KissMeData/448740/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	210000	71018580	9810	9810	9810	9810	33
3	20240329	205900	71018580	9810	9810	9810	9810	0
4	20240329	205800	71018580	9810	9810	9810	9810	0
5	20240329	205700	71018580	9810	9810	9810	9810	0
6	20240329	205600	71018580	9810	9810	9810	9810	0
7	20240329	205500	71018580	9810	9810	9810	9810	0
8	20240329	205400	71018580	9810	9810	9810	9810	0
9	20240329	205300	71018580	9810	9810	9810	9810	0
10	20240329	205200	71018580	9810	9810	9810	9810	0
11	20240329	205100	71018580	9810	9810	9810	9810	0
12	20240329	205000	71018580	9810	9810	9810	9810	0
13	20240329	204900	71018580	9810	9810	9810	9810	0
14	20240329	204800	71018580	9810	9810	9810	9810	0
15	20240329	204700	71018580	9810	9810	9810	9810	0
16	20240329	204600	71018580	9810	9810	9810	9810	0
17	20240329	204500	71018580	9810	9810	9810	9810	0
18	20240329	204400	71018580	9810	9810	9810	9810	0
19	20240329	204300	71018580	9810	9810	9810	9810	0
20	20240329	204200	71018580	9810	9810	9810	9810	0
21	20240329	204100	71018580	9810	9810	9810	9810	0
22	20240329	204000	71018580	9810	9810	9810	9810	0
23	20240329	203900	71018580	9810	9810	9810	9810	0
24	20240329	203800	71018580	9810	9810	9810	9810	0
25	20240329	203700	71018580	9810	9810	9810	9810	0
26	20240329	203600	71018580	9810	9810	9810	9810	0
27	20240329	203500	71018580	9810	9810	9810	9810	0
28	20240329	203400	71018580	9810	9810	9810	9810	0
29	20240329	203300	71018580	9810	9810	9810	9810	0
30	20240329	203200	71018580	9810	9810	9810	9810	0
31	20240329	203100	71018580	9810	9810	9810	9810	0
32	20240329	203000	71018580	9810	9810	9810	9810	33
33	20240329	202900	71018580	9810	9810	9810	9810	0
34	20240329	202800	71018580	9810	9810	9810	9810	0
35	20240329	202700	71018580	9810	9810	9810	9810	0
36	20240329	202600	71018580	9810	9810	9810	9810	0
37	20240329	202500	71018580	9810	9810	9810	9810	0
38	20240329	202400	71018580	9810	9810	9810	9810	0
39	20240329	202300	71018580	9810	9810	9810	9810	0
40	20240329	202200	71018580	9810	9810	9810	9810	0
41	20240329	202100	71018580	9810	9810	9810	9810	0
42	20240329	202000	71018580	9810	9810	9810	9810	0
43	20240329	201900	71018580	9810	9810	9810	9810	0
44	20240329	201800	71018580	9810	9810	9810	9810	0
45	20240329	201700	71018580	9810	9810	9810	9810	0
46	20240329	201600	71018580	9810	9810	9810	9810	0
47	20240329	201500	71018580	9810	9810	9810	9810	0
48	20240329	201400	71018580	9810	9810	9810	9810	0
49	20240329	201300	71018580	9810	9810	9810	9810	0
50	20240329	201200	71018580	9810	9810	9810	9810	0
51	20240329	201100	71018580	9810	9810	9810	9810	0
52	20240329	201000	71018580	9810	9810	9810	9810	0
53	20240329	200900	71018580	9810	9810	9810	9810	0
54	20240329	200800	71018580	9810	9810	9810	9810	0
55	20240329	200700	71018580	9810	9810	9810	9810	0
56	20240329	200600	71018580	9810	9810	9810	9810	0
57	20240329	200500	71018580	9810	9810	9810	9810	0
58	20240329	200400	71018580	9810	9810	9810	9810	0
59	20240329	200300	71018580	9810	9810	9810	9810	0
60	20240329	200200	71018580	9810	9810	9810	9810	0
61	20240329	200100	71018580	9810	9810	9810	9810	0
62	20240329	200000	71018580	9810	9810	9810	9810	33
63	20240329	195900	71018580	9810	9810	9810	9810	0
64	20240329	195800	71018580	9810	9810	9810	9810	0
65	20240329	195700	71018580	9810	9810	9810	9810	0
66	20240329	195600	71018580	9810	9810	9810	9810	0
67	20240329	195500	71018580	9810	9810	9810	9810	0
68	20240329	195400	71018580	9810	9810	9810	9810	0
69	20240329	195300	71018580	9810	9810	9810	9810	0
70	20240329	195200	71018580	9810	9810	9810	9810	0
71	20240329	195100	71018580	9810	9810	9810	9810	0
72	20240329	195000	71018580	9810	9810	9810	9810	0
73	20240329	194900	71018580	9810	9810	9810	9810	0
74	20240329	194800	71018580	9810	9810	9810	9810	0
75	20240329	194700	71018580	9810	9810	9810	9810	0
76	20240329	194600	71018580	9810	9810	9810	9810	0
77	20240329	194500	71018580	9810	9810	9810	9810	0
78	20240329	194400	71018580	9810	9810	9810	9810	0
79	20240329	194300	71018580	9810	9810	9810	9810	0
80	20240329	194200	71018580	9810	9810	9810	9810	0
81	20240329	194100	71018580	9810	9810	9810	9810	0
82	20240329	194000	71018580	9810	9810	9810	9810	0
83	20240329	193900	71018580	9810	9810	9810	9810	0
84	20240329	193800	71018580	9810	9810	9810	9810	0
85	20240329	193700	71018580	9810	9810	9810	9810	0
86	20240329	193600	71018580	9810	9810	9810	9810	0
87	20240329	193500	71018580	9810	9810	9810	9810	0
88	20240329	193400	71018580	9810	9810	9810	9810	0
89	20240329	193300	71018580	9810	9810	9810	9810	0
90	20240329	193200	71018580	9810	9810	9810	9810	0
91	20240329	193100	71018580	9810	9810	9810	9810	0
92	20240329	193000	71018580	9810	9810	9810	9810	33
