KissMeData/071840/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	194600	298690260	9620	9620	9620	9620	264
3	20240320	194500	298690260	9620	9620	9620	9620	0
4	20240320	194400	298690260	9620	9620	9620	9620	0
5	20240320	194300	298690260	9620	9620	9620	9620	0
6	20240320	194200	298690260	9620	9620	9620	9620	0
7	20240320	194100	298690260	9620	9620	9620	9620	0
8	20240320	194000	298690260	9620	9620	9620	9620	0
9	20240320	193900	298690260	9620	9620	9620	9620	0
10	20240320	193800	298690260	9620	9620	9620	9620	0
11	20240320	193700	298690260	9620	9620	9620	9620	0
12	20240320	193600	298690260	9620	9620	9620	9620	0
13	20240320	193500	298690260	9620	9620	9620	9620	0
14	20240320	193400	298690260	9620	9620	9620	9620	0
15	20240320	193300	298690260	9620	9620	9620	9620	0
16	20240320	193200	298690260	9620	9620	9620	9620	0
17	20240320	193100	298690260	9620	9620	9620	9620	0
18	20240320	193000	298690260	9620	9620	9620	9620	0
19	20240320	192900	298690260	9620	9620	9620	9620	0
20	20240320	192800	298690260	9620	9620	9620	9620	0
21	20240320	192700	298690260	9620	9620	9620	9620	0
22	20240320	192600	298690260	9620	9620	9620	9620	0
23	20240320	192500	298690260	9620	9620	9620	9620	0
24	20240320	192400	298690260	9620	9620	9620	9620	0
25	20240320	192300	298690260	9620	9620	9620	9620	0
26	20240320	192200	298690260	9620	9620	9620	9620	0
27	20240320	192100	298690260	9620	9620	9620	9620	0
28	20240320	192000	298690260	9620	9620	9620	9620	0
29	20240320	191900	298690260	9620	9620	9620	9620	0
30	20240320	191800	298690260	9620	9620	9620	9620	0
31	20240320	191700	298690260	9620	9620	9620	9620	0
32	20240320	191600	298690260	9620	9620	9620	9620	264
33	20240320	191500	298690260	9620	9620	9620	9620	0
34	20240320	191400	298690260	9620	9620	9620	9620	0
35	20240320	191300	298690260	9620	9620	9620	9620	0
36	20240320	191200	298690260	9620	9620	9620	9620	0
37	20240320	191100	298690260	9620	9620	9620	9620	0
38	20240320	191000	298690260	9620	9620	9620	9620	0
39	20240320	190900	298690260	9620	9620	9620	9620	0
40	20240320	190800	298690260	9620	9620	9620	9620	0
41	20240320	190700	298690260	9620	9620	9620	9620	0
42	20240320	190600	298690260	9620	9620	9620	9620	0
43	20240320	190500	298690260	9620	9620	9620	9620	0
44	20240320	190400	298690260	9620	9620	9620	9620	0
45	20240320	190300	298690260	9620	9620	9620	9620	0
46	20240320	190200	298690260	9620	9620	9620	9620	0
47	20240320	190100	298690260	9620	9620	9620	9620	0
48	20240320	190000	298690260	9620	9620	9620	9620	0
49	20240320	185900	298690260	9620	9620	9620	9620	0
50	20240320	185800	298690260	9620	9620	9620	9620	0
51	20240320	185700	298690260	9620	9620	9620	9620	0
52	20240320	185600	298690260	9620	9620	9620	9620	0
53	20240320	185500	298690260	9620	9620	9620	9620	0
54	20240320	185400	298690260	9620	9620	9620	9620	0
55	20240320	185300	298690260	9620	9620	9620	9620	0
56	20240320	185200	298690260	9620	9620	9620	9620	0
57	20240320	185100	298690260	9620	9620	9620	9620	0
58	20240320	185000	298690260	9620	9620	9620	9620	0
59	20240320	184900	298690260	9620	9620	9620	9620	0
60	20240320	184800	298690260	9620	9620	9620	9620	0
61	20240320	184700	298690260	9620	9620	9620	9620	0
62	20240320	184600	298690260	9620	9620	9620	9620	264
63	20240320	184500	298690260	9620	9620	9620	9620	0
64	20240320	184400	298690260	9620	9620	9620	9620	0
65	20240320	184300	298690260	9620	9620	9620	9620	0
66	20240320	184200	298690260	9620	9620	9620	9620	0
67	20240320	184100	298690260	9620	9620	9620	9620	0
68	20240320	184000	298690260	9620	9620	9620	9620	0
69	20240320	183900	298690260	9620	9620	9620	9620	0
70	20240320	183800	298690260	9620	9620	9620	9620	0
71	20240320	183700	298690260	9620	9620	9620	9620	0
72	20240320	183600	298690260	9620	9620	9620	9620	0
73	20240320	183500	298690260	9620	9620	9620	9620	0
74	20240320	183400	298690260	9620	9620	9620	9620	0
75	20240320	183300	298690260	9620	9620	9620	9620	0
76	20240320	183200	298690260	9620	9620	9620	9620	0
77	20240320	183100	298690260	9620	9620	9620	9620	0
78	20240320	183000	298690260	9620	9620	9620	9620	0
79	20240320	182900	298690260	9620	9620	9620	9620	0
80	20240320	182800	298690260	9620	9620	9620	9620	0
81	20240320	182700	298690260	9620	9620	9620	9620	0
82	20240320	182600	298690260	9620	9620	9620	9620	0
83	20240320	182500	298690260	9620	9620	9620	9620	0
