KissMeData/435620/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	212800	139683290	9780	9780	9780	9780	31
3	20240313	212700	139683290	9780	9780	9780	9780	0
4	20240313	212600	139683290	9780	9780	9780	9780	0
5	20240313	212500	139683290	9780	9780	9780	9780	0
6	20240313	212400	139683290	9780	9780	9780	9780	0
7	20240313	212300	139683290	9780	9780	9780	9780	0
8	20240313	212200	139683290	9780	9780	9780	9780	0
9	20240313	212100	139683290	9780	9780	9780	9780	0
10	20240313	212000	139683290	9780	9780	9780	9780	0
11	20240313	211900	139683290	9780	9780	9780	9780	0
12	20240313	211800	139683290	9780	9780	9780	9780	0
13	20240313	211700	139683290	9780	9780	9780	9780	0
14	20240313	211600	139683290	9780	9780	9780	9780	0
15	20240313	211500	139683290	9780	9780	9780	9780	0
16	20240313	211400	139683290	9780	9780	9780	9780	0
17	20240313	211300	139683290	9780	9780	9780	9780	0
18	20240313	211200	139683290	9780	9780	9780	9780	0
19	20240313	211100	139683290	9780	9780	9780	9780	0
20	20240313	211000	139683290	9780	9780	9780	9780	0
21	20240313	210900	139683290	9780	9780	9780	9780	0
22	20240313	210800	139683290	9780	9780	9780	9780	0
23	20240313	210700	139683290	9780	9780	9780	9780	0
24	20240313	210600	139683290	9780	9780	9780	9780	0
25	20240313	210500	139683290	9780	9780	9780	9780	0
26	20240313	210400	139683290	9780	9780	9780	9780	0
27	20240313	210300	139683290	9780	9780	9780	9780	0
28	20240313	210200	139683290	9780	9780	9780	9780	0
29	20240313	210100	139683290	9780	9780	9780	9780	0
30	20240313	210000	139683290	9780	9780	9780	9780	0
31	20240313	205900	139683290	9780	9780	9780	9780	0
32	20240313	205800	139683290	9780	9780	9780	9780	31
33	20240313	205700	139683290	9780	9780	9780	9780	0
34	20240313	205600	139683290	9780	9780	9780	9780	0
35	20240313	205500	139683290	9780	9780	9780	9780	0
36	20240313	205400	139683290	9780	9780	9780	9780	0
37	20240313	205300	139683290	9780	9780	9780	9780	0
38	20240313	205200	139683290	9780	9780	9780	9780	0
39	20240313	205100	139683290	9780	9780	9780	9780	0
40	20240313	205000	139683290	9780	9780	9780	9780	0
41	20240313	204900	139683290	9780	9780	9780	9780	0
42	20240313	204800	139683290	9780	9780	9780	9780	0
43	20240313	204700	139683290	9780	9780	9780	9780	0
44	20240313	204600	139683290	9780	9780	9780	9780	0
45	20240313	204500	139683290	9780	9780	9780	9780	0
46	20240313	204400	139683290	9780	9780	9780	9780	0
47	20240313	204300	139683290	9780	9780	9780	9780	0
48	20240313	204200	139683290	9780	9780	9780	9780	0
49	20240313	204100	139683290	9780	9780	9780	9780	0
50	20240313	204000	139683290	9780	9780	9780	9780	0
51	20240313	203900	139683290	9780	9780	9780	9780	0
52	20240313	203800	139683290	9780	9780	9780	9780	0
53	20240313	203700	139683290	9780	9780	9780	9780	0
54	20240313	203600	139683290	9780	9780	9780	9780	0
55	20240313	203500	139683290	9780	9780	9780	9780	0
56	20240313	203400	139683290	9780	9780	9780	9780	0
57	20240313	203300	139683290	9780	9780	9780	9780	0
58	20240313	203200	139683290	9780	9780	9780	9780	0
59	20240313	203100	139683290	9780	9780	9780	9780	0
60	20240313	203000	139683290	9780	9780	9780	9780	0
61	20240313	202900	139683290	9780	9780	9780	9780	0
62	20240313	202800	139683290	9780	9780	9780	9780	31
63	20240313	202700	139683290	9780	9780	9780	9780	0
64	20240313	202600	139683290	9780	9780	9780	9780	0
65	20240313	202500	139683290	9780	9780	9780	9780	0
66	20240313	202400	139683290	9780	9780	9780	9780	0
67	20240313	202300	139683290	9780	9780	9780	9780	0
68	20240313	202200	139683290	9780	9780	9780	9780	0
69	20240313	202100	139683290	9780	9780	9780	9780	0
70	20240313	202000	139683290	9780	9780	9780	9780	0
71	20240313	201900	139683290	9780	9780	9780	9780	0
72	20240313	201800	139683290	9780	9780	9780	9780	0
73	20240313	201700	139683290	9780	9780	9780	9780	0
74	20240313	201600	139683290	9780	9780	9780	9780	0
75	20240313	201500	139683290	9780	9780	9780	9780	0
76	20240313	201400	139683290	9780	9780	9780	9780	0
77	20240313	201300	139683290	9780	9780	9780	9780	0
78	20240313	201200	139683290	9780	9780	9780	9780	0
79	20240313	201100	139683290	9780	9780	9780	9780	0
80	20240313	201000	139683290	9780	9780	9780	9780	0
81	20240313	200900	139683290	9780	9780	9780	9780	0
82	20240313	200800	139683290	9780	9780	9780	9780	0
83	20240313	200700	139683290	9780	9780	9780	9780	0
84	20240313	200600	139683290	9780	9780	9780	9780	0
85	20240313	200500	139683290	9780	9780	9780	9780	0
86	20240313	200400	139683290	9780	9780	9780	9780	0
87	20240313	200300	139683290	9780	9780	9780	9780	0
88	20240313	200200	139683290	9780	9780	9780	9780	0
89	20240313	200100	139683290	9780	9780	9780	9780	0
90	20240313	200000	139683290	9780	9780	9780	9780	0
91	20240313	195900	139683290	9780	9780	9780	9780	0
92	20240313	195800	139683290	9780	9780	9780	9780	31
93	20240313	195700	139683290	9780	9780	9780	9780	0
94	20240313	195600	139683290	9780	9780	9780	9780	0
95	20240313	195500	139683290	9780	9780	9780	9780	0
