KissMeData/071840/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	194500	242953860	9570	9570	9570	9570	381
3	20240322	194400	242953860	9570	9570	9570	9570	0
4	20240322	194300	242953860	9570	9570	9570	9570	0
5	20240322	194200	242953860	9570	9570	9570	9570	0
6	20240322	194100	242953860	9570	9570	9570	9570	0
7	20240322	194000	242953860	9570	9570	9570	9570	0
8	20240322	193900	242953860	9570	9570	9570	9570	0
9	20240322	193800	242953860	9570	9570	9570	9570	0
10	20240322	193700	242953860	9570	9570	9570	9570	0
11	20240322	193600	242953860	9570	9570	9570	9570	0
12	20240322	193500	242953860	9570	9570	9570	9570	0
13	20240322	193400	242953860	9570	9570	9570	9570	0
14	20240322	193300	242953860	9570	9570	9570	9570	0
15	20240322	193200	242953860	9570	9570	9570	9570	0
16	20240322	193100	242953860	9570	9570	9570	9570	0
17	20240322	193000	242953860	9570	9570	9570	9570	0
18	20240322	192900	242953860	9570	9570	9570	9570	0
19	20240322	192800	242953860	9570	9570	9570	9570	0
20	20240322	192700	242953860	9570	9570	9570	9570	0
21	20240322	192600	242953860	9570	9570	9570	9570	0
22	20240322	192500	242953860	9570	9570	9570	9570	0
23	20240322	192400	242953860	9570	9570	9570	9570	0
24	20240322	192300	242953860	9570	9570	9570	9570	0
25	20240322	192200	242953860	9570	9570	9570	9570	0
26	20240322	192100	242953860	9570	9570	9570	9570	0
27	20240322	192000	242953860	9570	9570	9570	9570	0
28	20240322	191900	242953860	9570	9570	9570	9570	0
29	20240322	191800	242953860	9570	9570	9570	9570	0
30	20240322	191700	242953860	9570	9570	9570	9570	0
31	20240322	191600	242953860	9570	9570	9570	9570	0
32	20240322	191500	242953860	9570	9570	9570	9570	381
33	20240322	191400	242953860	9570	9570	9570	9570	0
34	20240322	191300	242953860	9570	9570	9570	9570	0
35	20240322	191200	242953860	9570	9570	9570	9570	0
36	20240322	191100	242953860	9570	9570	9570	9570	0
37	20240322	191000	242953860	9570	9570	9570	9570	0
38	20240322	190900	242953860	9570	9570	9570	9570	0
39	20240322	190800	242953860	9570	9570	9570	9570	0
40	20240322	190700	242953860	9570	9570	9570	9570	0
41	20240322	190600	242953860	9570	9570	9570	9570	0
42	20240322	190500	242953860	9570	9570	9570	9570	0
43	20240322	190400	242953860	9570	9570	9570	9570	0
44	20240322	190300	242953860	9570	9570	9570	9570	0
45	20240322	190200	242953860	9570	9570	9570	9570	0
46	20240322	190100	242953860	9570	9570	9570	9570	0
47	20240322	190000	242953860	9570	9570	9570	9570	0
48	20240322	185900	242953860	9570	9570	9570	9570	0
49	20240322	185800	242953860	9570	9570	9570	9570	0
50	20240322	185700	242953860	9570	9570	9570	9570	0
51	20240322	185600	242953860	9570	9570	9570	9570	0
52	20240322	185500	242953860	9570	9570	9570	9570	0
53	20240322	185400	242953860	9570	9570	9570	9570	0
54	20240322	185300	242953860	9570	9570	9570	9570	0
55	20240322	185200	242953860	9570	9570	9570	9570	0
56	20240322	185100	242953860	9570	9570	9570	9570	0
57	20240322	185000	242953860	9570	9570	9570	9570	0
58	20240322	184900	242953860	9570	9570	9570	9570	0
59	20240322	184800	242953860	9570	9570	9570	9570	0
60	20240322	184700	242953860	9570	9570	9570	9570	0
61	20240322	184600	242953860	9570	9570	9570	9570	0
62	20240322	184500	242953860	9570	9570	9570	9570	381
63	20240322	184400	242953860	9570	9570	9570	9570	0
64	20240322	184300	242953860	9570	9570	9570	9570	0
65	20240322	184200	242953860	9570	9570	9570	9570	0
66	20240322	184100	242953860	9570	9570	9570	9570	0
67	20240322	184000	242953860	9570	9570	9570	9570	0
68	20240322	183900	242953860	9570	9570	9570	9570	0
69	20240322	183800	242953860	9570	9570	9570	9570	0
70	20240322	183700	242953860	9570	9570	9570	9570	0
71	20240322	183600	242953860	9570	9570	9570	9570	0
72	20240322	183500	242953860	9570	9570	9570	9570	0
73	20240322	183400	242953860	9570	9570	9570	9570	0
74	20240322	183300	242953860	9570	9570	9570	9570	0
75	20240322	183200	242953860	9570	9570	9570	9570	0
76	20240322	183100	242953860	9570	9570	9570	9570	0
77	20240322	183000	242953860	9570	9570	9570	9570	0
78	20240322	182900	242953860	9570	9570	9570	9570	0
79	20240322	182800	242953860	9570	9570	9570	9570	0