84	20240320	182400	298690260	9620	9620	9620	9620	0
85	20240320	182300	298690260	9620	9620	9620	9620	0
86	20240320	182200	298690260	9620	9620	9620	9620	0
87	20240320	182100	298690260	9620	9620	9620	9620	0
88	20240320	182000	298690260	9620	9620	9620	9620	0
89	20240320	181900	298690260	9620	9620	9620	9620	0
90	20240320	181800	298690260	9620	9620	9620	9620	0
91	20240320	181700	298690260	9620	9620	9620	9620	0
92	20240320	181600	298690260	9620	9620	9620	9620	264
93	20240320	181500	298690260	9620	9620	9620	9620	0
94	20240320	181400	298690260	9620	9620	9620	9620	0
95	20240320	181300	298690260	9620	9620	9620	9620	0
96	20240320	181200	298690260	9620	9620	9620	9620	0
97	20240320	181100	298690260	9620	9620	9620	9620	0
98	20240320	181000	298690260	9620	9620	9620	9620	0
99	20240320	180900	298690260	9620	9620	9620	9620	0
100	20240320	180800	298690260	9620	9620	9620	9620	0
101	20240320	180700	298690260	9620	9620	9620	9620	0
102	20240320	180600	298690260	9620	9620	9620	9620	0
103	20240320	180500	298690260	9620	9620	9620	9620	0
104	20240320	180400	298690260	9620	9620	9620	9620	0
105	20240320	180300	298690260	9620	9620	9620	9620	0
106	20240320	180200	298690260	9620	9620	9620	9620	0
107	20240320	180100	298690260	9620	9620	9620	9620	0
108	20240320	180000	298690260	9620	9620	9620	9620	0
109	20240320	175900	298690260	9620	9620	9620	9620	0
110	20240320	175800	298690260	9620	9620	9620	9620	0
111	20240320	175700	298690260	9620	9620	9620	9620	0
112	20240320	175600	298690260	9620	9620	9620	9620	0
113	20240320	175500	298690260	9620	9620	9620	9620	0
114	20240320	175400	298690260	9620	9620	9620	9620	0
115	20240320	175300	298690260	9620	9620	9620	9620	0
116	20240320	175200	298690260	9620	9620	9620	9620	0
117	20240320	175100	298690260	9620	9620	9620	9620	0
118	20240320	175000	298690260	9620	9620	9620	9620	0
119	20240320	174900	298690260	9620	9620	9620	9620	0
120	20240320	174800	298690260	9620	9620	9620	9620	0
121	20240320	174700	298690260	9620	9620	9620	9620	0
122	20240320	174600	298690260	9620	9620	9620	9620	264
123	20240320	174500	298690260	9620	9620	9620	9620	0
124	20240320	174400	298690260	9620	9620	9620	9620	0
125	20240320	174300	298690260	9620	9620	9620	9620	0
126	20240320	174200	298690260	9620	9620	9620	9620	0
127	20240320	174100	298690260	9620	9620	9620	9620	0
128	20240320	174000	298690260	9620	9620	9620	9620	0
129	20240320	173900	298690260	9620	9620	9620	9620	0
130	20240320	173800	298690260	9620	9620	9620	9620	0
131	20240320	173700	298690260	9620	9620	9620	9620	0
132	20240320	173600	298690260	9620	9620	9620	9620	0
133	20240320	173500	298690260	9620	9620	9620	9620	0
134	20240320	173400	298690260	9620	9620	9620	9620	0
135	20240320	173300	298690260	9620	9620	9620	9620	0
136	20240320	173200	298690260	9620	9620	9620	9620	0
137	20240320	173100	298690260	9620	9620	9620	9620	0
138	20240320	173000	298690260	9620	9620	9620	9620	0
139	20240320	172900	298690260	9620	9620	9620	9620	0
140	20240320	172800	298690260	9620	9620	9620	9620	0
141	20240320	172700	298690260	9620	9620	9620	9620	0
142	20240320	172600	298690260	9620	9620	9620	9620	0
143	20240320	172500	298690260	9620	9620	9620	9620	0
144	20240320	172400	298690260	9620	9620	9620	9620	0
145	20240320	172300	298690260	9620	9620	9620	9620	0
146	20240320	172200	298690260	9620	9620	9620	9620	0
147	20240320	172100	298690260	9620	9620	9620	9620	0
148	20240320	172000	298690260	9620	9620	9620	9620	0
149	20240320	171900	298690260	9620	9620	9620	9620	0
150	20240320	171800	298690260	9620	9620	9620	9620	0
151	20240320	171700	298690260	9620	9620	9620	9620	0
152	20240320	171600	298690260	9620	9620	9620	9620	264
153	20240320	171500	298690260	9620	9620	9620	9620	0
154	20240320	171400	298690260	9620	9620	9620	9620	0
155	20240320	171300	298690260	9620	9620	9620	9620	0
156	20240320	171200	298690260	9620	9620	9620	9620	0
157	20240320	171100	298690260	9620	9620	9620	9620	0
158	20240320	171000	298690260	9620	9620	9620	9620	0
159	20240320	170900	298690260	9620	9620	9620	9620	0
160	20240320	170800	298690260	9620	9620	9620	9620	0
161	20240320	170700	298690260	9620	9620	9620	9620	0
162	20240320	170600	298690260	9620	9620	9620	9620	0
163	20240320	170500	298690260	9620	9620	9620	9620	0
164	20240320	170400	298690260	9620	9620	9620	9620	0
