KissMeData/448740/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	213300	126683970	9760	9760	9760	9760	23
3	20240314	213200	126683970	9760	9760	9760	9760	0
4	20240314	213100	126683970	9760	9760	9760	9760	0
5	20240314	213000	126683970	9760	9760	9760	9760	0
6	20240314	212900	126683970	9760	9760	9760	9760	0
7	20240314	212800	126683970	9760	9760	9760	9760	0
8	20240314	212700	126683970	9760	9760	9760	9760	0
9	20240314	212600	126683970	9760	9760	9760	9760	0
10	20240314	212500	126683970	9760	9760	9760	9760	0
11	20240314	212400	126683970	9760	9760	9760	9760	0
12	20240314	212300	126683970	9760	9760	9760	9760	0
13	20240314	212200	126683970	9760	9760	9760	9760	0
14	20240314	212100	126683970	9760	9760	9760	9760	0
15	20240314	212000	126683970	9760	9760	9760	9760	0
16	20240314	211900	126683970	9760	9760	9760	9760	0
17	20240314	211800	126683970	9760	9760	9760	9760	0
18	20240314	211700	126683970	9760	9760	9760	9760	0
19	20240314	211600	126683970	9760	9760	9760	9760	0
20	20240314	211500	126683970	9760	9760	9760	9760	0
21	20240314	211400	126683970	9760	9760	9760	9760	0
22	20240314	211300	126683970	9760	9760	9760	9760	0
23	20240314	211200	126683970	9760	9760	9760	9760	0
24	20240314	211100	126683970	9760	9760	9760	9760	0
25	20240314	211000	126683970	9760	9760	9760	9760	0
26	20240314	210900	126683970	9760	9760	9760	9760	0
27	20240314	210800	126683970	9760	9760	9760	9760	0
28	20240314	210700	126683970	9760	9760	9760	9760	0
29	20240314	210600	126683970	9760	9760	9760	9760	0
30	20240314	210500	126683970	9760	9760	9760	9760	0
31	20240314	210400	126683970	9760	9760	9760	9760	0
32	20240314	210300	126683970	9760	9760	9760	9760	23
33	20240314	210200	126683970	9760	9760	9760	9760	0
34	20240314	210100	126683970	9760	9760	9760	9760	0
35	20240314	210000	126683970	9760	9760	9760	9760	0
36	20240314	205900	126683970	9760	9760	9760	9760	0
37	20240314	205800	126683970	9760	9760	9760	9760	0
38	20240314	205700	126683970	9760	9760	9760	9760	0
39	20240314	205600	126683970	9760	9760	9760	9760	0
40	20240314	205500	126683970	9760	9760	9760	9760	0
41	20240314	205400	126683970	9760	9760	9760	9760	0
42	20240314	205300	126683970	9760	9760	9760	9760	0
43	20240314	205200	126683970	9760	9760	9760	9760	0
44	20240314	205100	126683970	9760	9760	9760	9760	0
45	20240314	205000	126683970	9760	9760	9760	9760	0
46	20240314	204900	126683970	9760	9760	9760	9760	0
47	20240314	204800	126683970	9760	9760	9760	9760	0
48	20240314	204700	126683970	9760	9760	9760	9760	0
49	20240314	204600	126683970	9760	9760	9760	9760	0
50	20240314	204500	126683970	9760	9760	9760	9760	0
51	20240314	204400	126683970	9760	9760	9760	9760	0
52	20240314	204300	126683970	9760	9760	9760	9760	0
53	20240314	204200	126683970	9760	9760	9760	9760	0
54	20240314	204100	126683970	9760	9760	9760	9760	0
55	20240314	204000	126683970	9760	9760	9760	9760	0
56	20240314	203900	126683970	9760	9760	9760	9760	0
57	20240314	203800	126683970	9760	9760	9760	9760	0
58	20240314	203700	126683970	9760	9760	9760	9760	0
59	20240314	203600	126683970	9760	9760	9760	9760	0
60	20240314	203500	126683970	9760	9760	9760	9760	0
61	20240314	203400	126683970	9760	9760	9760	9760	0
62	20240314	203300	126683970	9760	9760	9760	9760	23
63	20240314	203200	126683970	9760	9760	9760	9760	0
64	20240314	203100	126683970	9760	9760	9760	9760	0
65	20240314	203000	126683970	9760	9760	9760	9760	0
66	20240314	202900	126683970	9760	9760	9760	9760	0
67	20240314	202800	126683970	9760	9760	9760	9760	0
68	20240314	202700	126683970	9760	9760	9760	9760	0
69	20240314	202600	126683970	9760	9760	9760	9760	0
70	20240314	202500	126683970	9760	9760	9760	9760	0
71	20240314	202400	126683970	9760	9760	9760	9760	0
72	20240314	202300	126683970	9760	9760	9760	9760	0
73	20240314	202200	126683970	9760	9760	9760	9760	0
74	20240314	202100	126683970	9760	9760	9760	9760	0
75	20240314	202000	126683970	9760	9760	9760	9760	0
76	20240314	201900	126683970	9760	9760	9760	9760	0
77	20240314	201800	126683970	9760	9760	9760	9760	0
78	20240314	201700	126683970	9760	9760	9760	9760	0
79	20240314	201600	126683970	9760	9760	9760	9760	0
80	20240314	201500	126683970	9760	9760	9760	9760	0
81	20240314	201400	126683970	9760	9760	9760	9760	0
82	20240314	201300	126683970	9760	9760	9760	9760	0
83	20240314	201200	126683970	9760	9760	9760	9760	0
84	20240314	201100	126683970	9760	9760	9760	9760	0
85	20240314	201000	126683970	9760	9760	9760	9760	0
86	20240314	200900	126683970	9760	9760	9760	9760	0
87	20240314	200800	126683970	9760	9760	9760	9760	0
88	20240314	200700	126683970	9760	9760	9760	9760	0
89	20240314	200600	126683970	9760	9760	9760	9760	0
90	20240314	200500	126683970	9760	9760	9760	9760	0
91	20240314	200400	126683970	9760	9760	9760	9760	0
92	20240314	200300	126683970	9760	9760	9760	9760	23
93	20240314	200200	126683970	9760	9760	9760	9760	0
94	20240314	200100	126683970	9760	9760	9760	9760	0
95	20240314	200000	126683970	9760	9760	9760	9760	0
96	20240314	195900	126683970	9760	9760	9760	9760	0