80	20240322	182700	242953860	9570	9570	9570	9570	0
81	20240322	182600	242953860	9570	9570	9570	9570	0
82	20240322	182500	242953860	9570	9570	9570	9570	0
83	20240322	182400	242953860	9570	9570	9570	9570	0
84	20240322	182300	242953860	9570	9570	9570	9570	0
85	20240322	182200	242953860	9570	9570	9570	9570	0
86	20240322	182100	242953860	9570	9570	9570	9570	0
87	20240322	182000	242953860	9570	9570	9570	9570	0
88	20240322	181900	242953860	9570	9570	9570	9570	0
89	20240322	181800	242953860	9570	9570	9570	9570	0
90	20240322	181700	242953860	9570	9570	9570	9570	0
91	20240322	181600	242953860	9570	9570	9570	9570	0
92	20240322	181500	242953860	9570	9570	9570	9570	381
93	20240322	181400	242953860	9570	9570	9570	9570	0
94	20240322	181300	242953860	9570	9570	9570	9570	0
95	20240322	181200	242953860	9570	9570	9570	9570	0
96	20240322	181100	242953860	9570	9570	9570	9570	0
97	20240322	181000	242953860	9570	9570	9570	9570	0
98	20240322	180900	242953860	9570	9570	9570	9570	0
99	20240322	180800	242953860	9570	9570	9570	9570	0
100	20240322	180700	242953860	9570	9570	9570	9570	0
101	20240322	180600	242953860	9570	9570	9570	9570	0
102	20240322	180500	242953860	9570	9570	9570	9570	0
103	20240322	180400	242953860	9570	9570	9570	9570	0
104	20240322	180300	242953860	9570	9570	9570	9570	0
105	20240322	180200	242953860	9570	9570	9570	9570	0
106	20240322	180100	242953860	9570	9570	9570	9570	0
107	20240322	180000	242953860	9570	9570	9570	9570	0
108	20240322	175900	242953860	9570	9570	9570	9570	0
109	20240322	175800	242953860	9570	9570	9570	9570	0
110	20240322	175700	242953860	9570	9570	9570	9570	0
111	20240322	175600	242953860	9570	9570	9570	9570	0
112	20240322	175500	242953860	9570	9570	9570	9570	0
113	20240322	175400	242953860	9570	9570	9570	9570	0
114	20240322	175300	242953860	9570	9570	9570	9570	0
115	20240322	175200	242953860	9570	9570	9570	9570	0
116	20240322	175100	242953860	9570	9570	9570	9570	0
117	20240322	175000	242953860	9570	9570	9570	9570	0
118	20240322	174900	242953860	9570	9570	9570	9570	0
119	20240322	174800	242953860	9570	9570	9570	9570	0
120	20240322	174700	242953860	9570	9570	9570	9570	0
121	20240322	174600	242953860	9570	9570	9570	9570	0
122	20240322	174500	242953860	9570	9570	9570	9570	381
123	20240322	174400	242953860	9570	9570	9570	9570	0
124	20240322	174300	242953860	9570	9570	9570	9570	0
125	20240322	174200	242953860	9570	9570	9570	9570	0
126	20240322	174100	242953860	9570	9570	9570	9570	0
127	20240322	174000	242953860	9570	9570	9570	9570	0
128	20240322	173900	242953860	9570	9570	9570	9570	0
129	20240322	173800	242953860	9570	9570	9570	9570	0
130	20240322	173700	242953860	9570	9570	9570	9570	0
131	20240322	173600	242953860	9570	9570	9570	9570	0
132	20240322	173500	242953860	9570	9570	9570	9570	0
133	20240322	173400	242953860	9570	9570	9570	9570	0
134	20240322	173300	242953860	9570	9570	9570	9570	0
135	20240322	173200	242953860	9570	9570	9570	9570	0
136	20240322	173100	242953860	9570	9570	9570	9570	0
137	20240322	173000	242953860	9570	9570	9570	9570	0
138	20240322	172900	242953860	9570	9570	9570	9570	0
139	20240322	172800	242953860	9570	9570	9570	9570	0
140	20240322	172700	242953860	9570	9570	9570	9570	0
141	20240322	172600	242953860	9570	9570	9570	9570	0
142	20240322	172500	242953860	9570	9570	9570	9570	0
143	20240322	172400	242953860	9570	9570	9570	9570	0
144	20240322	172300	242953860	9570	9570	9570	9570	0
145	20240322	172200	242953860	9570	9570	9570	9570	0
146	20240322	172100	242953860	9570	9570	9570	9570	0
147	20240322	172000	242953860	9570	9570	9570	9570	0
148	20240322	171900	242953860	9570	9570	9570	9570	0
149	20240322	171800	242953860	9570	9570	9570	9570	0
150	20240322	171700	242953860	9570	9570	9570	9570	0
151	20240322	171600	242953860	9570	9570	9570	9570	0
152	20240322	171500	242953860	9570	9570	9570	9570	381
153	20240322	171400	242953860	9570	9570	9570	9570	0
154	20240322	171300	242953860	9570	9570	9570	9570	0
155	20240322	171200	242953860	9570	9570	9570	9570	0
156	20240322	171100	242953860	9570	9570	9570	9570	0
157	20240322	171000	242953860	9570	9570	9570	9570	0