96	20240313	195400	139683290	9780	9780	9780	9780	0
97	20240313	195300	139683290	9780	9780	9780	9780	0
98	20240313	195200	139683290	9780	9780	9780	9780	0
99	20240313	195100	139683290	9780	9780	9780	9780	0
100	20240313	195000	139683290	9780	9780	9780	9780	0
101	20240313	194900	139683290	9780	9780	9780	9780	0
102	20240313	194800	139683290	9780	9780	9780	9780	0
103	20240313	194700	139683290	9780	9780	9780	9780	0
104	20240313	194600	139683290	9780	9780	9780	9780	0
105	20240313	194500	139683290	9780	9780	9780	9780	0
106	20240313	194400	139683290	9780	9780	9780	9780	0
107	20240313	194300	139683290	9780	9780	9780	9780	0
108	20240313	194200	139683290	9780	9780	9780	9780	0
109	20240313	194100	139683290	9780	9780	9780	9780	0
110	20240313	194000	139683290	9780	9780	9780	9780	0
111	20240313	193900	139683290	9780	9780	9780	9780	0
112	20240313	193800	139683290	9780	9780	9780	9780	0
113	20240313	193700	139683290	9780	9780	9780	9780	0
114	20240313	193600	139683290	9780	9780	9780	9780	0
115	20240313	193500	139683290	9780	9780	9780	9780	0
116	20240313	193400	139683290	9780	9780	9780	9780	0
117	20240313	193300	139683290	9780	9780	9780	9780	0
118	20240313	193200	139683290	9780	9780	9780	9780	0
119	20240313	193100	139683290	9780	9780	9780	9780	0
120	20240313	193000	139683290	9780	9780	9780	9780	0
121	20240313	192900	139683290	9780	9780	9780	9780	0
122	20240313	192800	139683290	9780	9780	9780	9780	31
123	20240313	192700	139683290	9780	9780	9780	9780	0
124	20240313	192600	139683290	9780	9780	9780	9780	0
125	20240313	192500	139683290	9780	9780	9780	9780	0
126	20240313	192400	139683290	9780	9780	9780	9780	0
127	20240313	192300	139683290	9780	9780	9780	9780	0
128	20240313	192200	139683290	9780	9780	9780	9780	0
129	20240313	192100	139683290	9780	9780	9780	9780	0
130	20240313	192000	139683290	9780	9780	9780	9780	0
131	20240313	191900	139683290	9780	9780	9780	9780	0
132	20240313	191800	139683290	9780	9780	9780	9780	0
133	20240313	191700	139683290	9780	9780	9780	9780	0
134	20240313	191600	139683290	9780	9780	9780	9780	0
135	20240313	191500	139683290	9780	9780	9780	9780	0
136	20240313	191400	139683290	9780	9780	9780	9780	0
137	20240313	191300	139683290	9780	9780	9780	9780	0
138	20240313	191200	139683290	9780	9780	9780	9780	0
139	20240313	191100	139683290	9780	9780	9780	9780	0
140	20240313	191000	139683290	9780	9780	9780	9780	0
141	20240313	190900	139683290	9780	9780	9780	9780	0
142	20240313	190800	139683290	9780	9780	9780	9780	0
143	20240313	190700	139683290	9780	9780	9780	9780	0
144	20240313	190600	139683290	9780	9780	9780	9780	0
145	20240313	190500	139683290	9780	9780	9780	9780	0
146	20240313	190400	139683290	9780	9780	9780	9780	0
147	20240313	190300	139683290	9780	9780	9780	9780	0
148	20240313	190200	139683290	9780	9780	9780	9780	0
149	20240313	190100	139683290	9780	9780	9780	9780	0
150	20240313	190000	139683290	9780	9780	9780	9780	0
151	20240313	185900	139683290	9780	9780	9780	9780	0
152	20240313	185800	139683290	9780	9780	9780	9780	31
153	20240313	185700	139683290	9780	9780	9780	9780	0
154	20240313	185600	139683290	9780	9780	9780	9780	0
155	20240313	185500	139683290	9780	9780	9780	9780	0
156	20240313	185400	139683290	9780	9780	9780	9780	0
157	20240313	185300	139683290	9780	9780	9780	9780	0
158	20240313	185200	139683290	9780	9780	9780	9780	0
159	20240313	185100	139683290	9780	9780	9780	9780	0
160	20240313	185000	139683290	9780	9780	9780	9780	0
161	20240313	184900	139683290	9780	9780	9780	9780	0
162	20240313	184800	139683290	9780	9780	9780	9780	0
163	20240313	184700	139683290	9780	9780	9780	9780	0
164	20240313	184600	139683290	9780	9780	9780	9780	0
165	20240313	184500	139683290	9780	9780	9780	9780	0
166	20240313	184400	139683290	9780	9780	9780	9780	0
167	20240313	184300	139683290	9780	9780	9780	9780	0
168	20240313	184200	139683290	9780	9780	9780	9780	0
169	20240313	184100	139683290	9780	9780	9780	9780	0
170	20240313	184000	139683290	9780	9780	9780	9780	0
171	20240313	183900	139683290	9780	9780	9780	9780	0
172	20240313	183800	139683290	9780	9780	9780	9780	0
173	20240313	183700	139683290	9780	9780	9780	9780	0
174	20240313	183600	139683290	9780	9780	9780	9780	0
175	20240313	183500	139683290	9780	9780	9780	9780	0
176	20240313	183400	139683290	9780	9780	9780	9780	0
177	20240313	183300	139683290	9780	9780	9780	9780	0
178	20240313	183200	139683290	9780	9780	9780	9780	0
179	20240313	183100	139683290	9780	9780	9780	9780	0
180	20240313	183000	139683290	9780	9780	9780	9780	0
181	20240313	182900	139683290	9780	9780	9780	9780	0
182	20240313	182800	139683290	9780	9780	9780	9780	31
183	20240313	182700	139683290	9780	9780	9780	9780	0
184	20240313	182600	139683290	9780	9780	9780	9780	0
185	20240313	182500	139683290	9780	9780	9780	9780	0
186	20240313	182400	139683290	9780	9780	9780	9780	0
187	20240313	182300	139683290	9780	9780	9780	9780	0
188	20240313	182200	139683290	9780	9780	9780	9780	0
189	20240313	182100	139683290	9780	9780	9780	9780	0
