KissMeData/435620/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	213000	90673130	9600	9600	9600	9600	151
3	20240306	212900	90673130	9600	9600	9600	9600	0
4	20240306	212800	90673130	9600	9600	9600	9600	0
5	20240306	212700	90673130	9600	9600	9600	9600	0
6	20240306	212600	90673130	9600	9600	9600	9600	0
7	20240306	212500	90673130	9600	9600	9600	9600	0
8	20240306	212400	90673130	9600	9600	9600	9600	0
9	20240306	212300	90673130	9600	9600	9600	9600	0
10	20240306	212200	90673130	9600	9600	9600	9600	0
11	20240306	212100	90673130	9600	9600	9600	9600	0
12	20240306	212000	90673130	9600	9600	9600	9600	0
13	20240306	211900	90673130	9600	9600	9600	9600	0
14	20240306	211800	90673130	9600	9600	9600	9600	0
15	20240306	211700	90673130	9600	9600	9600	9600	0
16	20240306	211600	90673130	9600	9600	9600	9600	0
17	20240306	211500	90673130	9600	9600	9600	9600	0
18	20240306	211400	90673130	9600	9600	9600	9600	0
19	20240306	211300	90673130	9600	9600	9600	9600	0
20	20240306	211200	90673130	9600	9600	9600	9600	0
21	20240306	211100	90673130	9600	9600	9600	9600	0
22	20240306	211000	90673130	9600	9600	9600	9600	0
23	20240306	210900	90673130	9600	9600	9600	9600	0
24	20240306	210800	90673130	9600	9600	9600	9600	0
25	20240306	210700	90673130	9600	9600	9600	9600	0
26	20240306	210600	90673130	9600	9600	9600	9600	0
27	20240306	210500	90673130	9600	9600	9600	9600	0
28	20240306	210400	90673130	9600	9600	9600	9600	0
29	20240306	210300	90673130	9600	9600	9600	9600	0
30	20240306	210200	90673130	9600	9600	9600	9600	0
31	20240306	210100	90673130	9600	9600	9600	9600	0
32	20240306	210000	90673130	9600	9600	9600	9600	151
33	20240306	205900	90673130	9600	9600	9600	9600	0
34	20240306	205800	90673130	9600	9600	9600	9600	0
35	20240306	205700	90673130	9600	9600	9600	9600	0
36	20240306	205600	90673130	9600	9600	9600	9600	0
37	20240306	205500	90673130	9600	9600	9600	9600	0
38	20240306	205400	90673130	9600	9600	9600	9600	0
39	20240306	205300	90673130	9600	9600	9600	9600	0
40	20240306	205200	90673130	9600	9600	9600	9600	0
41	20240306	205100	90673130	9600	9600	9600	9600	0
42	20240306	205000	90673130	9600	9600	9600	9600	0
43	20240306	204900	90673130	9600	9600	9600	9600	0
44	20240306	204800	90673130	9600	9600	9600	9600	0
45	20240306	204700	90673130	9600	9600	9600	9600	0
46	20240306	204600	90673130	9600	9600	9600	9600	0
47	20240306	204500	90673130	9600	9600	9600	9600	0
48	20240306	204400	90673130	9600	9600	9600	9600	0
49	20240306	204300	90673130	9600	9600	9600	9600	0
50	20240306	204200	90673130	9600	9600	9600	9600	0
51	20240306	204100	90673130	9600	9600	9600	9600	0
52	20240306	204000	90673130	9600	9600	9600	9600	0
53	20240306	203900	90673130	9600	9600	9600	9600	0
54	20240306	203800	90673130	9600	9600	9600	9600	0
55	20240306	203700	90673130	9600	9600	9600	9600	0
56	20240306	203600	90673130	9600	9600	9600	9600	0
57	20240306	203500	90673130	9600	9600	9600	9600	0
58	20240306	203400	90673130	9600	9600	9600	9600	0
59	20240306	203300	90673130	9600	9600	9600	9600	0
60	20240306	203200	90673130	9600	9600	9600	9600	0
61	20240306	203100	90673130	9600	9600	9600	9600	0
62	20240306	203000	90673130	9600	9600	9600	9600	151
63	20240306	202900	90673130	9600	9600	9600	9600	0
64	20240306	202800	90673130	9600	9600	9600	9600	0
65	20240306	202700	90673130	9600	9600	9600	9600	0
66	20240306	202600	90673130	9600	9600	9600	9600	0
67	20240306	202500	90673130	9600	9600	9600	9600	0
68	20240306	202400	90673130	9600	9600	9600	9600	0
69	20240306	202300	90673130	9600	9600	9600	9600	0
70	20240306	202200	90673130	9600	9600	9600	9600	0
71	20240306	202100	90673130	9600	9600	9600	9600	0
72	20240306	202000	90673130	9600	9600	9600	9600	0
73	20240306	201900	90673130	9600	9600	9600	9600	0
74	20240306	201800	90673130	9600	9600	9600	9600	0
75	20240306	201700	90673130	9600	9600	9600	9600	0
76	20240306	201600	90673130	9600	9600	9600	9600	0
77	20240306	201500	90673130	9600	9600	9600	9600	0
78	20240306	201400	90673130	9600	9600	9600	9600	0
79	20240306	201300	90673130	9600	9600	9600	9600	0
80	20240306	201200	90673130	9600	9600	9600	9600	0
81	20240306	201100	90673130	9600	9600	9600	9600	0
82	20240306	201000	90673130	9600	9600	9600	9600	0
83	20240306	200900	90673130	9600	9600	9600	9600	0
84	20240306	200800	90673130	9600	9600	9600	9600	0
85	20240306	200700	90673130	9600	9600	9600	9600	0
86	20240306	200600	90673130	9600	9600	9600	9600	0
87	20240306	200500	90673130	9600	9600	9600	9600	0
88	20240306	200400	90673130	9600	9600	9600	9600	0
89	20240306	200300	90673130	9600	9600	9600	9600	0
90	20240306	200200	90673130	9600	9600	9600	9600	0
91	20240306	200100	90673130	9600	9600	9600	9600	0
92	20240306	200000	90673130	9600	9600	9600	9600	151
93	20240306	195900	90673130	9600	9600	9600	9600	0
94	20240306	195800	90673130	9600	9600	9600	9600	0
95	20240306	195700	90673130	9600	9600	9600	9600	0
96	20240306	195600	90673130	9600	9600	9600	9600	0