158	20240322	170900	242953860	9570	9570	9570	9570	0
159	20240322	170800	242953860	9570	9570	9570	9570	0
160	20240322	170700	242953860	9570	9570	9570	9570	0
161	20240322	170600	242953860	9570	9570	9570	9570	0
162	20240322	170500	242953860	9570	9570	9570	9570	0
163	20240322	170400	242953860	9570	9570	9570	9570	0
164	20240322	170300	242953860	9570	9570	9570	9570	0
165	20240322	170200	242953860	9570	9570	9570	9570	0
166	20240322	170100	242953860	9570	9570	9570	9570	0
167	20240322	170000	242953860	9570	9570	9570	9570	0
168	20240322	165900	242953860	9570	9570	9570	9570	0
169	20240322	165800	242953860	9570	9570	9570	9570	0
170	20240322	165700	242953860	9570	9570	9570	9570	0
171	20240322	165600	242953860	9570	9570	9570	9570	0
172	20240322	165500	242953860	9570	9570	9570	9570	0
173	20240322	165400	242953860	9570	9570	9570	9570	0
174	20240322	165300	242953860	9570	9570	9570	9570	0
175	20240322	165200	242953860	9570	9570	9570	9570	0
176	20240322	165100	242953860	9570	9570	9570	9570	0
177	20240322	165000	242953860	9570	9570	9570	9570	0
178	20240322	164900	242953860	9570	9570	9570	9570	0
179	20240322	164800	242953860	9570	9570	9570	9570	0
180	20240322	164700	242953860	9570	9570	9570	9570	0
181	20240322	164600	242953860	9570	9570	9570	9570	0
182	20240322	164500	242953860	9570	9570	9570	9570	381
183	20240322	164400	242953860	9570	9570	9570	9570	0
184	20240322	164300	242953860	9570	9570	9570	9570	0
185	20240322	164200	242953860	9570	9570	9570	9570	0
186	20240322	164100	242953860	9570	9570	9570	9570	0
187	20240322	164000	242953860	9570	9570	9570	9570	0
188	20240322	163900	242953860	9570	9570	9570	9570	0
189	20240322	163800	242953860	9570	9570	9570	9570	0
190	20240322	163700	242953860	9570	9570	9570	9570	0
191	20240322	163600	242953860	9570	9570	9570	9570	0
192	20240322	163500	242953860	9570	9570	9570	9570	0
193	20240322	163400	242953860	9570	9570	9570	9570	0
194	20240322	163300	242953860	9570	9570	9570	9570	0
195	20240322	163200	242953860	9570	9570	9570	9570	0
196	20240322	163100	242953860	9570	9570	9570	9570	0
197	20240322	163000	242953860	9570	9570	9570	9570	0
198	20240322	162900	242953860	9570	9570	9570	9570	0
199	20240322	162800	242953860	9570	9570	9570	9570	0
200	20240322	162700	242953860	9570	9570	9570	9570	0
201	20240322	162600	242953860	9570	9570	9570	9570	0
202	20240322	162500	242953860	9570	9570	9570	9570	0
203	20240322	162400	242953860	9570	9570	9570	9570	0
204	20240322	162300	242953860	9570	9570	9570	9570	0
205	20240322	162200	242953860	9570	9570	9570	9570	0
206	20240322	162100	242953860	9570	9570	9570	9570	0
207	20240322	162000	242953860	9570	9570	9570	9570	0
208	20240322	161900	242953860	9570	9570	9570	9570	0
209	20240322	161800	242953860	9570	9570	9570	9570	0
210	20240322	161700	242953860	9570	9570	9570	9570	0
211	20240322	161600	242953860	9570	9570	9570	9570	0
212	20240322	161500	242953860	9570	9570	9570	9570	381
213	20240322	161400	242953860	9570	9570	9570	9570	0
214	20240322	161300	242953860	9570	9570	9570	9570	0
215	20240322	161200	242953860	9570	9570	9570	9570	0
216	20240322	161100	242953860	9570	9570	9570	9570	0
217	20240322	161000	242953860	9570	9570	9570	9570	0
218	20240322	160900	242953860	9570	9570	9570	9570	0
219	20240322	160800	242953860	9570	9570	9570	9570	0
220	20240322	160700	242953860	9570	9570	9570	9570	0
221	20240322	160600	242953860	9570	9570	9570	9570	0
222	20240322	160500	242953860	9570	9570	9570	9570	0
223	20240322	160400	242953860	9570	9570	9570	9570	0
224	20240322	160300	242953860	9570	9570	9570	9570	0
225	20240322	160200	242953860	9570	9570	9570	9570	0
226	20240322	160100	242953860	9570	9570	9570	9570	0
227	20240322	160000	242953860	9570	9570	9570	9570	0
228	20240322	155900	242953860	9570	9570	9570	9570	0
229	20240322	155800	242953860	9570	9570	9570	9570	0
230	20240322	155700	242953860	9570	9570	9570	9570	0
231	20240322	155600	242953860	9570	9570	9570	9570	0
232	20240322	155500	242953860	9570	9570	9570	9570	0
233	20240322	155400	242953860	9570	9570	9570	9570	0
234	20240322	155300	242953860	9570	9570	9570	9570	0
235	20240322	155200	242953860	9570	9570	9570	9570	0
