KissMeData/435620/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	213000	121525880	9740	9740	9740	9740	137
3	20240307	212900	121525880	9740	9740	9740	9740	0
4	20240307	212800	121525880	9740	9740	9740	9740	0
5	20240307	212700	121525880	9740	9740	9740	9740	0
6	20240307	212600	121525880	9740	9740	9740	9740	0
7	20240307	212500	121525880	9740	9740	9740	9740	0
8	20240307	212400	121525880	9740	9740	9740	9740	0
9	20240307	212300	121525880	9740	9740	9740	9740	0
10	20240307	212200	121525880	9740	9740	9740	9740	0
11	20240307	212100	121525880	9740	9740	9740	9740	0
12	20240307	212000	121525880	9740	9740	9740	9740	0
13	20240307	211900	121525880	9740	9740	9740	9740	0
14	20240307	211800	121525880	9740	9740	9740	9740	0
15	20240307	211700	121525880	9740	9740	9740	9740	0
16	20240307	211600	121525880	9740	9740	9740	9740	0
17	20240307	211500	121525880	9740	9740	9740	9740	0
18	20240307	211400	121525880	9740	9740	9740	9740	0
19	20240307	211300	121525880	9740	9740	9740	9740	0
20	20240307	211200	121525880	9740	9740	9740	9740	0
21	20240307	211100	121525880	9740	9740	9740	9740	0
22	20240307	211000	121525880	9740	9740	9740	9740	0
23	20240307	210900	121525880	9740	9740	9740	9740	0
24	20240307	210800	121525880	9740	9740	9740	9740	0
25	20240307	210700	121525880	9740	9740	9740	9740	0
26	20240307	210600	121525880	9740	9740	9740	9740	0
27	20240307	210500	121525880	9740	9740	9740	9740	0
28	20240307	210400	121525880	9740	9740	9740	9740	0
29	20240307	210300	121525880	9740	9740	9740	9740	0
30	20240307	210200	121525880	9740	9740	9740	9740	0
31	20240307	210100	121525880	9740	9740	9740	9740	0
32	20240307	210000	121525880	9740	9740	9740	9740	137
33	20240307	205900	121525880	9740	9740	9740	9740	0
34	20240307	205800	121525880	9740	9740	9740	9740	0
35	20240307	205700	121525880	9740	9740	9740	9740	0
36	20240307	205600	121525880	9740	9740	9740	9740	0
37	20240307	205500	121525880	9740	9740	9740	9740	0
38	20240307	205400	121525880	9740	9740	9740	9740	0
39	20240307	205300	121525880	9740	9740	9740	9740	0
40	20240307	205200	121525880	9740	9740	9740	9740	0
41	20240307	205100	121525880	9740	9740	9740	9740	0
42	20240307	205000	121525880	9740	9740	9740	9740	0
43	20240307	204900	121525880	9740	9740	9740	9740	0
44	20240307	204800	121525880	9740	9740	9740	9740	0
45	20240307	204700	121525880	9740	9740	9740	9740	0
46	20240307	204600	121525880	9740	9740	9740	9740	0
47	20240307	204500	121525880	9740	9740	9740	9740	0
48	20240307	204400	121525880	9740	9740	9740	9740	0
49	20240307	204300	121525880	9740	9740	9740	9740	0
50	20240307	204200	121525880	9740	9740	9740	9740	0
51	20240307	204100	121525880	9740	9740	9740	9740	0
52	20240307	204000	121525880	9740	9740	9740	9740	0
53	20240307	203900	121525880	9740	9740	9740	9740	0
54	20240307	203800	121525880	9740	9740	9740	9740	0
55	20240307	203700	121525880	9740	9740	9740	9740	0
56	20240307	203600	121525880	9740	9740	9740	9740	0
57	20240307	203500	121525880	9740	9740	9740	9740	0
58	20240307	203400	121525880	9740	9740	9740	9740	0
59	20240307	203300	121525880	9740	9740	9740	9740	0
60	20240307	203200	121525880	9740	9740	9740	9740	0
61	20240307	203100	121525880	9740	9740	9740	9740	0
62	20240307	203000	121525880	9740	9740	9740	9740	137
63	20240307	202900	121525880	9740	9740	9740	9740	0
64	20240307	202800	121525880	9740	9740	9740	9740	0
65	20240307	202700	121525880	9740	9740	9740	9740	0
66	20240307	202600	121525880	9740	9740	9740	9740	0
67	20240307	202500	121525880	9740	9740	9740	9740	0
68	20240307	202400	121525880	9740	9740	9740	9740	0
69	20240307	202300	121525880	9740	9740	9740	9740	0
70	20240307	202200	121525880	9740	9740	9740	9740	0
71	20240307	202100	121525880	9740	9740	9740	9740	0
72	20240307	202000	121525880	9740	9740	9740	9740	0
73	20240307	201900	121525880	9740	9740	9740	9740	0
74	20240307	201800	121525880	9740	9740	9740	9740	0
75	20240307	201700	121525880	9740	9740	9740	9740	0
76	20240307	201600	121525880	9740	9740	9740	9740	0
77	20240307	201500	121525880	9740	9740	9740	9740	0
78	20240307	201400	121525880	9740	9740	9740	9740	0
79	20240307	201300	121525880	9740	9740	9740	9740	0
80	20240307	201200	121525880	9740	9740	9740	9740	0
81	20240307	201100	121525880	9740	9740	9740	9740	0
82	20240307	201000	121525880	9740	9740	9740	9740	0
83	20240307	200900	121525880	9740	9740	9740	9740	0
84	20240307	200800	121525880	9740	9740	9740	9740	0
85	20240307	200700	121525880	9740	9740	9740	9740	0
86	20240307	200600	121525880	9740	9740	9740	9740	0
87	20240307	200500	121525880	9740	9740	9740	9740	0
88	20240307	200400	121525880	9740	9740	9740	9740	0
89	20240307	200300	121525880	9740	9740	9740	9740	0
90	20240307	200200	121525880	9740	9740	9740	9740	0
91	20240307	200100	121525880	9740	9740	9740	9740	0
92	20240307	200000	121525880	9740	9740	9740	9740	137
93	20240307	195900	121525880	9740	9740	9740	9740	0
94	20240307	195800	121525880	9740	9740	9740	9740	0
95	20240307	195700	121525880	9740	9740	9740	9740	0