93	20240329	192900	71018580	9810	9810	9810	9810	0
94	20240329	192800	71018580	9810	9810	9810	9810	0
95	20240329	192700	71018580	9810	9810	9810	9810	0
96	20240329	192600	71018580	9810	9810	9810	9810	0
97	20240329	192500	71018580	9810	9810	9810	9810	0
98	20240329	192400	71018580	9810	9810	9810	9810	0
99	20240329	192300	71018580	9810	9810	9810	9810	0
100	20240329	192200	71018580	9810	9810	9810	9810	0
101	20240329	192100	71018580	9810	9810	9810	9810	0
102	20240329	192000	71018580	9810	9810	9810	9810	0
103	20240329	191900	71018580	9810	9810	9810	9810	0
104	20240329	191800	71018580	9810	9810	9810	9810	0
105	20240329	191700	71018580	9810	9810	9810	9810	0
106	20240329	191600	71018580	9810	9810	9810	9810	0
107	20240329	191500	71018580	9810	9810	9810	9810	0
108	20240329	191400	71018580	9810	9810	9810	9810	0
109	20240329	191300	71018580	9810	9810	9810	9810	0
110	20240329	191200	71018580	9810	9810	9810	9810	0
111	20240329	191100	71018580	9810	9810	9810	9810	0
112	20240329	191000	71018580	9810	9810	9810	9810	0
113	20240329	190900	71018580	9810	9810	9810	9810	0
114	20240329	190800	71018580	9810	9810	9810	9810	0
115	20240329	190700	71018580	9810	9810	9810	9810	0
116	20240329	190600	71018580	9810	9810	9810	9810	0
117	20240329	190500	71018580	9810	9810	9810	9810	0
118	20240329	190400	71018580	9810	9810	9810	9810	0
119	20240329	190300	71018580	9810	9810	9810	9810	0
120	20240329	190200	71018580	9810	9810	9810	9810	0
121	20240329	190100	71018580	9810	9810	9810	9810	0
122	20240329	190000	71018580	9810	9810	9810	9810	33
123	20240329	185900	71018580	9810	9810	9810	9810	0
124	20240329	185800	71018580	9810	9810	9810	9810	0
125	20240329	185700	71018580	9810	9810	9810	9810	0
126	20240329	185600	71018580	9810	9810	9810	9810	0
127	20240329	185500	71018580	9810	9810	9810	9810	0
128	20240329	185400	71018580	9810	9810	9810	9810	0
129	20240329	185300	71018580	9810	9810	9810	9810	0
130	20240329	185200	71018580	9810	9810	9810	9810	0
131	20240329	185100	71018580	9810	9810	9810	9810	0
132	20240329	185000	71018580	9810	9810	9810	9810	0
133	20240329	184900	71018580	9810	9810	9810	9810	0
134	20240329	184800	71018580	9810	9810	9810	9810	0
135	20240329	184700	71018580	9810	9810	9810	9810	0
136	20240329	184600	71018580	9810	9810	9810	9810	0
137	20240329	184500	71018580	9810	9810	9810	9810	0
138	20240329	184400	71018580	9810	9810	9810	9810	0
139	20240329	184300	71018580	9810	9810	9810	9810	0
140	20240329	184200	71018580	9810	9810	9810	9810	0
141	20240329	184100	71018580	9810	9810	9810	9810	0
142	20240329	184000	71018580	9810	9810	9810	9810	0
143	20240329	183900	71018580	9810	9810	9810	9810	0
144	20240329	183800	71018580	9810	9810	9810	9810	0
145	20240329	183700	71018580	9810	9810	9810	9810	0
146	20240329	183600	71018580	9810	9810	9810	9810	0
147	20240329	183500	71018580	9810	9810	9810	9810	0
148	20240329	183400	71018580	9810	9810	9810	9810	0
149	20240329	183300	71018580	9810	9810	9810	9810	0
150	20240329	183200	71018580	9810	9810	9810	9810	0
151	20240329	183100	71018580	9810	9810	9810	9810	0
152	20240329	183000	71018580	9810	9810	9810	9810	33
153	20240329	182900	71018580	9810	9810	9810	9810	0
154	20240329	182800	71018580	9810	9810	9810	9810	0
155	20240329	182700	71018580	9810	9810	9810	9810	0
156	20240329	182600	71018580	9810	9810	9810	9810	0
157	20240329	182500	71018580	9810	9810	9810	9810	0
158	20240329	182400	71018580	9810	9810	9810	9810	0
159	20240329	182300	71018580	9810	9810	9810	9810	0
160	20240329	182200	71018580	9810	9810	9810	9810	0
161	20240329	182100	71018580	9810	9810	9810	9810	0
162	20240329	182000	71018580	9810	9810	9810	9810	0
163	20240329	181900	71018580	9810	9810	9810	9810	0
164	20240329	181800	71018580	9810	9810	9810	9810	0
165	20240329	181700	71018580	9810	9810	9810	9810	0
166	20240329	181600	71018580	9810	9810	9810	9810	0
167	20240329	181500	71018580	9810	9810	9810	9810	0
168	20240329	181400	71018580	9810	9810	9810	9810	0
169	20240329	181300	71018580	9810	9810	9810	9810	0
170	20240329	181200	71018580	9810	9810	9810	9810	0
171	20240329	181100	71018580	9810	9810	9810	9810	0
172	20240329	181000	71018580	9810	9810	9810	9810	0
173	20240329	180900	71018580	9810	9810	9810	9810	0
174	20240329	180800	71018580	9810	9810	9810	9810	0
175	20240329	180700	71018580	9810	9810	9810	9810	0
176	20240329	180600	71018580	9810	9810	9810	9810	0
177	20240329	180500	71018580	9810	9810	9810	9810	0
178	20240329	180400	71018580	9810	9810	9810	9810	0
179	20240329	180300	71018580	9810	9810	9810	9810	0
180	20240329	180200	71018580	9810	9810	9810	9810	0
181	20240329	180100	71018580	9810	9810	9810	9810	0
182	20240329	180000	71018580	9810	9810	9810	9810	33
