KissMeData/348150/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	211400	818190130	8890	8890	8890	8890	277
3	20240320	211300	818190130	8890	8890	8890	8890	0
4	20240320	211200	818190130	8890	8890	8890	8890	0
5	20240320	211100	818190130	8890	8890	8890	8890	0
6	20240320	211000	818190130	8890	8890	8890	8890	0
7	20240320	210900	818190130	8890	8890	8890	8890	0
8	20240320	210800	818190130	8890	8890	8890	8890	0
9	20240320	210700	818190130	8890	8890	8890	8890	0
10	20240320	210600	818190130	8890	8890	8890	8890	0
11	20240320	210500	818190130	8890	8890	8890	8890	0
12	20240320	210400	818190130	8890	8890	8890	8890	0
13	20240320	210300	818190130	8890	8890	8890	8890	0
14	20240320	210200	818190130	8890	8890	8890	8890	0
15	20240320	210100	818190130	8890	8890	8890	8890	0
16	20240320	210000	818190130	8890	8890	8890	8890	0
17	20240320	205900	818190130	8890	8890	8890	8890	0
18	20240320	205800	818190130	8890	8890	8890	8890	0
19	20240320	205700	818190130	8890	8890	8890	8890	0
20	20240320	205600	818190130	8890	8890	8890	8890	0
21	20240320	205500	818190130	8890	8890	8890	8890	0
22	20240320	205400	818190130	8890	8890	8890	8890	0
23	20240320	205300	818190130	8890	8890	8890	8890	0
24	20240320	205200	818190130	8890	8890	8890	8890	0
25	20240320	205100	818190130	8890	8890	8890	8890	0
26	20240320	205000	818190130	8890	8890	8890	8890	0
27	20240320	204900	818190130	8890	8890	8890	8890	0
28	20240320	204800	818190130	8890	8890	8890	8890	0
29	20240320	204700	818190130	8890	8890	8890	8890	0
30	20240320	204600	818190130	8890	8890	8890	8890	0
31	20240320	204500	818190130	8890	8890	8890	8890	0
32	20240320	204400	818190130	8890	8890	8890	8890	277
33	20240320	204300	818190130	8890	8890	8890	8890	0
34	20240320	204200	818190130	8890	8890	8890	8890	0
35	20240320	204100	818190130	8890	8890	8890	8890	0
36	20240320	204000	818190130	8890	8890	8890	8890	0
37	20240320	203900	818190130	8890	8890	8890	8890	0
38	20240320	203800	818190130	8890	8890	8890	8890	0
39	20240320	203700	818190130	8890	8890	8890	8890	0
40	20240320	203600	818190130	8890	8890	8890	8890	0
41	20240320	203500	818190130	8890	8890	8890	8890	0
42	20240320	203400	818190130	8890	8890	8890	8890	0
43	20240320	203300	818190130	8890	8890	8890	8890	0
44	20240320	203200	818190130	8890	8890	8890	8890	0
45	20240320	203100	818190130	8890	8890	8890	8890	0
46	20240320	203000	818190130	8890	8890	8890	8890	0
47	20240320	202900	818190130	8890	8890	8890	8890	0
48	20240320	202800	818190130	8890	8890	8890	8890	0
49	20240320	202700	818190130	8890	8890	8890	8890	0
50	20240320	202600	818190130	8890	8890	8890	8890	0
51	20240320	202500	818190130	8890	8890	8890	8890	0
52	20240320	202400	818190130	8890	8890	8890	8890	0
53	20240320	202300	818190130	8890	8890	8890	8890	0
54	20240320	202200	818190130	8890	8890	8890	8890	0
55	20240320	202100	818190130	8890	8890	8890	8890	0
56	20240320	202000	818190130	8890	8890	8890	8890	0
57	20240320	201900	818190130	8890	8890	8890	8890	0
58	20240320	201800	818190130	8890	8890	8890	8890	0
59	20240320	201700	818190130	8890	8890	8890	8890	0
60	20240320	201600	818190130	8890	8890	8890	8890	0
61	20240320	201500	818190130	8890	8890	8890	8890	0
62	20240320	201400	818190130	8890	8890	8890	8890	277
63	20240320	201300	818190130	8890	8890	8890	8890	0
64	20240320	201200	818190130	8890	8890	8890	8890	0
65	20240320	201100	818190130	8890	8890	8890	8890	0
66	20240320	201000	818190130	8890	8890	8890	8890	0
67	20240320	200900	818190130	8890	8890	8890	8890	0
68	20240320	200800	818190130	8890	8890	8890	8890	0
69	20240320	200700	818190130	8890	8890	8890	8890	0
70	20240320	200600	818190130	8890	8890	8890	8890	0
71	20240320	200500	818190130	8890	8890	8890	8890	0
72	20240320	200400	818190130	8890	8890	8890	8890	0
73	20240320	200300	818190130	8890	8890	8890	8890	0
74	20240320	200200	818190130	8890	8890	8890	8890	0
75	20240320	200100	818190130	8890	8890	8890	8890	0
76	20240320	200000	818190130	8890	8890	8890	8890	0
77	20240320	195900	818190130	8890	8890	8890	8890	0
78	20240320	195800	818190130	8890	8890	8890	8890	0
79	20240320	195700	818190130	8890	8890	8890	8890	0
80	20240320	195600	818190130	8890	8890	8890	8890	0
81	20240320	195500	818190130	8890	8890	8890	8890	0
82	20240320	195400	818190130	8890	8890	8890	8890	0
83	20240320	195300	818190130	8890	8890	8890	8890	0
84	20240320	195200	818190130	8890	8890	8890	8890	0
85	20240320	195100	818190130	8890	8890	8890	8890	0
86	20240320	195000	818190130	8890	8890	8890	8890	0
87	20240320	194900	818190130	8890	8890	8890	8890	0
88	20240320	194800	818190130	8890	8890	8890	8890	0
89	20240320	194700	818190130	8890	8890	8890	8890	0
90	20240320	194600	818190130	8890	8890	8890	8890	0
91	20240320	194500	818190130	8890	8890	8890	8890	0
92	20240320	194400	818190130	8890	8890	8890	8890	277
93	20240320	194300	818190130	8890	8890	8890	8890	0
94	20240320	194200	818190130	8890	8890	8890	8890	0