96	20240307	195600	121525880	9740	9740	9740	9740	0
97	20240307	195500	121525880	9740	9740	9740	9740	0
98	20240307	195400	121525880	9740	9740	9740	9740	0
99	20240307	195300	121525880	9740	9740	9740	9740	0
100	20240307	195200	121525880	9740	9740	9740	9740	0
101	20240307	195100	121525880	9740	9740	9740	9740	0
102	20240307	195000	121525880	9740	9740	9740	9740	0
103	20240307	194900	121525880	9740	9740	9740	9740	0
104	20240307	194800	121525880	9740	9740	9740	9740	0
105	20240307	194700	121525880	9740	9740	9740	9740	0
106	20240307	194600	121525880	9740	9740	9740	9740	0
107	20240307	194500	121525880	9740	9740	9740	9740	0
108	20240307	194400	121525880	9740	9740	9740	9740	0
109	20240307	194300	121525880	9740	9740	9740	9740	0
110	20240307	194200	121525880	9740	9740	9740	9740	0
111	20240307	194100	121525880	9740	9740	9740	9740	0
112	20240307	194000	121525880	9740	9740	9740	9740	0
113	20240307	193900	121525880	9740	9740	9740	9740	0
114	20240307	193800	121525880	9740	9740	9740	9740	0
115	20240307	193700	121525880	9740	9740	9740	9740	0
116	20240307	193600	121525880	9740	9740	9740	9740	0
117	20240307	193500	121525880	9740	9740	9740	9740	0
118	20240307	193400	121525880	9740	9740	9740	9740	0
119	20240307	193300	121525880	9740	9740	9740	9740	0
120	20240307	193200	121525880	9740	9740	9740	9740	0
121	20240307	193100	121525880	9740	9740	9740	9740	0
122	20240307	193000	121525880	9740	9740	9740	9740	137
123	20240307	192900	121525880	9740	9740	9740	9740	0
124	20240307	192800	121525880	9740	9740	9740	9740	0
125	20240307	192700	121525880	9740	9740	9740	9740	0
126	20240307	192600	121525880	9740	9740	9740	9740	0
127	20240307	192500	121525880	9740	9740	9740	9740	0
128	20240307	192400	121525880	9740	9740	9740	9740	0
129	20240307	192300	121525880	9740	9740	9740	9740	0
130	20240307	192200	121525880	9740	9740	9740	9740	0
131	20240307	192100	121525880	9740	9740	9740	9740	0
132	20240307	192000	121525880	9740	9740	9740	9740	0
133	20240307	191900	121525880	9740	9740	9740	9740	0
134	20240307	191800	121525880	9740	9740	9740	9740	0
135	20240307	191700	121525880	9740	9740	9740	9740	0
136	20240307	191600	121525880	9740	9740	9740	9740	0
137	20240307	191500	121525880	9740	9740	9740	9740	0
138	20240307	191400	121525880	9740	9740	9740	9740	0
139	20240307	191300	121525880	9740	9740	9740	9740	0
140	20240307	191200	121525880	9740	9740	9740	9740	0
141	20240307	191100	121525880	9740	9740	9740	9740	0
142	20240307	191000	121525880	9740	9740	9740	9740	0
143	20240307	190900	121525880	9740	9740	9740	9740	0
144	20240307	190800	121525880	9740	9740	9740	9740	0
145	20240307	190700	121525880	9740	9740	9740	9740	0
146	20240307	190600	121525880	9740	9740	9740	9740	0
147	20240307	190500	121525880	9740	9740	9740	9740	0
148	20240307	190400	121525880	9740	9740	9740	9740	0
149	20240307	190300	121525880	9740	9740	9740	9740	0
150	20240307	190200	121525880	9740	9740	9740	9740	0
151	20240307	190100	121525880	9740	9740	9740	9740	0
152	20240307	190000	121525880	9740	9740	9740	9740	137
153	20240307	185900	121525880	9740	9740	9740	9740	0
154	20240307	185800	121525880	9740	9740	9740	9740	0
155	20240307	185700	121525880	9740	9740	9740	9740	0
156	20240307	185600	121525880	9740	9740	9740	9740	0
157	20240307	185500	121525880	9740	9740	9740	9740	0
158	20240307	185400	121525880	9740	9740	9740	9740	0
159	20240307	185300	121525880	9740	9740	9740	9740	0
160	20240307	185200	121525880	9740	9740	9740	9740	0
161	20240307	185100	121525880	9740	9740	9740	9740	0
162	20240307	185000	121525880	9740	9740	9740	9740	0
163	20240307	184900	121525880	9740	9740	9740	9740	0
164	20240307	184800	121525880	9740	9740	9740	9740	0
165	20240307	184700	121525880	9740	9740	9740	9740	0
166	20240307	184600	121525880	9740	9740	9740	9740	0
167	20240307	184500	121525880	9740	9740	9740	9740	0
168	20240307	184400	121525880	9740	9740	9740	9740	0
169	20240307	184300	121525880	9740	9740	9740	9740	0
170	20240307	184200	121525880	9740	9740	9740	9740	0
171	20240307	184100	121525880	9740	9740	9740	9740	0
172	20240307	184000	121525880	9740	9740	9740	9740	0
173	20240307	183900	121525880	9740	9740	9740	9740	0
174	20240307	183800	121525880	9740	9740	9740	9740	0
175	20240307	183700	121525880	9740	9740	9740	9740	0
176	20240307	183600	121525880	9740	9740	9740	9740	0
177	20240307	183500	121525880	9740	9740	9740	9740	0
178	20240307	183400	121525880	9740	9740	9740	9740	0
179	20240307	183300	121525880	9740	9740	9740	9740	0
180	20240307	183200	121525880	9740	9740	9740	9740	0
181	20240307	183100	121525880	9740	9740	9740	9740	0
182	20240307	183000	121525880	9740	9740	9740	9740	137
183	20240307	182900	121525880	9740	9740	9740	9740	0
184	20240307	182800	121525880	9740	9740	9740	9740	0
185	20240307	182700	121525880	9740	9740	9740	9740	0
186	20240307	182600	121525880	9740	9740	9740	9740	0
187	20240307	182500	121525880	9740	9740	9740	9740	0
188	20240307	182400	121525880	9740	9740	9740	9740	0