183	20240329	175900	71018580	9810	9810	9810	9810	0
184	20240329	175800	71018580	9810	9810	9810	9810	0
185	20240329	175700	71018580	9810	9810	9810	9810	0
186	20240329	175600	71018580	9810	9810	9810	9810	0
187	20240329	175500	71018580	9810	9810	9810	9810	0
188	20240329	175400	71018580	9810	9810	9810	9810	0
189	20240329	175300	71018580	9810	9810	9810	9810	0
190	20240329	175200	71018580	9810	9810	9810	9810	0
191	20240329	175100	71018580	9810	9810	9810	9810	0
192	20240329	175000	71018580	9810	9810	9810	9810	0
193	20240329	174900	71018580	9810	9810	9810	9810	0
194	20240329	174800	71018580	9810	9810	9810	9810	0
195	20240329	174700	71018580	9810	9810	9810	9810	0
196	20240329	174600	71018580	9810	9810	9810	9810	0
197	20240329	174500	71018580	9810	9810	9810	9810	0
198	20240329	174400	71018580	9810	9810	9810	9810	0
199	20240329	174300	71018580	9810	9810	9810	9810	0
200	20240329	174200	71018580	9810	9810	9810	9810	0
201	20240329	174100	71018580	9810	9810	9810	9810	0
202	20240329	174000	71018580	9810	9810	9810	9810	0
203	20240329	173900	71018580	9810	9810	9810	9810	0
204	20240329	173800	71018580	9810	9810	9810	9810	0
205	20240329	173700	71018580	9810	9810	9810	9810	0
206	20240329	173600	71018580	9810	9810	9810	9810	0
207	20240329	173500	71018580	9810	9810	9810	9810	0
208	20240329	173400	71018580	9810	9810	9810	9810	0
209	20240329	173300	71018580	9810	9810	9810	9810	0
210	20240329	173200	71018580	9810	9810	9810	9810	0
211	20240329	173100	71018580	9810	9810	9810	9810	0
212	20240329	173000	71018580	9810	9810	9810	9810	33
213	20240329	172900	71018580	9810	9810	9810	9810	0
214	20240329	172800	71018580	9810	9810	9810	9810	0
215	20240329	172700	71018580	9810	9810	9810	9810	0
216	20240329	172600	71018580	9810	9810	9810	9810	0
217	20240329	172500	71018580	9810	9810	9810	9810	0
218	20240329	172400	71018580	9810	9810	9810	9810	0
219	20240329	172300	71018580	9810	9810	9810	9810	0
220	20240329	172200	71018580	9810	9810	9810	9810	0
221	20240329	172100	71018580	9810	9810	9810	9810	0
222	20240329	172000	71018580	9810	9810	9810	9810	0
223	20240329	171900	71018580	9810	9810	9810	9810	0
224	20240329	171800	71018580	9810	9810	9810	9810	0
225	20240329	171700	71018580	9810	9810	9810	9810	0
226	20240329	171600	71018580	9810	9810	9810	9810	0
227	20240329	171500	71018580	9810	9810	9810	9810	0
228	20240329	171400	71018580	9810	9810	9810	9810	0
229	20240329	171300	71018580	9810	9810	9810	9810	0
230	20240329	171200	71018580	9810	9810	9810	9810	0
231	20240329	171100	71018580	9810	9810	9810	9810	0
232	20240329	171000	71018580	9810	9810	9810	9810	0
233	20240329	170900	71018580	9810	9810	9810	9810	0
234	20240329	170800	71018580	9810	9810	9810	9810	0
235	20240329	170700	71018580	9810	9810	9810	9810	0
236	20240329	170600	71018580	9810	9810	9810	9810	0
237	20240329	170500	71018580	9810	9810	9810	9810	0
238	20240329	170400	71018580	9810	9810	9810	9810	0
239	20240329	170300	71018580	9810	9810	9810	9810	0
240	20240329	170200	71018580	9810	9810	9810	9810	0
241	20240329	170100	71018580	9810	9810	9810	9810	0
242	20240329	170000	71018580	9810	9810	9810	9810	33
243	20240329	165900	71018580	9810	9810	9810	9810	0
244	20240329	165800	71018580	9810	9810	9810	9810	0
245	20240329	165700	71018580	9810	9810	9810	9810	0
246	20240329	165600	71018580	9810	9810	9810	9810	0
247	20240329	165500	71018580	9810	9810	9810	9810	0
248	20240329	165400	71018580	9810	9810	9810	9810	0
249	20240329	165300	71018580	9810	9810	9810	9810	0
250	20240329	165200	71018580	9810	9810	9810	9810	0
251	20240329	165100	71018580	9810	9810	9810	9810	0
252	20240329	165000	71018580	9810	9810	9810	9810	0
253	20240329	164900	71018580	9810	9810	9810	9810	0
254	20240329	164800	71018580	9810	9810	9810	9810	0
255	20240329	164700	71018580	9810	9810	9810	9810	0
256	20240329	164600	71018580	9810	9810	9810	9810	0
257	20240329	164500	71018580	9810	9810	9810	9810	0
258	20240329	164400	71018580	9810	9810	9810	9810	0
259	20240329	164300	71018580	9810	9810	9810	9810	0
260	20240329	164200	71018580	9810	9810	9810	9810	0
261	20240329	164100	71018580	9810	9810	9810	9810	0
262	20240329	164000	71018580	9810	9810	9810	9810	0
263	20240329	163900	71018580	9810	9810	9810	9810	0
264	20240329	163800	71018580	9810	9810	9810	9810	0
265	20240329	163700	71018580	9810	9810	9810	9810	0
266	20240329	163600	71018580	9810	9810	9810	9810	0
267	20240329	163500	71018580	9810	9810	9810	9810	0
268	20240329	163400	71018580	9810	9810	9810	9810	0
269	20240329	163300	71018580	9810	9810	9810	9810	0
270	20240329	163200	71018580	9810	9810	9810	9810	0
271	20240329	163100	71018580	9810	9810	9810	9810	0
272	20240329	163000	71018580	9810	9810	9810	9810	33