97	20240306	195500	90673130	9600	9600	9600	9600	0
98	20240306	195400	90673130	9600	9600	9600	9600	0
99	20240306	195300	90673130	9600	9600	9600	9600	0
100	20240306	195200	90673130	9600	9600	9600	9600	0
101	20240306	195100	90673130	9600	9600	9600	9600	0
102	20240306	195000	90673130	9600	9600	9600	9600	0
103	20240306	194900	90673130	9600	9600	9600	9600	0
104	20240306	194800	90673130	9600	9600	9600	9600	0
105	20240306	194700	90673130	9600	9600	9600	9600	0
106	20240306	194600	90673130	9600	9600	9600	9600	0
107	20240306	194500	90673130	9600	9600	9600	9600	0
108	20240306	194400	90673130	9600	9600	9600	9600	0
109	20240306	194300	90673130	9600	9600	9600	9600	0
110	20240306	194200	90673130	9600	9600	9600	9600	0
111	20240306	194100	90673130	9600	9600	9600	9600	0
112	20240306	194000	90673130	9600	9600	9600	9600	0
113	20240306	193900	90673130	9600	9600	9600	9600	0
114	20240306	193800	90673130	9600	9600	9600	9600	0
115	20240306	193700	90673130	9600	9600	9600	9600	0
116	20240306	193600	90673130	9600	9600	9600	9600	0
117	20240306	193500	90673130	9600	9600	9600	9600	0
118	20240306	193400	90673130	9600	9600	9600	9600	0
119	20240306	193300	90673130	9600	9600	9600	9600	0
120	20240306	193200	90673130	9600	9600	9600	9600	0
121	20240306	193100	90673130	9600	9600	9600	9600	0
122	20240306	193000	90673130	9600	9600	9600	9600	151
123	20240306	192900	90673130	9600	9600	9600	9600	0
124	20240306	192800	90673130	9600	9600	9600	9600	0
125	20240306	192700	90673130	9600	9600	9600	9600	0
126	20240306	192600	90673130	9600	9600	9600	9600	0
127	20240306	192500	90673130	9600	9600	9600	9600	0
128	20240306	192400	90673130	9600	9600	9600	9600	0
129	20240306	192300	90673130	9600	9600	9600	9600	0
130	20240306	192200	90673130	9600	9600	9600	9600	0
131	20240306	192100	90673130	9600	9600	9600	9600	0
132	20240306	192000	90673130	9600	9600	9600	9600	0
133	20240306	191900	90673130	9600	9600	9600	9600	0
134	20240306	191800	90673130	9600	9600	9600	9600	0
135	20240306	191700	90673130	9600	9600	9600	9600	0
136	20240306	191600	90673130	9600	9600	9600	9600	0
137	20240306	191500	90673130	9600	9600	9600	9600	0
138	20240306	191400	90673130	9600	9600	9600	9600	0
139	20240306	191300	90673130	9600	9600	9600	9600	0
140	20240306	191200	90673130	9600	9600	9600	9600	0
141	20240306	191100	90673130	9600	9600	9600	9600	0
142	20240306	191000	90673130	9600	9600	9600	9600	0
143	20240306	190900	90673130	9600	9600	9600	9600	0
144	20240306	190800	90673130	9600	9600	9600	9600	0
145	20240306	190700	90673130	9600	9600	9600	9600	0
146	20240306	190600	90673130	9600	9600	9600	9600	0
147	20240306	190500	90673130	9600	9600	9600	9600	0
148	20240306	190400	90673130	9600	9600	9600	9600	0
149	20240306	190300	90673130	9600	9600	9600	9600	0
150	20240306	190200	90673130	9600	9600	9600	9600	0
151	20240306	190100	90673130	9600	9600	9600	9600	0
152	20240306	190000	90673130	9600	9600	9600	9600	151
153	20240306	185900	90673130	9600	9600	9600	9600	0
154	20240306	185800	90673130	9600	9600	9600	9600	0
155	20240306	185700	90673130	9600	9600	9600	9600	0
156	20240306	185600	90673130	9600	9600	9600	9600	0
157	20240306	185500	90673130	9600	9600	9600	9600	0
158	20240306	185400	90673130	9600	9600	9600	9600	0
159	20240306	185300	90673130	9600	9600	9600	9600	0
160	20240306	185200	90673130	9600	9600	9600	9600	0
161	20240306	185100	90673130	9600	9600	9600	9600	0
162	20240306	185000	90673130	9600	9600	9600	9600	0
163	20240306	184900	90673130	9600	9600	9600	9600	0
164	20240306	184800	90673130	9600	9600	9600	9600	0
165	20240306	184700	90673130	9600	9600	9600	9600	0
166	20240306	184600	90673130	9600	9600	9600	9600	0
167	20240306	184500	90673130	9600	9600	9600	9600	0
168	20240306	184400	90673130	9600	9600	9600	9600	0
169	20240306	184300	90673130	9600	9600	9600	9600	0
170	20240306	184200	90673130	9600	9600	9600	9600	0
171	20240306	184100	90673130	9600	9600	9600	9600	0
172	20240306	184000	90673130	9600	9600	9600	9600	0
173	20240306	183900	90673130	9600	9600	9600	9600	0
174	20240306	183800	90673130	9600	9600	9600	9600	0
175	20240306	183700	90673130	9600	9600	9600	9600	0
176	20240306	183600	90673130	9600	9600	9600	9600	0
177	20240306	183500	90673130	9600	9600	9600	9600	0
178	20240306	183400	90673130	9600	9600	9600	9600	0
179	20240306	183300	90673130	9600	9600	9600	9600	0
180	20240306	183200	90673130	9600	9600	9600	9600	0
181	20240306	183100	90673130	9600	9600	9600	9600	0
182	20240306	183000	90673130	9600	9600	9600	9600	151
183	20240306	182900	90673130	9600	9600	9600	9600	0
184	20240306	182800	90673130	9600	9600	9600	9600	0
185	20240306	182700	90673130	9600	9600	9600	9600	0
186	20240306	182600	90673130	9600	9600	9600	9600	0
187	20240306	182500	90673130	9600	9600	9600	9600	0
188	20240306	182400	90673130	9600	9600	9600	9600	0
189	20240306	182300	90673130	9600	9600	9600	9600	0
190	20240306	182200	90673130	9600	9600	9600	9600	0