189	20240307	182300	121525880	9740	9740	9740	9740	0
190	20240307	182200	121525880	9740	9740	9740	9740	0
191	20240307	182100	121525880	9740	9740	9740	9740	0
192	20240307	182000	121525880	9740	9740	9740	9740	0
193	20240307	181900	121525880	9740	9740	9740	9740	0
194	20240307	181800	121525880	9740	9740	9740	9740	0
195	20240307	181700	121525880	9740	9740	9740	9740	0
196	20240307	181600	121525880	9740	9740	9740	9740	0
197	20240307	181500	121525880	9740	9740	9740	9740	0
198	20240307	181400	121525880	9740	9740	9740	9740	0
199	20240307	181300	121525880	9740	9740	9740	9740	0
200	20240307	181200	121525880	9740	9740	9740	9740	0
201	20240307	181100	121525880	9740	9740	9740	9740	0
202	20240307	181000	121525880	9740	9740	9740	9740	0
203	20240307	180900	121525880	9740	9740	9740	9740	0
204	20240307	180800	121525880	9740	9740	9740	9740	0
205	20240307	180700	121525880	9740	9740	9740	9740	0
206	20240307	180600	121525880	9740	9740	9740	9740	0
207	20240307	180500	121525880	9740	9740	9740	9740	0
208	20240307	180400	121525880	9740	9740	9740	9740	0
209	20240307	180300	121525880	9740	9740	9740	9740	0
210	20240307	180200	121525880	9740	9740	9740	9740	0
211	20240307	180100	121525880	9740	9740	9740	9740	0
212	20240307	180000	121525880	9740	9740	9740	9740	137
213	20240307	175900	121525880	9740	9740	9740	9740	0
214	20240307	175800	121525880	9740	9740	9740	9740	0
215	20240307	175700	121525880	9740	9740	9740	9740	0
216	20240307	175600	121525880	9740	9740	9740	9740	0
217	20240307	175500	121525880	9740	9740	9740	9740	0
218	20240307	175400	121525880	9740	9740	9740	9740	0
219	20240307	175300	121525880	9740	9740	9740	9740	0
220	20240307	175200	121525880	9740	9740	9740	9740	0
221	20240307	175100	121525880	9740	9740	9740	9740	0
222	20240307	175000	121525880	9740	9740	9740	9740	0
223	20240307	174900	121525880	9740	9740	9740	9740	0
224	20240307	174800	121525880	9740	9740	9740	9740	0
225	20240307	174700	121525880	9740	9740	9740	9740	0
226	20240307	174600	121525880	9740	9740	9740	9740	0
227	20240307	174500	121525880	9740	9740	9740	9740	0
228	20240307	174400	121525880	9740	9740	9740	9740	0
229	20240307	174300	121525880	9740	9740	9740	9740	0
230	20240307	174200	121525880	9740	9740	9740	9740	0
231	20240307	174100	121525880	9740	9740	9740	9740	0
232	20240307	174000	121525880	9740	9740	9740	9740	0
233	20240307	173900	121525880	9740	9740	9740	9740	0
234	20240307	173800	121525880	9740	9740	9740	9740	0
235	20240307	173700	121525880	9740	9740	9740	9740	0
236	20240307	173600	121525880	9740	9740	9740	9740	0
237	20240307	173500	121525880	9740	9740	9740	9740	0
238	20240307	173400	121525880	9740	9740	9740	9740	0
239	20240307	173300	121525880	9740	9740	9740	9740	0
240	20240307	173200	121525880	9740	9740	9740	9740	0
241	20240307	173100	121525880	9740	9740	9740	9740	0
242	20240307	173000	121525880	9740	9740	9740	9740	137
243	20240307	172900	121525880	9740	9740	9740	9740	0
244	20240307	172800	121525880	9740	9740	9740	9740	0
245	20240307	172700	121525880	9740	9740	9740	9740	0
246	20240307	172600	121525880	9740	9740	9740	9740	0
247	20240307	172500	121525880	9740	9740	9740	9740	0
248	20240307	172400	121525880	9740	9740	9740	9740	0
249	20240307	172300	121525880	9740	9740	9740	9740	0
250	20240307	172200	121525880	9740	9740	9740	9740	0
251	20240307	172100	121525880	9740	9740	9740	9740	0
252	20240307	172000	121525880	9740	9740	9740	9740	0
253	20240307	171900	121525880	9740	9740	9740	9740	0
254	20240307	171800	121525880	9740	9740	9740	9740	0
255	20240307	171700	121525880	9740	9740	9740	9740	0
256	20240307	171600	121525880	9740	9740	9740	9740	0
257	20240307	171500	121525880	9740	9740	9740	9740	0
258	20240307	171400	121525880	9740	9740	9740	9740	0
259	20240307	171300	121525880	9740	9740	9740	9740	0
260	20240307	171200	121525880	9740	9740	9740	9740	0
261	20240307	171100	121525880	9740	9740	9740	9740	0
262	20240307	171000	121525880	9740	9740	9740	9740	0
263	20240307	170900	121525880	9740	9740	9740	9740	0
264	20240307	170800	121525880	9740	9740	9740	9740	0
265	20240307	170700	121525880	9740	9740	9740	9740	0
266	20240307	170600	121525880	9740	9740	9740	9740	0
267	20240307	170500	121525880	9740	9740	9740	9740	0
268	20240307	170400	121525880	9740	9740	9740	9740	0
269	20240307	170300	121525880	9740	9740	9740	9740	0
270	20240307	170200	121525880	9740	9740	9740	9740	0
271	20240307	170100	121525880	9740	9740	9740	9740	0
272	20240307	170000	121525880	9740	9740	9740	9740	137
273	20240307	165900	121525880	9740	9740	9740	9740	0
274	20240307	165800	121525880	9740	9740	9740	9740	0
275	20240307	165700	121525880	9740	9740	9740	9740	0
276	20240307	165600	121525880	9740	9740	9740	9740	0
277	20240307	165500	121525880	9740	9740	9740	9740	0
278	20240307	165400	121525880	9740	9740	9740	9740	0
279	20240307	165300	121525880	9740	9740	9740	9740	0
280	20240307	165200	121525880	9740	9740	9740	9740	0
281	20240307	165100	121525880	9740	9740	9740	9740	0