273	20240329	162900	71018580	9810	9810	9810	9810	0
274	20240329	162800	71018580	9810	9810	9810	9810	0
275	20240329	162700	71018580	9810	9810	9810	9810	0
276	20240329	162600	71018580	9810	9810	9810	9810	0
277	20240329	162500	71018580	9810	9810	9810	9810	0
278	20240329	162400	71018580	9810	9810	9810	9810	0
279	20240329	162300	71018580	9810	9810	9810	9810	0
280	20240329	162200	71018580	9810	9810	9810	9810	0
281	20240329	162100	71018580	9810	9810	9810	9810	0
282	20240329	162000	71018580	9810	9810	9810	9810	0
283	20240329	161900	71018580	9810	9810	9810	9810	0
284	20240329	161800	71018580	9810	9810	9810	9810	0
285	20240329	161700	71018580	9810	9810	9810	9810	0
286	20240329	161600	71018580	9810	9810	9810	9810	0
287	20240329	161500	71018580	9810	9810	9810	9810	0
288	20240329	161400	71018580	9810	9810	9810	9810	0
289	20240329	161300	71018580	9810	9810	9810	9810	0
290	20240329	161200	71018580	9810	9810	9810	9810	0
291	20240329	161100	71018580	9810	9810	9810	9810	0
292	20240329	161000	71018580	9810	9810	9810	9810	0
293	20240329	160900	71018580	9810	9810	9810	9810	0
294	20240329	160800	71018580	9810	9810	9810	9810	0
295	20240329	160700	71018580	9810	9810	9810	9810	0
296	20240329	160600	71018580	9810	9810	9810	9810	0
297	20240329	160500	71018580	9810	9810	9810	9810	0
298	20240329	160400	71018580	9810	9810	9810	9810	0
299	20240329	160300	71018580	9810	9810	9810	9810	0
300	20240329	160200	71018580	9810	9810	9810	9810	0
301	20240329	160100	71018580	9810	9810	9810	9810	0
302	20240329	160000	71018580	9810	9810	9810	9810	33
303	20240329	155900	71018580	9810	9810	9810	9810	0
304	20240329	155800	71018580	9810	9810	9810	9810	0
305	20240329	155700	71018580	9810	9810	9810	9810	0
306	20240329	155600	71018580	9810	9810	9810	9810	0
307	20240329	155500	71018580	9810	9810	9810	9810	0
308	20240329	155400	71018580	9810	9810	9810	9810	0
309	20240329	155300	71018580	9810	9810	9810	9810	0
310	20240329	155200	71018580	9810	9810	9810	9810	0
311	20240329	155100	71018580	9810	9810	9810	9810	0
312	20240329	155000	71018580	9810	9810	9810	9810	0
313	20240329	154900	71018580	9810	9810	9810	9810	0
314	20240329	154800	71018580	9810	9810	9810	9810	0
315	20240329	154700	71018580	9810	9810	9810	9810	0
316	20240329	154600	71018580	9810	9810	9810	9810	0
317	20240329	154500	71018580	9810	9810	9810	9810	0
318	20240329	154400	71018580	9810	9810	9810	9810	0
319	20240329	154300	71018580	9810	9810	9810	9810	0
320	20240329	154200	71018580	9810	9810	9810	9810	0
321	20240329	154100	71018580	9810	9810	9810	9810	0
322	20240329	154000	71018580	9810	9810	9810	9810	0
323	20240329	153900	71018580	9810	9810	9810	9810	0
324	20240329	153800	71018580	9810	9810	9810	9810	0
325	20240329	153700	71018580	9810	9810	9810	9810	0
326	20240329	153600	71018580	9810	9810	9810	9810	0
327	20240329	153500	71018580	9810	9810	9810	9810	0
328	20240329	153400	71018580	9810	9810	9810	9810	0
329	20240329	153300	71018580	9810	9810	9810	9810	0
330	20240329	153200	71018580	9810	9810	9810	9810	0
331	20240329	153100	71018580	9810	9810	9810	9810	0
332	20240329	153000	71018580	9810	9810	9810	9810	66
333	20240329	152900	70694850	9810	9810	9810	9810	0
334	20240329	152800	70694850	9810	9810	9810	9810	0
335	20240329	152700	70694850	9810	9810	9810	9810	0
336	20240329	152600	70694850	9810	9810	9810	9810	0
337	20240329	152500	70694850	9810	9810	9810	9810	0
338	20240329	152400	70694850	9810	9810	9810	9810	0
339	20240329	152300	70694850	9810	9810	9810	9810	0
340	20240329	152200	70694850	9810	9810	9810	9810	0
341	20240329	152100	70694850	9810	9810	9810	9810	0
342	20240329	152000	70694850	9810	9810	9810	9810	0
343	20240329	151900	70694850	9810	9810	9810	9810	0
344	20240329	151800	70694850	9810	9810	9810	9810	0
345	20240329	151700	70694850	9810	9810	9810	9810	0
346	20240329	151600	70694850	9810	9800	9810	9800	10
347	20240329	151500	70596760	9810	9810	9810	9810	0
348	20240329	151400	70596760	9810	9810	9810	9810	0
349	20240329	151300	70596760	9810	9810	9810	9810	0
350	20240329	151200	70596760	9810	9810	9810	9810	16
351	20240329	151100	70439800	9810	9810	9810	9810	0
352	20240329	151000	70439800	9810	9810	9810	9810	0
353	20240329	150900	70439800	9810	9800	9810	9800	11
354	20240329	150800	70331900	9810	9810	9810	9810	0
355	20240329	150700	70331900	9810	9810	9810	9810	0
356	20240329	150600	70331900	9810	9810	9810	9810	0
357	20240329	150500	70331900	9810	9810	9810	9810	10
358	20240329	150400	70233800	9810	9810	9810	9810	3
359	20240329	150300	70204370	9800	9800	9800	9800	0
360	20240329	150200	70204370	9800	9800	9800	9800	3
361	20240329	150100	70174970	9790	9790	9790	9790	0
362	20240329	150000	70174970	9790	9790	9790	9790	0
363	20240329	145900	70174970	9790	9800	9800	9790	11