236	20240322	155100	242953860	9570	9570	9570	9570	0
237	20240322	155000	242953860	9570	9570	9570	9570	0
238	20240322	154900	242953860	9570	9570	9570	9570	0
239	20240322	154800	242953860	9570	9570	9570	9570	0
240	20240322	154700	242953860	9570	9570	9570	9570	0
241	20240322	154600	242953860	9570	9570	9570	9570	0
242	20240322	154500	242953860	9570	9570	9570	9570	381
243	20240322	154400	242953860	9570	9570	9570	9570	0
244	20240322	154300	242953860	9570	9570	9570	9570	0
245	20240322	154200	242953860	9570	9570	9570	9570	0
246	20240322	154100	242953860	9570	9570	9570	9570	0
247	20240322	154000	242953860	9570	9570	9570	9570	0
248	20240322	153900	242953860	9570	9570	9570	9570	0
249	20240322	153800	242953860	9570	9570	9570	9570	0
250	20240322	153700	242953860	9570	9570	9570	9570	0
251	20240322	153600	242953860	9570	9570	9570	9570	0
252	20240322	153500	242953860	9570	9570	9570	9570	0
253	20240322	153400	242953860	9570	9570	9570	9570	0
254	20240322	153300	242953860	9570	9570	9570	9570	0
255	20240322	153200	242953860	9570	9570	9570	9570	0
256	20240322	153100	242953860	9570	9570	9570	9570	0
257	20240322	153000	242953860	9570	9570	9570	9570	381
258	20240322	152900	239307690	9580	9580	9580	9580	0
259	20240322	152800	239307690	9580	9580	9580	9580	0
260	20240322	152700	239307690	9580	9580	9580	9580	0
261	20240322	152600	239307690	9580	9580	9580	9580	0
262	20240322	152500	239307690	9580	9580	9580	9580	0
263	20240322	152400	239307690	9580	9580	9580	9580	0
264	20240322	152300	239307690	9580	9580	9580	9580	0
265	20240322	152200	239307690	9580	9580	9580	9580	0
266	20240322	152100	239307690	9580	9580	9580	9580	0
267	20240322	152000	239307690	9580	9580	9580	9580	0
268	20240322	151900	239307690	9580	9610	9610	9580	23
269	20240322	151800	239087320	9610	9580	9610	9580	3
270	20240322	151700	239058550	9580	9580	9580	9580	0
271	20240322	151600	239058550	9580	9580	9580	9580	0
272	20240322	151500	239058550	9580	9580	9580	9580	0
273	20240322	151400	239058550	9580	9590	9590	9580	21
274	20240322	151300	238857290	9610	9610	9610	9610	0
275	20240322	151200	238857290	9610	9610	9610	9610	0
276	20240322	151100	238857290	9610	9610	9610	9610	0
277	20240322	151000	238857290	9610	9590	9610	9590	4
278	20240322	150900	238818870	9610	9610	9610	9610	0
279	20240322	150800	238818870	9610	9610	9610	9610	0
280	20240322	150700	238818870	9610	9610	9610	9610	20
281	20240322	150600	238626670	9610	9600	9610	9600	24
282	20240322	150500	238396060	9580	9580	9580	9580	10
283	20240322	150400	238300260	9580	9580	9580	9580	16
284	20240322	150300	238146980	9580	9580	9580	9580	1
285	20240322	150200	238137400	9590	9590	9590	9590	4
286	20240322	150100	238099040	9580	9580	9580	9580	45
287	20240322	150000	237667940	9580	9580	9580	9580	1
288	20240322	145900	237658360	9590	9590	9590	9590	2
289	20240322	145800	237639180	9600	9600	9600	9600	3
290	20240322	145700	237610380	9600	9600	9600	9600	0
291	20240322	145600	237610380	9600	9600	9600	9600	0
292	20240322	145500	237610380	9600	9600	9600	9600	106
293	20240322	145400	236592780	9610	9610	9610	9610	0
294	20240322	145300	236592780	9610	9610	9610	9610	50
295	20240322	145200	236112280	9610	9610	9610	9610	15
296	20240322	145100	235968130	9630	9630	9630	9630	1
297	20240322	145000	235958500	9610	9610	9610	9610	0
298	20240322	144900	235958500	9610	9610	9610	9610	1
299	20240322	144800	235948890	9610	9610	9610	9610	5
300	20240322	144700	235900840	9640	9640	9640	9640	0
301	20240322	144600	235900840	9640	9640	9640	9640	0
302	20240322	144500	235900840	9640	9640	9640	9640	0
303	20240322	144400	235900840	9640	9640	9640	9640	0
304	20240322	144300	235900840	9640	9650	9650	9630	107
305	20240322	144200	234869640	9650	9650	9650	9650	0
306	20240322	144100	234869640	9650	9620	9650	9620	22
307	20240322	144000	234657940	9650	9650	9650	9650	9
308	20240322	143900	234571090	9650	9630	9650	9620	24
309	20240322	143800	234340010	9620	9570	9620	9570	68
310	20240322	143700	233688420	9570	9570	9570	9570	10
311	20240322	143600	233592720	9570	9560	9570	9560	47
312	20240322	143500	233143340	9540	9540	9540	9540	0
313	20240322	143400	233143340	9540	9540	9540	9540	17