282	20240307	165000	121525880	9740	9740	9740	9740	0
283	20240307	164900	121525880	9740	9740	9740	9740	0
284	20240307	164800	121525880	9740	9740	9740	9740	0
285	20240307	164700	121525880	9740	9740	9740	9740	0
286	20240307	164600	121525880	9740	9740	9740	9740	0
287	20240307	164500	121525880	9740	9740	9740	9740	0
288	20240307	164400	121525880	9740	9740	9740	9740	0
289	20240307	164300	121525880	9740	9740	9740	9740	0
290	20240307	164200	121525880	9740	9740	9740	9740	0
291	20240307	164100	121525880	9740	9740	9740	9740	0
292	20240307	164000	121525880	9740	9740	9740	9740	0
293	20240307	163900	121525880	9740	9740	9740	9740	0
294	20240307	163800	121525880	9740	9740	9740	9740	0
295	20240307	163700	121525880	9740	9740	9740	9740	0
296	20240307	163600	121525880	9740	9740	9740	9740	0
297	20240307	163500	121525880	9740	9740	9740	9740	0
298	20240307	163400	121525880	9740	9740	9740	9740	0
299	20240307	163300	121525880	9740	9740	9740	9740	0
300	20240307	163200	121525880	9740	9740	9740	9740	0
301	20240307	163100	121525880	9740	9740	9740	9740	0
302	20240307	163000	121525880	9740	9740	9740	9740	137
303	20240307	162900	121525880	9740	9740	9740	9740	0
304	20240307	162800	121525880	9740	9740	9740	9740	0
305	20240307	162700	121525880	9740	9740	9740	9740	0
306	20240307	162600	121525880	9740	9740	9740	9740	0
307	20240307	162500	121525880	9740	9740	9740	9740	0
308	20240307	162400	121525880	9740	9740	9740	9740	0
309	20240307	162300	121525880	9740	9740	9740	9740	0
310	20240307	162200	121525880	9740	9740	9740	9740	0
311	20240307	162100	121525880	9740	9740	9740	9740	0
312	20240307	162000	121525880	9740	9740	9740	9740	0
313	20240307	161900	121525880	9740	9740	9740	9740	0
314	20240307	161800	121525880	9740	9740	9740	9740	0
315	20240307	161700	121525880	9740	9740	9740	9740	0
316	20240307	161600	121525880	9740	9740	9740	9740	0
317	20240307	161500	121525880	9740	9740	9740	9740	0
318	20240307	161400	121525880	9740	9740	9740	9740	0
319	20240307	161300	121525880	9740	9740	9740	9740	0
320	20240307	161200	121525880	9740	9740	9740	9740	0
321	20240307	161100	121525880	9740	9740	9740	9740	0
322	20240307	161000	121525880	9740	9740	9740	9740	0
323	20240307	160900	121525880	9740	9740	9740	9740	0
324	20240307	160800	121525880	9740	9740	9740	9740	0
325	20240307	160700	121525880	9740	9740	9740	9740	0
326	20240307	160600	121525880	9740	9740	9740	9740	0
327	20240307	160500	121525880	9740	9740	9740	9740	0
328	20240307	160400	121525880	9740	9740	9740	9740	0
329	20240307	160300	121525880	9740	9740	9740	9740	0
330	20240307	160200	121525880	9740	9740	9740	9740	0
331	20240307	160100	121525880	9740	9740	9740	9740	0
332	20240307	160000	121525880	9740	9740	9740	9740	137
333	20240307	155900	121525880	9740	9740	9740	9740	0
334	20240307	155800	121525880	9740	9740	9740	9740	0
335	20240307	155700	121525880	9740	9740	9740	9740	0
336	20240307	155600	121525880	9740	9740	9740	9740	0
337	20240307	155500	121525880	9740	9740	9740	9740	0
338	20240307	155400	121525880	9740	9740	9740	9740	0
339	20240307	155300	121525880	9740	9740	9740	9740	0
340	20240307	155200	121525880	9740	9740	9740	9740	0
341	20240307	155100	121525880	9740	9740	9740	9740	0
342	20240307	155000	121525880	9740	9740	9740	9740	0
343	20240307	154900	121525880	9740	9740	9740	9740	0
344	20240307	154800	121525880	9740	9740	9740	9740	0
345	20240307	154700	121525880	9740	9740	9740	9740	0
346	20240307	154600	121525880	9740	9740	9740	9740	0
347	20240307	154500	121525880	9740	9740	9740	9740	0
348	20240307	154400	121525880	9740	9740	9740	9740	0
349	20240307	154300	121525880	9740	9740	9740	9740	0
350	20240307	154200	121525880	9740	9740	9740	9740	0
351	20240307	154100	121525880	9740	9740	9740	9740	0
352	20240307	154000	121525880	9740	9740	9740	9740	0
353	20240307	153900	121525880	9740	9740	9740	9740	0
354	20240307	153800	121525880	9740	9740	9740	9740	0
355	20240307	153700	121525880	9740	9740	9740	9740	0
356	20240307	153600	121525880	9740	9740	9740	9740	0
357	20240307	153500	121525880	9740	9740	9740	9740	0
358	20240307	153400	121525880	9740	9740	9740	9740	0
359	20240307	153300	121525880	9740	9740	9740	9740	0
360	20240307	153200	121525880	9740	9740	9740	9740	0
361	20240307	153100	121525880	9740	9740	9740	9740	0
362	20240307	153000	121525880	9740	9740	9740	9740	274
363	20240307	152900	120191500	9740	9740	9740	9740	0
364	20240307	152800	120191500	9740	9740	9740	9740	0
365	20240307	152700	120191500	9740	9740	9740	9740	0
366	20240307	152600	120191500	9740	9740	9740	9740	0
367	20240307	152500	120191500	9740	9740	9740	9740	0
368	20240307	152400	120191500	9740	9740	9740	9740	0
369	20240307	152300	120191500	9740	9740	9740	9740	0
370	20240307	152200	120191500	9740	9740	9740	9740	0
371	20240307	152100	120191500	9740	9740	9740	9740	0
372	20240307	152000	120191500	9740	9740	9740	9740	0
373	20240307	151900	120191500	9740	9720	9740	9720	34
374	20240307	151800	119860920	9720	9720	9720	9720	134
375	20240307	151700	118558440	9710	9690	9710	9690	82
