600	129116370	9770	9770	9770	9770	0
156	20240311	185500	129116370	9770	9770	9770	9770	0
157	20240311	185400	129116370	9770	9770	9770	9770	0
158	20240311	185300	129116370	9770	9770	9770	9770	0
159	20240311	185200	129116370	9770	9770	9770	9770	0
160	20240311	185100	129116370	9770	9770	9770	9770	0
161	20240311	185000	129116370	9770	9770	9770	9770	0
162	20240311	184900	129116370	9770	9770	9770	9770	0
163	20240311	184800	129116370	9770	9770	9770	9770	0
164	20240311	184700	129116370	9770	9770	9770	9770	0
165	20240311	184600	129116370	9770	9770	9770	9770	0
166	20240311	184500	129116370	9770	9770	9770	9770	0
167	20240311	184400	129116370	9770	9770	9770	9770	0
168	20240311	184300	129116370	9770	9770	9770	9770	0
169	20240311	184200	129116370	9770	9770	9770	9770	0
170	20240311	184100	129116370	9770	9770	9770	9770	0
171	20240311	184000	129116370	9770	9770	9770	9770	0
172	20240311	183900	129116370	9770	9770	9770	9770	0
173	20240311	183800	129116370	9770	9770	9770	9770	0
174	20240311	183700	129116370	9770	9770	9770	9770	0
175	20240311	183600	129116370	9770	9770	9770	9770	0
176	20240311	183500	129116370	9770	9770	9770	9770	0
177	20240311	183400	129116370	9770	9770	9770	9770	0
178	20240311	183300	129116370	9770	9770	9770	9770	0
179	20240311	183200	129116370	9770	9770	9770	9770	0
180	20240311	183100	129116370	9770	9770	9770	9770	0
181	20240311	183000	129116370	9770	9770	9770	9770	0
182	20240311	182900	129116370	9770	9770	9770	9770	108
183	20240311	182800	129116370	9770	9770	9770	9770	0
184	20240311	182700	129116370	9770	9770	9770	9770	0
185	20240311	182600	129116370	9770	9770	9770	9770	0
186	20240311	182500	129116370	9770	9770	9770	9770	0
187	20240311	182400	129116370	9770	9770	9770	9770	0
188	20240311	182300	129116370	9770	9770	9770	9770	0
189	20240311	182200	129116370	9770	9770	9770	9770	0
190	20240311	182100	129116370	9770	9770	9770	9770	0
191	20240311	182000	129116370	9770	9770	9770	9770	0
192	20240311	181900	129116370	9770	9770	9770	9770	0
193	20240311	181800	129116370	9770	9770	9770	9770	0
194	20240311	181700	129116370	9770	9770	9770	9770	0
195	20240311	181600	129116370	9770	9770	9770	9770	0
196	20240311	181500	129116370	9770	9770	9770	9770	0
197	20240311	181400	129116370	9770	9770	9770	9770	0
198	20240311	181300	129116370	9770	9770	9770	9770	0
199	20240311	181200	129116370	9770	9770	9770	9770	0
200	20240311	181100	129116370	9770	9770	9770	9770	0
201	20240311	181000	129116370	9770	9770	9770	9770	0
202	20240311	180900	129116370	9770	9770	9770	9770	0
203	20240311	180800	129116370	9770	9770	9770	9770	0
204	20240311	180700	129116370	9770	9770	9770	9770	0
205	20240311	180600	129116370	9770	9770	9770	9770	0
206	20240311	180500	129116370	9770	9770	9770	9770	0
207	20240311	180400	129116370	9770	9770	9770	9770	0
208	20240311	180300	129116370	9770	9770	9770	9770	0
209	20240311	180200	129116370	9770	9770	9770	9770	0
210	20240311	180100	129116370	9770	9770	9770	9770	0
211	20240311	180000	129116370	9770	9770	9770	9770	0
212	20240311	175900	129116370	9770	9770	9770	9770	108
213	20240311	175800	129116370	9770	9770	9770	9770	0
214	20240311	175700	129116370	9770	9770	9770	9770	0
215	20240311	175600	129116370	9770	9770	9770	9770	0
216	20240311	175500	129116370	9770	9770	9770	9770	0
217	20240311	175400	129116370	9770	9770	9770	9770	0
218	20240311	175300	129116370	9770	9770	9770	9770	0
219	20240311	175200	129116370	9770	9770	9770	9770	0
220	20240311	175100	129116370	9770	9770	9770	9770	0
221	20240311	175000	129116370	9770	9770	9770	9770	0
222	20240311	174900	129116370	9770	9770	9770	9770	0
223	20240311	174800	129116370	9770	9770	9770	9770	0
224	20240311	174700	129116370	9770	9770	9770	9770	0
225	20240311	174600	129116370	9770	9770	9770	9770	0
226	20240311	174500	129116370	9770	9770	9770	9770	0
227	20240311	174400	129116370	9770	9770	9770	9770	0
228	20240311	174300	129116370	9770	9770	9770	9770	0
229	20240311	174200	129116370	9770	9770	9770	9770	0
