KissMeData/448740/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	205500	189429280	9770	9770	9770	9770	1272
3	20240326	205400	189429280	9770	9770	9770	9770	0
4	20240326	205300	189429280	9770	9770	9770	9770	0
5	20240326	205200	189429280	9770	9770	9770	9770	0
6	20240326	205100	189429280	9770	9770	9770	9770	0
7	20240326	205000	189429280	9770	9770	9770	9770	0
8	20240326	204900	189429280	9770	9770	9770	9770	0
9	20240326	204800	189429280	9770	9770	9770	9770	0
10	20240326	204700	189429280	9770	9770	9770	9770	0
11	20240326	204600	189429280	9770	9770	9770	9770	0
12	20240326	204500	189429280	9770	9770	9770	9770	0
13	20240326	204400	189429280	9770	9770	9770	9770	0
14	20240326	204300	189429280	9770	9770	9770	9770	0
15	20240326	204200	189429280	9770	9770	9770	9770	0
16	20240326	204100	189429280	9770	9770	9770	9770	0
17	20240326	204000	189429280	9770	9770	9770	9770	0
18	20240326	203900	189429280	9770	9770	9770	9770	0
19	20240326	203800	189429280	9770	9770	9770	9770	0
20	20240326	203700	189429280	9770	9770	9770	9770	0
21	20240326	203600	189429280	9770	9770	9770	9770	0
22	20240326	203500	189429280	9770	9770	9770	9770	0
23	20240326	203400	189429280	9770	9770	9770	9770	0
24	20240326	203300	189429280	9770	9770	9770	9770	0
25	20240326	203200	189429280	9770	9770	9770	9770	0
26	20240326	203100	189429280	9770	9770	9770	9770	0
27	20240326	203000	189429280	9770	9770	9770	9770	0
28	20240326	202900	189429280	9770	9770	9770	9770	0
29	20240326	202800	189429280	9770	9770	9770	9770	0
30	20240326	202700	189429280	9770	9770	9770	9770	0
31	20240326	202600	189429280	9770	9770	9770	9770	0
32	20240326	202500	189429280	9770	9770	9770	9770	1272
33	20240326	202400	189429280	9770	9770	9770	9770	0
34	20240326	202300	189429280	9770	9770	9770	9770	0
35	20240326	202200	189429280	9770	9770	9770	9770	0
36	20240326	202100	189429280	9770	9770	9770	9770	0
37	20240326	202000	189429280	9770	9770	9770	9770	0
38	20240326	201900	189429280	9770	9770	9770	9770	0
39	20240326	201800	189429280	9770	9770	9770	9770	0
40	20240326	201700	189429280	9770	9770	9770	9770	0
41	20240326	201600	189429280	9770	9770	9770	9770	0
42	20240326	201500	189429280	9770	9770	9770	9770	0
43	20240326	201400	189429280	9770	9770	9770	9770	0
44	20240326	201300	189429280	9770	9770	9770	9770	0
45	20240326	201200	189429280	9770	9770	9770	9770	0
46	20240326	201100	189429280	9770	9770	9770	9770	0
47	20240326	201000	189429280	9770	9770	9770	9770	0
48	20240326	200900	189429280	9770	9770	9770	9770	0
49	20240326	200800	189429280	9770	9770	9770	9770	0
50	20240326	200700	189429280	9770	9770	9770	9770	0
51	20240326	200600	189429280	9770	9770	9770	9770	0
52	20240326	200500	189429280	9770	9770	9770	9770	0
53	20240326	200400	189429280	9770	9770	9770	9770	0
54	20240326	200300	189429280	9770	9770	9770	9770	0
55	20240326	200200	189429280	9770	9770	9770	9770	0
56	20240326	200100	189429280	9770	9770	9770	9770	0
57	20240326	200000	189429280	9770	9770	9770	9770	0
58	20240326	195900	189429280	9770	9770	9770	9770	0
59	20240326	195800	189429280	9770	9770	9770	9770	0
60	20240326	195700	189429280	9770	9770	9770	9770	0
61	20240326	195600	189429280	9770	9770	9770	9770	0
62	20240326	195500	189429280	9770	9770	9770	9770	1272
63	20240326	195400	189429280	9770	9770	9770	9770	0
64	20240326	195300	189429280	9770	9770	9770	9770	0
65	20240326	195200	189429280	9770	9770	9770	9770	0
66	20240326	195100	189429280	9770	9770	9770	9770	0
67	20240326	195000	189429280	9770	9770	9770	9770	0
68	20240326	194900	189429280	9770	9770	9770	9770	0
69	20240326	194800	189429280	9770	9770	9770	9770	0
70	20240326	194700	189429280	9770	9770	9770	9770	0
71	20240326	194600	189429280	9770	9770	9770	9770	0
72	20240326	194500	189429280	9770	9770	9770	9770	0
73	20240326	194400	189429280	9770	9770	9770	9770	0
74	20240326	194300	189429280	9770	9770	9770	9770	0
75	20240326	194200	189429280	9770	9770	9770	9770	0
76	20240326	194100	189429280	9770	9770	9770	9770	0
77	20240326	194000	189429280	9770	9770	9770	9770	0
78	20240326	193900	189429280	9770	9770	9770	9770	0
79	20240326	193800	189429280	9770	9770	9770	9770	0
80	20240326	193700	189429280	9770	9770	9770	9770	0
81	20240326	193600	189429280	9770	9770	9770	9770	0
82	20240326	193500	189429280	9770	9770	9770	9770	0
83	20240326	193400	189429280	9770	9770	9770	9770	0
84	20240326	193300	189429280	9770	9770	9770	9770	0
85	20240326	193200	189429280	9770	9770	9770	9770	0
86	20240326	193100	189429280	9770	9770	9770	9770	0
87	20240326	193000	189429280	9770	9770	9770	9770	0
88	20240326	192900	189429280	9770	9770	9770	9770	0
89	20240326	192800	189429280	9770	9770	9770	9770	0
90	20240326	192700	189429280	9770	9770	9770	9770	0
91	20240326	192600	189429280	9770	9770	9770	9770	0