97	20240314	195800	126683970	9760	9760	9760	9760	0
98	20240314	195700	126683970	9760	9760	9760	9760	0
99	20240314	195600	126683970	9760	9760	9760	9760	0
100	20240314	195500	126683970	9760	9760	9760	9760	0
101	20240314	195400	126683970	9760	9760	9760	9760	0
102	20240314	195300	126683970	9760	9760	9760	9760	0
103	20240314	195200	126683970	9760	9760	9760	9760	0
104	20240314	195100	126683970	9760	9760	9760	9760	0
105	20240314	195000	126683970	9760	9760	9760	9760	0
106	20240314	194900	126683970	9760	9760	9760	9760	0
107	20240314	194800	126683970	9760	9760	9760	9760	0
108	20240314	194700	126683970	9760	9760	9760	9760	0
109	20240314	194600	126683970	9760	9760	9760	9760	0
110	20240314	194500	126683970	9760	9760	9760	9760	0
111	20240314	194400	126683970	9760	9760	9760	9760	0
112	20240314	194300	126683970	9760	9760	9760	9760	0
113	20240314	194200	126683970	9760	9760	9760	9760	0
114	20240314	194100	126683970	9760	9760	9760	9760	0
115	20240314	194000	126683970	9760	9760	9760	9760	0
116	20240314	193900	126683970	9760	9760	9760	9760	0
117	20240314	193800	126683970	9760	9760	9760	9760	0
118	20240314	193700	126683970	9760	9760	9760	9760	0
119	20240314	193600	126683970	9760	9760	9760	9760	0
120	20240314	193500	126683970	9760	9760	9760	9760	0
121	20240314	193400	126683970	9760	9760	9760	9760	0
122	20240314	193300	126683970	9760	9760	9760	9760	23
123	20240314	193200	126683970	9760	9760	9760	9760	0
124	20240314	193100	126683970	9760	9760	9760	9760	0
125	20240314	193000	126683970	9760	9760	9760	9760	0
126	20240314	192900	126683970	9760	9760	9760	9760	0
127	20240314	192800	126683970	9760	9760	9760	9760	0
128	20240314	192700	126683970	9760	9760	9760	9760	0
129	20240314	192600	126683970	9760	9760	9760	9760	0
130	20240314	192500	126683970	9760	9760	9760	9760	0
131	20240314	192400	126683970	9760	9760	9760	9760	0
132	20240314	192300	126683970	9760	9760	9760	9760	0
133	20240314	192200	126683970	9760	9760	9760	9760	0
134	20240314	192100	126683970	9760	9760	9760	9760	0
135	20240314	192000	126683970	9760	9760	9760	9760	0
136	20240314	191900	126683970	9760	9760	9760	9760	0
137	20240314	191800	126683970	9760	9760	9760	9760	0
138	20240314	191700	126683970	9760	9760	9760	9760	0
139	20240314	191600	126683970	9760	9760	9760	9760	0
140	20240314	191500	126683970	9760	9760	9760	9760	0
141	20240314	191400	126683970	9760	9760	9760	9760	0
142	20240314	191300	126683970	9760	9760	9760	9760	0
143	20240314	191200	126683970	9760	9760	9760	9760	0
144	20240314	191100	126683970	9760	9760	9760	9760	0
145	20240314	191000	126683970	9760	9760	9760	9760	0
146	20240314	190900	126683970	9760	9760	9760	9760	0
147	20240314	190800	126683970	9760	9760	9760	9760	0
148	20240314	190700	126683970	9760	9760	9760	9760	0
149	20240314	190600	126683970	9760	9760	9760	9760	0
150	20240314	190500	126683970	9760	9760	9760	9760	0
151	20240314	190400	126683970	9760	9760	9760	9760	0
152	20240314	190300	126683970	9760	9760	9760	9760	23
153	20240314	190200	126683970	9760	9760	9760	9760	0
154	20240314	190100	126683970	9760	9760	9760	9760	0
155	20240314	190000	126683970	9760	9760	9760	9760	0
156	20240314	185900	126683970	9760	9760	9760	9760	0
157	20240314	185800	126683970	9760	9760	9760	9760	0
158	20240314	185700	126683970	9760	9760	9760	9760	0
159	20240314	185600	126683970	9760	9760	9760	9760	0
160	20240314	185500	126683970	9760	9760	9760	9760	0
161	20240314	185400	126683970	9760	9760	9760	9760	0
162	20240314	185300	126683970	9760	9760	9760	9760	0
163	20240314	185200	126683970	9760	9760	9760	9760	0
164	20240314	185100	126683970	9760	9760	9760	9760	0
165	20240314	185000	126683970	9760	9760	9760	9760	0
166	20240314	184900	126683970	9760	9760	9760	9760	0
167	20240314	184800	126683970	9760	9760	9760	9760	0
168	20240314	184700	126683970	9760	9760	9760	9760	0
169	20240314	184600	126683970	9760	9760	9760	9760	0
170	20240314	184500	126683970	9760	9760	9760	9760	0
171	20240314	184400	126683970	9760	9760	9760	9760	0
172	20240314	184300	126683970	9760	9760	9760	9760	0
173	20240314	184200	126683970	9760	9760	9760	9760	0
174	20240314	184100	126683970	9760	9760	9760	9760	0
175	20240314	184000	126683970	9760	9760	9760	9760	0
176	20240314	183900	126683970	9760	9760	9760	9760	0
177	20240314	183800	126683970	9760	9760	9760	9760	0
178	20240314	183700	126683970	9760	9760	9760	9760	0
179	20240314	183600	126683970	9760	9760	9760	9760	0
180	20240314	183500	126683970	9760	9760	9760	9760	0
181	20240314	183400	126683970	9760	9760	9760	9760	0
182	20240314	183300	126683970	9760	9760	9760	9760	23
183	20240314	183200	126683970	9760	9760	9760	9760	0
184	20240314	183100	126683970	9760	9760	9760	9760	0
185	20240314	183000	126683970	9760	9760	9760	9760	0
186	20240314	182900	126683970	9760	9760	9760	9760	0
187	20240314	182800	126683970	9760	9760	9760	9760	0
188	20240314	182700	126683970	9760	9760	9760	9760	0
189	20240314	182600	126683970	9760	9760	9760	9760	0