95	20240320	194100	818190130	8890	8890	8890	8890	0
96	20240320	194000	818190130	8890	8890	8890	8890	0
97	20240320	193900	818190130	8890	8890	8890	8890	0
98	20240320	193800	818190130	8890	8890	8890	8890	0
99	20240320	193700	818190130	8890	8890	8890	8890	0
100	20240320	193600	818190130	8890	8890	8890	8890	0
101	20240320	193500	818190130	8890	8890	8890	8890	0
102	20240320	193400	818190130	8890	8890	8890	8890	0
103	20240320	193300	818190130	8890	8890	8890	8890	0
104	20240320	193200	818190130	8890	8890	8890	8890	0
105	20240320	193100	818190130	8890	8890	8890	8890	0
106	20240320	193000	818190130	8890	8890	8890	8890	0
107	20240320	192900	818190130	8890	8890	8890	8890	0
108	20240320	192800	818190130	8890	8890	8890	8890	0
109	20240320	192700	818190130	8890	8890	8890	8890	0
110	20240320	192600	818190130	8890	8890	8890	8890	0
111	20240320	192500	818190130	8890	8890	8890	8890	0
112	20240320	192400	818190130	8890	8890	8890	8890	0
113	20240320	192300	818190130	8890	8890	8890	8890	0
114	20240320	192200	818190130	8890	8890	8890	8890	0
115	20240320	192100	818190130	8890	8890	8890	8890	0
116	20240320	192000	818190130	8890	8890	8890	8890	0
117	20240320	191900	818190130	8890	8890	8890	8890	0
118	20240320	191800	818190130	8890	8890	8890	8890	0
119	20240320	191700	818190130	8890	8890	8890	8890	0
120	20240320	191600	818190130	8890	8890	8890	8890	0
121	20240320	191500	818190130	8890	8890	8890	8890	0
122	20240320	191400	818190130	8890	8890	8890	8890	277
123	20240320	191300	818190130	8890	8890	8890	8890	0
124	20240320	191200	818190130	8890	8890	8890	8890	0
125	20240320	191100	818190130	8890	8890	8890	8890	0
126	20240320	191000	818190130	8890	8890	8890	8890	0
127	20240320	190900	818190130	8890	8890	8890	8890	0
128	20240320	190800	818190130	8890	8890	8890	8890	0
129	20240320	190700	818190130	8890	8890	8890	8890	0
130	20240320	190600	818190130	8890	8890	8890	8890	0
131	20240320	190500	818190130	8890	8890	8890	8890	0
132	20240320	190400	818190130	8890	8890	8890	8890	0
133	20240320	190300	818190130	8890	8890	8890	8890	0
134	20240320	190200	818190130	8890	8890	8890	8890	0
135	20240320	190100	818190130	8890	8890	8890	8890	0
136	20240320	190000	818190130	8890	8890	8890	8890	0
137	20240320	185900	818190130	8890	8890	8890	8890	0
138	20240320	185800	818190130	8890	8890	8890	8890	0
139	20240320	185700	818190130	8890	8890	8890	8890	0
140	20240320	185600	818190130	8890	8890	8890	8890	0
141	20240320	185500	818190130	8890	8890	8890	8890	0
142	20240320	185400	818190130	8890	8890	8890	8890	0
143	20240320	185300	818190130	8890	8890	8890	8890	0
144	20240320	185200	818190130	8890	8890	8890	8890	0
145	20240320	185100	818190130	8890	8890	8890	8890	0
146	20240320	185000	818190130	8890	8890	8890	8890	0
147	20240320	184900	818190130	8890	8890	8890	8890	0
148	20240320	184800	818190130	8890	8890	8890	8890	0
149	20240320	184700	818190130	8890	8890	8890	8890	0
150	20240320	184600	818190130	8890	8890	8890	8890	0
151	20240320	184500	818190130	8890	8890	8890	8890	0
152	20240320	184400	818190130	8890	8890	8890	8890	277
153	20240320	184300	818190130	8890	8890	8890	8890	0
154	20240320	184200	818190130	8890	8890	8890	8890	0
155	20240320	184100	818190130	8890	8890	8890	8890	0
156	20240320	184000	818190130	8890	8890	8890	8890	0
157	20240320	183900	818190130	8890	8890	8890	8890	0
158	20240320	183800	818190130	8890	8890	8890	8890	0
159	20240320	183700	818190130	8890	8890	8890	8890	0
160	20240320	183600	818190130	8890	8890	8890	8890	0
161	20240320	183500	818190130	8890	8890	8890	8890	0
162	20240320	183400	818190130	8890	8890	8890	8890	0
163	20240320	183300	818190130	8890	8890	8890	8890	0
164	20240320	183200	818190130	8890	8890	8890	8890	0
165	20240320	183100	818190130	8890	8890	8890	8890	0
166	20240320	183000	818190130	8890	8890	8890	8890	0
167	20240320	182900	818190130	8890	8890	8890	8890	0
168	20240320	182800	818190130	8890	8890	8890	8890	0
169	20240320	182700	818190130	8890	8890	8890	8890	0
170	20240320	182600	818190130	8890	8890	8890	8890	0
171	20240320	182500	818190130	8890	8890	8890	8890	0
172	20240320	182400	818190130	8890	8890	8890	8890	0
173	20240320	182300	818190130	8890	8890	8890	8890	0
174	20240320	182200	818190130	8890	8890	8890	8890	0
175	20240320	182100	818190130	8890	8890	8890	8890	0
176	20240320	182000	818190130	8890	8890	8890	8890	0
177	20240320	181900	818190130	8890	8890	8890	8890	0
178	20240320	181800	818190130	8890	8890	8890	8890	0
179	20240320	181700	818190130	8890	8890	8890	8890	0
180	20240320	181600	818190130	8890	8890	8890	8890	0
181	20240320	181500	818190130	8890	8890	8890	8890	0
182	20240320	181400	818190130	8890	8890	8890	8890	277
183	20240320	181300	818190130	8890	8890	8890	8890	0
184	20240320	181200	818190130	8890	8890	8890	8890	0
185	20240320	181100	818190130	8890	8890	8890	8890	0
186	20240320	181000	818190130	8890	8890	8890	8890	0
187	20240320	180900	818190130	8890	8890	8890	8890	0