165	20240320	170300	298690260	9620	9620	9620	9620	0
166	20240320	170200	298690260	9620	9620	9620	9620	0
167	20240320	170100	298690260	9620	9620	9620	9620	0
168	20240320	170000	298690260	9620	9620	9620	9620	0
169	20240320	165900	298690260	9620	9620	9620	9620	0
170	20240320	165800	298690260	9620	9620	9620	9620	0
171	20240320	165700	298690260	9620	9620	9620	9620	0
172	20240320	165600	298690260	9620	9620	9620	9620	0
173	20240320	165500	298690260	9620	9620	9620	9620	0
174	20240320	165400	298690260	9620	9620	9620	9620	0
175	20240320	165300	298690260	9620	9620	9620	9620	0
176	20240320	165200	298690260	9620	9620	9620	9620	0
177	20240320	165100	298690260	9620	9620	9620	9620	0
178	20240320	165000	298690260	9620	9620	9620	9620	0
179	20240320	164900	298690260	9620	9620	9620	9620	0
180	20240320	164800	298690260	9620	9620	9620	9620	0
181	20240320	164700	298690260	9620	9620	9620	9620	0
182	20240320	164600	298690260	9620	9620	9620	9620	264
183	20240320	164500	298690260	9620	9620	9620	9620	0
184	20240320	164400	298690260	9620	9620	9620	9620	0
185	20240320	164300	298690260	9620	9620	9620	9620	0
186	20240320	164200	298690260	9620	9620	9620	9620	0
187	20240320	164100	298690260	9620	9620	9620	9620	0
188	20240320	164000	298690260	9620	9620	9620	9620	0
189	20240320	163900	298690260	9620	9620	9620	9620	0
190	20240320	163800	298690260	9620	9620	9620	9620	0
191	20240320	163700	298690260	9620	9620	9620	9620	0
192	20240320	163600	298690260	9620	9620	9620	9620	0
193	20240320	163500	298690260	9620	9620	9620	9620	0
194	20240320	163400	298690260	9620	9620	9620	9620	0
195	20240320	163300	298690260	9620	9620	9620	9620	0
196	20240320	163200	298690260	9620	9620	9620	9620	0
197	20240320	163100	298690260	9620	9620	9620	9620	0
198	20240320	163000	298690260	9620	9620	9620	9620	0
199	20240320	162900	298690260	9620	9620	9620	9620	0
200	20240320	162800	298690260	9620	9620	9620	9620	0
201	20240320	162700	298690260	9620	9620	9620	9620	0
202	20240320	162600	298690260	9620	9620	9620	9620	0
203	20240320	162500	298690260	9620	9620	9620	9620	0
204	20240320	162400	298690260	9620	9620	9620	9620	0
205	20240320	162300	298690260	9620	9620	9620	9620	0
206	20240320	162200	298690260	9620	9620	9620	9620	0
207	20240320	162100	298690260	9620	9620	9620	9620	0
208	20240320	162000	298690260	9620	9620	9620	9620	0
209	20240320	161900	298690260	9620	9620	9620	9620	0
210	20240320	161800	298690260	9620	9620	9620	9620	0
211	20240320	161700	298690260	9620	9620	9620	9620	0
212	20240320	161600	298690260	9620	9620	9620	9620	264
213	20240320	161500	298690260	9620	9620	9620	9620	0
214	20240320	161400	298690260	9620	9620	9620	9620	0
215	20240320	161300	298690260	9620	9620	9620	9620	0
216	20240320	161200	298690260	9620	9620	9620	9620	0
217	20240320	161100	298690260	9620	9620	9620	9620	0
218	20240320	161000	298690260	9620	9620	9620	9620	0
219	20240320	160900	298690260	9620	9620	9620	9620	0
220	20240320	160800	298690260	9620	9620	9620	9620	0
221	20240320	160700	298690260	9620	9620	9620	9620	0
222	20240320	160600	298690260	9620	9620	9620	9620	0
223	20240320	160500	298690260	9620	9620	9620	9620	0
224	20240320	160400	298690260	9620	9620	9620	9620	0
225	20240320	160300	298690260	9620	9620	9620	9620	0
226	20240320	160200	298690260	9620	9620	9620	9620	0
227	20240320	160100	298690260	9620	9620	9620	9620	0
228	20240320	160000	298690260	9620	9620	9620	9620	0
229	20240320	155900	298690260	9620	9620	9620	9620	0
230	20240320	155800	298690260	9620	9620	9620	9620	0
231	20240320	155700	298690260	9620	9620	9620	9620	0
232	20240320	155600	298690260	9620	9620	9620	9620	0
233	20240320	155500	298690260	9620	9620	9620	9620	0
234	20240320	155400	298690260	9620	9620	9620	9620	0
235	20240320	155300	298690260	9620	9620	9620	9620	0
236	20240320	155200	298690260	9620	9620	9620	9620	0
237	20240320	155100	298690260	9620	9620	9620	9620	0
238	20240320	155000	298690260	9620	9620	9620	9620	0
239	20240320	154900	298690260	9620	9620	9620	9620	0
240	20240320	154800	298690260	9620	9620	9620	9620	0
241	20240320	154700	298690260	9620	9620	9620	9620	0
242	20240320	154600	298690260	9620	9620	9620	9620	264
243	20240320	154500	298690260	9620	9620	9620	9620	0
244	20240320	154400	298690260	9620	9620	9620	9620	0
245	20240320	154300	298690260	9620	9620	9620	9620	0