190	20240314	182500	126683970	9760	9760	9760	9760	0
191	20240314	182400	126683970	9760	9760	9760	9760	0
192	20240314	182300	126683970	9760	9760	9760	9760	0
193	20240314	182200	126683970	9760	9760	9760	9760	0
194	20240314	182100	126683970	9760	9760	9760	9760	0
195	20240314	182000	126683970	9760	9760	9760	9760	0
196	20240314	181900	126683970	9760	9760	9760	9760	0
197	20240314	181800	126683970	9760	9760	9760	9760	0
198	20240314	181700	126683970	9760	9760	9760	9760	0
199	20240314	181600	126683970	9760	9760	9760	9760	0
200	20240314	181500	126683970	9760	9760	9760	9760	0
201	20240314	181400	126683970	9760	9760	9760	9760	0
202	20240314	181300	126683970	9760	9760	9760	9760	0
203	20240314	181200	126683970	9760	9760	9760	9760	0
204	20240314	181100	126683970	9760	9760	9760	9760	0
205	20240314	181000	126683970	9760	9760	9760	9760	0
206	20240314	180900	126683970	9760	9760	9760	9760	0
207	20240314	180800	126683970	9760	9760	9760	9760	0
208	20240314	180700	126683970	9760	9760	9760	9760	0
209	20240314	180600	126683970	9760	9760	9760	9760	0
210	20240314	180500	126683970	9760	9760	9760	9760	0
211	20240314	180400	126683970	9760	9760	9760	9760	0
212	20240314	180300	126683970	9760	9760	9760	9760	23
213	20240314	180200	126683970	9760	9760	9760	9760	0
214	20240314	180100	126683970	9760	9760	9760	9760	0
215	20240314	180000	126683970	9760	9760	9760	9760	0
216	20240314	175900	126683970	9760	9760	9760	9760	0
217	20240314	175800	126683970	9760	9760	9760	9760	0
218	20240314	175700	126683970	9760	9760	9760	9760	0
219	20240314	175600	126683970	9760	9760	9760	9760	0
220	20240314	175500	126683970	9760	9760	9760	9760	0
221	20240314	175400	126683970	9760	9760	9760	9760	0
222	20240314	175300	126683970	9760	9760	9760	9760	0
223	20240314	175200	126683970	9760	9760	9760	9760	0
224	20240314	175100	126683970	9760	9760	9760	9760	0
225	20240314	175000	126683970	9760	9760	9760	9760	0
226	20240314	174900	126683970	9760	9760	9760	9760	0
227	20240314	174800	126683970	9760	9760	9760	9760	0
228	20240314	174700	126683970	9760	9760	9760	9760	0
229	20240314	174600	126683970	9760	9760	9760	9760	0
230	20240314	174500	126683970	9760	9760	9760	9760	0
231	20240314	174400	126683970	9760	9760	9760	9760	0
232	20240314	174300	126683970	9760	9760	9760	9760	0
233	20240314	174200	126683970	9760	9760	9760	9760	0
234	20240314	174100	126683970	9760	9760	9760	9760	0
235	20240314	174000	126683970	9760	9760	9760	9760	0
236	20240314	173900	126683970	9760	9760	9760	9760	0
237	20240314	173800	126683970	9760	9760	9760	9760	0
238	20240314	173700	126683970	9760	9760	9760	9760	0
239	20240314	173600	126683970	9760	9760	9760	9760	0
240	20240314	173500	126683970	9760	9760	9760	9760	0
241	20240314	173400	126683970	9760	9760	9760	9760	0
242	20240314	173300	126683970	9760	9760	9760	9760	23
243	20240314	173200	126683970	9760	9760	9760	9760	0
244	20240314	173100	126683970	9760	9760	9760	9760	0
245	20240314	173000	126683970	9760	9760	9760	9760	0
246	20240314	172900	126683970	9760	9760	9760	9760	0
247	20240314	172800	126683970	9760	9760	9760	9760	0
248	20240314	172700	126683970	9760	9760	9760	9760	0
249	20240314	172600	126683970	9760	9760	9760	9760	0
250	20240314	172500	126683970	9760	9760	9760	9760	0
251	20240314	172400	126683970	9760	9760	9760	9760	0
252	20240314	172300	126683970	9760	9760	9760	9760	0
253	20240314	172200	126683970	9760	9760	9760	9760	0
254	20240314	172100	126683970	9760	9760	9760	9760	0
255	20240314	172000	126683970	9760	9760	9760	9760	0
256	20240314	171900	126683970	9760	9760	9760	9760	0
257	20240314	171800	126683970	9760	9760	9760	9760	0
258	20240314	171700	126683970	9760	9760	9760	9760	0
259	20240314	171600	126683970	9760	9760	9760	9760	0
260	20240314	171500	126683970	9760	9760	9760	9760	0
261	20240314	171400	126683970	9760	9760	9760	9760	0
262	20240314	171300	126683970	9760	9760	9760	9760	0
263	20240314	171200	126683970	9760	9760	9760	9760	0
264	20240314	171100	126683970	9760	9760	9760	9760	0
265	20240314	171000	126683970	9760	9760	9760	9760	0
266	20240314	170900	126683970	9760	9760	9760	9760	0
267	20240314	170800	126683970	9760	9760	9760	9760	0
268	20240314	170700	126683970	9760	9760	9760	9760	0
269	20240314	170600	126683970	9760	9760	9760	9760	0
270	20240314	170500	126683970	9760	9760	9760	9760	0
271	20240314	170400	126683970	9760	9760	9760	9760	0
272	20240314	170300	126683970	9760	9760	9760	9760	23
273	20240314	170200	126683970	9760	9760	9760	9760	0
274	20240314	170100	126683970	9760	9760	9760	9760	0
275	20240314	170000	126683970	9760	9760	9760	9760	0
276	20240314	165900	126683970	9760	9760	9760	9760	0
277	20240314	165800	126683970	9760	9760	9760	9760	0
278	20240314	165700	126683970	9760	9760	9760	9760	0
279	20240314	165600	126683970	9760	9760	9760	9760	0
280	20240314	165500	126683970	9760	9760	9760	9760	0
281	20240314	165400	126683970	9760	9760	9760	9760	0
282	20240314	165300	126683970	9760	9760	9760	9760	0
283	20240314	165200	126683970	9760	9760	9760	9760	0