230	20240311	174100	129116370	9770	9770	9770	9770	0
231	20240311	174000	129116370	9770	9770	9770	9770	0
232	20240311	173900	129116370	9770	9770	9770	9770	0
233	20240311	173800	129116370	9770	9770	9770	9770	0
234	20240311	173700	129116370	9770	9770	9770	9770	0
235	20240311	173600	129116370	9770	9770	9770	9770	0
236	20240311	173500	129116370	9770	9770	9770	9770	0
237	20240311	173400	129116370	9770	9770	9770	9770	0
238	20240311	173300	129116370	9770	9770	9770	9770	0
239	20240311	173200	129116370	9770	9770	9770	9770	0
240	20240311	173100	129116370	9770	9770	9770	9770	0
241	20240311	173000	129116370	9770	9770	9770	9770	0
242	20240311	172900	129116370	9770	9770	9770	9770	108
243	20240311	172800	129116370	9770	9770	9770	9770	0
244	20240311	172700	129116370	9770	9770	9770	9770	0
245	20240311	172600	129116370	9770	9770	9770	9770	0
246	20240311	172500	129116370	9770	9770	9770	9770	0
247	20240311	172400	129116370	9770	9770	9770	9770	0
248	20240311	172300	129116370	9770	9770	9770	9770	0
249	20240311	172200	129116370	9770	9770	9770	9770	0
250	20240311	172100	129116370	9770	9770	9770	9770	0
251	20240311	172000	129116370	9770	9770	9770	9770	0
252	20240311	171900	129116370	9770	9770	9770	9770	0
253	20240311	171800	129116370	9770	9770	9770	9770	0
254	20240311	171700	129116370	9770	9770	9770	9770	0
255	20240311	171600	129116370	9770	9770	9770	9770	0
256	20240311	171500	129116370	9770	9770	9770	9770	0
257	20240311	171400	129116370	9770	9770	9770	9770	0
258	20240311	171300	129116370	9770	9770	9770	9770	0
259	20240311	171200	129116370	9770	9770	9770	9770	0
260	20240311	171100	129116370	9770	9770	9770	9770	0
261	20240311	171000	129116370	9770	9770	9770	9770	0
262	20240311	170900	129116370	9770	9770	9770	9770	0
263	20240311	170800	129116370	9770	9770	9770	9770	0
264	20240311	170700	129116370	9770	9770	9770	9770	0
265	20240311	170600	129116370	9770	9770	9770	9770	0
266	20240311	170500	129116370	9770	9770	9770	9770	0
267	20240311	170400	129116370	9770	9770	9770	9770	0
268	20240311	170300	129116370	9770	9770	9770	9770	0
269	20240311	170200	129116370	9770	9770	9770	9770	0
270	20240311	170100	129116370	9770	9770	9770	9770	0
271	20240311	170000	129116370	9770	9770	9770	9770	0
272	20240311	165900	129116370	9770	9770	9770	9770	108
273	20240311	165800	129116370	9770	9770	9770	9770	0
274	20240311	165700	129116370	9770	9770	9770	9770	0
275	20240311	165600	129116370	9770	9770	9770	9770	0
276	20240311	165500	129116370	9770	9770	9770	9770	0
277	20240311	165400	129116370	9770	9770	9770	9770	0
278	20240311	165300	129116370	9770	9770	9770	9770	0
279	20240311	165200	129116370	9770	9770	9770	9770	0
280	20240311	165100	129116370	9770	9770	9770	9770	0
281	20240311	165000	129116370	9770	9770	9770	9770	0
282	20240311	164900	129116370	9770	9770	9770	9770	0
283	20240311	164800	129116370	9770	9770	9770	9770	0
284	20240311	164700	129116370	9770	9770	9770	9770	0
285	20240311	164600	129116370	9770	9770	9770	9770	0
286	20240311	164500	129116370	9770	9770	9770	9770	0
287	20240311	164400	129116370	9770	9770	9770	9770	0
288	20240311	164300	129116370	9770	9770	9770	9770	0
289	20240311	164200	129116370	9770	9770	9770	9770	0
290	20240311	164100	129116370	9770	9770	9770	9770	0
291	20240311	164000	129116370	9770	9770	9770	9770	0
292	20240311	163900	129116370	9770	9770	9770	9770	0
293	20240311	163800	129116370	9770	9770	9770	9770	0
294	20240311	163700	129116370	9770	9770	9770	9770	0
295	20240311	163600	129116370	9770	9770	9770	9770	0
296	20240311	163500	129116370	9770	9770	9770	9770	0
297	20240311	163400	129116370	9770	9770	9770	9770	0
298	20240311	163300	129116370	9770	9770	9770	9770	0
299	20240311	163200	129116370	9770	9770	9770	9770	0
300	20240311	163100	129116370	9770	9770	9770	9770	0
301	20240311	163000	129116370	9770	9770	9770	9770	0
302	20240311	162900	129116370	9770	9770	9770	9770	108
303	20240311	162800	129116370	9770	9770	9770	9770	0