92	20240326	192500	189429280	9770	9770	9770	9770	1272
93	20240326	192400	189429280	9770	9770	9770	9770	0
94	20240326	192300	189429280	9770	9770	9770	9770	0
95	20240326	192200	189429280	9770	9770	9770	9770	0
96	20240326	192100	189429280	9770	9770	9770	9770	0
97	20240326	192000	189429280	9770	9770	9770	9770	0
98	20240326	191900	189429280	9770	9770	9770	9770	0
99	20240326	191800	189429280	9770	9770	9770	9770	0
100	20240326	191700	189429280	9770	9770	9770	9770	0
101	20240326	191600	189429280	9770	9770	9770	9770	0
102	20240326	191500	189429280	9770	9770	9770	9770	0
103	20240326	191400	189429280	9770	9770	9770	9770	0
104	20240326	191300	189429280	9770	9770	9770	9770	0
105	20240326	191200	189429280	9770	9770	9770	9770	0
106	20240326	191100	189429280	9770	9770	9770	9770	0
107	20240326	191000	189429280	9770	9770	9770	9770	0
108	20240326	190900	189429280	9770	9770	9770	9770	0
109	20240326	190800	189429280	9770	9770	9770	9770	0
110	20240326	190700	189429280	9770	9770	9770	9770	0
111	20240326	190600	189429280	9770	9770	9770	9770	0
112	20240326	190500	189429280	9770	9770	9770	9770	0
113	20240326	190400	189429280	9770	9770	9770	9770	0
114	20240326	190300	189429280	9770	9770	9770	9770	0
115	20240326	190200	189429280	9770	9770	9770	9770	0
116	20240326	190100	189429280	9770	9770	9770	9770	0
117	20240326	190000	189429280	9770	9770	9770	9770	0
118	20240326	185900	189429280	9770	9770	9770	9770	0
119	20240326	185800	189429280	9770	9770	9770	9770	0
120	20240326	185700	189429280	9770	9770	9770	9770	0
121	20240326	185600	189429280	9770	9770	9770	9770	0
122	20240326	185500	189429280	9770	9770	9770	9770	1272
123	20240326	185400	189429280	9770	9770	9770	9770	0
124	20240326	185300	189429280	9770	9770	9770	9770	0
125	20240326	185200	189429280	9770	9770	9770	9770	0
126	20240326	185100	189429280	9770	9770	9770	9770	0
127	20240326	185000	189429280	9770	9770	9770	9770	0
128	20240326	184900	189429280	9770	9770	9770	9770	0
129	20240326	184800	189429280	9770	9770	9770	9770	0
130	20240326	184700	189429280	9770	9770	9770	9770	0
131	20240326	184600	189429280	9770	9770	9770	9770	0
132	20240326	184500	189429280	9770	9770	9770	9770	0
133	20240326	184400	189429280	9770	9770	9770	9770	0
134	20240326	184300	189429280	9770	9770	9770	9770	0
135	20240326	184200	189429280	9770	9770	9770	9770	0
136	20240326	184100	189429280	9770	9770	9770	9770	0
137	20240326	184000	189429280	9770	9770	9770	9770	0
138	20240326	183900	189429280	9770	9770	9770	9770	0
139	20240326	183800	189429280	9770	9770	9770	9770	0
140	20240326	183700	189429280	9770	9770	9770	9770	0
141	20240326	183600	189429280	9770	9770	9770	9770	0
142	20240326	183500	189429280	9770	9770	9770	9770	0
143	20240326	183400	189429280	9770	9770	9770	9770	0
144	20240326	183300	189429280	9770	9770	9770	9770	0
145	20240326	183200	189429280	9770	9770	9770	9770	0
146	20240326	183100	189429280	9770	9770	9770	9770	0
147	20240326	183000	189429280	9770	9770	9770	9770	0
148	20240326	182900	189429280	9770	9770	9770	9770	0
149	20240326	182800	189429280	9770	9770	9770	9770	0
150	20240326	182700	189429280	9770	9770	9770	9770	0
151	20240326	182600	189429280	9770	9770	9770	9770	0
152	20240326	182500	189429280	9770	9770	9770	9770	1272
153	20240326	182400	189429280	9770	9770	9770	9770	0
154	20240326	182300	189429280	9770	9770	9770	9770	0
155	20240326	182200	189429280	9770	9770	9770	9770	0
156	20240326	182100	189429280	9770	9770	9770	9770	0
157	20240326	182000	189429280	9770	9770	9770	9770	0
158	20240326	181900	189429280	9770	9770	9770	9770	0
159	20240326	181800	189429280	9770	9770	9770	9770	0
160	20240326	181700	189429280	9770	9770	9770	9770	0
161	20240326	181600	189429280	9770	9770	9770	9770	0
162	20240326	181500	189429280	9770	9770	9770	9770	0
163	20240326	181400	189429280	9770	9770	9770	9770	0
164	20240326	181300	189429280	9770	9770	9770	9770	0
165	20240326	181200	189429280	9770	9770	9770	9770	0
166	20240326	181100	189429280	9770	9770	9770	9770	0
167	20240326	181000	189429280	9770	9770	9770	9770	0
168	20240326	180900	189429280	9770	9770	9770	9770	0
169	20240326	180800	189429280	9770	9770	9770	9770	0
170	20240326	180700	189429280	9770	9770	9770	9770	0
171	20240326	180600	189429280	9770	9770	9770	9770	0
172	20240326	180500	189429280	9770	9770	9770	9770	0
173	20240326	180400	189429280	9770	9770	9770	9770	0
174	20240326	180300	189429280	9770	9770	9770	9770	0
175	20240326	180200	189429280	9770	9770	9770	9770	0
176	20240326	180100	189429280	9770	9770	9770	9770	0
177	20240326	180000	189429280	9770	9770	9770	9770	0
178	20240326	175900	189429280	9770	9770	9770	9770	0
179	20240326	175800	189429280	9770	9770	9770	9770	0
180	20240326	175700	189429280	9770	9770	9770	9770	0