188	20240320	180800	818190130	8890	8890	8890	8890	0
189	20240320	180700	818190130	8890	8890	8890	8890	0
190	20240320	180600	818190130	8890	8890	8890	8890	0
191	20240320	180500	818190130	8890	8890	8890	8890	0
192	20240320	180400	818190130	8890	8890	8890	8890	0
193	20240320	180300	818190130	8890	8890	8890	8890	0
194	20240320	180200	818190130	8890	8890	8890	8890	0
195	20240320	180100	818190130	8890	8890	8890	8890	0
196	20240320	180000	818190130	8890	8890	8890	8890	0
197	20240320	175900	818190130	8890	8890	8890	8890	0
198	20240320	175800	818190130	8890	8890	8890	8890	0
199	20240320	175700	818190130	8890	8890	8890	8890	0
200	20240320	175600	818190130	8890	8890	8890	8890	0
201	20240320	175500	818190130	8890	8890	8890	8890	0
202	20240320	175400	818190130	8890	8890	8890	8890	0
203	20240320	175300	818190130	8890	8890	8890	8890	0
204	20240320	175200	818190130	8890	8890	8890	8890	0
205	20240320	175100	818190130	8890	8890	8890	8890	0
206	20240320	175000	818190130	8890	8890	8890	8890	0
207	20240320	174900	818190130	8890	8890	8890	8890	0
208	20240320	174800	818190130	8890	8890	8890	8890	0
209	20240320	174700	818190130	8890	8890	8890	8890	0
210	20240320	174600	818190130	8890	8890	8890	8890	0
211	20240320	174500	818190130	8890	8890	8890	8890	0
212	20240320	174400	818190130	8890	8890	8890	8890	277
213	20240320	174300	818190130	8890	8890	8890	8890	0
214	20240320	174200	818190130	8890	8890	8890	8890	0
215	20240320	174100	818190130	8890	8890	8890	8890	0
216	20240320	174000	818190130	8890	8890	8890	8890	0
217	20240320	173900	818190130	8890	8890	8890	8890	0
218	20240320	173800	818190130	8890	8890	8890	8890	0
219	20240320	173700	818190130	8890	8890	8890	8890	0
220	20240320	173600	818190130	8890	8890	8890	8890	0
221	20240320	173500	818190130	8890	8890	8890	8890	0
222	20240320	173400	818190130	8890	8890	8890	8890	0
223	20240320	173300	818190130	8890	8890	8890	8890	0
224	20240320	173200	818190130	8890	8890	8890	8890	0
225	20240320	173100	818190130	8890	8890	8890	8890	0
226	20240320	173000	818190130	8890	8890	8890	8890	0
227	20240320	172900	818190130	8890	8890	8890	8890	0
228	20240320	172800	818190130	8890	8890	8890	8890	0
229	20240320	172700	818190130	8890	8890	8890	8890	0
230	20240320	172600	818190130	8890	8890	8890	8890	0
231	20240320	172500	818190130	8890	8890	8890	8890	0
232	20240320	172400	818190130	8890	8890	8890	8890	0
233	20240320	172300	818190130	8890	8890	8890	8890	0
234	20240320	172200	818190130	8890	8890	8890	8890	0
235	20240320	172100	818190130	8890	8890	8890	8890	0
236	20240320	172000	818190130	8890	8890	8890	8890	0
237	20240320	171900	818190130	8890	8890	8890	8890	0
238	20240320	171800	818190130	8890	8890	8890	8890	0
239	20240320	171700	818190130	8890	8890	8890	8890	0
240	20240320	171600	818190130	8890	8890	8890	8890	0
241	20240320	171500	818190130	8890	8890	8890	8890	0
242	20240320	171400	818190130	8890	8890	8890	8890	277
243	20240320	171300	818190130	8890	8890	8890	8890	0
244	20240320	171200	818190130	8890	8890	8890	8890	0
245	20240320	171100	818190130	8890	8890	8890	8890	0
246	20240320	171000	818190130	8890	8890	8890	8890	0
247	20240320	170900	818190130	8890	8890	8890	8890	0
248	20240320	170800	818190130	8890	8890	8890	8890	0
249	20240320	170700	818190130	8890	8890	8890	8890	0
250	20240320	170600	818190130	8890	8890	8890	8890	0
251	20240320	170500	818190130	8890	8890	8890	8890	0
252	20240320	170400	818190130	8890	8890	8890	8890	0
253	20240320	170300	818190130	8890	8890	8890	8890	0
254	20240320	170200	818190130	8890	8890	8890	8890	0
255	20240320	170100	818190130	8890	8890	8890	8890	0
256	20240320	170000	818190130	8890	8890	8890	8890	0
257	20240320	165900	818190130	8890	8890	8890	8890	0
258	20240320	165800	818190130	8890	8890	8890	8890	0
259	20240320	165700	818190130	8890	8890	8890	8890	0
260	20240320	165600	818190130	8890	8890	8890	8890	0
261	20240320	165500	818190130	8890	8890	8890	8890	0
262	20240320	165400	818190130	8890	8890	8890	8890	0
263	20240320	165300	818190130	8890	8890	8890	8890	0
264	20240320	165200	818190130	8890	8890	8890	8890	0
265	20240320	165100	818190130	8890	8890	8890	8890	0
266	20240320	165000	818190130	8890	8890	8890	8890	0
267	20240320	164900	818190130	8890	8890	8890	8890	0
268	20240320	164800	818190130	8890	8890	8890	8890	0
269	20240320	164700	818190130	8890	8890	8890	8890	0
270	20240320	164600	818190130	8890	8890	8890	8890	0
271	20240320	164500	818190130	8890	8890	8890	8890	0
272	20240320	164400	818190130	8890	8890	8890	8890	277
273	20240320	164300	818190130	8890	8890	8890	8890	0
274	20240320	164200	818190130	8890	8890	8890	8890	0
275	20240320	164100	818190130	8890	8890	8890	8890	0
276	20240320	164000	818190130	8890	8890	8890	8890	0
277	20240320	163900	818190130	8890	8890	8890	8890	0
278	20240320	163800	818190130	8890	8890	8890	8890	0
279	20240320	163700	818190130	8890	8890	8890	8890	0