246	20240320	154200	298690260	9620	9620	9620	9620	0
247	20240320	154100	298690260	9620	9620	9620	9620	0
248	20240320	154000	298690260	9620	9620	9620	9620	0
249	20240320	153900	298690260	9620	9620	9620	9620	0
250	20240320	153800	298690260	9620	9620	9620	9620	0
251	20240320	153700	298690260	9620	9620	9620	9620	0
252	20240320	153600	298690260	9620	9620	9620	9620	0
253	20240320	153500	298690260	9620	9620	9620	9620	0
254	20240320	153400	298690260	9620	9620	9620	9620	0
255	20240320	153300	298690260	9620	9620	9620	9620	0
256	20240320	153200	298690260	9620	9620	9620	9620	0
257	20240320	153100	298690260	9620	9620	9620	9620	0
258	20240320	153000	298690260	9620	9620	9620	9620	264
259	20240320	152900	296150580	9600	9600	9600	9600	0
260	20240320	152800	296150580	9600	9600	9600	9600	0
261	20240320	152700	296150580	9600	9600	9600	9600	0
262	20240320	152600	296150580	9600	9600	9600	9600	0
263	20240320	152500	296150580	9600	9600	9600	9600	0
264	20240320	152400	296150580	9600	9600	9600	9600	0
265	20240320	152300	296150580	9600	9600	9600	9600	0
266	20240320	152200	296150580	9600	9600	9600	9600	0
267	20240320	152100	296150580	9600	9600	9600	9600	0
268	20240320	152000	296150580	9600	9600	9600	9600	0
269	20240320	151900	296150580	9600	9610	9620	9600	15
270	20240320	151800	296006430	9610	9600	9620	9600	8
271	20240320	151700	295929540	9610	9610	9610	9610	13
272	20240320	151600	295804610	9610	9620	9620	9610	9
273	20240320	151500	295718050	9620	9620	9620	9610	8
274	20240320	151400	295641100	9610	9620	9620	9610	26
275	20240320	151300	295391170	9620	9620	9620	9620	16
276	20240320	151200	295237250	9620	9620	9620	9620	3
277	20240320	151100	295208390	9630	9630	9630	9630	18
278	20240320	151000	295035050	9630	9610	9630	9610	8
279	20240320	150900	294958040	9630	9610	9630	9610	8
280	20240320	150800	294881030	9620	9610	9620	9610	158
281	20240320	150700	293362580	9610	9610	9610	9600	11
282	20240320	150600	293256910	9610	9620	9620	9600	404
283	20240320	150500	289378150	9620	9620	9620	9620	8
284	20240320	150400	289301190	9620	9620	9620	9620	7
285	20240320	150300	289233850	9620	9620	9620	9620	16
286	20240320	150200	289079930	9620	9620	9620	9620	8
287	20240320	150100	289002970	9620	9620	9620	9620	22
288	20240320	150000	288791330	9620	9620	9620	9620	5
289	20240320	145900	288743230	9620	9620	9620	9620	9
290	20240320	145800	288656650	9620	9620	9620	9620	10
291	20240320	145700	288560450	9620	9620	9620	9620	11
292	20240320	145600	288454630	9620	9620	9620	9620	15
293	20240320	145500	288310330	9620	9620	9620	9620	18
294	20240320	145400	288137170	9620	9620	9620	9620	21
295	20240320	145300	287935150	9620	9620	9620	9620	15
296	20240320	145200	287790850	9620	9620	9620	9620	14
297	20240320	145100	287656170	9620	9620	9620	9620	10
298	20240320	145000	287559970	9620	9620	9620	9620	13
299	20240320	144900	287434910	9620	9640	9640	9610	69
300	20240320	144800	286771600	9640	9620	9650	9620	244
301	20240320	144700	284421760	9620	9620	9620	9620	25
302	20240320	144600	284181260	9620	9620	9620	9620	10
303	20240320	144500	284085060	9620	9620	9620	9620	14
304	20240320	144400	283950380	9620	9620	9620	9620	11
305	20240320	144300	283844560	9620	9610	9620	9610	49
306	20240320	144200	283373540	9610	9600	9610	9600	246
307	20240320	144100	281011770	9600	9600	9600	9600	23
308	20240320	144000	280790970	9600	9580	9600	9580	211
309	20240320	143900	278769420	9580	9580	9580	9580	9
310	20240320	143800	278683200	9580	9570	9580	9570	1063
311	20240320	143700	268510250	9570	9570	9570	9570	363
312	20240320	143600	265036340	9570	9570	9570	9570	14
313	20240320	143500	264902360	9570	9570	9570	9570	48
314	20240320	143400	264443000	9570	9570	9570	9570	29
315	20240320	143300	264165470	9570	9570	9570	9570	31
316	20240320	143200	263868800	9570	9570	9570	9570	25
317	20240320	143100	263629550	9570	9570	9570	9570	49
318	20240320	143000	263160620	9570	9560	9570	9560	29
319	20240320	142900	262883240	9570	9560	9580	9560	24
320	20240320	142800	262653550	9580	9560	9580	9560	17
321	20240320	142700	262490850	9580	9580	9580	9560	22
322	20240320	142600	262280260	9580	9590	9590	9560	412
323	20240320	142500	258339420	9590	9590	9590	9570	23
324	20240320	142400	258119040	9590	9590	9590	9570	24
325	20240320	142300	257889110	9600	9600	9600	9580	19