376	20240307	151600	117762380	9710	9710	9710	9710	50
377	20240307	151500	117276880	9710	9710	9710	9710	100
378	20240307	151400	116305880	9710	9710	9710	9710	0
379	20240307	151300	116305880	9710	9710	9710	9710	0
380	20240307	151200	116305880	9710	9710	9710	9710	33
381	20240307	151100	115985450	9720	9710	9720	9710	1111
382	20240307	151000	105196910	9700	9700	9700	9700	484
383	20240307	150900	100502110	9690	9670	9690	9670	797
384	20240307	150800	92788890	9660	9660	9660	9660	8
385	20240307	150700	92711610	9670	9670	9670	9670	0
386	20240307	150600	92711610	9670	9670	9670	9670	0
387	20240307	150500	92711610	9670	9660	9670	9660	26
388	20240307	150400	92460380	9660	9660	9660	9660	0
389	20240307	150300	92460380	9660	9660	9660	9660	0
390	20240307	150200	92460380	9660	9660	9660	9660	0
391	20240307	150100	92460380	9660	9660	9660	9660	8
392	20240307	150000	92383100	9620	9640	9640	9620	28
393	20240307	145900	92113660	9630	9620	9630	9620	27
394	20240307	145800	91853690	9620	9620	9620	9620	6
395	20240307	145700	91795970	9630	9630	9630	9630	10
396	20240307	145600	91699670	9630	9630	9630	9630	7
397	20240307	145500	91632260	9630	9650	9670	9630	78
398	20240307	145400	90879340	9630	9630	9630	9630	5
399	20240307	145300	90831190	9620	9630	9630	9620	33
400	20240307	145200	90513470	9620	9630	9630	9620	7
401	20240307	145100	90446120	9630	9630	9630	9620	35
402	20240307	145000	90109400	9630	9630	9630	9620	4
403	20240307	144900	90070900	9630	9620	9630	9620	30
404	20240307	144800	89782280	9620	9660	9660	9620	22
405	20240307	144700	89569880	9640	9640	9640	9640	8
406	20240307	144600	89492760	9620	9620	9620	9620	31
407	20240307	144500	89194540	9620	9620	9620	9620	5
408	20240307	144400	89146440	9620	9610	9620	9610	33
409	20240307	144300	88829030	9610	9610	9610	9610	0
410	20240307	144200	88829030	9610	9610	9610	9610	38
411	20240307	144100	88463850	9660	9660	9660	9660	2
412	20240307	144000	88444530	9630	9610	9660	9610	1032
413	20240307	143900	78492100	9610	9610	9610	9610	6
414	20240307	143800	78434440	9600	9610	9610	9600	113
415	20240307	143700	77348640	9600	9600	9600	9600	4
416	20240307	143600	77310240	9610	9600	9620	9600	116
417	20240307	143500	76194520	9600	9600	9600	9600	33
418	20240307	143400	75877720	9610	9610	9610	9600	38
419	20240307	143300	75512590	9600	9610	9610	9600	37
420	20240307	143200	75157380	9600	9600	9600	9600	10
421	20240307	143100	75061380	9600	9600	9600	9600	1028
422	20240307	143000	65192580	9600	9600	9600	9600	4
423	20240307	142900	65154180	9600	9600	9600	9600	34
424	20240307	142800	64827780	9600	9610	9610	9600	31
425	20240307	142700	64529910	9600	9600	9600	9600	35
426	20240307	142600	64193910	9600	9600	9600	9600	5
427	20240307	142500	64145910	9600	9600	9600	9600	4
428	20240307	142400	64107510	9610	9610	9610	9610	20
429	20240307	142300	63915310	9600	9600	9600	9600	4
430	20240307	142200	63876910	9600	9610	9620	9600	46
431	20240307	142100	63434990	9610	9600	9610	9600	15
432	20240307	142000	63290910	9600	9600	9600	9600	28
433	20240307	141900	63022110	9600	9600	9600	9600	6
434	20240307	141800	62964510	9600	9600	9600	9600	31
435	20240307	141700	62666910	9600	9600	9600	9600	7
436	20240307	141600	62599710	9600	9620	9620	9600	40
437	20240307	141500	62215570	9610	9600	9610	9600	23
438	20240307	141400	61994580	9600	9600	9600	9600	40
439	20240307	141300	61610580	9600	9600	9600	9600	6
440	20240307	141200	61552980	9600	9600	9600	9600	5
441	20240307	141100	61504980	9600	9600	9600	9600	28
442	20240307	141000	61236180	9600	9600	9600	9600	6
443	20240307	140900	61178580	9600	9610	9610	9600	30
444	20240307	140800	60890320	9600	9600	9600	9600	5
445	20240307	140700	60842320	9600	9610	9610	9600	24
446	20240307	140600	60611720	9610	9610	9610	9610	6
447	20240307	140500	60554060	9610	9610	9610	9610	33
448	20240307	140400	60236930	9610	9610	9610	9610	12
449	20240307	140300	60121610	9620	9600	9620	9600	54
450	20240307	140200	59602760	9600	9600	9600	9600	6
451	20240307	140100	59545160	9600	9600	9600	9600	4
452	20240307	140000	59506760	9600	9600	9600	9600	30
453	20240307	135900	59218760	9600	9600	9600	9600	18
454	20240307	135800	59045960	9600	9600	9600	9600	28
455	20240307	135700	58777160	9600	9600	9600	9600	5
456	20240307	135600	58729160	9620	9610	9620	9610	46
457	20240307	135500	58286980	9610	9610	9610	9610	14
458	20240307	135400	58152440	9610	9610	9610	9610	32
459	20240307	135300	57844920	9610	9610	9610	9610	5
460	20240307	135200	57796870	9610	9610	9610	9610	34
461	20240307	135100	57470130	9610	9610	9610	9610	7
462	20240307	135000	57402860	9620	9610	9620	9610	39
463	20240307	134900	57027810	9610	9610	9610	9610	33
464	20240307	134800	56710680	9610	9610	9610	9610	8
465	20240307	134700	56633800	9610	9610	9610	9610	28
466	20240307	134600	56364720	9610	9610	9610	9610	6
467	20240307	134500	56307060	9610	9610	9610	9610	40
468	20240307	134400	55922660	9610	9620	9620	9610	31