284	20240314	165100	126683970	9760	9760	9760	9760	0
285	20240314	165000	126683970	9760	9760	9760	9760	0
286	20240314	164900	126683970	9760	9760	9760	9760	0
287	20240314	164800	126683970	9760	9760	9760	9760	0
288	20240314	164700	126683970	9760	9760	9760	9760	0
289	20240314	164600	126683970	9760	9760	9760	9760	0
290	20240314	164500	126683970	9760	9760	9760	9760	0
291	20240314	164400	126683970	9760	9760	9760	9760	0
292	20240314	164300	126683970	9760	9760	9760	9760	0
293	20240314	164200	126683970	9760	9760	9760	9760	0
294	20240314	164100	126683970	9760	9760	9760	9760	0
295	20240314	164000	126683970	9760	9760	9760	9760	0
296	20240314	163900	126683970	9760	9760	9760	9760	0
297	20240314	163800	126683970	9760	9760	9760	9760	0
298	20240314	163700	126683970	9760	9760	9760	9760	0
299	20240314	163600	126683970	9760	9760	9760	9760	0
300	20240314	163500	126683970	9760	9760	9760	9760	0
301	20240314	163400	126683970	9760	9760	9760	9760	0
302	20240314	163300	126683970	9760	9760	9760	9760	23
303	20240314	163200	126683970	9760	9760	9760	9760	0
304	20240314	163100	126683970	9760	9760	9760	9760	0
305	20240314	163000	126683970	9760	9760	9760	9760	0
306	20240314	162900	126683970	9760	9760	9760	9760	0
307	20240314	162800	126683970	9760	9760	9760	9760	0
308	20240314	162700	126683970	9760	9760	9760	9760	0
309	20240314	162600	126683970	9760	9760	9760	9760	0
310	20240314	162500	126683970	9760	9760	9760	9760	0
311	20240314	162400	126683970	9760	9760	9760	9760	0
312	20240314	162300	126683970	9760	9760	9760	9760	0
313	20240314	162200	126683970	9760	9760	9760	9760	0
314	20240314	162100	126683970	9760	9760	9760	9760	0
315	20240314	162000	126683970	9760	9760	9760	9760	0
316	20240314	161900	126683970	9760	9760	9760	9760	0
317	20240314	161800	126683970	9760	9760	9760	9760	0
318	20240314	161700	126683970	9760	9760	9760	9760	0
319	20240314	161600	126683970	9760	9760	9760	9760	0
320	20240314	161500	126683970	9760	9760	9760	9760	0
321	20240314	161400	126683970	9760	9760	9760	9760	0
322	20240314	161300	126683970	9760	9760	9760	9760	0
323	20240314	161200	126683970	9760	9760	9760	9760	0
324	20240314	161100	126683970	9760	9760	9760	9760	0
325	20240314	161000	126683970	9760	9760	9760	9760	0
326	20240314	160900	126683970	9760	9760	9760	9760	0
327	20240314	160800	126683970	9760	9760	9760	9760	0
328	20240314	160700	126683970	9760	9760	9760	9760	0
329	20240314	160600	126683970	9760	9760	9760	9760	0
330	20240314	160500	126683970	9760	9760	9760	9760	0
331	20240314	160400	126683970	9760	9760	9760	9760	0
332	20240314	160300	126683970	9760	9760	9760	9760	23
333	20240314	160200	126683970	9760	9760	9760	9760	0
334	20240314	160100	126683970	9760	9760	9760	9760	0
335	20240314	160000	126683970	9760	9760	9760	9760	0
336	20240314	155900	126683970	9760	9760	9760	9760	0
337	20240314	155800	126683970	9760	9760	9760	9760	0
338	20240314	155700	126683970	9760	9760	9760	9760	0
339	20240314	155600	126683970	9760	9760	9760	9760	0
340	20240314	155500	126683970	9760	9760	9760	9760	0
341	20240314	155400	126683970	9760	9760	9760	9760	0
342	20240314	155300	126683970	9760	9760	9760	9760	0
343	20240314	155200	126683970	9760	9760	9760	9760	0
344	20240314	155100	126683970	9760	9760	9760	9760	0
345	20240314	155000	126683970	9760	9760	9760	9760	0
346	20240314	154900	126683970	9760	9760	9760	9760	0
347	20240314	154800	126683970	9760	9760	9760	9760	0
348	20240314	154700	126683970	9760	9760	9760	9760	0
349	20240314	154600	126683970	9760	9760	9760	9760	0
350	20240314	154500	126683970	9760	9760	9760	9760	0
351	20240314	154400	126683970	9760	9760	9760	9760	0
352	20240314	154300	126683970	9760	9760	9760	9760	0
353	20240314	154200	126683970	9760	9760	9760	9760	0
354	20240314	154100	126683970	9760	9760	9760	9760	0
355	20240314	154000	126683970	9760	9760	9760	9760	0
356	20240314	153900	126683970	9760	9760	9760	9760	0
357	20240314	153800	126683970	9760	9760	9760	9760	0
358	20240314	153700	126683970	9760	9760	9760	9760	0
359	20240314	153600	126683970	9760	9760	9760	9760	0
360	20240314	153500	126683970	9760	9760	9760	9760	0
361	20240314	153400	126683970	9760	9760	9760	9760	0
362	20240314	153300	126683970	9760	9760	9760	9760	23
363	20240314	153200	126683970	9760	9760	9760	9760	0
364	20240314	153100	126683970	9760	9760	9760	9760	0
365	20240314	153000	126683970	9760	9760	9760	9760	23
366	20240314	152900	126459490	9760	9760	9760	9760	0
367	20240314	152800	126459490	9760	9760	9760	9760	0
368	20240314	152700	126459490	9760	9760	9760	9760	0
369	20240314	152600	126459490	9760	9760	9760	9760	0
370	20240314	152500	126459490	9760	9760	9760	9760	0
371	20240314	152400	126459490	9760	9760	9760	9760	0
372	20240314	152300	126459490	9760	9760	9760	9760	0
373	20240314	152200	126459490	9760	9760	9760	9760	0
374	20240314	152100	126459490	9760	9760	9760	9760	0
375	20240314	152000	126459490	9760	9760	9760	9760	0
376	20240314	151900	126459490	9760	9750	9760	9750	14
377	20240314	151800	126322970	9740	9740	9740	9740	3