304	20240311	162700	129116370	9770	9770	9770	9770	0
305	20240311	162600	129116370	9770	9770	9770	9770	0
306	20240311	162500	129116370	9770	9770	9770	9770	0
307	20240311	162400	129116370	9770	9770	9770	9770	0
308	20240311	162300	129116370	9770	9770	9770	9770	0
309	20240311	162200	129116370	9770	9770	9770	9770	0
310	20240311	162100	129116370	9770	9770	9770	9770	0
311	20240311	162000	129116370	9770	9770	9770	9770	0
312	20240311	161900	129116370	9770	9770	9770	9770	0
313	20240311	161800	129116370	9770	9770	9770	9770	0
314	20240311	161700	129116370	9770	9770	9770	9770	0
315	20240311	161600	129116370	9770	9770	9770	9770	0
316	20240311	161500	129116370	9770	9770	9770	9770	0
317	20240311	161400	129116370	9770	9770	9770	9770	0
318	20240311	161300	129116370	9770	9770	9770	9770	0
319	20240311	161200	129116370	9770	9770	9770	9770	0
320	20240311	161100	129116370	9770	9770	9770	9770	0
321	20240311	161000	129116370	9770	9770	9770	9770	0
322	20240311	160900	129116370	9770	9770	9770	9770	0
323	20240311	160800	129116370	9770	9770	9770	9770	0
324	20240311	160700	129116370	9770	9770	9770	9770	0
325	20240311	160600	129116370	9770	9770	9770	9770	0
326	20240311	160500	129116370	9770	9770	9770	9770	0
327	20240311	160400	129116370	9770	9770	9770	9770	0
328	20240311	160300	129116370	9770	9770	9770	9770	0
329	20240311	160200	129116370	9770	9770	9770	9770	0
330	20240311	160100	129116370	9770	9770	9770	9770	0
331	20240311	160000	129116370	9770	9770	9770	9770	0
332	20240311	155900	129116370	9770	9770	9770	9770	108
333	20240311	155800	129116370	9770	9770	9770	9770	0
334	20240311	155700	129116370	9770	9770	9770	9770	0
335	20240311	155600	129116370	9770	9770	9770	9770	0
336	20240311	155500	129116370	9770	9770	9770	9770	0
337	20240311	155400	129116370	9770	9770	9770	9770	0
338	20240311	155300	129116370	9770	9770	9770	9770	0
339	20240311	155200	129116370	9770	9770	9770	9770	0
340	20240311	155100	129116370	9770	9770	9770	9770	0
341	20240311	155000	129116370	9770	9770	9770	9770	0
342	20240311	154900	129116370	9770	9770	9770	9770	0
343	20240311	154800	129116370	9770	9770	9770	9770	0
344	20240311	154700	129116370	9770	9770	9770	9770	0
345	20240311	154600	129116370	9770	9770	9770	9770	0
346	20240311	154500	129116370	9770	9770	9770	9770	0
347	20240311	154400	129116370	9770	9770	9770	9770	0
348	20240311	154300	129116370	9770	9770	9770	9770	0
349	20240311	154200	129116370	9770	9770	9770	9770	0
350	20240311	154100	129116370	9770	9770	9770	9770	0
351	20240311	154000	129116370	9770	9770	9770	9770	0
352	20240311	153900	129116370	9770	9770	9770	9770	0
353	20240311	153800	129116370	9770	9770	9770	9770	0
354	20240311	153700	129116370	9770	9770	9770	9770	0
355	20240311	153600	129116370	9770	9770	9770	9770	0
356	20240311	153500	129116370	9770	9770	9770	9770	0
357	20240311	153400	129116370	9770	9770	9770	9770	0
358	20240311	153300	129116370	9770	9770	9770	9770	0
359	20240311	153200	129116370	9770	9770	9770	9770	0
360	20240311	153100	129116370	9770	9770	9770	9770	0
361	20240311	153000	129116370	9770	9770	9770	9770	108
362	20240311	152900	128061210	9790	9790	9790	9790	0
363	20240311	152800	128061210	9790	9790	9790	9790	0
364	20240311	152700	128061210	9790	9790	9790	9790	0
365	20240311	152600	128061210	9790	9790	9790	9790	0
366	20240311	152500	128061210	9790	9790	9790	9790	0
367	20240311	152400	128061210	9790	9790	9790	9790	0
368	20240311	152300	128061210	9790	9790	9790	9790	0
369	20240311	152200	128061210	9790	9790	9790	9790	0
370	20240311	152100	128061210	9790	9790	9790	9790	0
371	20240311	152000	128061210	9790	9790	9790	9790	0
372	20240311	151900	128061210	9790	9790	9790	9790	10
373	20240311	151800	127963310	9780	9790	9790	9780	401
374	20240311	151700	124038090	9790	9790	9790	9790	0
375	20240311	151600	124038090	9790	9790	9790	9790	0
376	20240311	151500	124038090	9790	9790	9790	9790	10
377	20240311	151400	123940190	9790	9790	9790	9790	16
378	20240311	151300	123783550	9780	9780	9780	9780	1