364	20240329	145800	70067180	9790	9800	9800	9790	7
365	20240329	145700	69998600	9810	9810	9810	9810	0
366	20240329	145600	69998600	9810	9810	9810	9810	0
367	20240329	145500	69998600	9810	9810	9810	9810	10
368	20240329	145400	69900500	9810	9810	9810	9810	0
369	20240329	145300	69900500	9810	9810	9810	9810	0
370	20240329	145200	69900500	9810	9810	9810	9810	10
371	20240329	145100	69802400	9810	9810	9810	9810	0
372	20240329	145000	69802400	9810	9810	9810	9810	0
373	20240329	144900	69802400	9810	9810	9810	9810	10
374	20240329	144800	69704300	9800	9800	9800	9800	2
375	20240329	144700	69684700	9810	9810	9810	9810	0
376	20240329	144600	69684700	9810	9810	9810	9810	0
377	20240329	144500	69684700	9810	9810	9810	9810	10
378	20240329	144400	69586600	9810	9810	9810	9810	0
379	20240329	144300	69586600	9810	9810	9810	9810	0
380	20240329	144200	69586600	9810	9810	9810	9810	10
381	20240329	144100	69488500	9800	9800	9800	9800	0
382	20240329	144000	69488500	9800	9800	9800	9800	0
383	20240329	143900	69488500	9800	9800	9800	9800	0
384	20240329	143800	69488500	9800	9810	9810	9800	11
385	20240329	143700	69380600	9810	9810	9810	9810	0
386	20240329	143600	69380600	9810	9810	9810	9810	0
387	20240329	143500	69380600	9810	9810	9810	9810	10
388	20240329	143400	69282500	9800	9800	9800	9800	0
389	20240329	143300	69282500	9800	9800	9800	9800	0
390	20240329	143200	69282500	9800	9810	9810	9800	12
391	20240329	143100	69164790	9810	9810	9810	9810	0
392	20240329	143000	69164790	9810	9810	9810	9810	0
393	20240329	142900	69164790	9810	9810	9810	9810	0
394	20240329	142800	69164790	9810	9810	9810	9810	10
395	20240329	142700	69066690	9810	9810	9810	9810	0
396	20240329	142600	69066690	9810	9810	9810	9810	0
397	20240329	142500	69066690	9810	9810	9810	9810	10
398	20240329	142400	68968590	9810	9810	9810	9810	0
399	20240329	142300	68968590	9810	9810	9810	9810	0
400	20240329	142200	68968590	9810	9810	9810	9810	10
401	20240329	142100	68870490	9810	9810	9810	9810	1
402	20240329	142000	68860680	9810	9810	9810	9810	0
403	20240329	141900	68860680	9810	9810	9810	9810	0
404	20240329	141800	68860680	9810	9810	9810	9810	10
405	20240329	141700	68762580	9810	9810	9810	9810	0
406	20240329	141600	68762580	9810	9810	9810	9810	0
407	20240329	141500	68762580	9810	9810	9810	9810	10
408	20240329	141400	68664480	9810	9810	9810	9810	0
409	20240329	141300	68664480	9810	9810	9810	9810	0
410	20240329	141200	68664480	9810	9810	9810	9810	10
411	20240329	141100	68566380	9810	9810	9810	9810	0
412	20240329	141000	68566380	9810	9810	9810	9810	0
413	20240329	140900	68566380	9810	9810	9810	9810	0
414	20240329	140800	68566380	9810	9810	9810	9810	10
415	20240329	140700	68468280	9810	9810	9810	9810	0
416	20240329	140600	68468280	9810	9810	9810	9810	0
417	20240329	140500	68468280	9810	9810	9810	9810	10
418	20240329	140400	68370180	9810	9810	9810	9810	0
419	20240329	140300	68370180	9810	9810	9810	9810	0
420	20240329	140200	68370180	9810	9810	9810	9810	0
421	20240329	140100	68370180	9810	9810	9810	9810	10
422	20240329	140000	68272080	9800	9800	9800	9800	860
423	20240329	135900	59844080	9810	9810	9810	9810	0
424	20240329	135800	59844080	9810	9810	9810	9810	10
425	20240329	135700	59745980	9800	9800	9800	9800	0
426	20240329	135600	59745980	9800	9800	9800	9800	0
427	20240329	135500	59745980	9800	9810	9810	9800	30
428	20240329	135400	59451880	9810	9810	9810	9810	0
429	20240329	135300	59451880	9810	9810	9810	9810	0
430	20240329	135200	59451880	9810	9810	9810	9810	0
431	20240329	135100	59451880	9810	9810	9810	9810	10
432	20240329	135000	59353780	9810	9810	9810	9810	0
433	20240329	134900	59353780	9810	9810	9810	9810	0
434	20240329	134800	59353780	9810	9810	9810	9810	10
435	20240329	134700	59255680	9810	9810	9810	9810	0
436	20240329	134600	59255680	9810	9810	9810	9810	0
437	20240329	134500	59255680	9810	9810	9810	9810	10
438	20240329	134400	59157580	9810	9810	9810	9810	0
439	20240329	134300	59157580	9810	9810	9810	9810	0
440	20240329	134200	59157580	9810	9810	9810	9810	0
441	20240329	134100	59157580	9810	9810	9810	9810	10
442	20240329	134000	59059480	9810	9810	9810	9810	0
443	20240329	133900	59059480	9810	9810	9810	9810	0
444	20240329	133800	59059480	9810	9810	9810	9810	10
445	20240329	133700	58961380	9810	9810	9810	9810	0
446	20240329	133600	58961380	9810	9810	9810	9810	0
447	20240329	133500	58961380	9810	9810	9810	9810	10
448	20240329	133400	58863280	9810	9810	9810	9810	0
449	20240329	133300	58863280	9810	9810	9810	9810	0
450	20240329	133200	58863280	9810	9810	9810	9810	90
451	20240329	133100	57980380	9810	9810	9810	9810	10
452	20240329	133000	57882280	9810	9810	9810	9810	0