280	20240320	163600	818190130	8890	8890	8890	8890	0
281	20240320	163500	818190130	8890	8890	8890	8890	0
282	20240320	163400	818190130	8890	8890	8890	8890	0
283	20240320	163300	818190130	8890	8890	8890	8890	0
284	20240320	163200	818190130	8890	8890	8890	8890	0
285	20240320	163100	818190130	8890	8890	8890	8890	0
286	20240320	163000	818190130	8890	8890	8890	8890	0
287	20240320	162900	818190130	8890	8890	8890	8890	0
288	20240320	162800	818190130	8890	8890	8890	8890	0
289	20240320	162700	818190130	8890	8890	8890	8890	0
290	20240320	162600	818190130	8890	8890	8890	8890	0
291	20240320	162500	818190130	8890	8890	8890	8890	0
292	20240320	162400	818190130	8890	8890	8890	8890	0
293	20240320	162300	818190130	8890	8890	8890	8890	0
294	20240320	162200	818190130	8890	8890	8890	8890	0
295	20240320	162100	818190130	8890	8890	8890	8890	0
296	20240320	162000	818190130	8890	8890	8890	8890	0
297	20240320	161900	818190130	8890	8890	8890	8890	0
298	20240320	161800	818190130	8890	8890	8890	8890	0
299	20240320	161700	818190130	8890	8890	8890	8890	0
300	20240320	161600	818190130	8890	8890	8890	8890	0
301	20240320	161500	818190130	8890	8890	8890	8890	0
302	20240320	161400	818190130	8890	8890	8890	8890	277
303	20240320	161300	818190130	8890	8890	8890	8890	0
304	20240320	161200	818190130	8890	8890	8890	8890	0
305	20240320	161100	818190130	8890	8890	8890	8890	0
306	20240320	161000	818190130	8890	8890	8890	8890	0
307	20240320	160900	818190130	8890	8890	8890	8890	0
308	20240320	160800	818190130	8890	8890	8890	8890	0
309	20240320	160700	818190130	8890	8890	8890	8890	0
310	20240320	160600	818190130	8890	8890	8890	8890	0
311	20240320	160500	818190130	8890	8890	8890	8890	0
312	20240320	160400	818190130	8890	8890	8890	8890	0
313	20240320	160300	818190130	8890	8890	8890	8890	0
314	20240320	160200	818190130	8890	8890	8890	8890	0
315	20240320	160100	818190130	8890	8890	8890	8890	0
316	20240320	160000	818190130	8890	8890	8890	8890	0
317	20240320	155900	818190130	8890	8890	8890	8890	0
318	20240320	155800	818190130	8890	8890	8890	8890	0
319	20240320	155700	818190130	8890	8890	8890	8890	0
320	20240320	155600	818190130	8890	8890	8890	8890	0
321	20240320	155500	818190130	8890	8890	8890	8890	0
322	20240320	155400	818190130	8890	8890	8890	8890	0
323	20240320	155300	818190130	8890	8890	8890	8890	0
324	20240320	155200	818190130	8890	8890	8890	8890	0
325	20240320	155100	818190130	8890	8890	8890	8890	0
326	20240320	155000	818190130	8890	8890	8890	8890	0
327	20240320	154900	818190130	8890	8890	8890	8890	0
328	20240320	154800	818190130	8890	8890	8890	8890	0
329	20240320	154700	818190130	8890	8890	8890	8890	0
330	20240320	154600	818190130	8890	8890	8890	8890	0
331	20240320	154500	818190130	8890	8890	8890	8890	0
332	20240320	154400	818190130	8890	8890	8890	8890	277
333	20240320	154300	818190130	8890	8890	8890	8890	0
334	20240320	154200	818190130	8890	8890	8890	8890	0
335	20240320	154100	818190130	8890	8890	8890	8890	0
336	20240320	154000	818190130	8890	8890	8890	8890	0
337	20240320	153900	818190130	8890	8890	8890	8890	0
338	20240320	153800	818190130	8890	8890	8890	8890	0
339	20240320	153700	818190130	8890	8890	8890	8890	0
340	20240320	153600	818190130	8890	8890	8890	8890	0
341	20240320	153500	818190130	8890	8890	8890	8890	0
342	20240320	153400	818190130	8890	8890	8890	8890	0
343	20240320	153300	818190130	8890	8890	8890	8890	0
344	20240320	153200	818190130	8890	8890	8890	8890	0
345	20240320	153100	818190130	8890	8890	8890	8890	0
346	20240320	153000	818190130	8890	8890	8890	8890	277
347	20240320	152900	815727600	8900	8900	8900	8900	0
348	20240320	152800	815727600	8900	8900	8900	8900	0
349	20240320	152700	815727600	8900	8900	8900	8900	0
350	20240320	152600	815727600	8900	8900	8900	8900	0
351	20240320	152500	815727600	8900	8900	8900	8900	0
352	20240320	152400	815727600	8900	8900	8900	8900	0
353	20240320	152300	815727600	8900	8900	8900	8900	0
354	20240320	152200	815727600	8900	8900	8900	8900	0
355	20240320	152100	815727600	8900	8900	8900	8900	0
356	20240320	152000	815727600	8900	8900	8900	8900	0
357	20240320	151900	815727600	8900	8860	8900	8850	288
358	20240320	151800	813177460	8870	8870	8870	8870	0
359	20240320	151700	813177460	8870	8840	8870	8840	19
360	20240320	151600	813009380	8860	8850	8860	8850	100
361	20240320	151500	812123820	8860	8860	8860	8820	189
362	20240320	151400	810453530	8860	8850	8860	8850	219
363	20240320	151300	808515370	8850	8840	8850	8840	421
364	20240320	151200	804789810	8830	8840	8850	8830	524
365	20240320	151100	800161000	8850	8850	8850	8840	48
366	20240320	151000	799736480	8850	8850	8850	8850	12
367	20240320	150900	799630280	8860	8860	8860	8860	1
368	20240320	150800	799621420	8860	8860	8860	8860	0
369	20240320	150700	799621420	8860	8840	8860	8840	302
370	20240320	150600	796949950	8840	8820	8840	8820	52
371	20240320	150500	796490290	8850	8850	8850	8850	3
372	20240320	150400	796463740	8820	8850	8850	8820	108