191	20240306	182100	90673130	9600	9600	9600	9600	0
192	20240306	182000	90673130	9600	9600	9600	9600	0
193	20240306	181900	90673130	9600	9600	9600	9600	0
194	20240306	181800	90673130	9600	9600	9600	9600	0
195	20240306	181700	90673130	9600	9600	9600	9600	0
196	20240306	181600	90673130	9600	9600	9600	9600	0
197	20240306	181500	90673130	9600	9600	9600	9600	0
198	20240306	181400	90673130	9600	9600	9600	9600	0
199	20240306	181300	90673130	9600	9600	9600	9600	0
200	20240306	181200	90673130	9600	9600	9600	9600	0
201	20240306	181100	90673130	9600	9600	9600	9600	0
202	20240306	181000	90673130	9600	9600	9600	9600	0
203	20240306	180900	90673130	9600	9600	9600	9600	0
204	20240306	180800	90673130	9600	9600	9600	9600	0
205	20240306	180700	90673130	9600	9600	9600	9600	0
206	20240306	180600	90673130	9600	9600	9600	9600	0
207	20240306	180500	90673130	9600	9600	9600	9600	0
208	20240306	180400	90673130	9600	9600	9600	9600	0
209	20240306	180300	90673130	9600	9600	9600	9600	0
210	20240306	180200	90673130	9600	9600	9600	9600	0
211	20240306	180100	90673130	9600	9600	9600	9600	0
212	20240306	180000	90673130	9600	9600	9600	9600	151
213	20240306	175900	90673130	9600	9600	9600	9600	0
214	20240306	175800	90673130	9600	9600	9600	9600	0
215	20240306	175700	90673130	9600	9600	9600	9600	0
216	20240306	175600	90673130	9600	9600	9600	9600	0
217	20240306	175500	90673130	9600	9600	9600	9600	0
218	20240306	175400	90673130	9600	9600	9600	9600	0
219	20240306	175300	90673130	9600	9600	9600	9600	0
220	20240306	175200	90673130	9600	9600	9600	9600	0
221	20240306	175100	90673130	9600	9600	9600	9600	0
222	20240306	175000	90673130	9600	9600	9600	9600	0
223	20240306	174900	90673130	9600	9600	9600	9600	0
224	20240306	174800	90673130	9600	9600	9600	9600	0
225	20240306	174700	90673130	9600	9600	9600	9600	0
226	20240306	174600	90673130	9600	9600	9600	9600	0
227	20240306	174500	90673130	9600	9600	9600	9600	0
228	20240306	174400	90673130	9600	9600	9600	9600	0
229	20240306	174300	90673130	9600	9600	9600	9600	0
230	20240306	174200	90673130	9600	9600	9600	9600	0
231	20240306	174100	90673130	9600	9600	9600	9600	0
232	20240306	174000	90673130	9600	9600	9600	9600	0
233	20240306	173900	90673130	9600	9600	9600	9600	0
234	20240306	173800	90673130	9600	9600	9600	9600	0
235	20240306	173700	90673130	9600	9600	9600	9600	0
236	20240306	173600	90673130	9600	9600	9600	9600	0
237	20240306	173500	90673130	9600	9600	9600	9600	0
238	20240306	173400	90673130	9600	9600	9600	9600	0
239	20240306	173300	90673130	9600	9600	9600	9600	0
240	20240306	173200	90673130	9600	9600	9600	9600	0
241	20240306	173100	90673130	9600	9600	9600	9600	0
242	20240306	173000	90673130	9600	9600	9600	9600	151
243	20240306	172900	90673130	9600	9600	9600	9600	0
244	20240306	172800	90673130	9600	9600	9600	9600	0
245	20240306	172700	90673130	9600	9600	9600	9600	0
246	20240306	172600	90673130	9600	9600	9600	9600	0
247	20240306	172500	90673130	9600	9600	9600	9600	0
248	20240306	172400	90673130	9600	9600	9600	9600	0
249	20240306	172300	90673130	9600	9600	9600	9600	0
250	20240306	172200	90673130	9600	9600	9600	9600	0
251	20240306	172100	90673130	9600	9600	9600	9600	0
252	20240306	172000	90673130	9600	9600	9600	9600	0
253	20240306	171900	90673130	9600	9600	9600	9600	0
254	20240306	171800	90673130	9600	9600	9600	9600	0
255	20240306	171700	90673130	9600	9600	9600	9600	0
256	20240306	171600	90673130	9600	9600	9600	9600	0
257	20240306	171500	90673130	9600	9600	9600	9600	0
258	20240306	171400	90673130	9600	9600	9600	9600	0
259	20240306	171300	90673130	9600	9600	9600	9600	0
260	20240306	171200	90673130	9600	9600	9600	9600	0
261	20240306	171100	90673130	9600	9600	9600	9600	0
262	20240306	171000	90673130	9600	9600	9600	9600	0
263	20240306	170900	90673130	9600	9600	9600	9600	0
264	20240306	170800	90673130	9600	9600	9600	9600	0
265	20240306	170700	90673130	9600	9600	9600	9600	0
266	20240306	170600	90673130	9600	9600	9600	9600	0
267	20240306	170500	90673130	9600	9600	9600	9600	0
268	20240306	170400	90673130	9600	9600	9600	9600	0
269	20240306	170300	90673130	9600	9600	9600	9600	0
270	20240306	170200	90673130	9600	9600	9600	9600	0
271	20240306	170100	90673130	9600	9600	9600	9600	0
272	20240306	170000	90673130	9600	9600	9600	9600	151
273	20240306	165900	90673130	9600	9600	9600	9600	0
274	20240306	165800	90673130	9600	9600	9600	9600	0
275	20240306	165700	90673130	9600	9600	9600	9600	0
276	20240306	165600	90673130	9600	9600	9600	9600	0
277	20240306	165500	90673130	9600	9600	9600	9600	0
278	20240306	165400	90673130	9600	9600	9600	9600	0
279	20240306	165300	90673130	9600	9600	9600	9600	0
280	20240306	165200	90673130	9600	9600	9600	9600	0
281	20240306	165100	90673130	9600	9600	9600	9600	0
282	20240306	165000	90673130	9600	9600	9600	9600	0
283	20240306	164900	90673130	9600	9600	9600	9600	0
284	20240306	164800	90673130	9600	9600	9600	9600	0