181	20240326	175600	189429280	9770	9770	9770	9770	0
182	20240326	175500	189429280	9770	9770	9770	9770	1272
183	20240326	175400	189429280	9770	9770	9770	9770	0
184	20240326	175300	189429280	9770	9770	9770	9770	0
185	20240326	175200	189429280	9770	9770	9770	9770	0
186	20240326	175100	189429280	9770	9770	9770	9770	0
187	20240326	175000	189429280	9770	9770	9770	9770	0
188	20240326	174900	189429280	9770	9770	9770	9770	0
189	20240326	174800	189429280	9770	9770	9770	9770	0
190	20240326	174700	189429280	9770	9770	9770	9770	0
191	20240326	174600	189429280	9770	9770	9770	9770	0
192	20240326	174500	189429280	9770	9770	9770	9770	0
193	20240326	174400	189429280	9770	9770	9770	9770	0
194	20240326	174300	189429280	9770	9770	9770	9770	0
195	20240326	174200	189429280	9770	9770	9770	9770	0
196	20240326	174100	189429280	9770	9770	9770	9770	0
197	20240326	174000	189429280	9770	9770	9770	9770	0
198	20240326	173900	189429280	9770	9770	9770	9770	0
199	20240326	173800	189429280	9770	9770	9770	9770	0
200	20240326	173700	189429280	9770	9770	9770	9770	0
201	20240326	173600	189429280	9770	9770	9770	9770	0
202	20240326	173500	189429280	9770	9770	9770	9770	0
203	20240326	173400	189429280	9770	9770	9770	9770	0
204	20240326	173300	189429280	9770	9770	9770	9770	0
205	20240326	173200	189429280	9770	9770	9770	9770	0
206	20240326	173100	189429280	9770	9770	9770	9770	0
207	20240326	173000	189429280	9770	9770	9770	9770	0
208	20240326	172900	189429280	9770	9770	9770	9770	0
209	20240326	172800	189429280	9770	9770	9770	9770	0
210	20240326	172700	189429280	9770	9770	9770	9770	0
211	20240326	172600	189429280	9770	9770	9770	9770	0
212	20240326	172500	189429280	9770	9770	9770	9770	1272
213	20240326	172400	189429280	9770	9770	9770	9770	0
214	20240326	172300	189429280	9770	9770	9770	9770	0
215	20240326	172200	189429280	9770	9770	9770	9770	0
216	20240326	172100	189429280	9770	9770	9770	9770	0
217	20240326	172000	189429280	9770	9770	9770	9770	0
218	20240326	171900	189429280	9770	9770	9770	9770	0
219	20240326	171800	189429280	9770	9770	9770	9770	0
220	20240326	171700	189429280	9770	9770	9770	9770	0
221	20240326	171600	189429280	9770	9770	9770	9770	0
222	20240326	171500	189429280	9770	9770	9770	9770	0
223	20240326	171400	189429280	9770	9770	9770	9770	0
224	20240326	171300	189429280	9770	9770	9770	9770	0
225	20240326	171200	189429280	9770	9770	9770	9770	0
226	20240326	171100	189429280	9770	9770	9770	9770	0
227	20240326	171000	189429280	9770	9770	9770	9770	0
228	20240326	170900	189429280	9770	9770	9770	9770	0
229	20240326	170800	189429280	9770	9770	9770	9770	0
230	20240326	170700	189429280	9770	9770	9770	9770	0
231	20240326	170600	189429280	9770	9770	9770	9770	0
232	20240326	170500	189429280	9770	9770	9770	9770	0
233	20240326	170400	189429280	9770	9770	9770	9770	0
234	20240326	170300	189429280	9770	9770	9770	9770	0
235	20240326	170200	189429280	9770	9770	9770	9770	0
236	20240326	170100	189429280	9770	9770	9770	9770	0
237	20240326	170000	189429280	9770	9770	9770	9770	0
238	20240326	165900	189429280	9770	9770	9770	9770	0
239	20240326	165800	189429280	9770	9770	9770	9770	0
240	20240326	165700	189429280	9770	9770	9770	9770	0
241	20240326	165600	189429280	9770	9770	9770	9770	0
242	20240326	165500	189429280	9770	9770	9770	9770	1272
243	20240326	165400	189429280	9770	9770	9770	9770	0
244	20240326	165300	189429280	9770	9770	9770	9770	0
245	20240326	165200	189429280	9770	9770	9770	9770	0
246	20240326	165100	189429280	9770	9770	9770	9770	0
247	20240326	165000	189429280	9770	9770	9770	9770	0
248	20240326	164900	189429280	9770	9770	9770	9770	0
249	20240326	164800	189429280	9770	9770	9770	9770	0
250	20240326	164700	189429280	9770	9770	9770	9770	0
251	20240326	164600	189429280	9770	9770	9770	9770	0
252	20240326	164500	189429280	9770	9770	9770	9770	0
253	20240326	164400	189429280	9770	9770	9770	9770	0
254	20240326	164300	189429280	9770	9770	9770	9770	0
255	20240326	164200	189429280	9770	9770	9770	9770	0
256	20240326	164100	189429280	9770	9770	9770	9770	0
257	20240326	164000	189429280	9770	9770	9770	9770	0
258	20240326	163900	189429280	9770	9770	9770	9770	0
259	20240326	163800	189429280	9770	9770	9770	9770	0
260	20240326	163700	189429280	9770	9770	9770	9770	0
261	20240326	163600	189429280	9770	9770	9770	9770	0
262	20240326	163500	189429280	9770	9770	9770	9770	0
263	20240326	163400	189429280	9770	9770	9770	9770	0
264	20240326	163300	189429280	9770	9770	9770	9770	0
265	20240326	163200	189429280	9770	9770	9770	9770	0
266	20240326	163100	189429280	9770	9770	9770	9770	0
267	20240326	163000	189429280	9770	9770	9770	9770	0
268	20240326	162900	189429280	9770	9770	9770	9770	0
269	20240326	162800	189429280	9770	9770	9770	9770	0