326	20240320	142200	257706870	9590	9590	9590	9580	650
327	20240320	142100	251479780	9590	9590	9590	9580	27
328	20240320	142000	251220940	9600	9590	9600	9580	26
329	20240320	141900	250971630	9590	9590	9590	9580	19
330	20240320	141800	250789500	9580	9600	9600	9580	21
331	20240320	141700	250588140	9600	9580	9600	9580	28
332	20240320	141600	250319680	9600	9590	9600	9580	21
333	20240320	141500	250118280	9590	9580	9600	9580	471
334	20240320	141400	245601440	9590	9590	9590	9580	24
335	20240320	141300	245371360	9590	9590	9590	9580	82
336	20240320	141200	244585070	9580	9590	9590	9580	50
337	20240320	141100	244105970	9590	9590	9590	9580	18
338	20240320	141000	243933430	9590	9580	9590	9580	41
339	20240320	140900	243540550	9590	9590	9590	9580	25
340	20240320	140800	243300890	9590	9590	9590	9580	18
341	20240320	140700	243128350	9590	9590	9590	9580	46
342	20240320	140600	242687530	9590	9600	9600	9580	500
343	20240320	140500	237895720	9590	9600	9600	9590	49
344	20240320	140400	237425680	9590	9610	9610	9590	2274
345	20240320	140300	215586300	9620	9620	9620	9610	20
346	20240320	140200	215393980	9620	9620	9620	9610	21
347	20240320	140100	215192050	9610	9620	9620	9610	41
348	20240320	140000	214797950	9620	9620	9620	9610	159
349	20240320	135900	213268450	9620	9620	9620	9610	39
350	20240320	135800	212893560	9620	9610	9620	9610	196
351	20240320	135700	211009870	9620	9620	9620	9610	20
352	20240320	135600	210817550	9620	9620	9620	9610	58
353	20240320	135500	210259930	9620	9620	9620	9610	18
354	20240320	135400	210086850	9620	9620	9620	9610	22
355	20240320	135300	209875300	9620	9620	9620	9610	1058
356	20240320	135200	199699300	9620	9620	9630	9620	389
357	20240320	135100	195957020	9630	9620	9630	9620	22
358	20240320	135000	195745250	9620	9620	9630	9620	238
359	20240320	134900	193455660	9620	9620	9630	9620	16
360	20240320	134800	193301720	9620	9620	9620	9620	33
361	20240320	134700	192984260	9620	9620	9620	9620	8
362	20240320	134600	192907300	9620	9620	9620	9620	9
363	20240320	134500	192820720	9620	9620	9620	9620	34
364	20240320	134400	192493640	9630	9620	9630	9620	60
365	20240320	134300	191915920	9620	9620	9620	9620	8
366	20240320	134200	191838960	9620	9630	9630	9620	47
367	20240320	134100	191386650	9620	9630	9630	9620	9
368	20240320	134000	191300060	9620	9620	9620	9620	8
369	20240320	133900	191223100	9620	9620	9620	9620	37
370	20240320	133800	190867160	9620	9620	9630	9620	303
371	20240320	133700	187952290	9630	9640	9640	9630	1659
372	20240320	133600	171972870	9640	9640	9640	9640	8
373	20240320	133500	171895750	9640	9640	9640	9640	9
374	20240320	133400	171808990	9640	9640	9640	9640	22
375	20240320	133300	171596910	9640	9640	9640	9640	0
376	20240320	133200	171596910	9640	9640	9640	9640	0
377	20240320	133100	171596910	9640	9640	9640	9640	43
378	20240320	133000	171182390	9640	9640	9640	9640	0
379	20240320	132900	171182390	9640	9640	9640	9640	24
380	20240320	132800	170951030	9640	9640	9640	9640	25
381	20240320	132700	170710030	9640	9640	9640	9640	0
382	20240320	132600	170710030	9640	9640	9650	9640	55
383	20240320	132500	170179820	9650	9650	9650	9650	7
384	20240320	132400	170112270	9650	9650	9650	9650	0
385	20240320	132300	170112270	9650	9640	9650	9640	80
386	20240320	132200	169340770	9640	9640	9640	9640	1
387	20240320	132100	169331130	9640	9640	9640	9640	0
388	20240320	132000	169331130	9640	9650	9650	9640	79
389	20240320	131900	168569550	9650	9650	9650	9650	2
390	20240320	131800	168550250	9640	9640	9640	9640	0
391	20240320	131700	168550250	9640	9640	9650	9640	115
392	20240320	131600	167441150	9640	9640	9640	9640	7
393	20240320	131500	167373670	9650	9640	9650	9640	46
394	20240320	131400	166930220	9650	9650	9650	9650	10
395	20240320	131300	166833720	9640	9640	9640	9640	0
396	20240320	131200	166833720	9640	9640	9640	9640	24
397	20240320	131100	166602360	9650	9660	9660	9650	1492
398	20240320	131000	152192850	9660	9660	9660	9660	0
399	20240320	130900	152192850	9660	9660	9660	9660	23
400	20240320	130800	151970670	9670	9670	9670	9670	10
401	20240320	130700	151873970	9670	9670	9670	9670	641
402	20240320	130600	145675500	9670	9670	9670	9670	45
403	20240320	130500	145240350	9680	9680	9680	9680	0
404	20240320	130400	145240350	9680	9670	9680	9670	157
405	20240320	130300	143722070	9680	9680	9680	9680	1