190	20240313	182000	139683290	9780	9780	9780	9780	0
191	20240313	181900	139683290	9780	9780	9780	9780	0
192	20240313	181800	139683290	9780	9780	9780	9780	0
193	20240313	181700	139683290	9780	9780	9780	9780	0
194	20240313	181600	139683290	9780	9780	9780	9780	0
195	20240313	181500	139683290	9780	9780	9780	9780	0
196	20240313	181400	139683290	9780	9780	9780	9780	0
197	20240313	181300	139683290	9780	9780	9780	9780	0
198	20240313	181200	139683290	9780	9780	9780	9780	0
199	20240313	181100	139683290	9780	9780	9780	9780	0
200	20240313	181000	139683290	9780	9780	9780	9780	0
201	20240313	180900	139683290	9780	9780	9780	9780	0
202	20240313	180800	139683290	9780	9780	9780	9780	0
203	20240313	180700	139683290	9780	9780	9780	9780	0
204	20240313	180600	139683290	9780	9780	9780	9780	0
205	20240313	180500	139683290	9780	9780	9780	9780	0
206	20240313	180400	139683290	9780	9780	9780	9780	0
207	20240313	180300	139683290	9780	9780	9780	9780	0
208	20240313	180200	139683290	9780	9780	9780	9780	0
209	20240313	180100	139683290	9780	9780	9780	9780	0
210	20240313	180000	139683290	9780	9780	9780	9780	0
211	20240313	175900	139683290	9780	9780	9780	9780	0
212	20240313	175800	139683290	9780	9780	9780	9780	31
213	20240313	175700	139683290	9780	9780	9780	9780	0
214	20240313	175600	139683290	9780	9780	9780	9780	0
215	20240313	175500	139683290	9780	9780	9780	9780	0
216	20240313	175400	139683290	9780	9780	9780	9780	0
217	20240313	175300	139683290	9780	9780	9780	9780	0
218	20240313	175200	139683290	9780	9780	9780	9780	0
219	20240313	175100	139683290	9780	9780	9780	9780	0
220	20240313	175000	139683290	9780	9780	9780	9780	0
221	20240313	174900	139683290	9780	9780	9780	9780	0
222	20240313	174800	139683290	9780	9780	9780	9780	0
223	20240313	174700	139683290	9780	9780	9780	9780	0
224	20240313	174600	139683290	9780	9780	9780	9780	0
225	20240313	174500	139683290	9780	9780	9780	9780	0
226	20240313	174400	139683290	9780	9780	9780	9780	0
227	20240313	174300	139683290	9780	9780	9780	9780	0
228	20240313	174200	139683290	9780	9780	9780	9780	0
229	20240313	174100	139683290	9780	9780	9780	9780	0
230	20240313	174000	139683290	9780	9780	9780	9780	0
231	20240313	173900	139683290	9780	9780	9780	9780	0
232	20240313	173800	139683290	9780	9780	9780	9780	0
233	20240313	173700	139683290	9780	9780	9780	9780	0
234	20240313	173600	139683290	9780	9780	9780	9780	0
235	20240313	173500	139683290	9780	9780	9780	9780	0
236	20240313	173400	139683290	9780	9780	9780	9780	0
237	20240313	173300	139683290	9780	9780	9780	9780	0
238	20240313	173200	139683290	9780	9780	9780	9780	0
239	20240313	173100	139683290	9780	9780	9780	9780	0
240	20240313	173000	139683290	9780	9780	9780	9780	0
241	20240313	172900	139683290	9780	9780	9780	9780	0
242	20240313	172800	139683290	9780	9780	9780	9780	31
243	20240313	172700	139683290	9780	9780	9780	9780	0
244	20240313	172600	139683290	9780	9780	9780	9780	0
245	20240313	172500	139683290	9780	9780	9780	9780	0
246	20240313	172400	139683290	9780	9780	9780	9780	0
247	20240313	172300	139683290	9780	9780	9780	9780	0
248	20240313	172200	139683290	9780	9780	9780	9780	0
249	20240313	172100	139683290	9780	9780	9780	9780	0
250	20240313	172000	139683290	9780	9780	9780	9780	0
251	20240313	171900	139683290	9780	9780	9780	9780	0
252	20240313	171800	139683290	9780	9780	9780	9780	0
253	20240313	171700	139683290	9780	9780	9780	9780	0
254	20240313	171600	139683290	9780	9780	9780	9780	0
255	20240313	171500	139683290	9780	9780	9780	9780	0
256	20240313	171400	139683290	9780	9780	9780	9780	0
257	20240313	171300	139683290	9780	9780	9780	9780	0
258	20240313	171200	139683290	9780	9780	9780	9780	0
259	20240313	171100	139683290	9780	9780	9780	9780	0
260	20240313	171000	139683290	9780	9780	9780	9780	0
261	20240313	170900	139683290	9780	9780	9780	9780	0
262	20240313	170800	139683290	9780	9780	9780	9780	0
263	20240313	170700	139683290	9780	9780	9780	9780	0
264	20240313	170600	139683290	9780	9780	9780	9780	0
265	20240313	170500	139683290	9780	9780	9780	9780	0
266	20240313	170400	139683290	9780	9780	9780	9780	0
267	20240313	170300	139683290	9780	9780	9780	9780	0
268	20240313	170200	139683290	9780	9780	9780	9780	0
269	20240313	170100	139683290	9780	9780	9780	9780	0
270	20240313	170000	139683290	9780	9780	9780	9780	0
271	20240313	165900	139683290	9780	9780	9780	9780	0
272	20240313	165800	139683290	9780	9780	9780	9780	31
273	20240313	165700	139683290	9780	9780	9780	9780	0
274	20240313	165600	139683290	9780	9780	9780	9780	0
275	20240313	165500	139683290	9780	9780	9780	9780	0
276	20240313	165400	139683290	9780	9780	9780	9780	0
277	20240313	165300	139683290	9780	9780	9780	9780	0
278	20240313	165200	139683290	9780	9780	9780	9780	0
279	20240313	165100	139683290	9780	9780	9780	9780	0
280	20240313	165000	139683290	9780	9780	9780	9780	0
281	20240313	164900	139683290	9780	9780	9780	9780	0
282	20240313	164800	139683290	9780	9780	9780	9780	0