469	20240307	134300	55624480	9610	9610	9610	9610	36
470	20240307	134200	55278520	9610	9610	9610	9610	6
471	20240307	134100	55220860	9610	9610	9610	9610	33
472	20240307	134000	54903730	9610	9610	9610	9610	13
473	20240307	133900	54778800	9610	9610	9610	9610	6
474	20240307	133800	54721140	9610	9620	9620	9610	56
475	20240307	133700	54182720	9610	9610	9610	9610	4
476	20240307	133600	54144280	9610	9610	9610	9610	36
477	20240307	133500	53798320	9610	9610	9610	9610	11
478	20240307	133400	53692610	9610	9610	9610	9610	34
479	20240307	133300	53365870	9610	9600	9610	9600	7
480	20240307	133200	53298650	9600	9620	9620	9600	125
481	20240307	133100	52098370	9610	9600	9610	9600	26
482	20240307	133000	51848650	9600	9610	9610	9600	23
483	20240307	132900	51627690	9610	9610	9610	9610	7
484	20240307	132800	51560420	9610	9610	9610	9610	32
485	20240307	132700	51252900	9610	9610	9610	9610	6
486	20240307	132600	51195240	9610	9610	9610	9610	8
487	20240307	132500	51118360	9610	9620	9620	9610	59
488	20240307	132400	50551110	9610	9610	9610	9610	7
489	20240307	132300	50483840	9610	9610	9610	9610	34
490	20240307	132200	50157100	9610	9610	9610	9610	5
491	20240307	132100	50109050	9610	9610	9610	9610	41
492	20240307	132000	49715040	9610	9610	9610	9610	7
493	20240307	131900	49647770	9610	9610	9620	9610	61
494	20240307	131800	49061300	9610	9610	9610	9610	4
495	20240307	131700	49022860	9610	9610	9610	9610	35
496	20240307	131600	48686510	9610	9610	9610	9610	7
497	20240307	131500	48619240	9610	9610	9610	9610	5
498	20240307	131400	48571190	9610	9610	9610	9610	382
499	20240307	131300	44900170	9610	9620	9630	9610	220
500	20240307	131200	42785360	9610	9610	9610	9610	35
501	20240307	131100	42449010	9610	9610	9610	9610	12
502	20240307	131000	42333690	9610	9610	9610	9610	35
503	20240307	130900	41997340	9610	9620	9620	9610	7
504	20240307	130800	41930040	9610	9610	9610	9610	32
505	20240307	130700	41622520	9640	9630	9640	9630	26
506	20240307	130600	41371930	9620	9610	9620	9610	33
507	20240307	130500	41054790	9610	9610	9610	9610	8
508	20240307	130400	40977910	9610	9610	9610	9610	0
509	20240307	130300	40977910	9610	9610	9610	9610	35
510	20240307	130200	40641560	9610	9610	9610	9610	15
511	20240307	130100	40497410	9610	9620	9620	9610	31
512	20240307	130000	40199490	9630	9620	9630	9620	28
513	20240307	125900	39930070	9620	9610	9620	9610	35
514	20240307	125800	39593700	9610	9610	9620	9610	7
515	20240307	125700	39526420	9610	9620	9620	9610	18
516	20240307	125600	39353330	9620	9620	9620	9620	5
517	20240307	125500	39305230	9650	9650	9650	9650	21
518	20240307	125400	39102580	9650	9630	9650	9630	6
519	20240307	125300	39044700	9620	9620	9620	9620	6
520	20240307	125200	38986980	9620	9620	9620	9620	42
521	20240307	125100	38582940	9620	9620	9620	9620	7
522	20240307	125000	38515600	9620	9620	9620	9620	32
523	20240307	124900	38207760	9610	9610	9620	9610	8
524	20240307	124800	38130850	9620	9640	9640	9610	54
525	20240307	124700	37611190	9620	9620	9630	9620	18
526	20240307	124600	37437970	9610	9610	9610	9610	36
527	20240307	124500	37092010	9610	9610	9610	9610	5
528	20240307	124400	37043960	9610	9620	9620	9610	35
529	20240307	124300	36707600	9610	9610	9610	9610	0
530	20240307	124200	36707600	9610	9630	9630	9610	45
531	20240307	124100	36274910	9620	9620	9630	9620	16
532	20240307	124000	36120970	9610	9620	9620	9610	5
533	20240307	123900	36072910	9610	9620	9620	9610	35
534	20240307	123800	35736550	9610	9610	9610	9610	6
535	20240307	123700	35678890	9610	9610	9610	9610	34
536	20240307	123600	35352150	9610	9620	9620	9610	6
537	20240307	123500	35294480	9630	9620	9630	9620	29
538	20240307	123400	35015420	9610	9620	9620	9610	7
539	20240307	123300	34948140	9620	9620	9620	9610	23
540	20240307	123200	34726950	9620	9620	9620	9620	9
541	20240307	123100	34640370	9620	9620	9620	9620	28
542	20240307	123000	34371010	9620	9620	9620	9620	7
543	20240307	122900	34303670	9640	9630	9650	9630	28
544	20240307	122800	34033630	9620	9610	9620	9610	43
545	20240307	122700	33619980	9610	9610	9610	9610	6
546	20240307	122600	33562320	9610	9610	9610	9610	33
547	20240307	122500	33245190	9610	9620	9620	9610	5
548	20240307	122400	33197110	9610	9610	9610	9610	34
549	20240307	122300	32870370	9610	9640	9640	9610	6
550	20240307	122200	32812590	9620	9620	9620	9610	57
551	20240307	122100	32264580	9610	9620	9620	9610	7
552	20240307	122000	32197300	9610	9610	9620	9610	30
553	20240307	121900	31908990	9620	9620	9620	9610	8
554	20240307	121800	31832090	9610	9610	9610	9610	4
555	20240307	121700	31793650	9610	9660	9660	9610	48
556	20240307	121600	31331620	9620	9620	9620	9620	12
557	20240307	121500	31216180	9610	9620	9620	9610	34
558	20240307	121400	30889420	9610	9620	9620	9610	8
559	20240307	121300	30812530	9610	9610	9610	9610	35
560	20240307	121200	30476180	9610	9610	9610	9610	4
561	20240307	121100	30437740	9660	9650	9660	9650	26
562	20240307	121000	30186810	9620	9620	9620	9620	1