270	20240326	162700	189429280	9770	9770	9770	9770	0
271	20240326	162600	189429280	9770	9770	9770	9770	0
272	20240326	162500	189429280	9770	9770	9770	9770	1272
273	20240326	162400	189429280	9770	9770	9770	9770	0
274	20240326	162300	189429280	9770	9770	9770	9770	0
275	20240326	162200	189429280	9770	9770	9770	9770	0
276	20240326	162100	189429280	9770	9770	9770	9770	0
277	20240326	162000	189429280	9770	9770	9770	9770	0
278	20240326	161900	189429280	9770	9770	9770	9770	0
279	20240326	161800	189429280	9770	9770	9770	9770	0
280	20240326	161700	189429280	9770	9770	9770	9770	0
281	20240326	161600	189429280	9770	9770	9770	9770	0
282	20240326	161500	189429280	9770	9770	9770	9770	0
283	20240326	161400	189429280	9770	9770	9770	9770	0
284	20240326	161300	189429280	9770	9770	9770	9770	0
285	20240326	161200	189429280	9770	9770	9770	9770	0
286	20240326	161100	189429280	9770	9770	9770	9770	0
287	20240326	161000	189429280	9770	9770	9770	9770	0
288	20240326	160900	189429280	9770	9770	9770	9770	0
289	20240326	160800	189429280	9770	9770	9770	9770	0
290	20240326	160700	189429280	9770	9770	9770	9770	0
291	20240326	160600	189429280	9770	9770	9770	9770	0
292	20240326	160500	189429280	9770	9770	9770	9770	0
293	20240326	160400	189429280	9770	9770	9770	9770	0
294	20240326	160300	189429280	9770	9770	9770	9770	0
295	20240326	160200	189429280	9770	9770	9770	9770	0
296	20240326	160100	189429280	9770	9770	9770	9770	0
297	20240326	160000	189429280	9770	9770	9770	9770	0
298	20240326	155900	189429280	9770	9770	9770	9770	0
299	20240326	155800	189429280	9770	9770	9770	9770	0
300	20240326	155700	189429280	9770	9770	9770	9770	0
301	20240326	155600	189429280	9770	9770	9770	9770	0
302	20240326	155500	189429280	9770	9770	9770	9770	1272
303	20240326	155400	189429280	9770	9770	9770	9770	0
304	20240326	155300	189429280	9770	9770	9770	9770	0
305	20240326	155200	189429280	9770	9770	9770	9770	0
306	20240326	155100	189429280	9770	9770	9770	9770	0
307	20240326	155000	189429280	9770	9770	9770	9770	0
308	20240326	154900	189429280	9770	9770	9770	9770	0
309	20240326	154800	189429280	9770	9770	9770	9770	0
310	20240326	154700	189429280	9770	9770	9770	9770	0
311	20240326	154600	189429280	9770	9770	9770	9770	0
312	20240326	154500	189429280	9770	9770	9770	9770	0
313	20240326	154400	189429280	9770	9770	9770	9770	0
314	20240326	154300	189429280	9770	9770	9770	9770	0
315	20240326	154200	189429280	9770	9770	9770	9770	0
316	20240326	154100	189429280	9770	9770	9770	9770	0
317	20240326	154000	189429280	9770	9770	9770	9770	0
318	20240326	153900	189429280	9770	9770	9770	9770	0
319	20240326	153800	189429280	9770	9770	9770	9770	0
320	20240326	153700	189429280	9770	9770	9770	9770	0
321	20240326	153600	189429280	9770	9770	9770	9770	0
322	20240326	153500	189429280	9770	9770	9770	9770	0
323	20240326	153400	189429280	9770	9770	9770	9770	0
324	20240326	153300	189429280	9770	9770	9770	9770	0
325	20240326	153200	189429280	9770	9770	9770	9770	0
326	20240326	153100	189429280	9770	9770	9770	9770	0
327	20240326	153000	189429280	9770	9770	9770	9770	1272
328	20240326	152900	177001840	9780	9780	9780	9780	0
329	20240326	152800	177001840	9780	9780	9780	9780	0
330	20240326	152700	177001840	9780	9780	9780	9780	0
331	20240326	152600	177001840	9780	9780	9780	9780	0
332	20240326	152500	177001840	9780	9780	9780	9780	0
333	20240326	152400	177001840	9780	9780	9780	9780	0
334	20240326	152300	177001840	9780	9780	9780	9780	0
335	20240326	152200	177001840	9780	9780	9780	9780	0
336	20240326	152100	177001840	9780	9780	9780	9780	0
337	20240326	152000	177001840	9780	9780	9780	9780	0
338	20240326	151900	177001840	9780	9780	9780	9780	0
339	20240326	151800	177001840	9780	9780	9780	9780	0
340	20240326	151700	177001840	9780	9780	9780	9780	2
341	20240326	151600	176982280	9770	9770	9770	9770	3
342	20240326	151500	176952970	9770	9770	9770	9770	0
343	20240326	151400	176952970	9770	9770	9770	9770	0
344	20240326	151300	176952970	9770	9770	9770	9770	0
345	20240326	151200	176952970	9770	9770	9770	9770	0
346	20240326	151100	176952970	9770	9770	9770	9770	0
347	20240326	151000	176952970	9770	9770	9770	9770	0
348	20240326	150900	176952970	9770	9770	9770	9770	0
349	20240326	150800	176952970	9770	9770	9770	9770	0
350	20240326	150700	176952970	9770	9770	9770	9770	0
351	20240326	150600	176952970	9770	9770	9770	9770	0
352	20240326	150500	176952970	9770	9770	9770	9770	0
353	20240326	150400	176952970	9770	9770	9770	9770	0
354	20240326	150300	176952970	9770	9770	9770	9770	0
355	20240326	150200	176952970	9770	9770	9770	9770	0
356	20240326	150100	176952970	9770	9770	9770	9770	0
357	20240326	150000	176952970	9770	9770	9770	9770	3
358	20240326	145900	176923660	9770	9770	9770	9770	7