406	20240320	130200	143712390	9680	9680	9680	9680	11
407	20240320	130100	143605910	9670	9670	9670	9670	50
408	20240320	130000	143122410	9680	9680	9680	9680	1
409	20240320	125900	143112730	9680	9680	9680	9680	1
410	20240320	125800	143103050	9670	9670	9670	9670	24
411	20240320	125700	142870970	9680	9680	9680	9680	1
412	20240320	125600	142861290	9680	9680	9680	9680	29
413	20240320	125500	142580570	9670	9670	9670	9670	23
414	20240320	125400	142358160	9680	9680	9680	9680	0
415	20240320	125300	142358160	9680	9670	9680	9670	35
416	20240320	125200	142019600	9670	9670	9670	9670	24
417	20240320	125100	141787520	9670	9670	9670	9670	0
418	20240320	125000	141787520	9670	9670	9670	9670	48
419	20240320	124900	141323360	9680	9680	9680	9680	0
420	20240320	124800	141323360	9680	9680	9680	9680	0
421	20240320	124700	141323360	9680	9680	9680	9680	42
422	20240320	124600	140916800	9690	9690	9690	9690	0
423	20240320	124500	140916800	9690	9680	9690	9680	10
424	20240320	124400	140819990	9680	9680	9680	9680	42
425	20240320	124300	140413430	9680	9680	9680	9680	0
426	20240320	124200	140413430	9680	9680	9680	9680	26
427	20240320	124100	140161750	9680	9680	9680	9680	24
428	20240320	124000	139929430	9680	9680	9680	9680	109
429	20240320	123900	138874310	9670	9670	9670	9670	51
430	20240320	123800	138381140	9680	9680	9680	9680	0
431	20240320	123700	138381140	9680	9680	9680	9680	1
432	20240320	123600	138371460	9670	9670	9670	9670	49
433	20240320	123500	137897630	9680	9680	9680	9680	61
434	20240320	123400	137307150	9670	9670	9670	9670	0
435	20240320	123300	137307150	9670	9680	9680	9670	44
436	20240320	123200	136881450	9680	9680	9680	9680	88
437	20240320	123100	136029610	9670	9670	9670	9670	0
438	20240320	123000	136029610	9670	9680	9680	9670	54
439	20240320	122900	135507340	9680	9680	9680	9680	2
440	20240320	122800	135487980	9680	9670	9680	9670	81
441	20240320	122700	134704410	9670	9670	9670	9670	0
442	20240320	122600	134704410	9670	9670	9670	9670	3
443	20240320	122500	134675400	9670	9680	9680	9670	493
444	20240320	122400	129907600	9680	9680	9680	9680	148
445	20240320	122300	128474960	9680	9680	9680	9680	129
446	20240320	122200	127226240	9680	9680	9680	9680	183
447	20240320	122100	125454800	9680	9680	9680	9680	30
448	20240320	122000	125164400	9680	9680	9680	9680	30
449	20240320	121900	124874000	9670	9670	9670	9670	48
450	20240320	121800	124409840	9680	9680	9680	9680	3
451	20240320	121700	124380800	9670	9670	9670	9670	24
452	20240320	121600	124148720	9670	9670	9670	9670	23
453	20240320	121500	123926310	9670	9670	9670	9670	6
454	20240320	121400	123868290	9670	9680	9680	9670	51
455	20240320	121300	123375110	9680	9680	9680	9680	2
456	20240320	121200	123355750	9670	9670	9670	9670	4
457	20240320	121100	123317070	9670	9680	9680	9670	290
458	20240320	121000	120510120	9690	9690	9690	9690	1
459	20240320	120900	120500430	9680	9680	9680	9680	0
460	20240320	120800	120500430	9680	9680	9680	9680	468
461	20240320	120700	115970190	9680	9680	9680	9680	0
462	20240320	120600	115970190	9680	9680	9680	9680	24
463	20240320	120500	115737870	9680	9680	9680	9680	428
464	20240320	120400	111594830	9680	9680	9680	9680	45
465	20240320	120300	111159230	9680	9680	9680	9680	46
466	20240320	120200	110713950	9690	9690	9690	9690	0
467	20240320	120100	110713950	9690	9690	9690	9690	1
468	20240320	120000	110704260	9680	9680	9680	9680	44
469	20240320	115900	110278340	9690	9690	9690	9690	0
470	20240320	115800	110278340	9690	9680	9690	9680	25
471	20240320	115700	110036130	9680	9680	9680	9680	44
472	20240320	115600	109610210	9690	9690	9690	9690	0
473	20240320	115500	109610210	9690	9680	9690	9680	26
474	20240320	115400	109358520	9680	9680	9680	9680	28
475	20240320	115300	109087480	9690	9690	9690	9690	0
476	20240320	115200	109087480	9690	9680	9690	9680	26
477	20240320	115100	108835770	9680	9680	9680	9680	24
478	20240320	115000	108603450	9680	9680	9680	9680	0
479	20240320	114900	108603450	9680	9680	9680	9680	51
480	20240320	114800	108109770	9680	9680	9680	9680	0
481	20240320	114700	108109770	9680	9680	9680	9680	0
482	20240320	114600	108109770	9680	9680	9680	9680	44
483	20240320	114500	107683850	9690	9690	9690	9690	0
484	20240320	114400	107683850	9690	9680	9690	9680	25
485	20240320	114300	107441840	9680	9680	9680	9680	23