379	20240311	151200	123773770	9780	9780	9780	9780	118
380	20240311	151100	122619730	9780	9780	9780	9780	20
381	20240311	151000	122424130	9780	9780	9780	9780	15
382	20240311	150900	122277430	9780	9780	9780	9780	0
383	20240311	150800	122277430	9780	9780	9780	9780	0
384	20240311	150700	122277430	9780	9780	9780	9780	20
385	20240311	150600	122081830	9780	9780	9780	9780	15
386	20240311	150500	121935130	9780	9780	9780	9780	0
387	20240311	150400	121935130	9780	9780	9780	9780	20
388	20240311	150300	121739530	9780	9780	9780	9780	20
389	20240311	150200	121543930	9760	9760	9760	9760	0
390	20240311	150100	121543930	9760	9760	9760	9760	1
391	20240311	150000	121534170	9770	9770	9770	9760	36
392	20240311	145900	121182600	9770	9780	9780	9760	23
393	20240311	145800	120957980	9760	9760	9760	9760	20
394	20240311	145700	120762780	9760	9760	9760	9760	42
395	20240311	145600	120352860	9780	9760	9780	9760	31
396	20240311	145500	120050100	9770	9760	9770	9760	37
397	20240311	145400	119688830	9760	9760	9760	9760	43
398	20240311	145300	119269150	9760	9770	9770	9760	15
399	20240311	145200	119122650	9760	9770	9770	9760	38
400	20240311	145100	118751670	9770	9760	9770	9760	20
401	20240311	145000	118556420	9760	9760	9760	9760	42
402	20240311	144900	118146500	9760	9780	9780	9760	27
403	20240311	144800	117882780	9760	9770	9770	9760	38
404	20240311	144700	117511750	9760	9760	9760	9760	41
405	20240311	144600	117111590	9760	9760	9760	9760	20
406	20240311	144500	116916390	9780	9760	9780	9760	52
407	20240311	144400	116408670	9760	9780	9780	9760	30
408	20240311	144300	116115550	9770	9770	9770	9770	35
409	20240311	144200	115773600	9770	9770	9770	9770	49
410	20240311	144100	115294870	9760	9760	9760	9760	19
411	20240311	144000	115109430	9760	9770	9770	9760	21
412	20240311	143900	114904320	9760	9760	9760	9760	14
413	20240311	143800	114767680	9760	9780	9780	9760	16
414	20240311	143700	114611320	9760	9780	9780	9760	43
415	20240311	143600	114191340	9760	9760	9760	9760	4
416	20240311	143500	114152300	9760	9770	9770	9760	27
417	20240311	143400	113888750	9770	9760	9770	9760	13
418	20240311	143300	113761800	9760	9760	9760	9760	4
419	20240311	143200	113722760	9770	9760	9770	9760	21
420	20240311	143100	113517650	9760	9760	9760	9760	4
421	20240311	143000	113478610	9780	9760	9780	9760	32
422	20240311	142900	113166090	9760	9780	9780	9760	21
423	20240311	142800	112960830	9760	9760	9760	9760	26
424	20240311	142700	112707070	9760	9770	9770	9760	15
425	20240311	142600	112560570	9760	9770	9770	9760	9
426	20240311	142500	112472680	9770	9770	9770	9770	15
427	20240311	142400	112326130	9760	9760	9760	9760	3
428	20240311	142300	112296850	9780	9760	9780	9760	39
429	20240311	142200	111916010	9760	9760	9760	9760	3
430	20240311	142100	111886730	9760	9760	9760	9760	8
431	20240311	142000	111808650	9760	9780	9780	9760	37
432	20240311	141900	111447230	9780	9760	9780	9760	13
433	20240311	141800	111320150	9760	9760	9760	9760	28
434	20240311	141700	111046870	9780	9770	9780	9770	15
435	20240311	141600	110900230	9760	9780	9780	9760	14
436	20240311	141500	110763390	9760	9760	9760	9760	28
437	20240311	141400	110490110	9760	9760	9760	9760	3
438	20240311	141300	110460830	9760	9760	9760	9760	30
439	20240311	141200	110168030	9780	9760	9780	9760	30
440	20240311	141100	109874710	9760	9760	9760	9760	5
441	20240311	141000	109825910	9760	9780	9780	9760	32
442	20240311	140900	109513390	9770	9770	9770	9770	5
443	20240311	140800	109464540	9760	9760	9780	9760	38
444	20240311	140700	109093460	9760	9760	9760	9760	4
445	20240311	140600	109054420	9760	9780	9780	9760	20
446	20240311	140500	108858920	9760	9760	9760	9760	26
447	20240311	140400	108605160	9760	9760	9760	9760	6
448	20240311	140300	108546600	9760	9770	9770	9760	28
449	20240311	140200	108273290	9770	9780	9780	9770	19
450	20240311	140100	108087510	9770	9760	9770	9760	8
451	20240311	140000	108009400	9760	9760	9760	9760	23