563	20240307	120900	30177190	9610	9620	9620	9610	46
564	20240307	120800	29735110	9620	9620	9620	9620	1
565	20240307	120700	29725490	9610	9610	9610	9610	5
566	20240307	120600	29677440	9610	9610	9610	9610	33
567	20240307	120500	29360310	9610	9610	9610	9610	5
568	20240307	120400	29312260	9610	9620	9650	9610	59
569	20240307	120300	28744460	9620	9620	9620	9620	4
570	20240307	120200	28705980	9610	9610	9610	9610	34
571	20240307	120100	28379240	9610	9620	9620	9610	2
572	20240307	120000	28360010	9620	9620	9620	9620	31
573	20240307	115900	28061790	9620	9620	9620	9620	13
574	20240307	115800	27936730	9620	9640	9640	9620	19
575	20240307	115700	27753690	9630	9630	9630	9630	14
576	20240307	115600	27618870	9620	9610	9620	9610	87
577	20240307	115500	26782260	9610	9620	9620	9610	13
578	20240307	115400	26657320	9610	9620	9620	9610	9
579	20240307	115300	26570820	9620	9620	9620	9620	7
580	20240307	115200	26503480	9620	9620	9620	9620	5
581	20240307	115100	26455380	9630	9620	9630	9620	33
582	20240307	115000	26137640	9620	9620	9620	9620	6
583	20240307	114900	26079920	9620	9620	9620	9620	33
584	20240307	114800	25762460	9610	9610	9610	9610	6
585	20240307	114700	25704800	9610	9610	9610	9610	29
586	20240307	114600	25426110	9660	9640	9660	9640	6
587	20240307	114500	25368190	9630	9610	9630	9610	51
588	20240307	114400	24877750	9610	9620	9620	9610	6
589	20240307	114300	24820080	9610	9620	9620	9610	6
590	20240307	114200	24762410	9620	9620	9620	9610	35
591	20240307	114100	24426040	9610	9610	9610	9610	6
592	20240307	114000	24368380	9610	9660	9670	9610	36
593	20240307	113900	24021570	9630	9630	9630	9630	16
594	20240307	113800	23867490	9620	9620	9620	9620	29
595	20240307	113700	23588510	9620	9620	9620	9620	4
596	20240307	113600	23550030	9620	9620	9630	9620	35
597	20240307	113500	23213320	9620	9620	9620	9620	6
598	20240307	113400	23155600	9620	9670	9670	9620	7
599	20240307	113300	23088110	9660	9640	9660	9640	21
600	20240307	113200	22885430	9630	9620	9630	9620	10
601	20240307	113100	22789210	9620	9620	9620	9620	33
602	20240307	113000	22471750	9620	9620	9620	9620	4
603	20240307	112900	22433270	9620	9620	9620	9620	33
604	20240307	112800	22115810	9620	9620	9620	9620	0
605	20240307	112700	22115810	9620	9650	9660	9620	46
606	20240307	112600	21672830	9650	9630	9650	9620	24
607	20240307	112500	21441700	9620	9620	9630	9620	35
608	20240307	112400	21104980	9630	9620	9630	9620	6
609	20240307	112300	21047250	9620	9630	9630	9620	21
610	20240307	112200	20845080	9630	9630	9630	9630	5
611	20240307	112100	20796930	9620	9660	9660	9620	26
612	20240307	112000	20546090	9630	9630	9630	9630	8
613	20240307	111900	20469050	9620	9620	9620	9620	5
614	20240307	111800	20420950	9620	9620	9620	9620	4
615	20240307	111700	20382470	9620	9620	9620	9620	7
616	20240307	111600	20315130	9620	9620	9620	9620	5
617	20240307	111500	20267030	9620	9620	9620	9620	5
618	20240307	111400	20218930	9660	9650	9660	9650	21
619	20240307	111300	20016080	9620	9620	9620	9620	6
620	20240307	111200	19958360	9610	9610	9610	9610	8
621	20240307	111100	19881480	9610	9610	9610	9610	4
622	20240307	111000	19843040	9610	9620	9620	9610	6
623	20240307	110900	19785370	9610	9660	9660	9610	21
624	20240307	110800	19582710	9630	9630	9630	9630	9
625	20240307	110700	19496040	9620	9610	9620	9610	5
626	20240307	110600	19447980	9610	9610	9610	9610	6
627	20240307	110500	19390320	9610	9610	9610	9610	3
628	20240307	110400	19361490	9610	9610	9610	9610	0
629	20240307	110300	19361490	9610	9610	9610	9610	6
630	20240307	110200	19303830	9660	9650	9660	9650	20
631	20240307	110100	19110700	9620	9620	9620	9620	6
632	20240307	110000	19052980	9610	9610	9610	9610	7
633	20240307	105900	18985710	9610	9610	9610	9610	5
634	20240307	105800	18937660	9610	9620	9620	9610	7
635	20240307	105700	18870350	9620	9620	9620	9620	4
636	20240307	105600	18831870	9660	9650	9660	9650	25
637	20240307	105500	18590430	9620	9620	9620	9620	1
638	20240307	105400	18580810	9610	9610	9610	9610	10
639	20240307	105300	18484710	9620	9620	9620	9620	3
640	20240307	105200	18455850	9620	9620	9620	9620	4
641	20240307	105100	18417370	9620	9630	9630	9620	6
642	20240307	105000	18359640	9620	9630	9630	9620	5
643	20240307	104900	18311530	9660	9640	9660	9640	24
644	20240307	104800	18079790	9630	9620	9630	9620	6
645	20240307	104700	18022050	9620	9620	9620	9620	8
646	20240307	104600	17945090	9630	9630	9630	9630	5
647	20240307	104500	17896940	9630	9630	9630	9630	5
648	20240307	104400	17848790	9670	9670	9670	9670	15
649	20240307	104300	17703740	9660	9670	9700	9660	124
650	20240307	104200	16501210	9630	9630	9630	9630	7
651	20240307	104100	16433800	9620	9620	9620	9620	6
652	20240307	104000	16376080	9620	9630	9630	9620	5
653	20240307	103900	16327970	9620	9620	9620	9620	6
654	20240307	103800	16270250	9620	9680	9690	9620	27
655	20240307	103700	16009050	9650	9650	9650	9650	5
656	20240307	103600	15960800	9630	9620	9630	9620	5
657	20240307	103500	15912690	9620	9620	9620	9620	7