486	20240320	114200	107219200	9680	9680	9680	9680	0
487	20240320	114100	107219200	9680	9680	9680	9680	21
488	20240320	114000	107015920	9680	9680	9680	9680	24
489	20240320	113900	106783600	9680	9680	9680	9680	0
490	20240320	113800	106783600	9680	9680	9680	9680	49
491	20240320	113700	106309280	9690	9690	9690	9690	1
492	20240320	113600	106299590	9680	9680	9680	9680	0
493	20240320	113500	106299590	9680	9680	9680	9680	44
494	20240320	113400	105873670	9680	9680	9680	9680	3
495	20240320	113300	105844630	9680	9680	9680	9680	20
496	20240320	113200	105651030	9680	9670	9680	9670	43
497	20240320	113100	105235190	9680	9680	9680	9680	1
498	20240320	113000	105225510	9670	9670	9670	9670	21
499	20240320	112900	105022440	9670	9670	9670	9670	223
500	20240320	112800	102866030	9680	9680	9680	9680	2
501	20240320	112700	102846670	9680	9670	9680	9670	139
502	20240320	112600	101501610	9670	9670	9670	9670	3
503	20240320	112500	101472600	9680	9680	9680	9680	2
504	20240320	112400	101453240	9680	9680	9680	9670	125
505	20240320	112300	100243470	9670	9670	9670	9670	0
506	20240320	112200	100243470	9670	9670	9670	9670	46
507	20240320	112100	99798650	9670	9670	9670	9670	28
508	20240320	112000	99527890	9670	9670	9670	9670	6
509	20240320	111900	99469870	9670	9670	9670	9670	25
510	20240320	111800	99228120	9670	9670	9670	9670	29
511	20240320	111700	98947690	9670	9670	9670	9670	0
512	20240320	111600	98947690	9670	9670	9670	9670	50
513	20240320	111500	98464190	9670	9670	9670	9670	23
514	20240320	111400	98241780	9680	9680	9680	9680	2
515	20240320	111300	98222420	9680	9670	9690	9670	26
516	20240320	111200	97970970	9690	9690	9690	9690	10
517	20240320	111100	97874070	9680	9680	9680	9680	22
518	20240320	111000	97661110	9680	9680	9680	9670	122
519	20240320	110900	96480380	9680	9680	9680	9680	1
520	20240320	110800	96470700	9680	9670	9680	9670	26
521	20240320	110700	96219270	9670	9670	9670	9670	24
522	20240320	110600	95987190	9680	9680	9680	9680	2
523	20240320	110500	95967830	9680	9690	9690	9670	11
524	20240320	110400	95861430	9670	9690	9690	9670	24
525	20240320	110300	95629330	9680	9680	9680	9680	171
526	20240320	110200	93974050	9670	9670	9670	9670	50
527	20240320	110100	93490550	9670	9670	9670	9670	0
528	20240320	110000	93490550	9670	9670	9670	9670	29
529	20240320	105900	93210120	9680	9680	9680	9680	91
530	20240320	105800	92329240	9680	9680	9690	9680	23
531	20240320	105700	92106500	9680	9680	9680	9680	781
532	20240320	105600	84546420	9680	9680	9680	9680	23
533	20240320	105500	84323780	9690	9690	9690	9690	0
534	20240320	105400	84323780	9690	9690	9690	9690	29
535	20240320	105300	84042770	9690	9690	9690	9690	24
536	20240320	105200	83810210	9700	9700	9700	9700	1
537	20240320	105100	83800510	9690	9690	9690	9690	28
538	20240320	105000	83529190	9690	9700	9700	9690	24
539	20240320	104900	83296620	9690	9680	9690	9680	50
540	20240320	104800	82812380	9680	9680	9680	9680	24
541	20240320	104700	82580060	9690	9690	9690	9690	0
542	20240320	104600	82580060	9690	9690	9690	9690	1
543	20240320	104500	82570370	9700	9680	9700	9680	25
544	20240320	104400	82328350	9700	9700	9700	9700	0
545	20240320	104300	82328350	9700	9710	9710	9700	611
546	20240320	104200	76395650	9680	9690	9700	9680	331
547	20240320	104100	73185850	9680	9690	9690	9680	5
548	20240320	104000	73137440	9680	9680	9680	9680	54
549	20240320	103900	72614720	9680	9680	9680	9680	24
550	20240320	103800	72382400	9680	9680	9680	9680	0
551	20240320	103700	72382400	9680	9680	9680	9680	52
552	20240320	103600	71879040	9680	9680	9680	9680	100
553	20240320	103500	70911040	9680	9680	9680	9680	333
554	20240320	103400	67687600	9690	9680	9690	9680	26
555	20240320	103300	67435900	9680	9680	9680	9680	0
556	20240320	103200	67435900	9680	9680	9680	9680	49
557	20240320	103100	66961580	9680	9690	9690	9680	29
558	20240320	103000	66680800	9690	9680	9690	9680	9
559	20240320	102900	66593660	9690	9690	9690	9680	66
560	20240320	102800	65954560	9680	9680	9680	9680	24
561	20240320	102700	65722240	9690	9690	9690	9690	100
562	20240320	102600	64753240	9700	9680	9700	9680	425
563	20240320	102500	60639210	9680	9690	9690	9680	1260
564	20240320	102400	48431370	9690	9690	9690	9690	151
565	20240320	102300	46968180	9700	9700	9700	9700	105
566	20240320	102200	45949680	9700	9700	9700	9700	673