283	20240313	164700	139683290	9780	9780	9780	9780	0
284	20240313	164600	139683290	9780	9780	9780	9780	0
285	20240313	164500	139683290	9780	9780	9780	9780	0
286	20240313	164400	139683290	9780	9780	9780	9780	0
287	20240313	164300	139683290	9780	9780	9780	9780	0
288	20240313	164200	139683290	9780	9780	9780	9780	0
289	20240313	164100	139683290	9780	9780	9780	9780	0
290	20240313	164000	139683290	9780	9780	9780	9780	0
291	20240313	163900	139683290	9780	9780	9780	9780	0
292	20240313	163800	139683290	9780	9780	9780	9780	0
293	20240313	163700	139683290	9780	9780	9780	9780	0
294	20240313	163600	139683290	9780	9780	9780	9780	0
295	20240313	163500	139683290	9780	9780	9780	9780	0
296	20240313	163400	139683290	9780	9780	9780	9780	0
297	20240313	163300	139683290	9780	9780	9780	9780	0
298	20240313	163200	139683290	9780	9780	9780	9780	0
299	20240313	163100	139683290	9780	9780	9780	9780	0
300	20240313	163000	139683290	9780	9780	9780	9780	0
301	20240313	162900	139683290	9780	9780	9780	9780	0
302	20240313	162800	139683290	9780	9780	9780	9780	31
303	20240313	162700	139683290	9780	9780	9780	9780	0
304	20240313	162600	139683290	9780	9780	9780	9780	0
305	20240313	162500	139683290	9780	9780	9780	9780	0
306	20240313	162400	139683290	9780	9780	9780	9780	0
307	20240313	162300	139683290	9780	9780	9780	9780	0
308	20240313	162200	139683290	9780	9780	9780	9780	0
309	20240313	162100	139683290	9780	9780	9780	9780	0
310	20240313	162000	139683290	9780	9780	9780	9780	0
311	20240313	161900	139683290	9780	9780	9780	9780	0
312	20240313	161800	139683290	9780	9780	9780	9780	0
313	20240313	161700	139683290	9780	9780	9780	9780	0
314	20240313	161600	139683290	9780	9780	9780	9780	0
315	20240313	161500	139683290	9780	9780	9780	9780	0
316	20240313	161400	139683290	9780	9780	9780	9780	0
317	20240313	161300	139683290	9780	9780	9780	9780	0
318	20240313	161200	139683290	9780	9780	9780	9780	0
319	20240313	161100	139683290	9780	9780	9780	9780	0
320	20240313	161000	139683290	9780	9780	9780	9780	0
321	20240313	160900	139683290	9780	9780	9780	9780	0
322	20240313	160800	139683290	9780	9780	9780	9780	0
323	20240313	160700	139683290	9780	9780	9780	9780	0
324	20240313	160600	139683290	9780	9780	9780	9780	0
325	20240313	160500	139683290	9780	9780	9780	9780	0
326	20240313	160400	139683290	9780	9780	9780	9780	0
327	20240313	160300	139683290	9780	9780	9780	9780	0
328	20240313	160200	139683290	9780	9780	9780	9780	0
329	20240313	160100	139683290	9780	9780	9780	9780	0
330	20240313	160000	139683290	9780	9780	9780	9780	0
331	20240313	155900	139683290	9780	9780	9780	9780	0
332	20240313	155800	139683290	9780	9780	9780	9780	31
333	20240313	155700	139683290	9780	9780	9780	9780	0
334	20240313	155600	139683290	9780	9780	9780	9780	0
335	20240313	155500	139683290	9780	9780	9780	9780	0
336	20240313	155400	139683290	9780	9780	9780	9780	0
337	20240313	155300	139683290	9780	9780	9780	9780	0
338	20240313	155200	139683290	9780	9780	9780	9780	0
339	20240313	155100	139683290	9780	9780	9780	9780	0
340	20240313	155000	139683290	9780	9780	9780	9780	0
341	20240313	154900	139683290	9780	9780	9780	9780	0
342	20240313	154800	139683290	9780	9780	9780	9780	0
343	20240313	154700	139683290	9780	9780	9780	9780	0
344	20240313	154600	139683290	9780	9780	9780	9780	0
345	20240313	154500	139683290	9780	9780	9780	9780	0
346	20240313	154400	139683290	9780	9780	9780	9780	0
347	20240313	154300	139683290	9780	9780	9780	9780	0
348	20240313	154200	139683290	9780	9780	9780	9780	0
349	20240313	154100	139683290	9780	9780	9780	9780	0
350	20240313	154000	139683290	9780	9780	9780	9780	0
351	20240313	153900	139683290	9780	9780	9780	9780	0
352	20240313	153800	139683290	9780	9780	9780	9780	0
353	20240313	153700	139683290	9780	9780	9780	9780	0
354	20240313	153600	139683290	9780	9780	9780	9780	0
355	20240313	153500	139683290	9780	9780	9780	9780	0
356	20240313	153400	139683290	9780	9780	9780	9780	0
357	20240313	153300	139683290	9780	9780	9780	9780	0
358	20240313	153200	139683290	9780	9780	9780	9780	0
359	20240313	153100	139683290	9780	9780	9780	9780	0
360	20240313	153000	139683290	9780	9780	9780	9780	31
361	20240313	152900	139380110	9760	9760	9760	9760	0
362	20240313	152800	139380110	9760	9760	9760	9760	0
363	20240313	152700	139380110	9760	9760	9760	9760	0
364	20240313	152600	139380110	9760	9760	9760	9760	0
365	20240313	152500	139380110	9760	9760	9760	9760	0
366	20240313	152400	139380110	9760	9760	9760	9760	0
367	20240313	152300	139380110	9760	9760	9760	9760	0
368	20240313	152200	139380110	9760	9760	9760	9760	0
369	20240313	152100	139380110	9760	9760	9760	9760	0
370	20240313	152000	139380110	9760	9760	9760	9760	0
371	20240313	151900	139380110	9760	9760	9760	9760	0
372	20240313	151800	139380110	9760	9760	9760	9760	11
373	20240313	151700	139272750	9760	9760	9760	9760	0
374	20240313	151600	139272750	9760	9760	9760	9760	0
375	20240313	151500	139272750	9760	9760	9760	9760	12
376	20240313	151400	139155630	9760	9760	9760	9760	0