452	20240311	135900	107784920	9760	9760	9760	9760	6
453	20240311	135800	107726360	9760	9770	9770	9760	43
454	20240311	135700	107306530	9760	9760	9760	9760	6
455	20240311	135600	107247970	9760	9770	9770	9760	7
456	20240311	135500	107179610	9770	9770	9770	9770	7
457	20240311	135400	107111220	9770	9770	9780	9770	33
458	20240311	135300	106788660	9760	9760	9760	9760	28
459	20240311	135200	106515380	9760	9760	9760	9760	5
460	20240311	135100	106466580	9760	9770	9770	9760	15
461	20240311	135000	106320070	9770	9760	9770	9760	9
462	20240311	134900	106232190	9760	9760	9760	9760	0
463	20240311	134800	106232190	9760	9770	9770	9760	30
464	20240311	134700	105939380	9770	9770	9770	9770	9
465	20240311	134600	105851450	9770	9770	9770	9770	28
466	20240311	134500	105577890	9780	9770	9780	9770	11
467	20240311	134400	105470370	9770	9770	9770	9770	4
468	20240311	134300	105431290	9770	9780	9780	9770	53
469	20240311	134200	104913230	9770	9770	9770	9770	7
470	20240311	134100	104844840	9770	9770	9770	9770	26
471	20240311	134000	104590820	9770	9770	9770	9770	6
472	20240311	133900	104532200	9770	9770	9780	9770	21
473	20240311	133800	104326880	9770	9770	9770	9770	22
474	20240311	133700	104111940	9770	9770	9770	9770	6
475	20240311	133600	104053320	9770	9770	9780	9770	33
476	20240311	133500	103730860	9780	9780	9780	9770	30
477	20240311	133400	103437510	9770	9770	9770	9770	4
478	20240311	133300	103398430	9770	9770	9770	9770	29
479	20240311	133200	103115100	9780	9790	9790	9770	81
480	20240311	133100	102322710	9770	9770	9770	9770	36
481	20240311	133000	101970990	9760	9770	9770	9760	8
482	20240311	132900	101892900	9770	9760	9770	9760	6
483	20240311	132800	101834330	9770	9770	9790	9770	33
484	20240311	132700	101511560	9770	9770	9770	9770	2
485	20240311	132600	101492020	9760	9760	9760	9760	27
486	20240311	132500	101228500	9760	9760	9760	9760	5
487	20240311	132400	101179700	9760	9760	9760	9760	27
488	20240311	132300	100916180	9790	9780	9790	9780	17
489	20240311	132200	100749810	9780	9780	9780	9780	4
490	20240311	132100	100710690	9780	9780	9780	9780	164
491	20240311	132000	99106770	9780	9770	9780	9770	35
492	20240311	131900	98764530	9760	9760	9760	9760	25
493	20240311	131800	98520530	9760	9770	9770	9760	7
494	20240311	131700	98452190	9770	9770	9770	9770	8
495	20240311	131600	98374030	9760	9770	9770	9760	21
496	20240311	131500	98168920	9760	9760	9760	9760	5
497	20240311	131400	98120120	9760	9760	9760	9760	26
498	20240311	131300	97866360	9760	9780	9780	9760	32
499	20240311	131200	97553480	9770	9770	9770	9770	7
500	20240311	131100	97485090	9760	9770	9770	9760	28
501	20240311	131000	97211770	9770	9770	9770	9770	5
502	20240311	130900	97162920	9770	9770	9780	9760	37
503	20240311	130800	96801560	9770	9760	9770	9760	6
504	20240311	130700	96742990	9760	9760	9760	9760	6
505	20240311	130600	96684430	9760	9760	9780	9760	36
506	20240311	130500	96332870	9760	9760	9760	9760	4
507	20240311	130400	96293830	9780	9780	9780	9780	15
508	20240311	130300	96147130	9780	9780	9780	9780	5
509	20240311	130200	96098230	9780	9780	9780	9780	5
510	20240311	130100	96049330	9760	9760	9760	9760	27
511	20240311	130000	95785810	9760	9790	9790	9760	21
512	20240311	125900	95580400	9790	9760	9790	9760	36
513	20240311	125800	95228740	9760	9780	9780	9760	6
514	20240311	125700	95170140	9780	9760	9780	9760	35
515	20240311	125600	94828330	9760	9760	9760	9760	7
516	20240311	125500	94760010	9780	9780	9780	9780	10
517	20240311	125400	94662210	9760	9780	9780	9760	14
518	20240311	125300	94525370	9770	9770	9770	9770	5
519	20240311	125200	94476520	9760	9760	9760	9760	28
520	20240311	125100	94203240	9760	9780	9780	9760	14
521	20240311	125000	94066400	9760	9770	9770	9760	122
522	20240311	124900	92875460	9780	9770	9780	9770	20
523	20240311	124800	92679910	9770	9770	9770	9770	6
524	20240311	124700	92621290	9770	9770	9770	9770	27
525	20240311	124600	92357500	9780	9770	9780	9770	8