314	20240322	143300	232981160	9540	9540	9540	9540	4
315	20240322	143200	232943000	9540	9540	9540	9540	0
316	20240322	143100	232943000	9540	9540	9540	9540	23
317	20240322	143000	232723580	9550	9550	9550	9550	5
318	20240322	142900	232675830	9540	9540	9540	9540	69
319	20240322	142800	232017570	9540	9540	9540	9540	0
320	20240322	142700	232017570	9540	9540	9540	9540	11
321	20240322	142600	231912630	9540	9540	9540	9540	45
322	20240322	142500	231483330	9550	9550	9550	9550	2
323	20240322	142400	231464230	9540	9540	9540	9540	26
324	20240322	142300	231216190	9540	9540	9540	9540	80
325	20240322	142200	230452990	9540	9540	9540	9540	26
326	20240322	142100	230204950	9540	9540	9540	9540	46
327	20240322	142000	229766110	9540	9540	9540	9540	38
328	20240322	141900	229403590	9540	9540	9540	9540	0
329	20240322	141800	229403590	9540	9540	9540	9540	65
330	20240322	141700	228783490	9540	9540	9540	9540	9
331	20240322	141600	228697630	9540	9540	9540	9540	0
332	20240322	141500	228697630	9540	9540	9550	9540	39
333	20240322	141400	228325560	9540	9540	9540	9540	15
334	20240322	141300	228182460	9540	9540	9540	9540	26
335	20240322	141200	227934420	9540	9550	9550	9540	45
336	20240322	141100	227505040	9550	9550	9550	9550	37
337	20240322	141000	227151690	9550	9550	9550	9550	537
338	20240322	140900	222023340	9550	9550	9550	9550	35
339	20240322	140800	221689090	9530	9530	9530	9530	20
340	20240322	140700	221498490	9530	9530	9530	9530	98
341	20240322	140600	220564550	9540	9540	9540	9540	7
342	20240322	140500	220497770	9530	9530	9530	9530	9
343	20240322	140400	220412000	9540	9550	9550	9540	58
344	20240322	140300	219858670	9540	9550	9550	9540	14
345	20240322	140200	219725080	9540	9540	9540	9540	83
346	20240322	140100	218933260	9540	9540	9540	9540	3
347	20240322	140000	218904640	9540	9540	9540	9540	56
348	20240322	135900	218370400	9540	9550	9550	9540	25
349	20240322	135800	218131880	9560	9560	9560	9560	6
350	20240322	135700	218074520	9560	9550	9560	9550	45
351	20240322	135600	217644530	9550	9540	9550	9540	54
352	20240322	135500	217129320	9540	9550	9550	9540	100
353	20240322	135400	216174820	9550	9550	9550	9550	45
354	20240322	135300	215745070	9550	9550	9550	9550	68
355	20240322	135200	215095670	9550	9550	9550	9550	0
356	20240322	135100	215095670	9550	9550	9560	9550	46
357	20240322	135000	214656270	9560	9550	9560	9550	19
358	20240322	134900	214474760	9560	9550	9560	9550	34
359	20240322	134800	214149980	9560	9560	9560	9560	31
360	20240322	134700	213853620	9560	9560	9560	9550	36
361	20240322	134600	213509560	9560	9550	9560	9550	20
362	20240322	134500	213318470	9560	9550	9560	9550	62
363	20240322	134400	212726100	9550	9550	9550	9550	0
364	20240322	134300	212726100	9550	9550	9550	9550	19
365	20240322	134200	212544650	9550	9550	9550	9550	209
366	20240322	134100	210548700	9550	9550	9550	9550	0
367	20240322	134000	210548700	9550	9550	9550	9550	236
368	20240322	133900	208294900	9550	9550	9550	9550	36
369	20240322	133800	207951100	9550	9560	9560	9550	20
370	20240322	133700	207760000	9560	9550	9560	9550	13
371	20240322	133600	207635820	9550	9550	9560	9550	139
372	20240322	133500	206307570	9560	9560	9560	9550	1556
373	20240322	133400	191432290	9560	9560	9560	9560	38
374	20240322	133300	191069010	9570	9570	9570	9570	8
375	20240322	133200	190992450	9570	9580	9580	9570	4
376	20240322	133100	190954160	9570	9560	9570	9560	74
377	20240322	133000	190246360	9570	9570	9570	9570	0
378	20240322	132900	190246360	9570	9560	9570	9560	120
379	20240322	132800	189098580	9560	9560	9570	9560	38
380	20240322	132700	188735210	9570	9570	9570	9570	0
381	20240322	132600	188735210	9570	9570	9570	9570	9
382	20240322	132500	188649080	9560	9560	9570	9560	1367
383	20240322	132400	175580480	9570	9570	9570	9570	10
384	20240322	132300	175484780	9560	9560	9570	9560	74
385	20240322	132200	174777070	9570	9580	9580	9570	40
386	20240322	132100	174394260	9570	9570	9570	9570	0
387	20240322	132000	174394260	9570	9570	9570	9570	54
388	20240322	131900	173877480	9580	9570	9580	9570	17
389	20240322	131800	173714740	9570	9570	9570	9570	25