377	20240313	151300	139155630	9760	9760	9760	9760	0
378	20240313	151200	139155630	9760	9760	9760	9760	12
379	20240313	151100	139038510	9760	9760	9760	9760	0
380	20240313	151000	139038510	9760	9760	9760	9760	0
381	20240313	150900	139038510	9760	9760	9760	9760	12
382	20240313	150800	138921390	9760	9760	9760	9760	0
383	20240313	150700	138921390	9760	9760	9760	9760	0
384	20240313	150600	138921390	9760	9760	9760	9760	12
385	20240313	150500	138804270	9760	9760	9760	9760	0
386	20240313	150400	138804270	9760	9760	9760	9760	0
387	20240313	150300	138804270	9760	9760	9760	9760	12
388	20240313	150200	138687150	9760	9760	9760	9760	0
389	20240313	150100	138687150	9760	9760	9760	9760	12
390	20240313	150000	138570030	9730	9730	9730	9730	59
391	20240313	145900	137995960	9720	9720	9720	9720	5
392	20240313	145800	137947360	9720	9740	9740	9720	18
393	20240313	145700	137772160	9720	9720	9720	9720	42
394	20240313	145600	137363920	9720	9720	9720	9720	5
395	20240313	145500	137315320	9740	9740	9740	9740	5
396	20240313	145400	137266620	9730	9730	9730	9720	11
397	20240313	145300	137159610	9730	9730	9730	9730	22
398	20240313	145200	136945550	9730	9720	9730	9720	43
399	20240313	145100	136527570	9730	9730	9730	9720	19
400	20240313	145000	136342760	9720	9730	9730	9720	6
401	20240313	144900	136284420	9730	9730	9730	9720	32
402	20240313	144800	135973220	9720	9730	9730	9720	28
403	20240313	144700	135700840	9730	9730	9730	9730	5
404	20240313	144600	135652190	9760	9740	9760	9740	12
405	20240313	144500	135535190	9730	9730	9730	9730	43
406	20240313	144400	135116800	9730	9730	9730	9730	0
407	20240313	144300	135116800	9730	9730	9730	9730	48
408	20240313	144200	134649760	9760	9760	9760	9760	17
409	20240313	144100	134483840	9730	9730	9730	9730	42
410	20240313	144000	134075180	9760	9750	9760	9750	12
411	20240313	143900	133958120	9730	9730	9730	9730	4
412	20240313	143800	133919200	9730	9730	9730	9730	45
413	20240313	143700	133481350	9750	9740	9750	9740	12
414	20240313	143600	133364390	9730	9730	9730	9730	44
415	20240313	143500	132936270	9730	9760	9760	9730	11
416	20240313	143400	132829060	9740	9740	9740	9740	5
417	20240313	143300	132780360	9730	9730	9730	9730	43
418	20240313	143200	132361970	9730	9730	9730	9730	0
419	20240313	143100	132361970	9730	9750	9750	9730	55
420	20240313	143000	131826580	9730	9730	9730	9730	5
421	20240313	142900	131777930	9730	9760	9760	9730	13
422	20240313	142800	131651230	9740	9740	9740	9740	5
423	20240313	142700	131602530	9730	9730	9730	9730	4
424	20240313	142600	131563610	9730	9760	9760	9730	51
425	20240313	142500	131067170	9740	9740	9740	9740	5
426	20240313	142400	131018470	9730	9730	9730	9730	43
427	20240313	142300	130600080	9730	9760	9760	9730	16
428	20240313	142200	130444040	9730	9730	9730	9730	44
429	20240313	142100	130015920	9730	9730	9730	9730	7
430	20240313	142000	129947810	9730	9730	9730	9730	5
431	20240313	141900	129899160	9730	9740	9750	9730	51
432	20240313	141800	129402770	9730	9730	9730	9730	5
433	20240313	141700	129354120	9730	9730	9730	9730	41
434	20240313	141600	128955190	9730	9740	9740	9730	20
435	20240313	141500	128760450	9730	9730	9730	9730	6
436	20240313	141400	128702070	9730	9730	9730	9730	41
437	20240313	141300	128303140	9730	9740	9740	9730	21
438	20240313	141200	128098670	9730	9730	9730	9730	42
439	20240313	141100	127690010	9730	9730	9730	9730	5
440	20240313	141000	127641360	9740	9730	9740	9730	50
441	20240313	140900	127154740	9730	9730	9730	9730	7
442	20240313	140800	127086630	9730	9730	9730	9730	3
443	20240313	140700	127057440	9730	9740	9750	9730	49
444	20240313	140600	126580510	9730	9730	9730	9730	4
445	20240313	140500	126541590	9730	9730	9730	9730	45
446	20240313	140400	126103740	9750	9740	9750	9740	12
447	20240313	140300	125986790	9730	9730	9730	9730	42
448	20240313	140200	125578130	9730	9730	9730	9730	7
449	20240313	140100	125510020	9750	9730	9750	9730	15
450	20240313	140000	125363840	9730	9730	9730	9730	38
451	20240313	135900	124994100	9730	9730	9730	9730	6
452	20240313	135800	124935720	9730	9730	9750	9730	54
453	20240313	135700	124410060	9730	9730	9730	9730	7
454	20240313	135600	124341950	9730	9730	9730	9730	4
455	20240313	135500	124303030	9750	9740	9750	9740	12
456	20240313	135400	124186090	9730	9750	9750	9730	7
457	20240313	135300	124117960	9750	9750	9750	9750	46
458	20240313	135200	123669460	9760	9750	9760	9750	15
459	20240313	135100	123523100	9730	9730	9730	9730	43
460	20240313	135000	123104710	9730	9730	9730	9730	6
461	20240313	134900	123046330	9750	9730	9750	9730	17
462	20240313	134800	122880680	9730	9730	9730	9730	43
463	20240313	134700	122462290	9750	9750	9750	9750	2
464	20240313	134600	122442790	9740	9730	9740	9730	48
465	20240313	134500	121975650	9730	9730	9730	9730	6
466	20240313	134400	121917270	9730	9730	9730	9730	43
467	20240313	134300	121498880	9740	9730	9740	9730	15
468	20240313	134200	121352820	9730	9730	9730	9730	6