526	20240311	124500	92279330	9780	9760	9780	9760	14
527	20240311	124400	92142590	9760	9760	9760	9760	28
528	20240311	124300	91869310	9760	9760	9760	9760	0
529	20240311	124200	91869310	9760	9770	9770	9760	20
530	20240311	124100	91673970	9770	9760	9770	9760	5
531	20240311	124000	91625160	9760	9760	9760	9760	5
532	20240311	123900	91576360	9760	9760	9760	9760	26
533	20240311	123800	91322600	9760	9770	9770	9760	20
534	20240311	123700	91127250	9760	9770	9770	9760	13
535	20240311	123600	91000270	9770	9770	9770	9770	8
536	20240311	123500	90922110	9770	9770	9770	9770	4
537	20240311	123400	90883030	9780	9770	9780	9770	21
538	20240311	123300	90677710	9770	9770	9770	9770	4
539	20240311	123200	90638630	9770	9770	9770	9770	22
540	20240311	123100	90423690	9770	9770	9770	9770	5
541	20240311	123000	90374840	9770	9770	9770	9770	8
542	20240311	122900	90296680	9780	9780	9780	9780	25
543	20240311	122800	90052180	9770	9770	9770	9770	5
544	20240311	122700	90003330	9770	9770	9770	9770	26
545	20240311	122600	89749310	9790	9780	9790	9780	22
546	20240311	122500	89534030	9780	9770	9780	9770	44
547	20240311	122400	89104120	9770	9770	9770	9770	6
548	20240311	122300	89045500	9770	9770	9770	9770	6
549	20240311	122200	88986880	9780	9780	9780	9780	25
550	20240311	122100	88742380	9760	9760	9760	9760	5
551	20240311	122000	88693580	9760	9760	9760	9760	25
552	20240311	121900	88449580	9770	9780	9790	9770	16
553	20240311	121800	88293040	9770	9770	9770	9770	9
554	20240311	121700	88205110	9760	9760	9760	9760	26
555	20240311	121600	87951350	9760	9760	9760	9760	5
556	20240311	121500	87902550	9780	9780	9780	9770	24
557	20240311	121400	87667880	9780	9760	9780	9760	6
558	20240311	121300	87609300	9760	9760	9760	9760	6
559	20240311	121200	87550740	9760	9780	9790	9760	35
560	20240311	121100	87208800	9770	9770	9770	9770	13
561	20240311	121000	87081790	9760	9760	9760	9760	27
562	20240311	120900	86818270	9760	9760	9760	9760	6
563	20240311	120800	86759710	9760	9760	9760	9760	4
564	20240311	120700	86720670	9770	9770	9770	9770	15
565	20240311	120600	86574120	9760	9760	9760	9760	5
566	20240311	120500	86525320	9760	9760	9760	9760	27
567	20240311	120400	86261800	9790	9780	9790	9780	15
568	20240311	120300	86115030	9790	9760	9790	9760	15
569	20240311	120200	85968330	9760	9760	9760	9760	26
570	20240311	120100	85714570	9760	9750	9760	9750	18
571	20240311	120000	85538950	9750	9760	9760	9750	16
572	20240311	115900	85382800	9750	9750	9750	9750	0
573	20240311	115800	85382800	9750	9750	9750	9750	6
574	20240311	115700	85324300	9750	9750	9750	9750	26
575	20240311	115600	85070800	9750	9760	9790	9750	56
576	20240311	115500	84524010	9750	9750	9760	9750	32
577	20240311	115400	84211990	9750	9760	9760	9750	33
578	20240311	115300	83890220	9750	9750	9760	9750	32
579	20240311	115200	83578170	9750	9750	9760	9750	6
580	20240311	115100	83519660	9760	9750	9760	9750	23
581	20240311	115000	83295250	9760	9760	9760	9750	6
582	20240311	114900	83236730	9780	9770	9780	9770	19
583	20240311	114800	83050960	9770	9750	9770	9750	33
584	20240311	114700	82729080	9750	9750	9750	9750	0
585	20240311	114600	82729080	9750	9750	9750	9750	7
586	20240311	114500	82660830	9750	9770	9770	9750	43
587	20240311	114400	82241280	9750	9750	9750	9750	5
588	20240311	114300	82192530	9750	9770	9770	9750	6
589	20240311	114200	82133990	9770	9770	9770	9770	4
590	20240311	114100	82094910	9770	9760	9770	9760	18
591	20240311	114000	81919110	9760	9750	9760	9750	28
592	20240311	113900	81646100	9750	9760	9760	9750	7
593	20240311	113800	81577800	9770	9780	9780	9770	19
594	20240311	113700	81392080	9770	9760	9770	9760	6
595	20240311	113600	81333470	9750	9750	9750	9750	5
596	20240311	113500	81284720	9750	9760	9760	9750	27
597	20240311	113400	81021420	9760	9760	9760	9760	9
598	20240311	113300	80933580	9750	9760	9760	9750	24
599	20240311	113200	80699390	9750	9760	9760	9750	91
600	20240311	113100	79811290	9760	9760	9760	9760	3
601	20240311	113000	79782010	9780	9780	9790	9780	35