453	20240329	132900	57882280	9810	9810	9810	9810	0
454	20240329	132800	57882280	9810	9810	9810	9810	10
455	20240329	132700	57784180	9810	9810	9810	9810	0
456	20240329	132600	57784180	9810	9810	9810	9810	0
457	20240329	132500	57784180	9810	9810	9810	9810	0
458	20240329	132400	57784180	9810	9810	9810	9810	10
459	20240329	132300	57686080	9810	9810	9810	9810	0
460	20240329	132200	57686080	9810	9810	9810	9810	0
461	20240329	132100	57686080	9810	9810	9810	9810	10
462	20240329	132000	57587980	9810	9810	9810	9810	0
463	20240329	131900	57587980	9810	9810	9810	9810	0
464	20240329	131800	57587980	9810	9810	9810	9810	10
465	20240329	131700	57489880	9810	9810	9810	9810	0
466	20240329	131600	57489880	9810	9810	9810	9810	0
467	20240329	131500	57489880	9810	9810	9810	9810	0
468	20240329	131400	57489880	9810	9810	9810	9810	10
469	20240329	131300	57391780	9810	9810	9810	9810	0
470	20240329	131200	57391780	9810	9810	9810	9810	0
471	20240329	131100	57391780	9810	9810	9810	9810	10
472	20240329	131000	57293680	9810	9810	9810	9810	0
473	20240329	130900	57293680	9810	9810	9810	9810	0
474	20240329	130800	57293680	9810	9810	9810	9810	10
475	20240329	130700	57195580	9810	9810	9810	9810	0
476	20240329	130600	57195580	9810	9810	9810	9810	0
477	20240329	130500	57195580	9810	9810	9810	9810	0
478	20240329	130400	57195580	9810	9810	9810	9810	10
479	20240329	130300	57097480	9810	9810	9810	9810	0
480	20240329	130200	57097480	9810	9810	9810	9810	0
481	20240329	130100	57097480	9810	9810	9810	9810	10
482	20240329	130000	56999380	9800	9800	9800	9800	3
483	20240329	125900	56969980	9800	9800	9800	9800	0
484	20240329	125800	56969980	9800	9800	9800	9800	3
485	20240329	125700	56940580	9810	9810	9810	9810	10
486	20240329	125600	56842480	9810	9810	9810	9810	0
487	20240329	125500	56842480	9810	9810	9810	9810	0
488	20240329	125400	56842480	9810	9810	9810	9810	10
489	20240329	125300	56744380	9810	9810	9810	9810	0
490	20240329	125200	56744380	9810	9810	9810	9810	0
491	20240329	125100	56744380	9810	9800	9810	9800	13
492	20240329	125000	56616880	9810	9810	9810	9810	0
493	20240329	124900	56616880	9810	9810	9810	9810	0
494	20240329	124800	56616880	9810	9810	9810	9810	0
495	20240329	124700	56616880	9810	9810	9810	9810	10
496	20240329	124600	56518780	9810	9810	9810	9810	0
497	20240329	124500	56518780	9810	9810	9810	9810	0
498	20240329	124400	56518780	9810	9810	9810	9810	10
499	20240329	124300	56420680	9810	9810	9810	9810	0
500	20240329	124200	56420680	9810	9810	9810	9810	10
501	20240329	124100	56322580	9810	9810	9810	9810	10
502	20240329	124000	56224480	9810	9810	9810	9810	0
503	20240329	123900	56224480	9810	9810	9810	9810	0
504	20240329	123800	56224480	9810	9810	9810	9810	0
505	20240329	123700	56224480	9810	9810	9810	9810	10
506	20240329	123600	56126380	9800	9800	9800	9800	0
507	20240329	123500	56126380	9800	9800	9800	9800	240
508	20240329	123400	53774380	9810	9810	9810	9810	10
509	20240329	123300	53676280	9810	9810	9810	9810	0
510	20240329	123200	53676280	9810	9810	9810	9810	0
511	20240329	123100	53676280	9810	9810	9810	9810	10
512	20240329	123000	53578180	9800	9800	9800	9800	2
513	20240329	122900	53558580	9810	9810	9810	9810	0
514	20240329	122800	53558580	9810	9810	9810	9810	0
515	20240329	122700	53558580	9810	9810	9810	9810	10
516	20240329	122600	53460480	9800	9800	9800	9800	4
517	20240329	122500	53421280	9800	9800	9800	9800	150
518	20240329	122400	51951280	9810	9820	9820	9810	123
519	20240329	122300	50744550	9820	9820	9820	9820	0
520	20240329	122200	50744550	9820	9820	9820	9820	0
521	20240329	122100	50744550	9820	9820	9820	9820	0
522	20240329	122000	50744550	9820	9820	9820	9820	10
523	20240329	121900	50646350	9820	9820	9820	9820	0
524	20240329	121800	50646350	9820	9820	9820	9820	0
525	20240329	121700	50646350	9820	9820	9820	9820	10
526	20240329	121600	50548150	9820	9820	9820	9820	0
527	20240329	121500	50548150	9820	9820	9820	9820	0
528	20240329	121400	50548150	9820	9820	9820	9820	10
529	20240329	121300	50449950	9820	9820	9820	9820	0
530	20240329	121200	50449950	9820	9820	9820	9820	0
531	20240329	121100	50449950	9820	9820	9820	9820	0
532	20240329	121000	50449950	9820	9820	9820	9820	10
533	20240329	120900	50351750	9820	9820	9820	9820	0
534	20240329	120800	50351750	9820	9820	9820	9820	0
535	20240329	120700	50351750	9820	9820	9820	9820	10
536	20240329	120600	50253550	9810	9810	9810	9810	3
537	20240329	120500	50224120	9820	9820	9820	9820	3
538	20240329	120400	50194660	9820	9820	9820	9820	10
539	20240329	120300	50096460	9820	9820	9820	9820	0
540	20240329	120200	50096460	9820	9820	9820	9820	0
541	20240329	120100	50096460	9820	9820	9820	9820	0
542	20240329	120000	50096460	9820	9820	9820	9820	10