469	20240313	134100	121294440	9730	9730	9730	9730	44
470	20240313	134000	120866320	9730	9730	9730	9730	5
471	20240313	133900	120817670	9730	9730	9730	9730	45
472	20240313	133800	120379820	9730	9730	9730	9730	0
473	20240313	133700	120379820	9730	9730	9730	9730	5
474	20240313	133600	120331170	9740	9730	9740	9730	30
475	20240313	133500	120038980	9730	9730	9730	9730	5
476	20240313	133400	119990330	9730	9730	9730	9730	43
477	20240313	133300	119571940	9730	9730	9730	9730	4
478	20240313	133200	119533020	9730	9730	9730	9730	44
479	20240313	133100	119104900	9730	9730	9730	9730	5
480	20240313	133000	119056250	9730	9730	9730	9730	5
481	20240313	132900	119007600	9760	9740	9760	9740	29
482	20240313	132800	118724820	9730	9730	9730	9730	6
483	20240313	132700	118666440	9730	9730	9730	9730	38
484	20240313	132600	118296700	9730	9730	9730	9730	5
485	20240313	132500	118248050	9730	9730	9730	9730	42
486	20240313	132400	117839390	9730	9730	9730	9730	5
487	20240313	132300	117790740	9730	9730	9730	9730	6
488	20240313	132200	117732360	9730	9730	9760	9730	49
489	20240313	132100	117255450	9730	9740	9750	9730	26
490	20240313	132000	117002070	9740	9730	9740	9730	52
491	20240313	131900	116496020	9730	9730	9730	9730	5
492	20240313	131800	116447370	9730	9730	9730	9730	44
493	20240313	131700	116019250	9730	9730	9730	9730	6
494	20240313	131600	115960870	9730	9730	9730	9730	6
495	20240313	131500	115902490	9730	9730	9730	9730	42
496	20240313	131400	115493830	9730	9730	9730	9730	0
497	20240313	131300	115493830	9730	9740	9740	9730	35
498	20240313	131200	115152980	9730	9730	9730	9730	5
499	20240313	131100	115104330	9730	9730	9730	9730	5
500	20240313	131000	115055680	9730	9730	9730	9730	41
501	20240313	130900	114656750	9730	9730	9730	9730	6
502	20240313	130800	114598370	9730	9730	9730	9730	43
503	20240313	130700	114179980	9730	9730	9730	9730	5
504	20240313	130600	114131330	9750	9750	9750	9750	29
505	20240313	130500	113848580	9750	9730	9750	9730	7
506	20240313	130400	113780450	9730	9730	9730	9730	5
507	20240313	130300	113731800	9730	9730	9730	9730	41
508	20240313	130200	113332870	9740	9750	9760	9740	6
509	20240313	130100	113274340	9730	9730	9730	9730	43
510	20240313	130000	112855950	9730	9730	9730	9730	4
511	20240313	125900	112817030	9730	9730	9730	9730	45
512	20240313	125800	112379180	9730	9730	9730	9730	5
513	20240313	125700	112330530	9740	9740	9740	9730	8
514	20240313	125600	112252640	9740	9730	9740	9730	40
515	20240313	125500	111863120	9730	9730	9730	9730	0
516	20240313	125400	111863120	9730	9730	9730	9730	41
517	20240313	125300	111464190	9730	9730	9730	9730	10
518	20240313	125200	111366890	9740	9740	9740	9740	3
519	20240313	125100	111337670	9730	9730	9730	9730	43
520	20240313	125000	110919280	9730	9750	9750	9730	32
521	20240313	124900	110607340	9740	9730	9740	9730	44
522	20240313	124800	110179210	9730	9730	9730	9730	6
523	20240313	124700	110120830	9730	9730	9730	9730	42
524	20240313	124600	109712170	9730	9730	9730	9730	5
525	20240313	124500	109663520	9730	9730	9730	9730	0
526	20240313	124400	109663520	9730	9730	9730	9730	43
527	20240313	124300	109245130	9740	9730	9740	9730	15
528	20240313	124200	109099080	9750	9750	9750	9750	10
529	20240313	124100	109001580	9740	9740	9740	9740	20
530	20240313	124000	108806780	9730	9740	9740	9730	28
531	20240313	123900	108534120	9740	9750	9760	9740	17
532	20240313	123800	108368330	9740	9740	9740	9740	6
533	20240313	123700	108309890	9740	9740	9740	9740	41
534	20240313	123600	107910550	9740	9740	9740	9740	7
535	20240313	123500	107842370	9740	9740	9740	9740	42
536	20240313	123400	107433290	9750	9740	9750	9740	22
537	20240313	123300	107218830	9740	9740	9740	9740	8
538	20240313	123200	107140910	9730	9730	9730	9730	42
539	20240313	123100	106732250	9730	9730	9730	9730	5
540	20240313	123000	106683600	9730	9730	9730	9730	43
541	20240313	122900	106265210	9730	9730	9730	9730	8
542	20240313	122800	106187370	9730	9730	9730	9730	42
543	20240313	122700	105778710	9730	9730	9730	9730	5
544	20240313	122600	105730060	9730	9730	9730	9730	5
545	20240313	122500	105681410	9740	9740	9740	9740	40
546	20240313	122400	105291810	9740	9740	9740	9740	4
547	20240313	122300	105252850	9740	9740	9740	9740	42
548	20240313	122200	104843770	9740	9740	9740	9740	6
549	20240313	122100	104785330	9740	9740	9740	9740	43
550	20240313	122000	104366510	9740	9740	9740	9740	0
551	20240313	121900	104366510	9740	9740	9740	9740	6
552	20240313	121800	104308070	9750	9750	9750	9750	29
553	20240313	121700	104025320	9740	9740	9740	9740	5
554	20240313	121600	103976620	9740	9740	9740	9740	42
555	20240313	121500	103567540	9740	9740	9740	9740	4
556	20240313	121400	103528580	9740	9740	9740	9740	6
557	20240313	121300	103470140	9740	9740	9740	9740	42
558	20240313	121200	103061060	9750	9750	9750	9750	10
559	20240313	121100	102963560	9760	9750	9760	9750	27
560	20240313	121000	102700180	9750	9750	9750	9750	2
561	20240313	120900	102680680	9730	9730	9730	9730	43