285	20240306	164700	90673130	9600	9600	9600	9600	0
286	20240306	164600	90673130	9600	9600	9600	9600	0
287	20240306	164500	90673130	9600	9600	9600	9600	0
288	20240306	164400	90673130	9600	9600	9600	9600	0
289	20240306	164300	90673130	9600	9600	9600	9600	0
290	20240306	164200	90673130	9600	9600	9600	9600	0
291	20240306	164100	90673130	9600	9600	9600	9600	0
292	20240306	164000	90673130	9600	9600	9600	9600	0
293	20240306	163900	90673130	9600	9600	9600	9600	0
294	20240306	163800	90673130	9600	9600	9600	9600	0
295	20240306	163700	90673130	9600	9600	9600	9600	0
296	20240306	163600	90673130	9600	9600	9600	9600	0
297	20240306	163500	90673130	9600	9600	9600	9600	0
298	20240306	163400	90673130	9600	9600	9600	9600	0
299	20240306	163300	90673130	9600	9600	9600	9600	0
300	20240306	163200	90673130	9600	9600	9600	9600	0
301	20240306	163100	90673130	9600	9600	9600	9600	0
302	20240306	163000	90673130	9600	9600	9600	9600	151
303	20240306	162900	90673130	9600	9600	9600	9600	0
304	20240306	162800	90673130	9600	9600	9600	9600	0
305	20240306	162700	90673130	9600	9600	9600	9600	0
306	20240306	162600	90673130	9600	9600	9600	9600	0
307	20240306	162500	90673130	9600	9600	9600	9600	0
308	20240306	162400	90673130	9600	9600	9600	9600	0
309	20240306	162300	90673130	9600	9600	9600	9600	0
310	20240306	162200	90673130	9600	9600	9600	9600	0
311	20240306	162100	90673130	9600	9600	9600	9600	0
312	20240306	162000	90673130	9600	9600	9600	9600	0
313	20240306	161900	90673130	9600	9600	9600	9600	0
314	20240306	161800	90673130	9600	9600	9600	9600	0
315	20240306	161700	90673130	9600	9600	9600	9600	0
316	20240306	161600	90673130	9600	9600	9600	9600	0
317	20240306	161500	90673130	9600	9600	9600	9600	0
318	20240306	161400	90673130	9600	9600	9600	9600	0
319	20240306	161300	90673130	9600	9600	9600	9600	0
320	20240306	161200	90673130	9600	9600	9600	9600	0
321	20240306	161100	90673130	9600	9600	9600	9600	0
322	20240306	161000	90673130	9600	9600	9600	9600	0
323	20240306	160900	90673130	9600	9600	9600	9600	0
324	20240306	160800	90673130	9600	9600	9600	9600	0
325	20240306	160700	90673130	9600	9600	9600	9600	0
326	20240306	160600	90673130	9600	9600	9600	9600	0
327	20240306	160500	90673130	9600	9600	9600	9600	0
328	20240306	160400	90673130	9600	9600	9600	9600	0
329	20240306	160300	90673130	9600	9600	9600	9600	0
330	20240306	160200	90673130	9600	9600	9600	9600	0
331	20240306	160100	90673130	9600	9600	9600	9600	0
332	20240306	160000	90673130	9600	9600	9600	9600	151
333	20240306	155900	90673130	9600	9600	9600	9600	0
334	20240306	155800	90673130	9600	9600	9600	9600	0
335	20240306	155700	90673130	9600	9600	9600	9600	0
336	20240306	155600	90673130	9600	9600	9600	9600	0
337	20240306	155500	90673130	9600	9600	9600	9600	0
338	20240306	155400	90673130	9600	9600	9600	9600	0
339	20240306	155300	90673130	9600	9600	9600	9600	0
340	20240306	155200	90673130	9600	9600	9600	9600	0
341	20240306	155100	90673130	9600	9600	9600	9600	0
342	20240306	155000	90673130	9600	9600	9600	9600	0
343	20240306	154900	90673130	9600	9600	9600	9600	0
344	20240306	154800	90673130	9600	9600	9600	9600	0
345	20240306	154700	90673130	9600	9600	9600	9600	0
346	20240306	154600	90673130	9600	9600	9600	9600	0
347	20240306	154500	90673130	9600	9600	9600	9600	0
348	20240306	154400	90673130	9600	9600	9600	9600	0
349	20240306	154300	90673130	9600	9600	9600	9600	0
350	20240306	154200	90673130	9600	9600	9600	9600	0
351	20240306	154100	90673130	9600	9600	9600	9600	0
352	20240306	154000	90673130	9600	9600	9600	9600	0
353	20240306	153900	90673130	9600	9600	9600	9600	0
354	20240306	153800	90673130	9600	9600	9600	9600	0
355	20240306	153700	90673130	9600	9600	9600	9600	0
356	20240306	153600	90673130	9600	9600	9600	9600	0
357	20240306	153500	90673130	9600	9600	9600	9600	0
358	20240306	153400	90673130	9600	9600	9600	9600	0
359	20240306	153300	90673130	9600	9600	9600	9600	0
360	20240306	153200	90673130	9600	9600	9600	9600	0
361	20240306	153100	90673130	9600	9600	9600	9600	0
362	20240306	153000	90673130	9600	9600	9600	9600	302
363	20240306	152900	89223530	9690	9690	9690	9690	0
364	20240306	152800	89223530	9690	9690	9690	9690	0
365	20240306	152700	89223530	9690	9690	9690	9690	0
366	20240306	152600	89223530	9690	9690	9690	9690	0
367	20240306	152500	89223530	9690	9690	9690	9690	0
368	20240306	152400	89223530	9690	9690	9690	9690	0
369	20240306	152300	89223530	9690	9690	9690	9690	0
370	20240306	152200	89223530	9690	9690	9690	9690	0
371	20240306	152100	89223530	9690	9690	9690	9690	0
372	20240306	152000	89223530	9690	9690	9690	9690	0
373	20240306	151900	89223530	9690	9690	9690	9690	47
374	20240306	151800	88768100	9680	9680	9680	9680	0
375	20240306	151700	88768100	9680	9680	9680	9680	0
376	20240306	151600	88768100	9680	9680	9680	9680	0
377	20240306	151500	88768100	9680	9680	9680	9680	12
378	20240306	151400	88651940	9680	9680	9680	9680	0