359	20240326	145800	176855270	9770	9770	9770	9770	8
360	20240326	145700	176777110	9770	9770	9770	9770	6
361	20240326	145600	176718490	9770	9770	9770	9770	6
362	20240326	145500	176659870	9770	9770	9770	9770	7
363	20240326	145400	176591480	9770	9770	9770	9770	6
364	20240326	145300	176532860	9770	9770	9770	9770	12
365	20240326	145200	176415620	9770	9770	9770	9770	20
366	20240326	145100	176220220	9770	9770	9770	9770	6
367	20240326	145000	176161600	9770	9770	9770	9770	6
368	20240326	144900	176102980	9770	9770	9770	9770	7
369	20240326	144800	176034590	9770	9770	9770	9770	8
370	20240326	144700	175956430	9770	9770	9770	9770	6
371	20240326	144600	175897810	9770	9770	9770	9770	13
372	20240326	144500	175770800	9770	9770	9770	9770	6
373	20240326	144400	175712180	9770	9770	9770	9770	6
374	20240326	144300	175653560	9770	9770	9770	9770	7
375	20240326	144200	175585170	9770	9770	9770	9770	6
376	20240326	144100	175526550	9770	9770	9770	9770	6
377	20240326	144000	175467930	9770	9770	9770	9770	13
378	20240326	143900	175340920	9770	9770	9770	9770	1
379	20240326	143800	175331150	9770	9770	9770	9770	9
380	20240326	143700	175243220	9770	9770	9770	9770	6
381	20240326	143600	175184600	9770	9770	9770	9770	6
382	20240326	143500	175125980	9770	9770	9770	9770	6
383	20240326	143400	175067360	9770	9770	9770	9770	7
384	20240326	143300	174998970	9770	9770	9770	9770	12
385	20240326	143200	174881730	9780	9780	9780	9780	7
386	20240326	143100	174813270	9780	9780	9780	9780	6
387	20240326	143000	174754590	9780	9780	9780	9780	6
388	20240326	142900	174695910	9780	9780	9780	9780	7
389	20240326	142800	174627450	9780	9780	9780	9780	6
390	20240326	142700	174568770	9780	9780	9780	9780	13
391	20240326	142600	174441630	9780	9780	9780	9780	6
392	20240326	142500	174382950	9780	9780	9780	9780	9
393	20240326	142400	174294930	9780	9780	9780	9780	6
394	20240326	142300	174236250	9780	9780	9780	9780	7
395	20240326	142200	174167790	9780	9780	9780	9780	6
396	20240326	142100	174109110	9780	9780	9780	9780	13
397	20240326	142000	173981970	9780	9780	9780	9780	6
398	20240326	141900	173923290	9780	9780	9780	9780	6
399	20240326	141800	173864610	9780	9780	9780	9780	7
400	20240326	141700	173796150	9780	9780	9780	9780	6
401	20240326	141600	173737470	9780	9780	9780	9780	6
402	20240326	141500	173678790	9780	9780	9780	9780	6
403	20240326	141400	173620110	9780	9780	9780	9780	13
404	20240326	141300	173492970	9780	9780	9780	9780	6
405	20240326	141200	173434290	9780	9780	9780	9780	7
406	20240326	141100	173365830	9780	9780	9780	9780	6
407	20240326	141000	173307150	9780	9780	9780	9780	6
408	20240326	140900	173248470	9780	9780	9780	9780	7
409	20240326	140800	173180010	9780	9780	9780	9780	12
410	20240326	140700	173062650	9780	9780	9780	9780	6
411	20240326	140600	173003970	9780	9780	9780	9780	7
412	20240326	140500	172935510	9780	9780	9780	9780	6
413	20240326	140400	172876830	9780	9780	9780	9780	6
414	20240326	140300	172818150	9780	9780	9780	9780	7
415	20240326	140200	172749690	9780	9780	9780	9780	12
416	20240326	140100	172632330	9780	9780	9780	9780	7
417	20240326	140000	172563870	9780	9780	9780	9780	6
418	20240326	135900	172505190	9780	9780	9780	9780	6
419	20240326	135800	172446510	9780	9780	9780	9780	6
420	20240326	135700	172387830	9780	9780	9780	9780	7
421	20240326	135600	172319370	9780	9780	9780	9780	6
422	20240326	135500	172260690	9780	9780	9780	9780	13
423	20240326	135400	172133550	9780	9780	9780	9780	0
424	20240326	135300	172133550	9780	9780	9780	9780	0
425	20240326	135200	172133550	9780	9780	9780	9780	0
426	20240326	135100	172133550	9780	9780	9780	9780	0
427	20240326	135000	172133550	9780	9780	9780	9780	0
428	20240326	134900	172133550	9780	9780	9780	9780	0
429	20240326	134800	172133550	9780	9780	9780	9780	0
430	20240326	134700	172133550	9780	9780	9780	9780	0
431	20240326	134600	172133550	9780	9780	9780	9780	0
432	20240326	134500	172133550	9780	9780	9780	9780	0
433	20240326	134400	172133550	9780	9780	9780	9780	6
434	20240326	134300	172074870	9780	9780	9780	9780	0
435	20240326	134200	172074870	9780	9780	9780	9780	0
436	20240326	134100	172074870	9780	9780	9780	9780	0
437	20240326	134000	172074870	9780	9780	9780	9780	42
438	20240326	133900	171664110	9780	9780	9780	9780	0
439	20240326	133800	171664110	9780	9780	9780	9780	0
440	20240326	133700	171664110	9780	9780	9780	9780	0
441	20240326	133600	171664110	9780	9780	9780	9780	0
442	20240326	133500	171664110	9780	9780	9780	9780	0
443	20240326	133400	171664110	9780	9780	9780	9780	3
444	20240326	133300	171634770	9780	9780	9780	9780	0
445	20240326	133200	171634770	9780	9780	9780	9780	0
446	20240326	133100	171634770	9780	9780	9780	9780	0
447	20240326	133000	171634770	9780	9780	9780	9780	30