602	20240311	112900	79439520	9760	9760	9760	9760	5
603	20240311	112800	79390720	9760	9770	9770	9760	29
604	20240311	112700	79107650	9770	9770	9770	9770	0
605	20240311	112600	79107650	9770	9770	9770	9770	17
606	20240311	112500	78941560	9770	9770	9770	9770	15
607	20240311	112400	78795010	9760	9760	9760	9760	6
608	20240311	112300	78736450	9760	9790	9790	9760	46
609	20240311	112200	78286890	9790	9770	9790	9770	12
610	20240311	112100	78169510	9770	9760	9770	9760	30
611	20240311	112000	77876680	9760	9760	9760	9760	5
612	20240311	111900	77827880	9770	9760	9770	9760	17
613	20240311	111800	77661860	9770	9770	9770	9770	15
614	20240311	111700	77515310	9760	9760	9760	9760	5
615	20240311	111600	77466510	9760	9760	9760	9760	27
616	20240311	111500	77202990	9780	9780	9780	9780	10
617	20240311	111400	77105190	9760	9770	9780	9760	21
618	20240311	111300	76899940	9760	9760	9760	9760	27
619	20240311	111200	76636420	9760	9760	9760	9760	6
620	20240311	111100	76577860	9760	9760	9760	9760	27
621	20240311	111000	76314340	9760	9770	9770	9760	20
622	20240311	110900	76118990	9760	9760	9760	9760	6
623	20240311	110800	76060430	9760	9760	9760	9760	25
624	20240311	110700	75816430	9760	9760	9760	9760	5
625	20240311	110600	75767630	9760	9760	9770	9760	132
626	20240311	110500	74479160	9760	9760	9760	9760	5
627	20240311	110400	74430360	9760	9760	9760	9760	1
628	20240311	110300	74420600	9760	9770	9770	9760	14
629	20240311	110200	74283870	9780	9770	9780	9770	20
630	20240311	110100	74088320	9770	9780	9780	9770	39
631	20240311	110000	73707190	9770	9770	9770	9770	4
632	20240311	105900	73668110	9770	9770	9770	9770	5
633	20240311	105800	73619260	9770	9780	9780	9770	46
634	20240311	105700	73169660	9780	9770	9780	9770	15
635	20240311	105600	73023010	9770	9770	9770	9770	28
636	20240311	105500	72749450	9770	9770	9770	9770	7
637	20240311	105400	72681060	9780	9780	9780	9780	16
638	20240311	105300	72524580	9770	9780	9780	9770	14
639	20240311	105200	72387700	9770	9770	9780	9770	6
640	20240311	105100	72329070	9770	9780	9780	9770	21
641	20240311	105000	72123750	9770	9770	9770	9770	5
642	20240311	104900	72074900	9770	9770	9770	9770	5
643	20240311	104800	72026050	9770	9790	9790	9770	13
644	20240311	104700	71898880	9780	9780	9780	9780	7
645	20240311	104600	71830420	9770	9770	9770	9770	6
646	20240311	104500	71771800	9770	9770	9770	9770	5
647	20240311	104400	71722950	9770	9780	9780	9770	84
648	20240311	104300	70902120	9780	9780	9780	9780	1
649	20240311	104200	70892340	9770	9790	9790	9770	14
650	20240311	104100	70755360	9770	9780	9780	9770	6
651	20240311	104000	70696730	9770	9770	9770	9770	7
652	20240311	103900	70628340	9780	9780	9780	9770	94
653	20240311	103800	69709050	9780	9770	9780	9770	17
654	20240311	103700	69542860	9770	9770	9770	9770	5
655	20240311	103600	69494010	9770	9790	9790	9770	20
656	20240311	103500	69298270	9780	9780	9780	9780	6
657	20240311	103400	69239590	9770	9790	9790	9770	6
658	20240311	103300	69180950	9780	9780	9780	9780	1
659	20240311	103200	69171170	9780	9780	9790	9780	23
660	20240311	103100	68946080	9780	9780	9780	9780	2
661	20240311	103000	68926520	9770	9770	9770	9770	5
662	20240311	102900	68877670	9770	9770	9770	9770	7
663	20240311	102800	68809280	9770	9780	9780	9770	20
664	20240311	102700	68613730	9780	9770	9780	9770	16
665	20240311	102600	68457310	9770	9770	9770	9770	4
666	20240311	102500	68418230	9770	9770	9770	9770	5
667	20240311	102400	68369380	9780	9770	9780	9770	31
668	20240311	102300	68066360	9770	9770	9770	9770	4
669	20240311	102200	68027280	9770	9760	9770	9760	7
670	20240311	102100	67958950	9780	9770	9780	9770	14
671	20240311	102000	67822100	9770	9770	9770	9770	1
672	20240311	101900	67812330	9760	9760	9760	9760	3
673	20240311	101800	67783050	9760	9760	9760	9760	6
674	20240311	101700	67724490	9760	9780	9780	9760	18
675	20240311	101600	67548530	9770	9760	9770	9760	7
676	20240311	101500	67480200	9760	9760	9760	9760	5