373	20240320	150300	795508300	8850	8850	8850	8850	0
374	20240320	150200	795508300	8850	8850	8850	8850	0
375	20240320	150100	795508300	8850	8850	8850	8850	2
376	20240320	150000	795490600	8850	8850	8860	8850	298
377	20240320	145900	792853280	8850	8850	8860	8810	405
378	20240320	145800	789280810	8870	8840	8870	8840	483
379	20240320	145700	785005990	8840	8840	8840	8840	141
380	20240320	145600	783759550	8840	8840	8840	8840	359
381	20240320	145500	780585990	8840	8830	8840	8800	3805
382	20240320	145400	747035870	8840	8850	8850	8840	124
383	20240320	145300	745938670	8850	8850	8850	8850	0
384	20240320	145200	745938670	8850	8850	8850	8850	0
385	20240320	145100	745938670	8850	8850	8850	8850	0
386	20240320	145000	745938670	8850	8850	8850	8850	5
387	20240320	144900	745894420	8850	8850	8850	8850	0
388	20240320	144800	745894420	8850	8850	8850	8850	5
389	20240320	144700	745850170	8850	8850	8850	8850	1
390	20240320	144600	745841320	8860	8860	8860	8860	0
391	20240320	144500	745841320	8860	8860	8860	8860	0
392	20240320	144400	745841320	8860	8860	8860	8860	0
393	20240320	144300	745841320	8860	8860	8860	8860	0
394	20240320	144200	745841320	8860	8860	8860	8860	5
395	20240320	144100	745797020	8870	8830	8870	8830	337
396	20240320	144000	742820250	8830	8830	8830	8830	221
397	20240320	143900	740868820	8840	8850	8860	8840	341
398	20240320	143800	737853470	8860	8850	8860	8840	386
399	20240320	143700	734440410	8860	8860	8860	8860	31
400	20240320	143600	734165750	8860	8860	8860	8860	40
401	20240320	143500	733811350	8870	8870	8870	8870	10
402	20240320	143400	733722650	8870	8870	8870	8870	0
403	20240320	143300	733722650	8870	8870	8870	8870	0
404	20240320	143200	733722650	8870	8870	8870	8870	10
405	20240320	143100	733633950	8870	8870	8870	8870	1
406	20240320	143000	733625080	8850	8850	8850	8850	0
407	20240320	142900	733625080	8850	8860	8860	8850	496
408	20240320	142800	729234810	8870	8860	8870	8860	101
409	20240320	142700	728339940	8880	8880	8880	8880	1
410	20240320	142600	728331060	8860	8860	8860	8860	26
411	20240320	142500	728100700	8880	8880	8880	8880	0
412	20240320	142400	728100700	8880	8880	8880	8880	0
413	20240320	142300	728100700	8880	8880	8880	8880	0
414	20240320	142200	728100700	8880	8860	8880	8860	33
415	20240320	142100	727808200	8860	8860	8860	8860	10
416	20240320	142000	727719600	8860	8860	8860	8860	7
417	20240320	141900	727657580	8860	8860	8860	8860	130
418	20240320	141800	726505780	8860	8860	8860	8860	0
419	20240320	141700	726505780	8860	8880	8880	8860	138
420	20240320	141600	725282340	8880	8880	8880	8860	318
421	20240320	141500	722464500	8860	8860	8860	8860	300
422	20240320	141400	719806500	8880	8880	8880	8880	6
423	20240320	141300	719753220	8880	8880	8880	8880	0
424	20240320	141200	719753220	8880	8850	8880	8850	605
425	20240320	141100	714398820	8880	8880	8880	8880	10
426	20240320	141000	714310020	8880	8870	8880	8850	79
427	20240320	140900	713610330	8870	8870	8870	8870	460
428	20240320	140800	709530130	8890	8890	8890	8890	1
429	20240320	140700	709521240	8880	8880	8880	8880	50
430	20240320	140600	709077240	8890	8890	8890	8890	128
431	20240320	140500	707939320	8900	8900	8900	8900	0
432	20240320	140400	707939320	8900	8890	8900	8890	82
433	20240320	140300	707210300	8870	8870	8870	8870	100
434	20240320	140200	706323300	8870	8870	8870	8870	10
435	20240320	140100	706234600	8870	8870	8870	8870	0
436	20240320	140000	706234600	8870	8890	8890	8860	32
437	20240320	135900	705950820	8890	8890	8890	8870	26
438	20240320	135800	705719700	8900	8860	8900	8860	453
439	20240320	135700	701694740	8850	8840	8850	8840	79
440	20240320	135600	700995600	8850	8850	8850	8850	76
441	20240320	135500	700323000	8870	8870	8870	8870	10
442	20240320	135400	700234300	8870	8870	8870	8870	0
443	20240320	135300	700234300	8870	8870	8870	8870	25
444	20240320	135200	700012550	8870	8870	8870	8870	0
445	20240320	135100	700012550	8870	8870	8870	8870	0
446	20240320	135000	700012550	8870	8850	8870	8850	5
447	20240320	134900	699968280	8870	8870	8870	8870	0
448	20240320	134800	699968280	8870	8870	8870	8870	0
449	20240320	134700	699968280	8870	8870	8870	8870	0
450	20240320	134600	699968280	8870	8870	8870	8870	0
451	20240320	134500	699968280	8870	8870	8870	8870	2
452	20240320	134400	699950540	8870	8870	8870	8870	0
453	20240320	134300	699950540	8870	8870	8870	8870	0
454	20240320	134200	699950540	8870	8870	8870	8870	0
455	20240320	134100	699950540	8870	8870	8870	8870	0
456	20240320	134000	699950540	8870	8840	8870	8840	82
457	20240320	133900	699225600	8880	8880	8880	8880	0
458	20240320	133800	699225600	8880	8880	8880	8880	0
459	20240320	133700	699225600	8880	8880	8880	8880	0
460	20240320	133600	699225600	8880	8880	8880	8880	0
461	20240320	133500	699225600	8880	8880	8880	8880	0
462	20240320	133400	699225600	8880	8880	8880	8880	0
463	20240320	133300	699225600	8880	8880	8880	8880	0