448	20240326	132900	171341370	9780	9780	9780	9780	0
449	20240326	132800	171341370	9780	9780	9780	9780	0
450	20240326	132700	171341370	9780	9780	9780	9780	0
451	20240326	132600	171341370	9780	9780	9780	9780	0
452	20240326	132500	171341370	9780	9780	9780	9780	0
453	20240326	132400	171341370	9780	9780	9780	9780	0
454	20240326	132300	171341370	9780	9780	9780	9780	0
455	20240326	132200	171341370	9780	9780	9780	9780	4
456	20240326	132100	171302250	9780	9780	9780	9780	3
457	20240326	132000	171272910	9780	9780	9780	9780	6
458	20240326	131900	171214230	9780	9780	9780	9780	0
459	20240326	131800	171214230	9780	9780	9780	9780	0
460	20240326	131700	171214230	9780	9780	9780	9780	0
461	20240326	131600	171214230	9780	9780	9780	9780	0
462	20240326	131500	171214230	9780	9780	9780	9780	0
463	20240326	131400	171214230	9780	9780	9780	9780	0
464	20240326	131300	171214230	9780	9780	9780	9780	0
465	20240326	131200	171214230	9780	9780	9780	9780	0
466	20240326	131100	171214230	9780	9780	9780	9780	4
467	20240326	131000	171175110	9780	9780	9780	9780	3
468	20240326	130900	171145770	9780	9780	9780	9780	0
469	20240326	130800	171145770	9780	9780	9780	9780	3
470	20240326	130700	171116430	9780	9780	9780	9780	0
471	20240326	130600	171116430	9780	9780	9780	9780	0
472	20240326	130500	171116430	9780	9780	9780	9780	6
473	20240326	130400	171057750	9780	9780	9780	9780	0
474	20240326	130300	171057750	9780	9780	9780	9780	1
475	20240326	130200	171047970	9780	9780	9780	9780	0
476	20240326	130100	171047970	9780	9780	9780	9780	0
477	20240326	130000	171047970	9780	9780	9780	9780	0
478	20240326	125900	171047970	9780	9780	9780	9780	0
479	20240326	125800	171047970	9780	9780	9780	9780	0
480	20240326	125700	171047970	9780	9780	9780	9780	0
481	20240326	125600	171047970	9780	9780	9780	9780	4
482	20240326	125500	171008850	9780	9780	9780	9780	0
483	20240326	125400	171008850	9780	9780	9780	9780	0
484	20240326	125300	171008850	9780	9780	9780	9780	0
485	20240326	125200	171008850	9780	9780	9780	9780	0
486	20240326	125100	171008850	9780	9780	9780	9780	0
487	20240326	125000	171008850	9780	9780	9780	9780	0
488	20240326	124900	171008850	9780	9780	9780	9780	1
489	20240326	124800	170999070	9770	9770	9770	9770	0
490	20240326	124700	170999070	9770	9770	9770	9770	0
491	20240326	124600	170999070	9770	9770	9770	9770	0
492	20240326	124500	170999070	9770	9770	9770	9770	0
493	20240326	124400	170999070	9770	9770	9770	9770	0
494	20240326	124300	170999070	9770	9770	9770	9770	0
495	20240326	124200	170999070	9770	9770	9770	9770	0
496	20240326	124100	170999070	9770	9770	9770	9770	4
497	20240326	124000	170959990	9770	9770	9770	9770	0
498	20240326	123900	170959990	9770	9770	9770	9770	0
499	20240326	123800	170959990	9770	9770	9770	9770	0
500	20240326	123700	170959990	9770	9770	9770	9770	0
501	20240326	123600	170959990	9770	9770	9770	9770	0
502	20240326	123500	170959990	9770	9770	9770	9770	0
503	20240326	123400	170959990	9770	9770	9770	9770	17
504	20240326	123300	170793900	9770	9770	9770	9770	0
505	20240326	123200	170793900	9770	9770	9770	9770	0
506	20240326	123100	170793900	9770	9770	9770	9770	0
507	20240326	123000	170793900	9770	9770	9770	9770	0
508	20240326	122900	170793900	9770	9770	9770	9770	0
509	20240326	122800	170793900	9770	9770	9770	9770	0
510	20240326	122700	170793900	9770	9770	9770	9770	0
511	20240326	122600	170793900	9770	9770	9770	9770	0
512	20240326	122500	170793900	9770	9770	9770	9770	10
513	20240326	122400	170696200	9770	9770	9770	9770	0
514	20240326	122300	170696200	9770	9770	9770	9770	0
515	20240326	122200	170696200	9770	9770	9770	9770	0
516	20240326	122100	170696200	9770	9770	9770	9770	0
517	20240326	122000	170696200	9770	9770	9770	9770	0
518	20240326	121900	170696200	9770	9770	9770	9770	0
519	20240326	121800	170696200	9770	9770	9770	9770	0
520	20240326	121700	170696200	9770	9770	9770	9770	0
521	20240326	121600	170696200	9770	9770	9770	9770	0
522	20240326	121500	170696200	9770	9770	9770	9770	0
523	20240326	121400	170696200	9770	9770	9770	9770	0
524	20240326	121300	170696200	9770	9770	9770	9770	0
525	20240326	121200	170696200	9770	9770	9770	9770	0
526	20240326	121100	170696200	9770	9770	9770	9770	4
527	20240326	121000	170657120	9770	9780	9780	9770	3
528	20240326	120900	170627800	9770	9770	9770	9770	0
529	20240326	120800	170627800	9770	9770	9770	9770	0
530	20240326	120700	170627800	9770	9770	9770	9770	0
531	20240326	120600	170627800	9770	9770	9770	9770	0
532	20240326	120500	170627800	9770	9770	9770	9770	0
533	20240326	120400	170627800	9770	9770	9770	9770	0
534	20240326	120300	170627800	9770	9770	9770	9770	3
535	20240326	120200	170598490	9770	9770	9770	9770	3
536	20240326	120100	170569180	9770	9770	9770	9770	0
537	20240326	120000	170569180	9770	9770	9770	9770	0