379	20240306	151300	88651940	9680	9680	9680	9680	0
380	20240306	151200	88651940	9680	9680	9680	9680	0
381	20240306	151100	88651940	9680	9680	9680	9680	10
382	20240306	151000	88555140	9660	9660	9660	9660	0
383	20240306	150900	88555140	9660	9660	9660	9660	0
384	20240306	150800	88555140	9660	9660	9660	9660	0
385	20240306	150700	88555140	9660	9660	9660	9660	1
386	20240306	150600	88545480	9610	9610	9610	9610	0
387	20240306	150500	88545480	9610	9610	9610	9610	0
388	20240306	150400	88545480	9610	9610	9610	9610	0
389	20240306	150300	88545480	9610	9610	9610	9610	9
390	20240306	150200	88458990	9600	9600	9600	9600	0
391	20240306	150100	88458990	9600	9600	9600	9600	0
392	20240306	150000	88458990	9600	9600	9600	9600	60
393	20240306	145900	87882990	9600	9600	9600	9600	5
394	20240306	145800	87834990	9600	9600	9600	9600	6
395	20240306	145700	87777390	9600	9600	9600	9600	4
396	20240306	145600	87738990	9600	9600	9600	9600	46
397	20240306	145500	87297390	9600	9600	9600	9600	4
398	20240306	145400	87258990	9600	9600	9600	9600	0
399	20240306	145300	87258990	9600	9610	9610	9600	42
400	20240306	145200	86855740	9610	9610	9610	9610	5
401	20240306	145100	86807690	9610	9610	9610	9600	131
402	20240306	145000	85548840	9610	9610	9610	9610	42
403	20240306	144900	85145220	9610	9610	9610	9610	6
404	20240306	144800	85087560	9660	9610	9660	9610	15
405	20240306	144700	84942910	9610	9610	9610	9610	43
406	20240306	144600	84529680	9610	9620	9620	9610	6
407	20240306	144500	84471970	9620	9620	9620	9620	5
408	20240306	144400	84423870	9610	9610	9610	9610	47
409	20240306	144300	83972200	9610	9610	9610	9610	0
410	20240306	144200	83972200	9610	9610	9610	9610	5
411	20240306	144100	83924150	9610	9620	9620	9610	53
412	20240306	144000	83414720	9610	9610	9610	9610	5
413	20240306	143900	83366670	9610	9610	9610	9610	4
414	20240306	143800	83328230	9610	9610	9610	9610	45
415	20240306	143700	82895780	9620	9610	9620	9610	16
416	20240306	143600	82741900	9610	9610	9610	9610	6
417	20240306	143500	82684240	9610	9610	9610	9610	42
418	20240306	143400	82280620	9610	9610	9610	9610	5
419	20240306	143300	82232570	9620	9610	9620	9610	16
420	20240306	143200	82078710	9620	9620	9620	9620	5
421	20240306	143100	82030610	9620	9620	9620	9620	1
422	20240306	143000	82020990	9630	9620	9630	9620	7
423	20240306	142900	81953620	9610	9610	9610	9610	43
424	20240306	142800	81540390	9610	9600	9610	9600	44
425	20240306	142700	81117620	9600	9600	9600	9600	5
426	20240306	142600	81069620	9610	9610	9610	9610	10
427	20240306	142500	80973520	9600	9600	9600	9600	6
428	20240306	142400	80915920	9600	9600	9600	9600	4
429	20240306	142300	80877520	9600	9600	9600	9600	43
430	20240306	142200	80464720	9610	9600	9610	9600	18
431	20240306	142100	80291800	9600	9600	9600	9600	6
432	20240306	142000	80234200	9600	9600	9600	9600	38
433	20240306	141900	79869400	9600	9600	9600	9600	4
434	20240306	141800	79831000	9600	9600	9600	9600	4
435	20240306	141700	79792600	9600	9600	9600	9600	43
436	20240306	141600	79379800	9600	9600	9600	9600	5
437	20240306	141500	79331800	9600	9600	9600	9600	6
438	20240306	141400	79274200	9600	9600	9600	9600	42
439	20240306	141300	78871000	9600	9600	9600	9600	7
440	20240306	141200	78803800	9600	9600	9600	9600	4
441	20240306	141100	78765400	9600	9600	9600	9600	43
442	20240306	141000	78352600	9600	9600	9600	9600	0
443	20240306	140900	78352600	9600	9600	9600	9600	4
444	20240306	140800	78314200	9600	9610	9610	9600	26
445	20240306	140700	78064400	9610	9610	9610	9610	4
446	20240306	140600	78025960	9610	9620	9620	9610	5
447	20240306	140500	77977900	9610	9610	9610	9610	43
448	20240306	140400	77564670	9610	9610	9610	9610	6
449	20240306	140300	77507010	9620	9610	9620	9610	18
450	20240306	140200	77333910	9610	9610	9610	9610	41
451	20240306	140100	76939900	9610	9610	9610	9610	6
452	20240306	140000	76882240	9610	9610	9610	9610	2
453	20240306	135900	76863020	9610	9610	9620	9610	55
454	20240306	135800	76334350	9610	9610	9610	9610	4
455	20240306	135700	76295910	9610	9610	9610	9610	4
456	20240306	135600	76257470	9610	9620	9620	9610	16
457	20240306	135500	76103610	9610	9610	9610	9610	8
458	20240306	135400	76026730	9610	9610	9610	9610	5
459	20240306	135300	75978680	9610	9610	9610	9610	43
460	20240306	135200	75565450	9620	9610	9620	9610	17
461	20240306	135100	75401960	9610	9610	9610	9610	3
462	20240306	135000	75373130	9610	9610	9610	9610	45
463	20240306	134900	74940680	9610	9610	9610	9610	7
464	20240306	134800	74873410	9620	9610	9620	9610	17
465	20240306	134700	74709920	9610	9610	9610	9610	38
466	20240306	134600	74344740	9610	9610	9610	9610	5
467	20240306	134500	74296690	9600	9600	9600	9600	6
468	20240306	134400	74239090	9600	9600	9600	9600	44
469	20240306	134300	73816690	9600	9600	9600	9600	6
470	20240306	134200	73759090	9610	9600	9610	9600	20
471	20240306	134100	73566920	9600	9610	9610	9600	54