464	20240320	133200	699225600	8880	8880	8880	8880	6
465	20240320	133100	699172320	8890	8890	8890	8890	0
466	20240320	133000	699172320	8890	8890	8890	8890	0
467	20240320	132900	699172320	8890	8890	8890	8890	1
468	20240320	132800	699163430	8830	8850	8850	8830	448
469	20240320	132700	695205320	8850	8850	8850	8850	0
470	20240320	132600	695205320	8850	8850	8850	8850	100
471	20240320	132500	694320320	8890	8890	8890	8890	1
472	20240320	132400	694311430	8850	8850	8850	8850	27
473	20240320	132300	694072480	8850	8860	8860	8850	816
474	20240320	132200	686842750	8890	8890	8890	8890	500
475	20240320	132100	682397750	8890	8890	8890	8890	1
476	20240320	132000	682388860	8890	8890	8890	8890	2
477	20240320	131900	682371080	8890	8890	8890	8890	6
478	20240320	131800	682317740	8890	8890	8890	8890	1
479	20240320	131700	682308850	8870	8870	8870	8870	0
480	20240320	131600	682308850	8870	8870	8870	8870	0
481	20240320	131500	682308850	8870	8870	8870	8870	6
482	20240320	131400	682255630	8870	8870	8870	8870	0
483	20240320	131300	682255630	8870	8870	8870	8870	1
484	20240320	131200	682246760	8890	8890	8890	8890	1
485	20240320	131100	682237870	8900	8900	8900	8900	0
486	20240320	131000	682237870	8900	8900	8900	8900	20
487	20240320	130900	682059870	8840	8840	8840	8840	0
488	20240320	130800	682059870	8840	8850	8850	8840	250
489	20240320	130700	679849410	8850	8860	8860	8850	405
490	20240320	130600	676263180	8880	8880	8880	8880	2
491	20240320	130500	676245420	8880	8880	8880	8880	0
492	20240320	130400	676245420	8880	8880	8880	8880	0
493	20240320	130300	676245420	8880	8870	8880	8870	24
494	20240320	130200	676032500	8870	8870	8870	8870	0
495	20240320	130100	676032500	8870	8880	8880	8870	210
496	20240320	130000	674169420	8890	8890	8890	8890	0
497	20240320	125900	674169420	8890	8890	8890	8890	0
498	20240320	125800	674169420	8890	8890	8890	8890	2
499	20240320	125700	674151640	8900	8900	8900	8900	0
500	20240320	125600	674151640	8900	8900	8900	8900	0
501	20240320	125500	674151640	8900	8900	8900	8900	0
502	20240320	125400	674151640	8900	8900	8900	8900	0
503	20240320	125300	674151640	8900	8900	8900	8900	0
504	20240320	125200	674151640	8900	8900	8900	8900	0
505	20240320	125100	674151640	8900	8900	8900	8900	0
506	20240320	125000	674151640	8900	8890	8900	8890	50
507	20240320	124900	673706940	8860	8860	8860	8860	22
508	20240320	124800	673512020	8860	8860	8860	8860	0
509	20240320	124700	673512020	8860	8860	8860	8860	0
510	20240320	124600	673512020	8860	8860	8860	8860	0
511	20240320	124500	673512020	8860	8860	8860	8860	0
512	20240320	124400	673512020	8860	8860	8860	8860	0
513	20240320	124300	673512020	8860	8860	8860	8860	1
514	20240320	124200	673503160	8850	8850	8850	8850	0
515	20240320	124100	673503160	8850	8850	8850	8850	0
516	20240320	124000	673503160	8850	8860	8860	8850	200
517	20240320	123900	671733020	8860	8860	8860	8860	50
518	20240320	123800	671290020	8870	8870	8870	8870	0
519	20240320	123700	671290020	8870	8870	8870	8870	19
520	20240320	123600	671121490	8870	8880	8880	8870	981
521	20240320	123500	662419820	8900	8900	8900	8900	1
522	20240320	123400	662410920	8890	8870	8890	8860	1800
523	20240320	123300	646432910	8890	8890	8890	8890	4
524	20240320	123200	646397350	8900	8860	8900	8850	201
525	20240320	123100	644618180	8850	8850	8850	8850	0
526	20240320	123000	644618180	8850	8900	8900	8850	210
527	20240320	122900	642759130	8910	8900	8910	8900	107
528	20240320	122800	641806820	8890	8890	8890	8890	240
529	20240320	122700	639673220	8890	8890	8890	8890	34
530	20240320	122600	639370960	8890	8890	8890	8890	38
531	20240320	122500	639033140	8890	8890	8890	8890	0
532	20240320	122400	639033140	8890	8890	8890	8890	0
533	20240320	122300	639033140	8890	8850	8890	8850	251
534	20240320	122200	636811750	8890	8890	8890	8890	0
535	20240320	122100	636811750	8890	8870	8890	8870	101
536	20240320	122000	635915860	8870	8860	8870	8860	4
537	20240320	121900	635880410	8860	8850	8860	8850	501
538	20240320	121800	631446550	8860	8860	8860	8860	0
539	20240320	121700	631446550	8860	8860	8860	8860	0
540	20240320	121600	631446550	8860	8860	8860	8860	10
541	20240320	121500	631357950	8860	8860	8860	8860	79
542	20240320	121400	630658010	8860	8860	8860	8860	2
543	20240320	121300	630640290	8860	8860	8860	8860	5
544	20240320	121200	630595990	8860	8850	8860	8850	8
545	20240320	121100	630525140	8870	8870	8870	8870	0
546	20240320	121000	630525140	8870	8870	8870	8870	1
547	20240320	120900	630516270	8870	8870	8870	8870	200
548	20240320	120800	628742270	8870	8870	8870	8870	0
549	20240320	120700	628742270	8870	8870	8870	8870	0
550	20240320	120600	628742270	8870	8870	8870	8870	1
551	20240320	120500	628733400	8870	8870	8870	8870	0
552	20240320	120400	628733400	8870	8870	8870	8870	0
553	20240320	120300	628733400	8870	8870	8870	8870	0
554	20240320	120200	628733400	8870	8870	8870	8870	12
555	20240320	120100	628626960	8870	8870	8870	8870	0