378	20240314	151700	126293750	9740	9740	9740	9740	0
379	20240314	151600	126293750	9740	9740	9740	9740	0
380	20240314	151500	126293750	9740	9740	9740	9740	13
381	20240314	151400	126167130	9740	9740	9740	9740	2
382	20240314	151300	126147650	9740	9740	9740	9740	0
383	20240314	151200	126147650	9740	9740	9740	9740	14
384	20240314	151100	126011290	9740	9740	9740	9740	0
385	20240314	151000	126011290	9740	9740	9740	9740	3
386	20240314	150900	125982070	9740	9740	9740	9740	13
387	20240314	150800	125855450	9740	9740	9740	9740	0
388	20240314	150700	125855450	9740	9740	9740	9740	16
389	20240314	150600	125699610	9740	9740	9740	9740	2
390	20240314	150500	125680130	9740	9740	9740	9740	0
391	20240314	150400	125680130	9740	9740	9740	9740	164
392	20240314	150300	124082770	9740	9740	9740	9740	100
393	20240314	150200	123108770	9740	9740	9740	9740	16
394	20240314	150100	122952930	9740	9740	9740	9740	100
395	20240314	150000	121978930	9740	9740	9740	9740	0
396	20240314	145900	121978930	9740	9740	9740	9740	13
397	20240314	145800	121852310	9740	9740	9740	9740	2
398	20240314	145700	121832830	9740	9740	9740	9740	14
399	20240314	145600	121696470	9740	9740	9740	9740	0
400	20240314	145500	121696470	9740	9740	9740	9740	3
401	20240314	145400	121667250	9740	9740	9740	9740	13
402	20240314	145300	121540630	9740	9740	9740	9740	0
403	20240314	145200	121540630	9740	9740	9740	9740	13
404	20240314	145100	121414010	9740	9740	9740	9740	3
405	20240314	145000	121384790	9740	9740	9740	9740	0
406	20240314	144900	121384790	9740	9740	9740	9740	17
407	20240314	144800	121219210	9740	9740	9740	9740	0
408	20240314	144700	121219210	9740	9740	9740	9740	15
409	20240314	144600	121073110	9740	9740	9740	9740	0
410	20240314	144500	121073110	9740	9740	9740	9740	0
411	20240314	144400	121073110	9740	9750	9760	9740	1013
412	20240314	144300	111186920	9740	9740	9740	9740	10
413	20240314	144200	111089520	9740	9740	9740	9740	13
414	20240314	144100	110962900	9740	9740	9740	9740	0
415	20240314	144000	110962900	9740	9740	9740	9740	0
416	20240314	143900	110962900	9740	9740	9740	9740	17
417	20240314	143800	110797320	9740	9740	9740	9740	0
418	20240314	143700	110797320	9740	9740	9740	9740	13
419	20240314	143600	110670700	9740	9740	9740	9740	0
420	20240314	143500	110670700	9740	9740	9740	9740	2
421	20240314	143400	110651220	9740	9740	9740	9740	14
422	20240314	143300	110514860	9740	9740	9740	9740	500
423	20240314	143200	105644860	9740	9740	9740	9740	16
424	20240314	143100	105489020	9740	9740	9740	9740	0
425	20240314	143000	105489020	9740	9740	9740	9740	0
426	20240314	142900	105489020	9740	9740	9740	9740	16
427	20240314	142800	105333180	9740	9740	9740	9740	2
428	20240314	142700	105313700	9740	9740	9740	9740	14
429	20240314	142600	105177340	9740	9740	9740	9740	0
430	20240314	142500	105177340	9740	9740	9740	9740	0
431	20240314	142400	105177340	9740	9740	9740	9740	19
432	20240314	142300	104992280	9740	9740	9740	9740	0
433	20240314	142200	104992280	9740	9740	9740	9740	13
434	20240314	142100	104865660	9740	9740	9740	9740	0
435	20240314	142000	104865660	9740	9740	9740	9740	3
436	20240314	141900	104836440	9740	9740	9740	9740	13
437	20240314	141800	104709820	9740	9740	9740	9740	0
438	20240314	141700	104709820	9740	9740	9740	9740	14
439	20240314	141600	104573460	9740	9740	9740	9740	2
440	20240314	141500	104553980	9740	9740	9740	9740	0
441	20240314	141400	104553980	9740	9740	9740	9740	13
442	20240314	141300	104427360	9750	9750	9750	9750	0
443	20240314	141200	104427360	9750	9740	9750	9740	264
444	20240314	141100	101853500	9750	9750	9750	9750	141
445	20240314	141000	100478750	9740	9740	9740	9740	0
446	20240314	140900	100478750	9740	9740	9740	9740	15
447	20240314	140800	100332650	9740	9740	9740	9740	4
448	20240314	140700	100293690	9740	9740	9740	9740	13
449	20240314	140600	100167070	9740	9740	9740	9740	0
450	20240314	140500	100167070	9740	9740	9740	9740	3
451	20240314	140400	100137850	9740	9740	9740	9740	14
452	20240314	140300	100001490	9740	9740	9740	9740	0
453	20240314	140200	100001490	9740	9740	9740	9740	13
454	20240314	140100	99874870	9740	9740	9740	9740	3
455	20240314	140000	99845650	9740	9740	9740	9740	1
456	20240314	135900	99835910	9740	9740	9740	9740	13
457	20240314	135800	99709290	9750	9740	9750	9740	2
458	20240314	135700	99689800	9740	9740	9740	9740	2
459	20240314	135600	99670320	9740	9740	9740	9740	15
460	20240314	135500	99524220	9740	9740	9740	9740	1
461	20240314	135400	99514480	9740	9740	9740	9740	13
462	20240314	135300	99387860	9740	9740	9740	9740	4
463	20240314	135200	99348900	9740	9740	9740	9740	1
464	20240314	135100	99339160	9740	9740	9740	9740	13
465	20240314	135000	99212540	9740	9740	9740	9740	3
466	20240314	134900	99183320	9740	9740	9740	9740	15
467	20240314	134800	99037220	9740	9740	9740	9740	0
468	20240314	134700	99037220	9740	9740	9740	9740	1
469	20240314	134600	99027480	9740	9740	9740	9740	17
470	20240314	134500	98861900	9740	9740	9740	9740	0