390	20240322	131700	173475490	9570	9580	9580	9570	60
391	20240322	131600	172901240	9570	9580	9580	9570	42
392	20240322	131500	172499250	9570	9570	9570	9570	0
393	20240322	131400	172499250	9570	9570	9580	9570	76
394	20240322	131300	171771920	9570	9570	9570	9570	9
395	20240322	131200	171685790	9570	9570	9570	9570	27
396	20240322	131100	171427400	9570	9570	9570	9570	10
397	20240322	131000	171331700	9590	9570	9590	9570	54
398	20240322	130900	170814590	9570	9570	9570	9570	41
399	20240322	130800	170422220	9570	9600	9600	9570	21
400	20240322	130700	170220920	9620	9580	9620	9580	55
401	20240322	130600	169693980	9570	9570	9570	9570	34
402	20240322	130500	169368600	9570	9580	9580	9570	63
403	20240322	130400	168765670	9570	9570	9570	9570	9
404	20240322	130300	168679540	9570	9580	9580	9570	259
405	20240322	130200	166198910	9580	9580	9580	9580	9
406	20240322	130100	166112690	9580	9570	9580	9570	54
407	20240322	130000	165595800	9570	9580	9580	9570	41
408	20240322	125900	165203420	9580	9580	9580	9580	0
409	20240322	125800	165203420	9580	9580	9580	9580	61
410	20240322	125700	164619040	9570	9570	9570	9570	41
411	20240322	125600	164226670	9570	9580	9580	9570	37
412	20240322	125500	163872480	9570	9590	9590	9570	11
413	20240322	125400	163767170	9570	9570	9570	9570	0
414	20240322	125300	163767170	9570	9570	9570	9570	0
415	20240322	125200	163767170	9570	9570	9570	9570	101
416	20240322	125100	162800600	9580	9590	9590	9580	11
417	20240322	125000	162695120	9580	9580	9580	9580	26
418	20240322	124900	162446040	9580	9580	9580	9580	40
419	20240322	124800	162062840	9580	9580	9580	9580	12
420	20240322	124700	161947880	9580	9580	9580	9580	108
421	20240322	124600	160913240	9580	9580	9580	9580	41
422	20240322	124500	160520460	9580	9580	9580	9580	73
423	20240322	124400	159821120	9580	9580	9580	9580	0
424	20240322	124300	159821120	9580	9580	9580	9580	0
425	20240322	124200	159821120	9580	9580	9580	9580	20
426	20240322	124100	159629520	9580	9580	9580	9580	90
427	20240322	124000	158767320	9580	9580	9580	9580	0
428	20240322	123900	158767320	9580	9580	9580	9580	42
429	20240322	123800	158364960	9590	9580	9590	9580	37
430	20240322	123700	158010450	9580	9580	9580	9580	0
431	20240322	123600	158010450	9580	9580	9580	9580	63
432	20240322	123500	157406910	9580	9580	9580	9580	38
433	20240322	123400	157042870	9580	9580	9580	9580	36
434	20240322	123300	156697990	9600	9590	9600	9590	13
435	20240322	123200	156573310	9610	9610	9610	9610	10
436	20240322	123100	156477210	9620	9590	9620	9590	50
437	20240322	123000	155997180	9580	9590	9590	9580	81
438	20240322	122900	155221100	9590	9590	9590	9590	6
439	20240322	122800	155163560	9580	9580	9580	9580	22
440	20240322	122700	154952800	9580	9580	9580	9580	0
441	20240322	122600	154952800	9580	9580	9580	9580	0
442	20240322	122500	154952800	9580	9580	9580	9580	41
443	20240322	122400	154560020	9580	9590	9590	9580	74
444	20240322	122300	153850800	9590	9590	9590	9590	25
445	20240322	122200	153611050	9580	9590	9590	9580	53
446	20240322	122100	153102870	9580	9580	9580	9580	0
447	20240322	122000	153102870	9580	9580	9580	9580	0
448	20240322	121900	153102870	9580	9580	9580	9580	109
449	20240322	121800	152058650	9580	9580	9580	9580	11
450	20240322	121700	151953270	9580	9580	9580	9580	0
451	20240322	121600	151953270	9580	9580	9580	9580	56
452	20240322	121500	151416790	9580	9580	9580	9580	11
453	20240322	121400	151311410	9580	9580	9580	9580	36
454	20240322	121300	150966530	9580	9580	9580	9580	67
455	20240322	121200	150324670	9580	9580	9580	9580	38
456	20240322	121100	149960630	9580	9580	9580	9580	11
457	20240322	121000	149855250	9580	9590	9590	9580	62
458	20240322	120900	149261270	9580	9580	9580	9580	11
459	20240322	120800	149155890	9580	9580	9580	9580	62
460	20240322	120700	148561930	9590	9590	9590	9590	0
461	20240322	120600	148561930	9590	9590	9590	9590	9
462	20240322	120500	148475620	9580	9580	9580	9580	20
463	20240322	120400	148284020	9580	9580	9580	9580	0
464	20240322	120300	148284020	9580	9580	9580	9580	46
465	20240322	120200	147843340	9600	9580	9600	9580	58
466	20240322	120100	147287460	9590	9590	9590	9590	0