472	20240306	134000	73048420	9600	9600	9600	9600	4
473	20240306	133900	73010020	9600	9600	9600	9600	6
474	20240306	133800	72952420	9600	9600	9600	9600	40
475	20240306	133700	72568420	9600	9600	9600	9600	5
476	20240306	133600	72520420	9600	9600	9600	9600	6
477	20240306	133500	72462820	9600	9610	9610	9600	29
478	20240306	133400	72184200	9610	9610	9610	9610	3
479	20240306	133300	72155370	9620	9610	9620	9610	17
480	20240306	133200	71991900	9610	9610	9610	9610	44
481	20240306	133100	71569060	9620	9610	9620	9600	7
482	20240306	133000	71501830	9600	9600	9600	9600	5
483	20240306	132900	71453830	9600	9620	9620	9600	7
484	20240306	132800	71386600	9620	9620	9620	9620	2
485	20240306	132700	71367360	9610	9610	9610	9610	5
486	20240306	132600	71319310	9610	9660	9660	9610	14
487	20240306	132500	71184270	9610	9660	9660	9610	8
488	20240306	132400	71107340	9600	9650	9660	9600	6
489	20240306	132300	71049630	9600	9600	9600	9600	6
490	20240306	132200	70992030	9600	9660	9660	9600	52
491	20240306	132100	70492180	9600	9610	9610	9600	29
492	20240306	132000	70213530	9600	9610	9610	9600	8
493	20240306	131900	70136720	9610	9610	9610	9610	18
494	20240306	131800	69963740	9610	9610	9610	9600	10
495	20240306	131700	69867700	9600	9610	9610	9600	3
496	20240306	131600	69838880	9600	9610	9610	9600	51
497	20240306	131500	69349180	9600	9610	9610	9600	6
498	20240306	131400	69291570	9600	9600	9610	9600	23
499	20240306	131300	69070660	9610	9610	9610	9610	10
500	20240306	131200	68974560	9620	9620	9620	9620	7
501	20240306	131100	68907220	9620	9620	9620	9620	5
502	20240306	131000	68859120	9620	9600	9620	9600	43
503	20240306	130900	68446280	9610	9600	9610	9600	8
504	20240306	130800	68369470	9600	9600	9600	9600	4
505	20240306	130700	68331070	9600	9600	9600	9600	42
506	20240306	130600	67927870	9600	9600	9600	9600	5
507	20240306	130500	67879870	9600	9600	9600	9600	5
508	20240306	130400	67831870	9600	9630	9630	9600	45
509	20240306	130300	67399630	9630	9630	9630	9630	2
510	20240306	130200	67380370	9600	9600	9600	9600	7
511	20240306	130100	67313170	9600	9650	9650	9600	40
512	20240306	130000	66929070	9650	9650	9650	9650	7
513	20240306	125900	66861520	9650	9600	9650	9600	5
514	20240306	125800	66813470	9600	9610	9610	9600	46
515	20240306	125700	66371850	9600	9610	9610	9600	5
516	20240306	125600	66323830	9600	9610	9610	9600	12
517	20240306	125500	66208610	9610	9600	9610	9600	64
518	20240306	125400	65593990	9610	9610	9610	9610	1
519	20240306	125300	65584380	9600	9600	9600	9600	6
520	20240306	125200	65526780	9600	9610	9610	9600	15
521	20240306	125100	65382680	9600	9600	9600	9600	6
522	20240306	125000	65325080	9600	9600	9600	9600	4
523	20240306	124900	65286680	9600	9600	9600	9600	44
524	20240306	124800	64864280	9600	9600	9600	9600	6
525	20240306	124700	64806680	9600	9600	9600	9600	4
526	20240306	124600	64768280	9600	9600	9600	9600	558
527	20240306	124500	59411480	9600	9600	9600	9600	4
528	20240306	124400	59373080	9610	9600	9610	9600	17
529	20240306	124300	59209780	9600	9600	9600	9600	38
530	20240306	124200	58844980	9600	9610	9610	9600	6
531	20240306	124100	58787360	9610	9600	9610	9600	21
532	20240306	124000	58585630	9610	9600	9610	9600	52
533	20240306	123900	58086330	9600	9600	9600	9600	5
534	20240306	123800	58038330	9600	9600	9600	9600	7
535	20240306	123700	57971130	9610	9610	9610	9610	10
536	20240306	123600	57875030	9600	9600	9600	9600	5
537	20240306	123500	57827030	9600	9600	9600	9600	4
538	20240306	123400	57788630	9600	9600	9600	9600	42
539	20240306	123300	57385430	9620	9620	9620	9620	10
540	20240306	123200	57289230	9600	9600	9600	9600	12
541	20240306	123100	57174030	9600	9610	9610	9600	44
542	20240306	123000	56751590	9610	9610	9610	9610	0
543	20240306	122900	56751590	9610	9600	9610	9600	7
544	20240306	122800	56684330	9600	9600	9600	9600	43
545	20240306	122700	56271530	9600	9600	9600	9600	5
546	20240306	122600	56223530	9600	9600	9600	9600	5
547	20240306	122500	56175530	9600	9600	9600	9600	44
548	20240306	122400	55753130	9600	9600	9600	9600	5
549	20240306	122300	55705130	9600	9600	9600	9600	7
550	20240306	122200	55637930	9600	9600	9600	9600	41
551	20240306	122100	55244330	9620	9610	9620	9600	16
552	20240306	122000	55090500	9610	9600	9610	9600	6
553	20240306	121900	55032850	9600	9600	9600	9600	44
554	20240306	121800	54610450	9600	9600	9600	9600	6
555	20240306	121700	54552850	9600	9600	9610	9600	35
556	20240306	121600	54216550	9600	9610	9610	9600	6
557	20240306	121500	54158930	9610	9600	9610	9600	24
558	20240306	121400	53928350	9600	9600	9600	9600	6
559	20240306	121300	53870750	9600	9600	9600	9600	46
560	20240306	121200	53429150	9600	9600	9600	9600	5
561	20240306	121100	53381150	9600	9600	9600	9600	1
562	20240306	121000	53371550	9600	9600	9600	9600	41
563	20240306	120900	52977950	9600	9600	9600	9600	5
564	20240306	120800	52929950	9600	9600	9600	9600	7
565	20240306	120700	52862750	9600	9610	9610	9600	32