471	20240314	134400	98861900	9740	9740	9740	9740	18
472	20240314	134300	98686580	9740	9740	9740	9740	1
473	20240314	134200	98676840	9740	9740	9740	9740	3
474	20240314	134100	98647620	9740	9740	9740	9740	15
475	20240314	134000	98501520	9740	9740	9740	9740	1
476	20240314	133900	98491780	9740	9740	9740	9740	13
477	20240314	133800	98365160	9740	9740	9740	9740	3
478	20240314	133700	98335940	9740	9740	9740	9740	1
479	20240314	133600	98326200	9740	9740	9740	9740	13
480	20240314	133500	98199580	9740	9740	9740	9740	1
481	20240314	133400	98189840	9740	9740	9740	9740	18
482	20240314	133300	98014520	9740	9740	9740	9740	0
483	20240314	133200	98014520	9740	9740	9740	9740	1
484	20240314	133100	98004780	9740	9740	9740	9740	44
485	20240314	133000	97576220	9740	9740	9740	9740	2
486	20240314	132900	97556740	9740	9740	9740	9740	14
487	20240314	132800	97420380	9740	9740	9740	9740	1
488	20240314	132700	97410640	9740	9740	9740	9740	3
489	20240314	132600	97381420	9740	9740	9740	9740	15
490	20240314	132500	97235320	9740	9740	9740	9740	1
491	20240314	132400	97225580	9740	9740	9740	9740	16
492	20240314	132300	97069740	9740	9740	9740	9740	4
493	20240314	132200	97030780	9740	9740	9740	9740	1
494	20240314	132100	97021040	9740	9740	9740	9740	13
495	20240314	132000	96894420	9740	9740	9740	9740	1
496	20240314	131900	96884680	9740	9740	9740	9740	17
497	20240314	131800	96719100	9740	9740	9740	9740	0
498	20240314	131700	96719100	9740	9740	9740	9740	1
499	20240314	131600	96709360	9740	9740	9740	9740	14
500	20240314	131500	96573000	9740	9740	9740	9740	3
501	20240314	131400	96543780	9740	9740	9740	9740	14
502	20240314	131300	96407420	9740	9740	9740	9740	1
503	20240314	131200	96397680	9750	9750	9750	9750	1
504	20240314	131100	96387930	9740	9740	9740	9740	17
505	20240314	131000	96222350	9740	9740	9740	9740	1
506	20240314	130900	96212610	9740	9740	9740	9740	13
507	20240314	130800	96085990	9740	9740	9740	9740	4
508	20240314	130700	96047030	9740	9740	9740	9740	1
509	20240314	130600	96037290	9740	9740	9740	9740	15
510	20240314	130500	95891190	9740	9740	9740	9740	1
511	20240314	130400	95881450	9740	9740	9740	9740	18
512	20240314	130300	95706130	9740	9740	9740	9740	0
513	20240314	130200	95706130	9740	9740	9740	9740	3
514	20240314	130100	95676910	9740	9740	9740	9740	14
515	20240314	130000	95540550	9740	9740	9740	9740	2
516	20240314	125900	95521070	9740	9740	9740	9740	14
517	20240314	125800	95384710	9740	9740	9740	9740	1
518	20240314	125700	95374970	9740	9740	9740	9740	0
519	20240314	125600	95374970	9740	9740	9740	9740	18
520	20240314	125500	95199650	9740	9740	9740	9740	1
521	20240314	125400	95189910	9740	9740	9740	9740	16
522	20240314	125300	95034070	9740	9740	9740	9740	1
523	20240314	125200	95024330	9740	9740	9740	9740	3
524	20240314	125100	94995110	9740	9740	9740	9740	13
525	20240314	125000	94868490	9740	9740	9740	9740	4
526	20240314	124900	94829530	9740	9740	9740	9740	18
527	20240314	124800	94654210	9740	9740	9740	9740	0
528	20240314	124700	94654210	9740	9740	9740	9740	1
529	20240314	124600	94644470	9740	9740	9740	9740	14
530	20240314	124500	94508110	9740	9740	9740	9740	3
531	20240314	124400	94478890	9740	9740	9740	9740	15
532	20240314	124300	94332790	9740	9740	9740	9740	1
533	20240314	124200	94323050	9740	9740	9740	9740	0
534	20240314	124100	94323050	9740	9740	9740	9740	17
535	20240314	124000	94157470	9740	9740	9740	9740	1
536	20240314	123900	94147730	9740	9740	9740	9740	0
537	20240314	123800	94147730	9740	9740	9740	9740	14
538	20240314	123700	94011370	9740	9740	9740	9740	4
539	20240314	123600	93972410	9740	9740	9740	9740	13
540	20240314	123500	93845790	9740	9740	9740	9740	1
541	20240314	123400	93836050	9740	9740	9740	9740	1
542	20240314	123300	93826310	9740	9740	9740	9740	16
543	20240314	123200	93670470	9740	9740	9740	9740	1
544	20240314	123100	93660730	9740	9740	9740	9740	14
545	20240314	123000	93524370	9740	9740	9740	9740	4
546	20240314	122900	93485410	9740	9740	9740	9740	4
547	20240314	122800	93446450	9740	9740	9740	9740	15
548	20240314	122700	93300350	9740	9740	9740	9740	3
549	20240314	122600	93271130	9740	9740	9740	9740	18
550	20240314	122500	93095810	9740	9740	9740	9740	1
551	20240314	122400	93086070	9750	9750	9750	9750	10
552	20240314	122300	92988570	9740	9740	9740	9740	14
553	20240314	122200	92852210	9740	9740	9740	9740	3
554	20240314	122100	92822990	9740	9740	9740	9740	13
555	20240314	122000	92696370	9740	9740	9740	9740	22
556	20240314	121900	92482090	9740	9740	9740	9740	1
557	20240314	121800	92472350	9740	9740	9740	9740	17
558	20240314	121700	92306770	9740	9740	9740	9740	1
559	20240314	121600	92297030	9740	9740	9740	9740	17
560	20240314	121500	92131450	9740	9740	9740	9740	0
561	20240314	121400	92131450	9740	9740	9740	9740	3
562	20240314	121300	92102230	9740	9740	9740	9740	14
563	20240314	121200	91965870	9740	9740	9740	9740	0
564	20240314	121100	91965870	9740	9740	9740	9740	15
565	20240314	121000	91819770	9740	9740	9740	9740	7