467	20240322	120000	147287460	9590	9590	9590	9590	0
468	20240322	115900	147287460	9590	9580	9590	9580	95
469	20240322	115800	146377110	9580	9580	9580	9580	0
470	20240322	115700	146377110	9580	9590	9590	9580	48
471	20240322	115600	145917140	9580	9580	9580	9580	48
472	20240322	115500	145457300	9580	9580	9580	9580	53
473	20240322	115400	144949560	9580	9580	9580	9580	21
474	20240322	115300	144748380	9580	9580	9580	9580	0
475	20240322	115200	144748380	9580	9580	9580	9580	0
476	20240322	115100	144748380	9580	9580	9580	9580	52
477	20240322	115000	144250220	9580	9590	9590	9580	57
478	20240322	114900	143704120	9590	9590	9590	9590	15
479	20240322	114800	143560270	9590	9590	9590	9590	50
480	20240322	114700	143080770	9590	9590	9590	9590	11
481	20240322	114600	142975280	9590	9590	9590	9580	66
482	20240322	114500	142342870	9580	9590	9590	9580	27
483	20240322	114400	142084130	9590	9590	9590	9590	0
484	20240322	114300	142084130	9590	9580	9590	9580	50
485	20240322	114200	141605010	9580	9580	9580	9580	35
486	20240322	114100	141269710	9580	9580	9580	9580	16
487	20240322	114000	141116430	9570	9570	9570	9570	30
488	20240322	113900	140829330	9570	9570	9570	9570	83
489	20240322	113800	140035020	9580	9570	9580	9570	22
490	20240322	113700	139824440	9580	9590	9590	9580	20
491	20240322	113600	139632650	9590	9590	9590	9590	11
492	20240322	113500	139527160	9580	9580	9580	9580	0
493	20240322	113400	139527160	9580	9570	9580	9570	329
494	20240322	113300	136375990	9580	9580	9580	9580	11
495	20240322	113200	136270610	9580	9580	9580	9570	45
496	20240322	113100	135839620	9580	9590	9590	9580	38
497	20240322	113000	135475560	9590	9580	9590	9580	6
498	20240322	112900	135418070	9580	9570	9580	9570	102
499	20240322	112800	134441730	9580	9570	9590	9570	21
500	20240322	112700	134240730	9570	9570	9570	9570	0
501	20240322	112600	134240730	9570	9570	9570	9570	27
502	20240322	112500	133982340	9570	9580	9580	9570	227
503	20240322	112400	131809850	9570	9570	9570	9570	26
504	20240322	112300	131561030	9570	9580	9580	9570	57
505	20240322	112200	131015340	9580	9570	9580	9570	20
506	20240322	112100	130823840	9580	9580	9580	9580	0
507	20240322	112000	130823840	9580	9570	9580	9570	73
508	20240322	111900	130124770	9570	9570	9570	9570	30
509	20240322	111800	129837670	9570	9570	9570	9570	7
510	20240322	111700	129770680	9570	9570	9570	9570	37
511	20240322	111600	129416590	9570	9570	9570	9570	10
512	20240322	111500	129320890	9570	9570	9570	9570	56
513	20240322	111400	128784970	9570	9570	9570	9570	11
514	20240322	111300	128679700	9570	9570	9570	9570	70
515	20240322	111200	128009800	9570	9570	9570	9570	0
516	20240322	111100	128009800	9570	9570	9570	9570	9
517	20240322	111000	127923670	9570	9570	9570	9570	7
518	20240322	110900	127856680	9560	9560	9560	9560	96
519	20240322	110800	126938920	9560	9570	9570	9560	175
520	20240322	110700	125265870	9570	9560	9570	9560	56
521	20240322	110600	124730100	9570	9570	9570	9570	46
522	20240322	110500	124289880	9570	9570	9570	9570	15
523	20240322	110400	124146330	9570	9570	9580	9570	75
524	20240322	110300	123428560	9570	9570	9570	9570	20
525	20240322	110200	123237160	9560	9570	9570	9560	30
526	20240322	110100	122950150	9570	9570	9570	9570	64
527	20240322	110000	122337670	9570	9570	9570	9570	26
528	20240322	105900	122088850	9570	9570	9570	9570	5
529	20240322	105800	122041000	9590	9580	9610	9580	73
530	20240322	105700	121341370	9580	9580	9580	9580	0
531	20240322	105600	121341370	9580	9590	9590	9580	11
532	20240322	105500	121235980	9580	9580	9580	9580	73
533	20240322	105400	120536640	9580	9580	9580	9580	0
534	20240322	105300	120536640	9580	9580	9580	9580	0
535	20240322	105200	120536640	9580	9580	9580	9570	37
536	20240322	105100	120182440	9560	9560	9560	9560	37
537	20240322	105000	119828720	9560	9560	9570	9560	107
538	20240322	104900	118805790	9570	9570	9580	9570	11
539	20240322	104800	118700510	9560	9560	9560	9560	12
540	20240322	104700	118585790	9560	9560	9560	9560	73
541	20240322	104600	117887910	9560	9570	9570	9560	56
542	20240322	104500	117352390	9560	9560	9560	9560	11
543	20240322	104400	117247230	9560	9570	9570	9560	30