543	20240329	115900	49998260	9810	9810	9810	9810	0
544	20240329	115800	49998260	9810	9810	9810	9810	3
545	20240329	115700	49968830	9820	9820	9820	9820	10
546	20240329	115600	49870630	9820	9820	9820	9820	0
547	20240329	115500	49870630	9820	9820	9820	9820	0
548	20240329	115400	49870630	9820	9820	9820	9820	10
549	20240329	115300	49772430	9820	9820	9820	9820	0
550	20240329	115200	49772430	9820	9820	9820	9820	0
551	20240329	115100	49772430	9820	9820	9820	9820	0
552	20240329	115000	49772430	9820	9820	9820	9820	17
553	20240329	114900	49605490	9820	9820	9820	9820	0
554	20240329	114800	49605490	9820	9820	9820	9820	0
555	20240329	114700	49605490	9820	9820	9820	9820	10
556	20240329	114600	49507290	9820	9820	9820	9820	4
557	20240329	114500	49468010	9810	9810	9810	9810	0
558	20240329	114400	49468010	9810	9810	9810	9810	3
559	20240329	114300	49438580	9820	9820	9820	9820	10
560	20240329	114200	49340380	9820	9820	9820	9820	0
561	20240329	114100	49340380	9820	9820	9820	9820	0
562	20240329	114000	49340380	9820	9820	9820	9820	0
563	20240329	113900	49340380	9820	9820	9820	9820	0
564	20240329	113800	49340380	9820	9820	9820	9820	0
565	20240329	113700	49340380	9820	9820	9820	9820	16
566	20240329	113600	49183260	9820	9820	9820	9820	5
567	20240329	113500	49134160	9820	9820	9820	9820	0
568	20240329	113400	49134160	9820	9820	9820	9820	0
569	20240329	113300	49134160	9820	9820	9820	9820	10
570	20240329	113200	49035960	9820	9820	9820	9820	0
571	20240329	113100	49035960	9820	9820	9820	9820	0
572	20240329	113000	49035960	9820	9820	9820	9820	10
573	20240329	112900	48937760	9810	9810	9810	9810	0
574	20240329	112800	48937760	9810	9810	9810	9810	0
575	20240329	112700	48937760	9810	9800	9810	9800	28
576	20240329	112600	48663320	9820	9820	9820	9820	0
577	20240329	112500	48663320	9820	9820	9820	9820	0
578	20240329	112400	48663320	9820	9820	9820	9820	0
579	20240329	112300	48663320	9820	9820	9820	9820	20
580	20240329	112200	48466920	9820	9820	9820	9820	0
581	20240329	112100	48466920	9820	9820	9820	9820	0
582	20240329	112000	48466920	9820	9820	9820	9820	10
583	20240329	111900	48368720	9820	9820	9820	9820	0
584	20240329	111800	48368720	9820	9820	9820	9820	0
585	20240329	111700	48368720	9820	9820	9820	9820	0
586	20240329	111600	48368720	9820	9820	9820	9820	10
587	20240329	111500	48270520	9810	9810	9810	9810	0
588	20240329	111400	48270520	9810	9810	9810	9810	0
589	20240329	111300	48270520	9810	9810	9810	9810	0
590	20240329	111200	48270520	9810	9810	9810	9810	0
591	20240329	111100	48270520	9810	9810	9810	9810	4
592	20240329	111000	48231280	9810	9810	9810	9810	6
593	20240329	110900	48172420	9810	9810	9810	9810	0
594	20240329	110800	48172420	9810	9810	9810	9810	0
595	20240329	110700	48172420	9810	9810	9810	9810	0
596	20240329	110600	48172420	9810	9810	9810	9810	10
597	20240329	110500	48074320	9810	9810	9810	9810	0
598	20240329	110400	48074320	9810	9810	9810	9810	0
599	20240329	110300	48074320	9810	9810	9810	9810	10
600	20240329	110200	47976220	9810	9810	9810	9810	7
601	20240329	110100	47907550	9820	9820	9820	9820	0
602	20240329	110000	47907550	9820	9820	9820	9820	10
603	20240329	105900	47809350	9810	9810	9810	9810	3
604	20240329	105800	47779920	9810	9810	9810	9810	0
605	20240329	105700	47779920	9810	9810	9810	9810	0
606	20240329	105600	47779920	9810	9810	9810	9810	0
607	20240329	105500	47779920	9810	9810	9810	9810	0
608	20240329	105400	47779920	9810	9810	9810	9810	10
609	20240329	105300	47681820	9800	9800	9800	9800	0
610	20240329	105200	47681820	9800	9800	9800	9800	3
611	20240329	105100	47652420	9820	9820	9820	9820	0
612	20240329	105000	47652420	9820	9820	9820	9820	15
613	20240329	104900	47505120	9820	9820	9820	9820	0
614	20240329	104800	47505120	9820	9820	9820	9820	0
615	20240329	104700	47505120	9820	9820	9820	9820	0
616	20240329	104600	47505120	9820	9820	9820	9820	10
617	20240329	104500	47406920	9810	9810	9810	9810	5
618	20240329	104400	47357870	9820	9820	9820	9820	0
619	20240329	104300	47357870	9820	9820	9820	9820	10
620	20240329	104200	47259670	9810	9810	9810	9810	0
621	20240329	104100	47259670	9810	9810	9810	9810	0
622	20240329	104000	47259670	9810	9810	9810	9810	0
623	20240329	103900	47259670	9810	9810	9810	9810	3
624	20240329	103800	47230240	9820	9820	9820	9820	0
625	20240329	103700	47230240	9820	9820	9820	9820	0
626	20240329	103600	47230240	9820	9820	9820	9820	10
627	20240329	103500	47132040	9820	9820	9820	9820	0
628	20240329	103400	47132040	9820	9820	9820	9820	0
629	20240329	103300	47132040	9820	9820	9820	9820	10
630	20240329	103200	47033840	9820	9820	9820	9820	0
631	20240329	103100	47033840	9820	9820	9820	9820	0
632	20240329	103000	47033840	9820	9820	9820	9820	0