562	20240313	120800	102262290	9730	9740	9740	9730	8
563	20240313	120700	102184440	9750	9760	9760	9750	2
564	20240313	120600	102164930	9730	9730	9730	9730	45
565	20240313	120500	101727080	9730	9730	9730	9730	4
566	20240313	120400	101688160	9730	9770	9770	9730	46
567	20240313	120300	101240460	9760	9750	9760	9750	23
568	20240313	120200	101016110	9740	9730	9740	9730	47
569	20240313	120100	100558760	9730	9730	9730	9730	5
570	20240313	120000	100510110	9730	9730	9730	9730	5
571	20240313	115900	100461460	9730	9730	9730	9730	37
572	20240313	115800	100101450	9730	9730	9730	9730	7
573	20240313	115700	100033340	9730	9740	9740	9730	39
574	20240313	115600	99653530	9740	9740	9740	9740	5
575	20240313	115500	99604830	9740	9740	9740	9740	6
576	20240313	115400	99546390	9750	9740	9750	9740	34
577	20240313	115300	99214940	9740	9740	9740	9740	4
578	20240313	115200	99175980	9740	9740	9740	9740	45
579	20240313	115100	98737680	9740	9740	9740	9740	5
580	20240313	115000	98688980	9740	9740	9740	9740	41
581	20240313	114900	98289640	9740	9740	9740	9740	6
582	20240313	114800	98231200	9740	9740	9740	9740	0
583	20240313	114700	98231200	9740	9760	9760	9740	37
584	20240313	114600	97870220	9750	9740	9750	9740	10
585	20240313	114500	97772810	9740	9740	9740	9740	42
586	20240313	114400	97363730	9740	9740	9740	9740	4
587	20240313	114300	97324770	9740	9740	9740	9740	42
588	20240313	114200	96915690	9740	9740	9740	9740	6
589	20240313	114100	96857250	9740	9740	9740	9740	5
590	20240313	114000	96808550	9740	9750	9750	9740	43
591	20240313	113900	96389720	9740	9750	9750	9740	39
592	20240313	113800	96009540	9740	9740	9740	9740	38
593	20240313	113700	95639420	9740	9740	9740	9740	5
594	20240313	113600	95590720	9740	9740	9740	9740	42
595	20240313	113500	95181640	9740	9740	9740	9740	5
596	20240313	113400	95132940	9750	9750	9750	9740	7
597	20240313	113300	95064740	9740	9750	9750	9740	47
598	20240313	113200	94606930	9740	9750	9750	9740	4
599	20240313	113100	94567960	9740	9750	9750	9740	36
600	20240313	113000	94217020	9740	9740	9740	9740	6
601	20240313	112900	94158580	9750	9740	9750	9740	25
602	20240313	112800	93914890	9750	9750	9750	9750	20
603	20240313	112700	93719890	9750	9740	9760	9740	131
604	20240313	112600	92443380	9740	9760	9760	9740	15
605	20240313	112500	92297060	9760	9760	9760	9760	4
606	20240313	112400	92258020	9790	9760	9790	9760	93
607	20240313	112300	91348840	9780	9750	9780	9750	8
608	20240313	112200	91270810	9740	9740	9740	9740	3
609	20240313	112100	91241590	9740	9740	9740	9740	45
610	20240313	112000	90803290	9740	9740	9740	9740	4
611	20240313	111900	90764330	9740	9740	9740	9740	43
612	20240313	111800	90345510	9740	9740	9740	9740	4
613	20240313	111700	90306550	9740	9740	9740	9740	42
614	20240313	111600	89897470	9770	9750	9770	9750	22
615	20240313	111500	89682670	9750	9740	9750	9740	9
616	20240313	111400	89594930	9740	9740	9740	9740	42
617	20240313	111300	89185850	9740	9740	9740	9740	5
618	20240313	111200	89137150	9740	9740	9740	9740	42
619	20240313	111100	88728070	9740	9740	9740	9740	6
620	20240313	111000	88669630	9740	9750	9750	9740	6
621	20240313	110900	88611170	9740	9770	9780	9740	59
622	20240313	110800	88035900	9770	9760	9770	9760	13
623	20240313	110700	87908950	9740	9740	9740	9740	43
624	20240313	110600	87490130	9740	9740	9740	9740	4
625	20240313	110500	87451170	9740	9740	9740	9740	44
626	20240313	110400	87022610	9740	9740	9740	9740	0
627	20240313	110300	87022610	9740	9740	9740	9740	7
628	20240313	110200	86954430	9790	9780	9790	9780	12
629	20240313	110100	86836970	9780	9770	9780	9770	12
630	20240313	110000	86719660	9750	9750	9750	9750	6
631	20240313	105900	86661160	9730	9730	9730	9730	5
632	20240313	105800	86612510	9730	9730	9730	9730	4
633	20240313	105700	86573590	9730	9730	9730	9730	4
634	20240313	105600	86534670	9730	9730	9730	9730	6
635	20240313	105500	86476290	9730	9790	9790	9730	6
636	20240313	105400	86417610	9780	9770	9780	9770	7
637	20240313	105300	86349180	9770	9770	9770	9770	12
638	20240313	105200	86231940	9750	9750	9750	9750	6
639	20240313	105100	86173440	9730	9730	9730	9730	6
640	20240313	105000	86115060	9730	9730	9730	9730	888
641	20240313	104900	77474820	9730	9730	9730	9730	4
642	20240313	104800	77435900	9730	9730	9730	9730	6
643	20240313	104700	77377520	9730	9730	9730	9730	6
644	20240313	104600	77319140	9740	9740	9740	9740	4
645	20240313	104500	77280180	9740	9740	9740	9740	6
646	20240313	104400	77221740	9740	9740	9740	9740	0
647	20240313	104300	77221740	9740	9760	9800	9740	169
648	20240313	104200	75571000	9740	9740	9740	9740	4
649	20240313	104100	75532040	9740	9740	9740	9740	7
650	20240313	104000	75463860	9740	9750	9750	9740	34
651	20240313	103900	75132400	9740	9750	9750	9740	7
652	20240313	103800	75064210	9740	9740	9740	9740	5
653	20240313	103700	75015510	9740	9740	9740	9740	6
654	20240313	103600	74957070	9730	9730	9730	9730	4
655	20240313	103500	74918150	9730	9730	9730	9730	5