566	20240306	120600	52555320	9610	9610	9610	9610	6
567	20240306	120500	52497660	9610	9610	9610	9610	8
568	20240306	120400	52420780	9610	9610	9610	9610	48
569	20240306	120300	51959500	9610	9610	9620	9610	18
570	20240306	120200	51786420	9610	9610	9610	9610	8
571	20240306	120100	51709540	9610	9610	9610	9610	49
572	20240306	120000	51238650	9610	9610	9610	9610	7
573	20240306	115900	51171380	9620	9620	9620	9620	10
574	20240306	115800	51075180	9610	9610	9610	9610	43
575	20240306	115700	50661950	9610	9610	9610	9610	4
576	20240306	115600	50623510	9610	9610	9610	9610	6
577	20240306	115500	50565850	9610	9610	9620	9610	67
578	20240306	115400	49921770	9610	9610	9610	9610	6
579	20240306	115300	49864110	9610	9610	9610	9610	4
580	20240306	115200	49825670	9610	9610	9610	9610	44
581	20240306	115100	49402830	9620	9610	9620	9610	14
582	20240306	115000	49268190	9610	9610	9610	9610	5
583	20240306	114900	49220140	9610	9610	9610	9610	5
584	20240306	114800	49172090	9610	9620	9620	9610	53
585	20240306	114700	48662660	9610	9610	9610	9610	14
586	20240306	114600	48528120	9610	9610	9610	9610	4
587	20240306	114500	48489680	9610	9610	9610	9610	44
588	20240306	114400	48066840	9610	9610	9610	9610	5
589	20240306	114300	48018790	9610	9610	9610	9610	11
590	20240306	114200	47913080	9610	9610	9610	9610	46
591	20240306	114100	47471020	9610	9610	9610	9610	6
592	20240306	114000	47413360	9610	9610	9610	9610	5
593	20240306	113900	47365310	9610	9610	9610	9610	43
594	20240306	113800	46952080	9610	9610	9610	9610	0
595	20240306	113700	46952080	9610	9610	9610	9610	8
596	20240306	113600	46875200	9610	9610	9610	9610	43
597	20240306	113500	46461970	9610	9620	9620	9610	11
598	20240306	113400	46356180	9610	9610	9610	9610	8
599	20240306	113300	46279300	9620	9620	9620	9620	437
600	20240306	113200	42075360	9620	9620	9620	9620	7
601	20240306	113100	42008020	9620	9620	9620	9620	16
602	20240306	113000	41854100	9620	9620	9620	9620	44
603	20240306	112900	41430820	9620	9630	9630	9620	215
604	20240306	112800	39361610	9630	9630	9630	9630	9
605	20240306	112700	39274940	9630	9630	9630	9630	44
606	20240306	112600	38851220	9630	9630	9630	9630	8
607	20240306	112500	38774180	9630	9630	9630	9630	236
608	20240306	112400	36501500	9630	9630	9630	9630	47
609	20240306	112300	36048890	9630	9640	9640	9630	347
610	20240306	112200	32705720	9640	9650	9650	9640	7
611	20240306	112100	32638210	9650	9640	9650	9640	51
612	20240306	112000	32146500	9640	9640	9640	9640	15
613	20240306	111900	32001900	9640	9640	9640	9640	6
614	20240306	111800	31944060	9640	9640	9640	9640	44
615	20240306	111700	31519900	9640	9640	9640	9640	5
616	20240306	111600	31471700	9640	9640	9640	9640	7
617	20240306	111500	31404220	9640	9640	9640	9640	37
618	20240306	111400	31047540	9640	9640	9640	9640	3
619	20240306	111300	31018620	9640	9640	9640	9640	7
620	20240306	111200	30951140	9640	9640	9640	9640	46
621	20240306	111100	30507700	9640	9640	9640	9640	4
622	20240306	111000	30469140	9640	9640	9640	9640	5
623	20240306	110900	30420940	9640	9640	9640	9640	43
624	20240306	110800	30006420	9640	9640	9640	9640	5
625	20240306	110700	29958220	9640	9640	9640	9640	7
626	20240306	110600	29890740	9650	9650	9650	9650	36
627	20240306	110500	29543340	9660	9650	9660	9650	17
628	20240306	110400	29379180	9650	9650	9650	9650	1
629	20240306	110300	29369530	9650	9660	9660	9650	14
630	20240306	110200	29234340	9660	9650	9660	9650	9
631	20240306	110100	29147480	9650	9650	9650	9650	5
632	20240306	110000	29099230	9650	9650	9650	9650	42
633	20240306	105900	28693930	9700	9700	9700	9700	10
634	20240306	105800	28596930	9650	9650	9650	9650	4
635	20240306	105700	28558330	9650	9650	9650	9650	6
636	20240306	105600	28500430	9650	9680	9680	9650	6
637	20240306	105500	28442380	9680	9680	9680	9680	5
638	20240306	105400	28393980	9650	9650	9650	9650	5
639	20240306	105300	28345730	9650	9650	9650	9650	6
640	20240306	105200	28287830	9660	9660	9660	9660	5
641	20240306	105100	28239530	9660	9660	9660	9660	5
642	20240306	105000	28191230	9650	9660	9660	9650	7
643	20240306	104900	28123670	9660	9660	9660	9660	3
644	20240306	104800	28094690	9660	9660	9660	9660	5
645	20240306	104700	28046390	9660	9650	9660	9650	8
646	20240306	104600	27969180	9650	9650	9650	9650	6
647	20240306	104500	27911280	9650	9650	9650	9650	5
648	20240306	104400	27863030	9650	9650	9650	9650	0
649	20240306	104300	27863030	9650	9650	9650	9650	5
650	20240306	104200	27814780	9650	9650	9650	9650	7
651	20240306	104100	27747230	9650	9650	9650	9650	6
652	20240306	104000	27689330	9650	9650	9650	9650	4
653	20240306	103900	27650730	9650	9650	9650	9650	6
654	20240306	103800	27592830	9650	9650	9650	9650	7
655	20240306	103700	27525280	9650	9650	9650	9650	6
656	20240306	103600	27467380	9650	9650	9650	9650	4
657	20240306	103500	27428780	9660	9650	9660	9650	18
658	20240306	103400	27255060	9650	9670	9670	9650	13