538	20240326	115900	170569180	9770	9770	9770	9770	0
539	20240326	115800	170569180	9770	9770	9770	9770	0
540	20240326	115700	170569180	9770	9770	9770	9770	0
541	20240326	115600	170569180	9770	9770	9770	9770	0
542	20240326	115500	170569180	9770	9770	9770	9770	0
543	20240326	115400	170569180	9770	9770	9770	9770	0
544	20240326	115300	170569180	9770	9770	9770	9770	0
545	20240326	115200	170569180	9770	9770	9770	9770	0
546	20240326	115100	170569180	9770	9780	9780	9770	50
547	20240326	115000	170080630	9770	9770	9770	9770	0
548	20240326	114900	170080630	9770	9770	9770	9770	0
549	20240326	114800	170080630	9770	9770	9770	9770	0
550	20240326	114700	170080630	9770	9770	9770	9770	0
551	20240326	114600	170080630	9770	9770	9770	9770	0
552	20240326	114500	170080630	9770	9770	9770	9770	0
553	20240326	114400	170080630	9770	9770	9770	9770	0
554	20240326	114300	170080630	9770	9770	9770	9770	0
555	20240326	114200	170080630	9770	9770	9770	9770	0
556	20240326	114100	170080630	9770	9770	9770	9770	0
557	20240326	114000	170080630	9770	9770	9770	9770	3
558	20240326	113900	170051320	9770	9770	9770	9770	0
559	20240326	113800	170051320	9770	9770	9770	9770	0
560	20240326	113700	170051320	9770	9770	9770	9770	0
561	20240326	113600	170051320	9770	9770	9770	9770	0
562	20240326	113500	170051320	9770	9770	9770	9770	0
563	20240326	113400	170051320	9770	9770	9770	9770	0
564	20240326	113300	170051320	9770	9770	9770	9770	0
565	20240326	113200	170051320	9770	9770	9770	9770	0
566	20240326	113100	170051320	9770	9770	9770	9770	0
567	20240326	113000	170051320	9770	9770	9770	9770	4
568	20240326	112900	170012240	9770	9770	9770	9770	3
569	20240326	112800	169982930	9770	9770	9770	9770	0
570	20240326	112700	169982930	9770	9770	9770	9770	0
571	20240326	112600	169982930	9770	9770	9770	9770	0
572	20240326	112500	169982930	9770	9770	9770	9770	0
573	20240326	112400	169982930	9770	9790	9790	9770	6000
574	20240326	112300	111321710	9790	9790	9790	9790	0
575	20240326	112200	111321710	9790	9790	9790	9790	13
576	20240326	112100	111194440	9790	9790	9790	9790	0
577	20240326	112000	111194440	9790	9790	9790	9790	0
578	20240326	111900	111194440	9790	9790	9790	9790	0
579	20240326	111800	111194440	9790	9790	9790	9790	0
580	20240326	111700	111194440	9790	9790	9790	9790	0
581	20240326	111600	111194440	9790	9790	9790	9790	0
582	20240326	111500	111194440	9790	9790	9790	9790	0
583	20240326	111400	111194440	9790	9790	9790	9790	10
584	20240326	111300	111096540	9790	9790	9790	9790	0
585	20240326	111200	111096540	9790	9790	9790	9790	0
586	20240326	111100	111096540	9790	9790	9790	9790	0
587	20240326	111000	111096540	9790	9790	9790	9790	0
588	20240326	110900	111096540	9790	9790	9790	9790	0
589	20240326	110800	111096540	9790	9790	9790	9790	0
590	20240326	110700	111096540	9790	9790	9790	9790	3
591	20240326	110600	111067170	9790	9790	9790	9790	0
592	20240326	110500	111067170	9790	9790	9790	9790	0
593	20240326	110400	111067170	9790	9790	9790	9790	0
594	20240326	110300	111067170	9790	9790	9790	9790	0
595	20240326	110200	111067170	9790	9790	9790	9790	0
596	20240326	110100	111067170	9790	9790	9790	9790	0
597	20240326	110000	111067170	9790	9790	9790	9790	0
598	20240326	105900	111067170	9790	9790	9790	9790	0
599	20240326	105800	111067170	9790	9790	9790	9790	0
600	20240326	105700	111067170	9790	9790	9790	9790	0
601	20240326	105600	111067170	9790	9790	9790	9790	0
602	20240326	105500	111067170	9790	9790	9790	9790	3
603	20240326	105400	111037800	9790	9790	9790	9790	1748
604	20240326	105300	93924880	9800	9800	9800	9800	0
605	20240326	105200	93924880	9800	9800	9800	9800	0
606	20240326	105100	93924880	9800	9800	9800	9800	1700
607	20240326	105000	77264880	9790	9790	9790	9790	0
608	20240326	104900	77264880	9790	9790	9790	9790	0
609	20240326	104800	77264880	9790	9790	9790	9790	0
610	20240326	104700	77264880	9790	9790	9790	9790	4
611	20240326	104600	77225720	9790	9790	9790	9790	0
612	20240326	104500	77225720	9790	9790	9790	9790	0
613	20240326	104400	77225720	9790	9790	9790	9790	0
614	20240326	104300	77225720	9790	9790	9790	9790	0
615	20240326	104200	77225720	9790	9790	9790	9790	3
616	20240326	104100	77196350	9790	9790	9790	9790	8
617	20240326	104000	77118030	9790	9790	9790	9790	0
618	20240326	103900	77118030	9790	9790	9790	9790	0
619	20240326	103800	77118030	9790	9790	9790	9790	0
620	20240326	103700	77118030	9790	9790	9790	9790	0
621	20240326	103600	77118030	9790	9790	9790	9790	0
622	20240326	103500	77118030	9790	9790	9790	9790	3
623	20240326	103400	77088660	9790	9790	9790	9790	0
624	20240326	103300	77088660	9790	9790	9790	9790	0
625	20240326	103200	77088660	9790	9790	9790	9790	0
626	20240326	103100	77088660	9790	9790	9790	9790	0