556	20240320	120000	628626960	8870	8870	8870	8870	1
557	20240320	115900	628618090	8850	8850	8850	8850	0
558	20240320	115800	628618090	8850	8850	8850	8850	132
559	20240320	115700	627449890	8850	8840	8850	8840	695
560	20240320	115600	621300140	8820	8820	8820	8820	2
561	20240320	115500	621282500	8820	8820	8820	8820	1
562	20240320	115400	621273680	8850	8850	8850	8850	0
563	20240320	115300	621273680	8850	8840	8850	8820	32
564	20240320	115200	620990590	8810	8810	8810	8810	0
565	20240320	115100	620990590	8810	8810	8810	8810	0
566	20240320	115000	620990590	8810	8810	8810	8810	6
567	20240320	114900	620937730	8820	8830	8830	8820	328
568	20240320	114800	618044580	8830	8830	8830	8830	0
569	20240320	114700	618044580	8830	8830	8830	8830	7
570	20240320	114600	617982770	8830	8830	8830	8830	55
571	20240320	114500	617497120	8830	8830	8830	8830	160
572	20240320	114400	616084320	8840	8840	8840	8840	122
573	20240320	114300	615005840	8830	8830	8830	8830	40
574	20240320	114200	614652640	8800	8800	8800	8800	0
575	20240320	114100	614652640	8800	8800	8830	8800	1074
576	20240320	114000	605201390	8800	8800	8800	8800	0
577	20240320	113900	605201390	8800	8810	8810	8800	126
578	20240320	113800	604092570	8810	8810	8810	8810	28
579	20240320	113700	603845890	8810	8810	8810	8810	10
580	20240320	113600	603757790	8820	8820	8820	8820	23
581	20240320	113500	603554930	8830	8830	8830	8830	68
582	20240320	113400	602954490	8830	8830	8830	8830	11
583	20240320	113300	602857360	8820	8810	8820	8810	112
584	20240320	113200	601870540	8820	8830	8830	8820	506
585	20240320	113100	597402570	8870	8870	8870	8870	1
586	20240320	113000	597393700	8830	8790	8830	8790	1601
587	20240320	112900	583320870	8830	8800	8830	8780	3001
588	20240320	112800	556960190	8800	8800	8800	8800	429
589	20240320	112700	553184990	8790	8830	8830	8790	661
590	20240320	112600	547365290	8840	8830	8840	8830	282
591	20240320	112500	544875210	8830	8840	8840	8790	1401
592	20240320	112400	532537120	8840	8870	8870	8810	5084
593	20240320	112300	487542650	8880	8890	8930	8880	681
594	20240320	112200	481488930	8930	8900	8930	8900	47
595	20240320	112100	481069970	8900	8900	8900	8900	549
596	20240320	112000	476183870	8930	8900	8930	8900	3
597	20240320	111900	476157140	8900	8900	8900	8900	13
598	20240320	111800	476041440	8930	8930	8930	8930	0
599	20240320	111700	476041440	8930	8930	8930	8930	0
600	20240320	111600	476041440	8930	8930	8930	8930	1
601	20240320	111500	476032510	8930	8930	8930	8930	1
602	20240320	111400	476023580	8900	8900	8900	8900	100
603	20240320	111300	475133580	8900	8900	8900	8900	17
604	20240320	111200	474982280	8890	8890	8890	8890	0
605	20240320	111100	474982280	8890	8900	8900	8890	758
606	20240320	111000	468243510	8890	8890	8890	8890	0
607	20240320	110900	468243510	8890	8890	8890	8890	0
608	20240320	110800	468243510	8890	8890	8890	8890	0
609	20240320	110700	468243510	8890	8890	8890	8890	491
610	20240320	110600	463878520	8900	8900	8900	8900	0
611	20240320	110500	463878520	8900	8900	8900	8900	20
612	20240320	110400	463700520	8900	8900	8900	8900	0
613	20240320	110300	463700520	8900	8930	8930	8900	117
614	20240320	110200	462658710	8930	8930	8930	8930	50
615	20240320	110100	462212210	8890	8900	8900	8890	1387
616	20240320	110000	449868290	8910	8920	8920	8910	1033
617	20240320	105900	440656340	8930	8930	8930	8930	90
618	20240320	105800	439852640	8930	8930	8930	8930	0
619	20240320	105700	439852640	8930	8930	8930	8930	110
620	20240320	105600	438870340	8920	8920	8920	8920	100
621	20240320	105500	437978340	8940	8940	8940	8940	0
622	20240320	105400	437978340	8940	8940	8940	8940	907
623	20240320	105300	429869760	8940	8940	8940	8940	30
624	20240320	105200	429601560	8940	8940	8940	8940	102
625	20240320	105100	428689680	8940	8940	8940	8940	3
626	20240320	105000	428662860	8910	8910	8910	8910	0
627	20240320	104900	428662860	8910	8920	8920	8910	324
628	20240320	104800	425774030	8920	8920	8920	8920	0
629	20240320	104700	425774030	8920	8940	8940	8920	292
630	20240320	104600	423169250	8940	8940	8940	8940	4
631	20240320	104500	423133490	8910	8910	8910	8910	0
632	20240320	104400	423133490	8910	8910	8910	8910	0
633	20240320	104300	423133490	8910	8940	8940	8910	24
634	20240320	104200	422919420	8900	8930	8930	8900	983
635	20240320	104100	414157610	8940	8950	8950	8930	1596
636	20240320	104000	399892550	8950	8950	8950	8950	0
637	20240320	103900	399892550	8950	8950	8950	8950	24
638	20240320	103800	399677750	8960	8970	8970	8960	96
639	20240320	103700	398816950	8970	8970	8970	8970	0
640	20240320	103600	398816950	8970	8970	8970	8970	0
641	20240320	103500	398816950	8970	8970	8970	8970	0
642	20240320	103400	398816950	8970	8980	8980	8970	150
643	20240320	103300	397471110	8970	8970	8970	8970	0
644	20240320	103200	397471110	8970	8960	8970	8940	546
645	20240320	103100	392582940	8970	8970	8970	8970	162
646	20240320	103000	391129800	8980	8980	8980	8980	20