567	20240320	102100	39421580	9700	9700	9700	9700	26
568	20240320	102000	39169380	9700	9700	9700	9700	24
569	20240320	101900	38936580	9710	9710	9710	9710	1
570	20240320	101800	38926870	9700	9700	9700	9700	26
571	20240320	101700	38674670	9700	9700	9700	9700	23
572	20240320	101600	38451570	9700	9700	9700	9700	0
573	20240320	101500	38451570	9700	9700	9700	9700	28
574	20240320	101400	38179970	9700	9700	9700	9700	24
575	20240320	101300	37947170	9700	9700	9700	9700	23
576	20240320	101200	37724070	9700	9700	9700	9700	24
577	20240320	101100	37491270	9700	9700	9700	9700	4
578	20240320	101000	37452470	9700	9700	9700	9700	21
579	20240320	100900	37248770	9700	9700	9700	9700	23
580	20240320	100800	37025670	9700	9700	9700	9700	20
581	20240320	100700	36831670	9700	9700	9700	9690	702
582	20240320	100600	30024790	9700	9700	9700	9700	52
583	20240320	100500	29520390	9690	9690	9690	9690	0
584	20240320	100400	29520390	9690	9690	9690	9690	0
585	20240320	100300	29520390	9690	9700	9700	9690	234
586	20240320	100200	27250820	9700	9700	9700	9700	20
587	20240320	100100	27056820	9700	9700	9700	9700	24
588	20240320	100000	26824020	9700	9700	9700	9700	0
589	20240320	095900	26824020	9700	9700	9700	9700	26
590	20240320	095800	26571820	9700	9710	9710	9700	26
591	20240320	095700	26319600	9700	9700	9700	9700	66
592	20240320	095600	25679400	9700	9690	9700	9690	99
593	20240320	095500	24719350	9700	9700	9710	9700	90
594	20240320	095400	23846250	9710	9710	9710	9710	11
595	20240320	095300	23739440	9700	9710	9710	9700	21
596	20240320	095200	23535730	9710	9710	9710	9710	2
597	20240320	095100	23516310	9710	9720	9720	9710	39
598	20240320	095000	23137470	9700	9700	9700	9700	0
599	20240320	094900	23137470	9700	9700	9700	9700	36
600	20240320	094800	22788270	9720	9720	9720	9720	13
601	20240320	094700	22661910	9730	9740	9740	9730	33
602	20240320	094600	22340710	9740	9740	9740	9740	15
603	20240320	094500	22194610	9740	9750	9750	9740	10
604	20240320	094400	22097160	9740	9740	9750	9740	20
605	20240320	094300	21902260	9740	9730	9740	9730	44
606	20240320	094200	21474130	9720	9720	9720	9720	0
607	20240320	094100	21474130	9720	9720	9740	9720	91
608	20240320	094000	20589210	9710	9700	9710	9700	40
609	20240320	093900	20201010	9700	9700	9700	9700	0
610	20240320	093800	20201010	9700	9700	9700	9700	29
611	20240320	093700	19919710	9710	9720	9720	9710	11
612	20240320	093600	19812890	9700	9700	9700	9700	23
613	20240320	093500	19589790	9710	9710	9710	9710	29
614	20240320	093400	19308200	9700	9700	9700	9700	0
615	20240320	093300	19308200	9700	9710	9710	9700	54
616	20240320	093200	18784100	9700	9700	9700	9700	0
617	20240320	093100	18784100	9700	9700	9700	9700	0
618	20240320	093000	18784100	9700	9710	9710	9700	53
619	20240320	092900	18269700	9700	9700	9700	9700	28
620	20240320	092800	17998100	9710	9710	9710	9710	0
621	20240320	092700	17998100	9710	9710	9710	9710	45
622	20240320	092600	17561150	9710	9720	9720	9710	34
623	20240320	092500	17230980	9710	9710	9710	9710	36
624	20240320	092400	16881420	9720	9720	9720	9720	203
625	20240320	092300	14908260	9720	9730	9730	9720	49
626	20240320	092200	14431970	9720	9720	9720	9720	23
627	20240320	092100	14208410	9730	9720	9730	9720	21
628	20240320	092000	14004280	9720	9730	9730	9720	191
629	20240320	091900	12147730	9730	9730	9730	9730	55
630	20240320	091800	11612580	9730	9720	9730	9720	25
631	20240320	091700	11369560	9730	9740	9740	9720	205
632	20240320	091600	9376910	9740	9740	9740	9720	367
633	20240320	091500	5807740	9750	9750	9750	9750	42
634	20240320	091400	5398240	9750	9760	9760	9750	142
635	20240320	091300	4013210	9740	9730	9750	9720	164
636	20240320	091200	2417590	9720	9730	9730	9720	52
637	20240320	091100	1911990	9720	9710	9720	9710	50
638	20240320	091000	1426270	9710	9710	9710	9710	0
639	20240320	090900	1426270	9710	9710	9710	9710	52
640	20240320	090800	921350	9710	9720	9720	9710	11
641	20240320	090700	814530	9720	9720	9720	9720	1
642	20240320	090600	804810	9710	9710	9710	9710	1
643	20240320	090500	795100	9700	9730	9730	9700	25
644	20240320	090400	552570	9690	9690	9690	9690	0
645	20240320	090300	552570	9690	9690	9690	9690	0
646	20240320	090200	552570	9690	9690	9690	9690	23
647	20240320	090100	329700	9690	9690	9690	9690	10
648	20240320	090000	232800	9700	9700	9700	9700	24