627	20240326	103000	77088660	9790	9790	9790	9790	0
628	20240326	102900	77088660	9790	9790	9790	9790	0
629	20240326	102800	77088660	9790	9790	9790	9790	0
630	20240326	102700	77088660	9790	9790	9790	9790	0
631	20240326	102600	77088660	9790	9790	9790	9790	0
632	20240326	102500	77088660	9790	9790	9790	9790	0
633	20240326	102400	77088660	9790	9790	9790	9790	3
634	20240326	102300	77059290	9800	9800	9800	9800	1000
635	20240326	102200	67259290	9800	9800	9800	9800	2000
636	20240326	102100	47659290	9800	9800	9800	9800	600
637	20240326	102000	41779290	9790	9790	9790	9790	0
638	20240326	101900	41779290	9790	9790	9790	9790	0
639	20240326	101800	41779290	9790	9790	9790	9790	0
640	20240326	101700	41779290	9790	9790	9790	9790	0
641	20240326	101600	41779290	9790	9790	9790	9790	0
642	20240326	101500	41779290	9790	9790	9790	9790	0
643	20240326	101400	41779290	9790	9790	9790	9790	0
644	20240326	101300	41779290	9790	9790	9790	9790	0
645	20240326	101200	41779290	9790	9790	9790	9790	0
646	20240326	101100	41779290	9790	9790	9790	9790	0
647	20240326	101000	41779290	9790	9790	9790	9790	0
648	20240326	100900	41779290	9790	9790	9790	9790	0
649	20240326	100800	41779290	9790	9790	9790	9790	0
650	20240326	100700	41779290	9790	9790	9790	9790	0
651	20240326	100600	41779290	9790	9790	9790	9790	0
652	20240326	100500	41779290	9790	9790	9790	9790	0
653	20240326	100400	41779290	9790	9790	9790	9790	0
654	20240326	100300	41779290	9790	9790	9790	9790	0
655	20240326	100200	41779290	9790	9790	9790	9790	0
656	20240326	100100	41779290	9790	9790	9790	9790	0
657	20240326	100000	41779290	9790	9790	9790	9790	3
658	20240326	095900	41749920	9800	9800	9800	9800	0
659	20240326	095800	41749920	9800	9800	9800	9800	0
660	20240326	095700	41749920	9800	9800	9800	9800	0
661	20240326	095600	41749920	9800	9800	9800	9800	6
662	20240326	095500	41691120	9790	9800	9800	9790	5
663	20240326	095400	41642160	9790	9790	9790	9790	0
664	20240326	095300	41642160	9790	9790	9790	9790	3
665	20240326	095200	41612790	9800	9800	9800	9800	20
666	20240326	095100	41416790	9790	9790	9790	9790	0
667	20240326	095000	41416790	9790	9790	9790	9790	0
668	20240326	094900	41416790	9790	9790	9790	9790	0
669	20240326	094800	41416790	9790	9790	9790	9790	0
670	20240326	094700	41416790	9790	9790	9790	9790	34
671	20240326	094600	41083930	9790	9790	9790	9790	0
672	20240326	094500	41083930	9790	9790	9790	9790	0
673	20240326	094400	41083930	9790	9790	9790	9790	0
674	20240326	094300	41083930	9790	9790	9790	9790	0
675	20240326	094200	41083930	9790	9790	9790	9790	0
676	20240326	094100	41083930	9790	9790	9790	9790	0
677	20240326	094000	41083930	9790	9790	9790	9790	0
678	20240326	093900	41083930	9790	9790	9790	9790	0
679	20240326	093800	41083930	9790	9790	9790	9790	0
680	20240326	093700	41083930	9790	9790	9790	9790	3
681	20240326	093600	41054560	9790	9790	9790	9790	0
682	20240326	093500	41054560	9790	9790	9790	9790	0
683	20240326	093400	41054560	9790	9790	9790	9790	0
684	20240326	093300	41054560	9790	9790	9790	9790	3
685	20240326	093200	41025190	9790	9790	9790	9790	0
686	20240326	093100	41025190	9790	9790	9790	9790	0
687	20240326	093000	41025190	9790	9790	9790	9790	7
688	20240326	092900	40956660	9790	9790	9790	9790	4
689	20240326	092800	40917500	9790	9790	9790	9790	0
690	20240326	092700	40917500	9790	9790	9790	9790	0
691	20240326	092600	40917500	9790	9790	9790	9790	3
692	20240326	092500	40888130	9790	9790	9790	9790	0
693	20240326	092400	40888130	9790	9790	9790	9790	0
694	20240326	092300	40888130	9790	9790	9790	9790	4
695	20240326	092200	40848970	9790	9790	9790	9790	0
696	20240326	092100	40848970	9790	9790	9790	9790	0
697	20240326	092000	40848970	9790	9790	9790	9790	503
698	20240326	091900	35924600	9790	9790	9790	9790	0
699	20240326	091800	35924600	9790	9790	9790	9790	0
700	20240326	091700	35924600	9790	9790	9790	9790	5
701	20240326	091600	35875650	9800	9800	9800	9800	2392
702	20240326	091500	12434050	9800	9800	9800	9800	0
703	20240326	091400	12434050	9800	9800	9800	9800	0
704	20240326	091300	12434050	9800	9800	9800	9800	112
705	20240326	091200	11336450	9790	9790	9790	9790	133
706	20240326	091100	10034380	9780	9780	9780	9780	6
707	20240326	091000	9975700	9780	9780	9780	9780	0
708	20240326	090900	9975700	9780	9780	9780	9780	6
709	20240326	090800	9917020	9780	9780	9780	9780	3
710	20240326	090700	9887680	9780	9780	9780	9780	0
711	20240326	090600	9887680	9780	9780	9780	9780	0
712	20240326	090500	9887680	9780	9780	9780	9780	0
713	20240326	090400	9887680	9780	9780	9780	9780	0
714	20240326	090300	9887680	9780	9780	9780	9780	7
715	20240326	090200	9819220	9780	9780	9780	9780	994
716	20240326	090100	97900	9790	9790	9790	9790	0
717	20240326	090000	97900	9790	9790	9790	9790	10