656	20240313	103400	74869500	9730	9730	9730	9730	5
657	20240313	103300	74820850	9760	9740	9760	9740	28
658	20240313	103200	74547690	9740	9730	9740	9730	5
659	20240313	103100	74499020	9730	9730	9730	9730	0
660	20240313	103000	74499020	9730	9730	9730	9730	5
661	20240313	102900	74450370	9730	9730	9730	9730	7
662	20240313	102800	74382260	9730	9730	9730	9730	5
663	20240313	102700	74333610	9730	9730	9730	9730	1716
664	20240313	102600	57636930	9730	9760	9760	9730	27
665	20240313	102500	57373530	9750	9740	9750	9740	7
666	20240313	102400	57305340	9730	9730	9730	9730	5
667	20240313	102300	57256690	9730	9730	9730	9730	4
668	20240313	102200	57217770	9730	9730	9730	9730	1005
669	20240313	102100	47439120	9730	9730	9730	9730	0
670	20240313	102000	47439120	9730	9730	9730	9730	6
671	20240313	101900	47380740	9730	9730	9730	9730	5
672	20240313	101800	47332090	9730	9760	9760	9730	31
673	20240313	101700	47029680	9740	9740	9740	9740	4
674	20240313	101600	46990720	9730	9740	9740	9730	606
675	20240313	101500	41094150	9740	9740	9740	9740	4
676	20240313	101400	41055190	9740	9740	9740	9740	7
677	20240313	101300	40987010	9740	9740	9740	9740	7
678	20240313	101200	40918830	9740	9740	9740	9740	3
679	20240313	101100	40889610	9740	9750	9750	9740	7
680	20240313	101000	40821410	9770	9760	9770	9760	25
681	20240313	100900	40577170	9750	9750	9750	9750	5
682	20240313	100800	40528420	9730	9730	9730	9730	3
683	20240313	100700	40499230	9750	9730	9750	9730	40
684	20240313	100600	40109420	9730	9730	9730	9730	3
685	20240313	100500	40080230	9730	9730	9730	9730	6
686	20240313	100400	40021850	9730	9740	9740	9730	10
687	20240313	100300	39924500	9750	9750	9750	9750	78
688	20240313	100200	39164000	9750	9750	9760	9750	37
689	20240313	100100	38802950	9750	9730	9750	9730	206
690	20240313	100000	36798550	9730	9730	9730	9730	167
691	20240313	095900	35173640	9730	9730	9730	9730	5
692	20240313	095800	35124990	9730	9730	9730	9730	4
693	20240313	095700	35086070	9730	9730	9730	9730	6
694	20240313	095600	35027690	9730	9730	9730	9730	4
695	20240313	095500	34988770	9730	9760	9760	9730	39
696	20240313	095400	34608340	9730	9730	9730	9730	5
697	20240313	095300	34559690	9730	9730	9730	9730	4
698	20240313	095200	34520770	9730	9730	9730	9730	4
699	20240313	095100	34481850	9730	9730	9730	9730	7
700	20240313	095000	34413740	9730	9740	9740	9730	4
701	20240313	094900	34374810	9730	9730	9730	9730	5
702	20240313	094800	34326160	9730	9730	9730	9730	0
703	20240313	094700	34326160	9730	9750	9750	9730	27
704	20240313	094600	34063030	9740	9730	9740	9730	10
705	20240313	094500	33965640	9720	9730	9730	9720	5
706	20240313	094400	33917030	9720	9770	9770	9720	42
707	20240313	094300	33506940	9770	9770	9770	9770	5
708	20240313	094200	33458090	9770	9770	9770	9770	8
709	20240313	094100	33379930	9770	9770	9770	9770	18
710	20240313	094000	33204070	9750	9750	9750	9750	5
711	20240313	093900	33155320	9730	9730	9730	9730	7
712	20240313	093800	33087210	9720	9720	9720	9720	0
713	20240313	093700	33087210	9720	9730	9730	9720	5
714	20240313	093600	33038600	9720	9720	9720	9720	6
715	20240313	093500	32980280	9720	9720	9720	9720	4
716	20240313	093400	32941400	9720	9720	9720	9720	4
717	20240313	093300	32902520	9720	9730	9730	9720	6
718	20240313	093200	32844160	9720	9750	9750	9720	106
719	20240313	093100	31811640	9740	9740	9740	9740	4
720	20240313	093000	31772680	9730	9730	9730	9730	7
721	20240313	092900	31704570	9720	9720	9720	9720	4
722	20240313	092800	31665690	9720	9720	9720	9720	4
723	20240313	092700	31626810	9720	9720	9720	9720	5
724	20240313	092600	31578210	9790	9790	9790	9790	80
725	20240313	092500	30795010	9720	9720	9720	9720	46
726	20240313	092400	30347890	9720	9760	9760	9720	374
727	20240313	092300	26710630	9740	9740	9740	9740	4
728	20240313	092200	26671670	9730	9730	9730	9730	6
729	20240313	092100	26613290	9740	9750	9750	9730	9
730	20240313	092000	26525640	9740	9740	9740	9740	3
731	20240313	091900	26496420	9740	9740	9740	9740	5
732	20240313	091800	26447720	9740	9740	9740	9740	7
733	20240313	091700	26379540	9740	9740	9740	9740	4
734	20240313	091600	26340580	9740	9740	9740	9740	0
735	20240313	091500	26340580	9740	9750	9750	9740	52
736	20240313	091400	25833620	9750	9790	9800	9750	11
737	20240313	091300	25726130	9750	9750	9750	9750	5
738	20240313	091200	25677380	9750	9750	9750	9750	7
739	20240313	091100	25609130	9750	9750	9750	9750	4
740	20240313	091000	25570130	9750	9740	9750	9740	6
741	20240313	090900	25511680	9740	9740	9740	9740	256
742	20240313	090800	23018240	9740	9760	9760	9740	579
743	20240313	090700	17369300	9760	9760	9760	9760	53
744	20240313	090600	16852020	9760	9770	9770	9760	5
745	20240313	090500	16803200	9750	9750	9750	9750	1
746	20240313	090400	16793450	9760	9760	9760	9760	6
747	20240313	090300	16734890	9760	9760	9760	9760	4
748	20240313	090200	16695850	9750	9800	9800	9740	813
749	20240313	090100	8776760	9740	9750	9750	9740	478
750	20240313	090000	4116300	9750	9750	9810	9750	422