633	20240329	102900	47033840	9820	9820	9820	9820	17
634	20240329	102800	46866900	9820	9820	9820	9820	0
635	20240329	102700	46866900	9820	9820	9820	9820	0
636	20240329	102600	46866900	9820	9820	9820	9820	20
637	20240329	102500	46670500	9820	9820	9820	9820	0
638	20240329	102400	46670500	9820	9820	9820	9820	0
639	20240329	102300	46670500	9820	9820	9820	9820	10
640	20240329	102200	46572300	9810	9810	9810	9810	0
641	20240329	102100	46572300	9810	9810	9810	9810	0
642	20240329	102000	46572300	9810	9810	9810	9810	1
643	20240329	101900	46562490	9810	9810	9810	9810	2
644	20240329	101800	46542870	9790	9790	9790	9790	0
645	20240329	101700	46542870	9790	9790	9790	9790	0
646	20240329	101600	46542870	9790	9800	9800	9790	883
647	20240329	101500	37897860	9810	9810	9810	9810	0
648	20240329	101400	37897860	9810	9810	9810	9810	10
649	20240329	101300	37799760	9810	9810	9810	9810	10
650	20240329	101200	37701660	9810	9810	9810	9810	0
651	20240329	101100	37701660	9810	9810	9810	9810	0
652	20240329	101000	37701660	9810	9810	9810	9810	0
653	20240329	100900	37701660	9810	9810	9810	9810	10
654	20240329	100800	37603560	9810	9810	9810	9810	0
655	20240329	100700	37603560	9810	9810	9810	9810	0
656	20240329	100600	37603560	9810	9810	9810	9810	10
657	20240329	100500	37505460	9810	9810	9810	9810	1063
658	20240329	100400	27077430	9820	9820	9820	9820	0
659	20240329	100300	27077430	9820	9820	9820	9820	10
660	20240329	100200	26979230	9820	9820	9820	9820	0
661	20240329	100100	26979230	9820	9820	9820	9820	0
662	20240329	100000	26979230	9820	9820	9820	9820	0
663	20240329	095900	26979230	9820	9820	9820	9820	16
664	20240329	095800	26822110	9820	9820	9820	9820	0
665	20240329	095700	26822110	9820	9820	9820	9820	0
666	20240329	095600	26822110	9820	9820	9820	9820	10
667	20240329	095500	26723910	9820	9820	9820	9820	0
668	20240329	095400	26723910	9820	9820	9820	9820	0
669	20240329	095300	26723910	9820	9820	9820	9820	10
670	20240329	095200	26625710	9810	9810	9810	9810	0
671	20240329	095100	26625710	9810	9810	9810	9810	0
672	20240329	095000	26625710	9810	9810	9810	9810	47
673	20240329	094900	26164640	9820	9820	9820	9820	10
674	20240329	094800	26066440	9820	9820	9820	9820	0
675	20240329	094700	26066440	9820	9820	9820	9820	0
676	20240329	094600	26066440	9820	9820	9820	9820	10
677	20240329	094500	25968240	9820	9820	9820	9820	0
678	20240329	094400	25968240	9820	9820	9820	9820	0
679	20240329	094300	25968240	9820	9820	9820	9820	10
680	20240329	094200	25870040	9810	9810	9810	9810	0
681	20240329	094100	25870040	9810	9810	9810	9810	0
682	20240329	094000	25870040	9810	9810	9810	9810	0
683	20240329	093900	25870040	9810	9810	9810	9810	0
684	20240329	093800	25870040	9810	9810	9810	9810	0
685	20240329	093700	25870040	9810	9810	9810	9810	0
686	20240329	093600	25870040	9810	9810	9810	9810	3
687	20240329	093500	25840610	9810	9810	9810	9810	0
688	20240329	093400	25840610	9810	9810	9810	9810	0
689	20240329	093300	25840610	9810	9810	9810	9810	0
690	20240329	093200	25840610	9810	9810	9810	9810	0
691	20240329	093100	25840610	9810	9810	9810	9810	62
692	20240329	093000	25232390	9810	9810	9810	9810	0
693	20240329	092900	25232390	9810	9810	9810	9810	0
694	20240329	092800	25232390	9810	9820	9820	9810	6
695	20240329	092700	25173520	9810	9810	9810	9810	0
696	20240329	092600	25173520	9810	9810	9810	9810	20
697	20240329	092500	24977320	9810	9810	9810	9810	10
698	20240329	092400	24879220	9810	9790	9810	9790	1691
699	20240329	092300	8298280	9790	9790	9790	9790	150
700	20240329	092200	6829780	9790	9790	9790	9790	13
701	20240329	092100	6702510	9790	9790	9790	9790	0
702	20240329	092000	6702510	9790	9790	9790	9790	0
703	20240329	091900	6702510	9790	9790	9790	9790	0
704	20240329	091800	6702510	9790	9790	9790	9790	3
705	20240329	091700	6673140	9790	9790	9790	9790	72
706	20240329	091600	5968260	9800	9800	9800	9800	464
707	20240329	091500	1421060	9800	9800	9800	9800	0
708	20240329	091400	1421060	9800	9800	9800	9800	0
709	20240329	091300	1421060	9800	9800	9800	9800	0
710	20240329	091200	1421060	9800	9800	9800	9800	40
711	20240329	091100	1029060	9800	9800	9800	9800	3
712	20240329	091000	999660	9800	9800	9800	9800	0
713	20240329	090900	999660	9800	9800	9800	9800	0
714	20240329	090800	999660	9800	9800	9800	9800	0
715	20240329	090700	999660	9800	9800	9800	9800	0
716	20240329	090600	999660	9800	9800	9800	9800	74
717	20240329	090500	274460	9800	9800	9800	9800	4
718	20240329	090400	235260	9810	9800	9810	9800	15
719	20240329	090300	88210	9800	9800	9800	9800	8
720	20240329	090200	9810	9810	9810	9810	9810	0
721	20240329	090100	9810	9810	9810	9810	9810	0
722	20240329	090000	9810	9810	9810	9810	9810	1