659	20240306	103300	27129490	9670	9670	9670	9670	8
660	20240306	103200	27052130	9670	9660	9670	9660	130
661	20240306	103100	25796320	9660	9660	9660	9660	4
662	20240306	103000	25757680	9660	9660	9660	9660	8
663	20240306	102900	25680400	9700	9700	9700	9700	6
664	20240306	102800	25622200	9700	9660	9700	9660	10
665	20240306	102700	25525440	9660	9660	9660	9660	3
666	20240306	102600	25496460	9660	9680	9680	9660	9
667	20240306	102500	25409460	9680	9680	9680	9680	7
668	20240306	102400	25341700	9660	9660	9660	9660	5
669	20240306	102300	25293400	9660	9660	9660	9660	5
670	20240306	102200	25245100	9660	9660	9660	9660	5
671	20240306	102100	25196800	9660	9660	9660	9660	1
672	20240306	102000	25187140	9650	9650	9650	9650	7
673	20240306	101900	25119590	9650	9680	9680	9650	7
674	20240306	101800	25052010	9680	9680	9680	9680	8
675	20240306	101700	24974570	9680	9650	9680	9650	5
676	20240306	101600	24926290	9650	9650	9650	9650	5
677	20240306	101500	24878040	9650	9670	9670	9650	4
678	20240306	101400	24839380	9670	9670	9670	9670	5
679	20240306	101300	24791030	9670	9650	9670	9650	8
680	20240306	101200	24713790	9650	9650	9650	9650	2
681	20240306	101100	24694490	9660	9660	9660	9660	3
682	20240306	101000	24665510	9660	9660	9660	9660	7
683	20240306	100900	24597890	9650	9650	9650	9650	6
684	20240306	100800	24539990	9650	9650	9650	9650	5
685	20240306	100700	24491740	9650	9660	9660	9650	5
686	20240306	100600	24443450	9660	9660	9660	9660	6
687	20240306	100500	24385490	9650	9650	9650	9650	5
688	20240306	100400	24337240	9650	9670	9670	9650	6
689	20240306	100300	24279240	9670	9670	9670	9670	5
690	20240306	100200	24230890	9670	9660	9670	9650	9
691	20240306	100100	24144010	9660	9660	9660	9660	4
692	20240306	100000	24105370	9660	9660	9660	9660	0
693	20240306	095900	24105370	9660	9660	9660	9660	4
694	20240306	095800	24066730	9660	9650	9660	9650	7
695	20240306	095700	23999170	9650	9650	9650	9650	6
696	20240306	095600	23941270	9650	9650	9650	9650	5
697	20240306	095500	23893020	9650	9650	9650	9650	6
698	20240306	095400	23835120	9650	9650	9650	9650	7
699	20240306	095300	23767570	9650	9650	9650	9650	6
700	20240306	095200	23709670	9650	9650	9650	9650	3
701	20240306	095100	23680720	9650	9650	9650	9650	7
702	20240306	095000	23613170	9650	9650	9650	9650	6
703	20240306	094900	23555270	9650	9650	9650	9650	5
704	20240306	094800	23507020	9670	9670	9670	9670	1
705	20240306	094700	23497350	9670	9670	9670	9670	9
706	20240306	094600	23410320	9650	9650	9650	9650	25
707	20240306	094500	23169070	9650	9660	9660	9650	25
708	20240306	094400	22927670	9660	9670	9670	9660	44
709	20240306	094300	22502620	9670	9670	9670	9660	27
710	20240306	094200	22241770	9670	9670	9670	9670	7
711	20240306	094100	22174080	9670	9670	9670	9670	3
712	20240306	094000	22145070	9720	9710	9720	9710	22
713	20240306	093900	21931430	9670	9710	9720	9670	100
714	20240306	093800	20960500	9680	9680	9710	9680	104
715	20240306	093700	19950800	9690	9690	9690	9690	5
716	20240306	093600	19902350	9660	9650	9660	9650	7
717	20240306	093500	19834740	9650	9650	9650	9650	4
718	20240306	093400	19796140	9650	9650	9650	9650	5
719	20240306	093300	19747890	9650	9650	9650	9650	5
720	20240306	093200	19699640	9650	9650	9650	9650	7
721	20240306	093100	19632090	9650	9650	9650	9650	4
722	20240306	093000	19593490	9650	9650	9650	9650	7
723	20240306	092900	19525940	9650	9650	9650	9650	6
724	20240306	092800	19468040	9710	9640	9710	9640	757
725	20240306	092700	12118820	9640	9640	9640	9640	1
726	20240306	092600	12109180	9630	9630	9630	9630	5
727	20240306	092500	12061030	9630	9630	9630	9630	7
728	20240306	092400	11993620	9620	9620	9620	9620	4
729	20240306	092300	11955140	9620	9630	9630	9620	5
730	20240306	092200	11907030	9620	9630	9630	9620	57
731	20240306	092100	11358670	9630	9630	9630	9630	56
732	20240306	092000	10819390	9630	9660	9660	9630	6
733	20240306	091900	10761550	9660	9660	9660	9660	6
734	20240306	091800	10703590	9660	9630	9660	9630	7
735	20240306	091700	10636120	9620	9620	9620	9620	54
736	20240306	091600	10116640	9610	9630	9630	9610	257
737	20240306	091500	7644060	9630	9630	9630	9630	0
738	20240306	091400	7644060	9630	9620	9630	9620	8
739	20240306	091300	7567060	9640	9640	9640	9640	4
740	20240306	091200	7528500	9630	9630	9630	9630	5
741	20240306	091100	7480350	9680	9630	9680	9630	27
742	20240306	091000	7219340	9630	9700	9700	9630	153
743	20240306	090900	5735450	9700	9620	9700	9620	36
744	20240306	090800	5387040	9700	9620	9700	9620	184
745	20240306	090700	3616560	9620	9610	9620	9610	5
746	20240306	090600	3568500	9610	9610	9610	9610	5
747	20240306	090500	3520450	9680	9680	9680	9680	135
748	20240306	090400	2213650	9690	9690	9690	9690	0
749	20240306	090300	2213650	9690	9690	9690	9690	10
750	20240306	090200	2116750	9650	9660	9670	9610	199
751	20240306	090100	192750	9610	9610	9610	9610	5
752	20240306	090000	144700	9600	9670	9670	9600	15