677	20240311	101400	67431400	9770	9770	9770	9760	105
678	20240311	101300	66405600	9770	9780	9780	9770	32
679	20240311	101200	66092710	9770	9770	9770	9770	0
680	20240311	101100	66092710	9770	9770	9770	9770	10
681	20240311	101000	65995010	9770	9770	9770	9770	1
682	20240311	100900	65985240	9770	9790	9790	9770	45
683	20240311	100800	65544950	9780	9780	9780	9780	3
684	20240311	100700	65515610	9780	9780	9780	9780	7
685	20240311	100600	65447150	9790	9790	9790	9780	119
686	20240311	100500	64282190	9790	9790	9790	9780	30
687	20240311	100400	63988530	9780	9780	9780	9780	7
688	20240311	100300	63920070	9780	9780	9780	9780	6
689	20240311	100200	63861390	9780	9780	9780	9780	6
690	20240311	100100	63802710	9780	9780	9790	9780	20
691	20240311	100000	63606960	9780	9780	9780	9780	0
692	20240311	095900	63606960	9780	9780	9780	9780	5
693	20240311	095800	63558060	9780	9790	9790	9780	15
694	20240311	095700	63411260	9790	9780	9790	9780	22
695	20240311	095600	63195950	9780	9780	9780	9780	4
696	20240311	095500	63156830	9780	9780	9780	9780	8
697	20240311	095400	63078590	9780	9790	9790	9780	116
698	20240311	095300	61942980	9780	9780	9780	9780	18
699	20240311	095200	61766940	9780	9780	9780	9780	4
700	20240311	095100	61727820	9780	9790	9790	9780	15
701	20240311	095000	61581020	9790	9780	9790	9780	21
702	20240311	094900	61375490	9780	9780	9780	9780	6
703	20240311	094800	61316810	9780	9780	9780	9780	0
704	20240311	094700	61316810	9780	9780	9780	9780	6
705	20240311	094600	61258130	9780	9790	9790	9780	23
706	20240311	094500	61033020	9780	9780	9780	9780	6
707	20240311	094400	60974340	9780	9780	9780	9780	4
708	20240311	094300	60935220	9780	9800	9800	9780	14
709	20240311	094200	60798120	9780	9790	9790	9780	330
710	20240311	094100	57567480	9780	9770	9780	9770	221
711	20240311	094000	55406160	9750	9770	9770	9750	143
712	20240311	093900	54010250	9770	9770	9770	9770	8
713	20240311	093800	53932090	9780	9770	9780	9770	16
714	20240311	093700	53775620	9770	9770	9770	9770	3
715	20240311	093600	53746310	9770	9770	9770	9770	6
716	20240311	093500	53687690	9770	9770	9770	9770	6
717	20240311	093400	53629070	9780	9770	9780	9770	18
718	20240311	093300	53453080	9770	9770	9770	9770	6
719	20240311	093200	53394460	9770	9760	9770	9760	4
720	20240311	093100	53355410	9760	9770	9770	9760	690
721	20240311	093000	46614170	9760	9760	9760	9760	5
722	20240311	092900	46565370	9770	9770	9770	9770	22
723	20240311	092800	46350430	9780	9780	9780	9770	27
724	20240311	092700	46086440	9780	9780	9780	9780	65
725	20240311	092600	45450740	9770	9770	9770	9770	6
726	20240311	092500	45392120	9770	9780	9780	9770	10
727	20240311	092400	45294370	9770	9770	9770	9770	6
728	20240311	092300	45235750	9750	9750	9750	9750	4
729	20240311	092200	45196750	9740	9740	9740	9740	5
730	20240311	092100	45148050	9740	9740	9740	9740	6
731	20240311	092000	45089610	9740	9770	9770	9740	66
732	20240311	091900	44446680	9750	9750	9750	9750	12
733	20240311	091800	44329680	9750	9750	9750	9750	20
734	20240311	091700	44134680	9740	9740	9740	9740	3
735	20240311	091600	44105460	9780	9780	9780	9780	7
736	20240311	091500	44037000	9770	9770	9770	9770	8
737	20240311	091400	43958840	9760	9790	9790	9760	179
738	20240311	091300	42209220	9780	9780	9780	9780	3
739	20240311	091200	42179880	9790	9790	9800	9780	198
740	20240311	091100	40241200	9780	9780	9780	9780	42
741	20240311	091000	39830440	9780	9790	9790	9780	14
742	20240311	090900	39693480	9780	9770	9780	9770	10
743	20240311	090800	39595740	9770	9750	9770	9750	5
744	20240311	090700	39546970	9740	9740	9740	9740	4
745	20240311	090600	39508010	9780	9770	9780	9770	10
746	20240311	090500	39410280	9760	9780	9780	9760	6
747	20240311	090400	39351700	9740	9740	9740	9740	7
748	20240311	090300	39283520	9740	9740	9740	9740	0
749	20240311	090200	39283520	9740	9770	9770	9740	4004
750	20240311	090100	283440	9760	9760	9760	9760	4
751	20240311	090000	244400	9740	9790	9790	9740	25