658	20240307	103400	15845350	9620	9620	9620	9620	7
659	20240307	103300	15778010	9620	9620	9620	9620	0
660	20240307	103200	15778010	9620	9620	9620	9620	7
661	20240307	103100	15710670	9630	9630	9630	9630	1
662	20240307	103000	15701040	9620	9630	9630	9620	39
663	20240307	102900	15325590	9620	9620	9620	9620	10
664	20240307	102800	15229390	9620	9620	9620	9620	4
665	20240307	102700	15190910	9620	9620	9630	9620	7
666	20240307	102600	15123560	9620	9620	9620	9620	5
667	20240307	102500	15075460	9620	9660	9660	9620	23
668	20240307	102400	14853520	9660	9640	9660	9640	9
669	20240307	102300	14766740	9630	9620	9630	9620	56
670	20240307	102200	14228010	9620	9620	9620	9620	6
671	20240307	102100	14170290	9620	9620	9620	9620	3
672	20240307	102000	14141430	9650	9650	9650	9650	3
673	20240307	101900	14112480	9650	9680	9690	9650	28
674	20240307	101800	13841520	9660	9660	9660	9660	4
675	20240307	101700	13802880	9630	9620	9630	9620	9
676	20240307	101600	13716290	9620	9620	9620	9620	5
677	20240307	101500	13668190	9620	9620	9620	9620	4
678	20240307	101400	13629710	9620	9620	9620	9620	5
679	20240307	101300	13581610	9620	9680	9680	9620	34
680	20240307	101200	13252970	9670	9640	9670	9640	4
681	20240307	101100	13214380	9630	9630	9630	9630	1
682	20240307	101000	13204750	9620	9620	9620	9620	8
683	20240307	100900	13127790	9620	9620	9620	9620	5
684	20240307	100800	13079690	9620	9620	9620	9620	6
685	20240307	100700	13021970	9620	9620	9620	9620	6
686	20240307	100600	12964250	9620	9620	9620	9620	4
687	20240307	100500	12925770	9620	9620	9620	9620	7
688	20240307	100400	12858430	9620	9680	9680	9620	7
689	20240307	100300	12791030	9620	9620	9620	9620	4
690	20240307	100200	12752550	9620	9620	9620	9620	6
691	20240307	100100	12694830	9620	9620	9620	9620	4
692	20240307	100000	12656350	9620	9620	9620	9620	6
693	20240307	095900	12598630	9620	9620	9620	9620	0
694	20240307	095800	12598630	9620	9620	9620	9620	3
695	20240307	095700	12569770	9620	9620	9620	9620	6
696	20240307	095600	12512050	9620	9620	9620	9620	5
697	20240307	095500	12463950	9620	9620	9620	9620	6
698	20240307	095400	12406230	9620	9620	9620	9620	5
699	20240307	095300	12358130	9620	9620	9620	9620	4
700	20240307	095200	12319650	9620	9620	9620	9620	6
701	20240307	095100	12261930	9620	9620	9620	9620	5
702	20240307	095000	12213830	9620	9620	9620	9620	5
703	20240307	094900	12165730	9620	9620	9620	9620	0
704	20240307	094800	12165730	9620	9620	9620	9620	6
705	20240307	094700	12108010	9610	9610	9610	9610	5
706	20240307	094600	12059960	9610	9610	9610	9610	4
707	20240307	094500	12021520	9610	9610	9610	9610	7
708	20240307	094400	11954250	9610	9610	9610	9610	4
709	20240307	094300	11915810	9610	9610	9610	9610	6
710	20240307	094200	11858150	9610	9610	9610	9610	3
711	20240307	094100	11829320	9600	9600	9600	9600	6
712	20240307	094000	11771720	9600	9600	9600	9600	6
713	20240307	093900	11714120	9600	9600	9600	9600	5
714	20240307	093800	11666120	9680	9680	9680	9680	2
715	20240307	093700	11646760	9600	9600	9600	9600	6
716	20240307	093600	11589160	9610	9610	9610	9610	5
717	20240307	093500	11541110	9600	9600	9600	9600	5
718	20240307	093400	11493110	9600	9600	9600	9600	5
719	20240307	093300	11445110	9600	9600	9600	9600	4
720	20240307	093200	11406710	9600	9600	9600	9600	4
721	20240307	093100	11368310	9600	9600	9600	9600	7
722	20240307	093000	11301110	9600	9600	9600	9600	5
723	20240307	092900	11253110	9600	9600	9600	9600	5
724	20240307	092800	11205110	9600	9600	9600	9600	5
725	20240307	092700	11157110	9600	9600	9600	9600	5
726	20240307	092600	11109110	9600	9600	9600	9600	0
727	20240307	092500	11109110	9600	9600	9600	9600	5
728	20240307	092400	11061110	9600	9600	9600	9600	6
729	20240307	092300	11003510	9600	9600	9600	9600	3
730	20240307	092200	10974710	9600	9600	9600	9600	7
731	20240307	092100	10907510	9600	9600	9600	9600	5
732	20240307	092000	10859510	9600	9610	9610	9600	5
733	20240307	091900	10811490	9600	9610	9610	9600	5
734	20240307	091800	10763480	9600	9610	9610	9600	4
735	20240307	091700	10725060	9610	9610	9610	9610	7
736	20240307	091600	10657790	9610	9610	9610	9610	0
737	20240307	091500	10657790	9610	9610	9610	9610	4
738	20240307	091400	10619350	9610	9610	9610	9610	6
739	20240307	091300	10561690	9610	9610	9610	9610	3
740	20240307	091200	10532860	9610	9610	9610	9610	307
741	20240307	091100	7582590	9610	9610	9610	9610	6
742	20240307	091000	7524930	9610	9610	9610	9610	4
743	20240307	090900	7486490	9610	9610	9610	9610	5
744	20240307	090800	7438440	9610	9610	9610	9610	734
745	20240307	090700	384700	9610	9610	9610	9610	4
746	20240307	090600	346260	9610	9610	9610	9610	6
747	20240307	090500	288600	9610	9610	9610	9610	0
748	20240307	090400	288600	9610	9610	9610	9610	10
749	20240307	090300	192500	9600	9600	9600	9600	0
750	20240307	090200	192500	9600	9600	9600	9600	5
751	20240307	090100	144500	9600	9600	9600	9600	4
752	20240307	090000	106100	9600	9700	9700	9600	11