566	20240314	120900	91751590	9740	9740	9740	9740	0
567	20240314	120800	91751590	9740	9740	9740	9740	14
568	20240314	120700	91615230	9740	9740	9740	9740	4
569	20240314	120600	91576270	9740	9740	9740	9740	13
570	20240314	120500	91449650	9740	9740	9740	9740	1
571	20240314	120400	91439910	9740	9740	9740	9740	1
572	20240314	120300	91430170	9740	9740	9740	9740	16
573	20240314	120200	91274330	9740	9740	9740	9740	1
574	20240314	120100	91264590	9740	9740	9740	9740	17
575	20240314	120000	91099010	9740	9740	9740	9740	0
576	20240314	115900	91099010	9740	9740	9740	9740	103
577	20240314	115800	90095790	9740	9740	9740	9740	14
578	20240314	115700	89959430	9740	9740	9740	9740	0
579	20240314	115600	89959430	9740	9740	9740	9740	15
580	20240314	115500	89813330	9740	9740	9740	9740	4
581	20240314	115400	89774370	9740	9740	9740	9740	0
582	20240314	115300	89774370	9740	9740	9740	9740	14
583	20240314	115200	89638010	9740	9740	9740	9740	1
584	20240314	115100	89628270	9740	9740	9740	9740	15
585	20240314	115000	89482170	9740	9740	9740	9740	1
586	20240314	114900	89472430	9740	9740	9740	9740	1
587	20240314	114800	89462690	9740	9740	9740	9740	14
588	20240314	114700	89326330	9740	9740	9740	9740	4
589	20240314	114600	89287370	9740	9740	9740	9740	14
590	20240314	114500	89151010	9740	9740	9740	9740	0
591	20240314	114400	89151010	9740	9740	9740	9740	3
592	20240314	114300	89121790	9740	9740	9740	9740	14
593	20240314	114200	88985430	9740	9740	9740	9740	0
594	20240314	114100	88985430	9740	9740	9740	9740	15
595	20240314	114000	88839330	9740	9740	9740	9740	4
596	20240314	113900	88800370	9740	9740	9740	9740	0
597	20240314	113800	88800370	9740	9740	9740	9740	14
598	20240314	113700	88664010	9740	9740	9740	9740	1
599	20240314	113600	88654270	9740	9740	9740	9740	16
600	20240314	113500	88498430	9740	9740	9740	9740	7
601	20240314	113400	88430250	9740	9740	9740	9740	5
602	20240314	113300	88381550	9740	9740	9740	9740	14
603	20240314	113200	88245190	9740	9740	9740	9740	3
604	20240314	113100	88215970	9740	9740	9740	9740	14
605	20240314	113000	88079610	9740	9740	9740	9740	1
606	20240314	112900	88069870	9740	9740	9740	9740	1
607	20240314	112800	88060130	9740	9740	9740	9740	17
608	20240314	112700	87894550	9740	9740	9740	9740	0
609	20240314	112600	87894550	9740	9740	9740	9740	1
610	20240314	112500	87884810	9740	9740	9740	9740	17
611	20240314	112400	87719230	9740	9740	9740	9740	0
612	20240314	112300	87719230	9740	9740	9740	9740	14
613	20240314	112200	87582870	9740	9740	9740	9740	1
614	20240314	112100	87573130	9740	9740	9740	9740	3
615	20240314	112000	87543910	9740	9740	9740	9740	14
616	20240314	111900	87407550	9740	9740	9740	9740	1
617	20240314	111800	87397810	9740	9740	9740	9740	14
618	20240314	111700	87261450	9740	9740	9740	9740	4
619	20240314	111600	87222490	9740	9740	9740	9740	1
620	20240314	111500	87212750	9740	9740	9740	9740	13
621	20240314	111400	87086130	9740	9740	9740	9740	136
622	20240314	111300	85761490	9740	9740	9740	9740	16
623	20240314	111200	85605650	9740	9740	9740	9740	0
624	20240314	111100	85605650	9740	9740	9740	9740	1
625	20240314	111000	85595910	9740	9740	9740	9740	15
626	20240314	110900	85449810	9740	9740	9740	9740	3
627	20240314	110800	85420590	9740	9740	9740	9740	14
628	20240314	110700	85284230	9740	9740	9740	9740	1
629	20240314	110600	85274490	9740	9740	9740	9740	0
630	20240314	110500	85274490	9740	9740	9740	9740	17
631	20240314	110400	85108910	9740	9740	9740	9740	4
632	20240314	110300	85069950	9740	9740	9740	9740	13
633	20240314	110200	84943330	9740	9740	9740	9740	4
634	20240314	110100	84904370	9740	9740	9740	9740	1
635	20240314	110000	84894630	9740	9740	9740	9740	13
636	20240314	105900	84768010	9740	9740	9740	9740	1
637	20240314	105800	84758270	9740	9740	9740	9740	18
638	20240314	105700	84582950	9740	9740	9740	9740	0
639	20240314	105600	84582950	9740	9740	9740	9740	1
640	20240314	105500	84573210	9740	9750	9750	9740	15
641	20240314	105400	84427100	9740	9740	9740	9740	2
642	20240314	105300	84407620	9740	9740	9740	9740	24
643	20240314	105200	84173860	9740	9740	9740	9740	1
644	20240314	105100	84164120	9740	9740	9740	9740	0
645	20240314	105000	84164120	9740	9740	9740	9740	18
646	20240314	104900	83988800	9740	9740	9740	9740	1
647	20240314	104800	83979060	9740	9740	9740	9740	13
648	20240314	104700	83852440	9740	9740	9740	9740	1
649	20240314	104600	83842700	9740	9740	9740	9740	3
650	20240314	104500	83813480	9740	9740	9740	9740	13
651	20240314	104400	83686860	9740	9740	9740	9740	1
652	20240314	104300	83677120	9740	9740	9740	9740	18
653	20240314	104200	83501800	9740	9740	9740	9740	0
654	20240314	104100	83501800	9740	9740	9740	9740	1
655	20240314	104000	83492060	9740	9740	9740	9740	14
656	20240314	103900	83355700	9740	9740	9740	9740	3
657	20240314	103800	83326480	9740	9740	9740	9740	14
658	20240314	103700	83190120	9740	9740	9740	9740	1
659	20240314	103600	83180380	9740	9740	9740	9740	300
660	20240314	103500	80258380	9740	9740	9740	9740	17