647	20240320	102900	390950200	8980	8990	8990	8980	339
648	20240320	102800	387905670	9000	9000	9000	9000	478
649	20240320	102700	383603670	9020	9020	9020	9020	67
650	20240320	102600	382999330	9010	9020	9020	9010	288
651	20240320	102500	380403570	9020	9020	9020	9020	38
652	20240320	102400	380060810	9020	9030	9030	9000	1180
653	20240320	102300	369428270	9030	9040	9040	9030	575
654	20240320	102200	364234920	9050	9050	9050	9050	0
655	20240320	102100	364234920	9050	9050	9050	9050	100
656	20240320	102000	363329920	9060	9060	9060	9060	566
657	20240320	101900	358201960	9060	9090	9090	9060	38
658	20240320	101800	357857650	9090	9090	9090	9090	30
659	20240320	101700	357584950	9110	9060	9110	9060	448
660	20240320	101600	353525570	9060	9100	9100	9060	101
661	20240320	101500	352606510	9100	9080	9100	9080	27
662	20240320	101400	352361310	9060	9100	9100	9060	37
663	20240320	101300	352025750	9100	9090	9100	9090	1198
664	20240320	101200	341124380	9090	9060	9090	9060	1027
665	20240320	101100	331809280	9020	9060	9060	9020	139
666	20240320	101000	330551140	9040	9050	9050	9040	338
667	20240320	100900	327494510	9050	9040	9050	9040	529
668	20240320	100800	322710340	9030	9000	9030	9000	636
669	20240320	100700	316982260	9000	9000	9000	8990	511
670	20240320	100600	312385350	9000	9010	9010	9000	150
671	20240320	100500	311034550	9030	9030	9030	9030	0
672	20240320	100400	311034550	9030	9030	9030	9030	29
673	20240320	100300	310772680	8990	9030	9030	8990	202
674	20240320	100200	308956620	9040	9040	9040	9040	1
675	20240320	100100	308947580	8990	9010	9010	8990	1306
676	20240320	100000	297200790	9010	9000	9010	9000	67
677	20240320	095900	296597130	9010	9020	9020	9010	187
678	20240320	095800	294912110	9060	9060	9060	9050	101
679	20240320	095700	293997850	9060	9060	9060	9060	1
680	20240320	095600	293988790	9010	9070	9070	9010	252
681	20240320	095500	291718150	9070	9070	9080	9070	8
682	20240320	095400	291645540	9080	9000	9090	8990	923
683	20240320	095300	283301960	9040	9020	9040	9020	181
684	20240320	095200	281669320	9020	9020	9020	9020	76
685	20240320	095100	280983800	9000	9020	9020	9000	549
686	20240320	095000	276041200	9030	9030	9030	9030	4
687	20240320	094900	276005080	9040	9050	9050	9040	293
688	20240320	094800	273355410	9060	9060	9060	9060	126
689	20240320	094700	272213850	9060	9050	9060	9050	1174
690	20240320	094600	261582380	9040	9040	9040	9040	2
691	20240320	094500	261564300	9060	9060	9060	9060	1
692	20240320	094400	261555240	9060	9020	9060	9020	105
693	20240320	094300	260607980	9050	9060	9060	9050	1001
694	20240320	094200	251540110	9060	9100	9100	9060	187
695	20240320	094100	249839970	9100	9030	9110	9030	3416
696	20240320	094000	218788550	9030	9030	9030	9030	21
697	20240320	093900	218598920	9030	9030	9030	9030	0
698	20240320	093800	218598920	9030	9030	9030	9030	213
699	20240320	093700	216675530	9030	9030	9030	9030	1
700	20240320	093600	216666500	9010	8980	9010	8980	92
701	20240320	093500	215839080	8970	9030	9030	8960	618
702	20240320	093400	210298810	9010	9010	9010	9010	85
703	20240320	093300	209532960	9010	9000	9010	8970	154
704	20240320	093200	208149950	9010	9010	9010	9010	2
705	20240320	093100	208131930	9000	9050	9050	8960	3893
706	20240320	093000	173120680	9080	9060	9080	9060	457
707	20240320	092900	168976170	9050	9070	9070	9050	627
708	20240320	092800	163299540	9060	9090	9090	9060	101
709	20240320	092700	162384450	9090	9090	9090	9050	99
710	20240320	092600	161486060	9090	9090	9090	9090	2
711	20240320	092500	161467880	9100	9100	9100	9100	1
712	20240320	092400	161458780	9030	9110	9110	9030	56
713	20240320	092300	160951490	9030	9030	9030	9030	1226
714	20240320	092200	149880710	9030	9130	9130	9030	204
715	20240320	092100	148034290	9100	8990	9130	8990	1521
716	20240320	092000	134227060	9000	8930	9140	8930	5086
717	20240320	091900	88236420	8900	8900	8900	8900	0
718	20240320	091800	88236420	8900	8900	8900	8900	36
719	20240320	091700	87916020	8900	8900	8900	8900	15
720	20240320	091600	87782520	8930	8940	8940	8930	8
721	20240320	091500	87711060	8840	8940	8940	8840	1153
722	20240320	091400	77499890	8940	8940	8940	8940	71
723	20240320	091300	76865150	8900	8920	8920	8900	2174
724	20240320	091200	57505750	8920	8920	8920	8920	482
725	20240320	091100	53206310	8930	8990	8990	8930	214
726	20240320	091000	51290750	8950	8950	8950	8950	1
727	20240320	090900	51281800	8950	8990	8990	8950	102
728	20240320	090800	50368860	8950	8990	8990	8950	374
729	20240320	090700	47009530	8980	8980	9050	8980	831
730	20240320	090600	39523090	8960	8950	8960	8950	351
731	20240320	090500	36380640	8950	8950	8950	8950	55
732	20240320	090400	35888390	8950	8950	8950	8910	221
733	20240320	090300	33917930	8940	8950	8960	8940	287
734	20240320	090200	31347750	8970	8970	8970	8970	1
735	20240320	090100	31338780	8970	8950	8980	8900	2901
736	20240320	090000	5414800	9000	8950	9000	8950	605