661	20240314	103400	80092800	9740	9740	9740	9740	1
662	20240314	103300	80083060	9740	9740	9740	9740	13
663	20240314	103200	79956440	9740	9740	9740	9740	1
664	20240314	103100	79946700	9740	9740	9740	9740	4
665	20240314	103000	79907740	9740	9740	9740	9740	13
666	20240314	102900	79781120	9740	9740	9740	9740	7
667	20240314	102800	79712940	9740	9740	9740	9740	15
668	20240314	102700	79566840	9740	9740	9740	9740	6
669	20240314	102600	79508400	9740	9740	9740	9740	1
670	20240314	102500	79498660	9740	9740	9740	9740	14
671	20240314	102400	79362300	9740	9740	9740	9740	0
672	20240314	102300	79362300	9740	9740	9740	9740	16
673	20240314	102200	79206460	9740	9740	9740	9740	1
674	20240314	102100	79196720	9740	9740	9740	9740	0
675	20240314	102000	79196720	9740	9740	9740	9740	18
676	20240314	101900	79021400	9740	9740	9740	9740	1
677	20240314	101800	79011660	9740	9740	9740	9740	13
678	20240314	101700	78885040	9740	9740	9740	9740	1
679	20240314	101600	78875300	9740	9740	9740	9740	3
680	20240314	101500	78846080	9740	9740	9740	9740	13
681	20240314	101400	78719460	9740	9740	9740	9740	1
682	20240314	101300	78709720	9740	9740	9740	9740	15
683	20240314	101200	78563620	9740	9740	9740	9740	25
684	20240314	101100	78320120	9740	9740	9740	9740	1
685	20240314	101000	78310380	9740	9740	9740	9740	14
686	20240314	100900	78174020	9740	9740	9740	9740	0
687	20240314	100800	78174020	9740	9740	9740	9740	17
688	20240314	100700	78008440	9740	9740	9740	9740	5
689	20240314	100600	77959740	9740	9740	9740	9740	0
690	20240314	100500	77959740	9740	9740	9740	9740	15
691	20240314	100400	77813640	9740	9740	9740	9740	2
692	20240314	100300	77794160	9740	9740	9740	9740	105
693	20240314	100200	76771460	9740	9740	9740	9740	1
694	20240314	100100	76761720	9740	9740	9740	9740	3
695	20240314	100000	76732500	9740	9740	9740	9740	14
696	20240314	095900	76596140	9740	9740	9740	9740	0
697	20240314	095800	76596140	9740	9740	9740	9740	15
698	20240314	095700	76450040	9740	9740	9740	9740	3
699	20240314	095600	76420820	9740	9740	9740	9740	0
700	20240314	095500	76420820	9740	9740	9740	9740	14
701	20240314	095400	76284460	9740	9740	9740	9740	1
702	20240314	095300	76274720	9740	9740	9740	9740	16
703	20240314	095200	76118880	9740	9740	9740	9740	1
704	20240314	095100	76109140	9740	9750	9750	9740	7
705	20240314	095000	76040900	9740	9740	9740	9740	14
706	20240314	094900	75904540	9740	9740	9740	9740	4
707	20240314	094800	75865580	9740	9740	9740	9740	14
708	20240314	094700	75729220	9740	9740	9740	9740	0
709	20240314	094600	75729220	9740	9740	9740	9740	1
710	20240314	094500	75719480	9740	9740	9740	9740	16
711	20240314	094400	75563640	9740	9740	9740	9740	0
712	20240314	094300	75563640	9740	9740	9740	9740	15
713	20240314	094200	75417540	9740	9740	9740	9740	1
714	20240314	094100	75407800	9740	9740	9740	9740	3
715	20240314	094000	75378580	9740	9740	9740	9740	18
716	20240314	093900	75203260	9740	9740	9740	9740	1
717	20240314	093800	75193520	9740	9740	9740	9740	15
718	20240314	093700	75047420	9740	9740	9740	9740	1
719	20240314	093600	75037680	9740	9740	9740	9740	1
720	20240314	093500	75027940	9740	9740	9740	9740	17
721	20240314	093400	74862360	9740	9740	9740	9740	4
722	20240314	093300	74823400	9740	9740	9740	9740	15
723	20240314	093200	74677300	9740	9740	9740	9740	0
724	20240314	093100	74677300	9740	9740	9740	9740	1
725	20240314	093000	74667560	9740	9740	9740	9740	17
726	20240314	092900	74501980	9740	9740	9740	9740	3
727	20240314	092800	74472760	9740	9740	9740	9740	15
728	20240314	092700	74326660	9740	9740	9740	9740	1
729	20240314	092600	74316920	9740	9740	9740	9740	2
730	20240314	092500	74297440	9740	9740	9740	9740	14
731	20240314	092400	74161080	9740	9740	9740	9740	1
732	20240314	092300	74151340	9740	9740	9740	9740	13
733	20240314	092200	74024720	9740	9740	9740	9740	4
734	20240314	092100	73985760	9740	9740	9740	9740	1
735	20240314	092000	73976020	9740	9740	9740	9740	18
736	20240314	091900	73800700	9740	9740	9740	9740	3
737	20240314	091800	73771480	9740	9740	9740	9740	276
738	20240314	091700	71083240	9740	9740	9740	9740	0
739	20240314	091600	71083240	9740	9740	9740	9740	1
740	20240314	091500	71073500	9740	9740	9740	9740	23
741	20240314	091400	70849480	9740	9740	9740	9740	3
742	20240314	091300	70820260	9740	9750	9750	9740	408
743	20240314	091200	66842270	9750	9750	9750	9750	1
744	20240314	091100	66832520	9750	9740	9750	9740	1495
745	20240314	091000	52256300	9740	9750	9750	9740	15
746	20240314	090900	52110190	9740	9740	9740	9740	2
747	20240314	090800	52090710	9740	9740	9740	9740	18
748	20240314	090700	51915390	9740	9740	9740	9740	153
749	20240314	090600	50425170	9740	9740	9740	9740	1
750	20240314	090500	50415430	9740	9740	9740	9740	17
751	20240314	090400	50249850	9740	9740	9740	9740	4
752	20240314	090300	50210890	9740	9740	9750	9740	2061
753	20240314	090200	30116280	9740	9730	9750	9730	3073
754	20240314	090100	165270	9740	9740	9740	9740	0
755	20240314	090000	165270	9740	9720	9740	9720	17