544	20240322	104300	116960410	9560	9570	9570	9560	39
545	20240322	104200	116587270	9570	9570	9570	9570	9
546	20240322	104100	116501140	9570	9570	9570	9570	24
547	20240322	104000	116271460	9560	9570	9570	9560	36
548	20240322	103900	115927140	9570	9570	9570	9570	11
549	20240322	103800	115821870	9570	9570	9570	9570	0
550	20240322	103700	115821870	9570	9570	9570	9570	11
551	20240322	103600	115716600	9560	9560	9560	9560	96
552	20240322	103500	114798840	9570	9570	9570	9570	32
553	20240322	103400	114492600	9560	9570	9570	9560	11
554	20240322	103300	114387420	9560	9570	9570	9560	82
555	20240322	103200	113603400	9580	9570	9580	9570	22
556	20240322	103100	113392840	9560	9560	9560	9560	42
557	20240322	103000	112991320	9560	9570	9570	9560	31
558	20240322	102900	112694760	9580	9580	9580	9580	12
559	20240322	102800	112579800	9570	9580	9580	9570	13
560	20240322	102700	112455360	9580	9570	9580	9570	23
561	20240322	102600	112235240	9570	9570	9570	9570	40
562	20240322	102500	111852440	9570	9570	9570	9570	11
563	20240322	102400	111747170	9570	9570	9570	9570	10
564	20240322	102300	111651470	9570	9570	9570	9570	39
565	20240322	102200	111278240	9570	9570	9570	9570	38
566	20240322	102100	110914580	9570	9570	9570	9570	19
567	20240322	102000	110732750	9570	9570	9570	9570	41
568	20240322	101900	110340380	9570	9570	9570	9570	74
569	20240322	101800	109632200	9570	9570	9570	9570	21
570	20240322	101700	109431230	9570	9570	9570	9570	28
571	20240322	101600	109163270	9570	9570	9570	9570	40
572	20240322	101500	108780470	9580	9570	9580	9570	62
573	20240322	101400	108186620	9570	9570	9570	9570	33
574	20240322	101300	107870810	9570	9570	9570	9570	51
575	20240322	101200	107382740	9580	9580	9580	9580	15
576	20240322	101100	107239040	9590	9590	9590	9590	1
577	20240322	101000	107229450	9590	9570	9590	9570	129
578	20240322	100900	105994520	9570	9560	9570	9560	10
579	20240322	100800	105898910	9570	9560	9570	9560	51
580	20240322	100700	105411340	9560	9560	9560	9560	1
581	20240322	100600	105401780	9560	9570	9570	9560	87
582	20240322	100500	104569590	9570	9570	9570	9570	56
583	20240322	100400	104033670	9570	9570	9570	9570	26
584	20240322	100300	103784850	9570	9570	9570	9560	83
585	20240322	100200	102990630	9570	9570	9570	9570	9
586	20240322	100100	102904500	9570	9570	9570	9570	18
587	20240322	100000	102732240	9570	9590	9590	9570	11
588	20240322	095900	102626770	9590	9620	9620	9590	54
589	20240322	095800	102108880	9590	9570	9600	9570	1652
590	20240322	095700	86298790	9570	9570	9570	9560	79
591	20240322	095600	85543230	9560	9570	9570	9560	52
592	20240322	095500	85046100	9560	9560	9560	9560	0
593	20240322	095400	85046100	9560	9570	9570	9560	47
594	20240322	095300	84596700	9560	9560	9560	9560	50
595	20240322	095200	84118700	9570	9570	9570	9560	106
596	20240322	095100	83104620	9570	9590	9590	9560	1134
597	20240322	095000	72248390	9580	9580	9580	9580	50
598	20240322	094900	71769390	9580	9580	9580	9570	611
599	20240322	094800	65916380	9580	9570	9580	9570	149
600	20240322	094700	64489050	9570	9570	9570	9570	19
601	20240322	094600	64307220	9570	9610	9610	9570	3713
602	20240322	094500	28714320	9620	9620	9620	9620	0
603	20240322	094400	28714320	9620	9610	9620	9610	81
604	20240322	094300	27935610	9600	9600	9600	9600	40
605	20240322	094200	27551610	9610	9610	9610	9610	45
606	20240322	094100	27119160	9620	9610	9620	9610	117
607	20240322	094000	25994410	9610	9610	9610	9610	40
608	20240322	093900	25610010	9620	9620	9620	9620	8
609	20240322	093800	25533050	9620	9620	9620	9620	97
610	20240322	093700	24599910	9620	9610	9620	9610	12
611	20240322	093600	24484580	9610	9620	9620	9610	57
612	20240322	093500	23936680	9620	9630	9630	9620	3
613	20240322	093400	23907800	9620	9620	9620	9620	0
614	20240322	093300	23907800	9620	9650	9650	9620	101
615	20240322	093200	22933880	9620	9620	9620	9620	0
616	20240322	093100	22933880	9620	9620	9620	9620	139
617	20240322	093000	21596700	9620	9610	9620	9610	107
618	20240322	092900	20568400	9620	9620	9620	9620	112
619	20240322	092800	19490960	9610	9610	9610	9610	0
620	20240322	092700	19490960	9610	9610	9610	9610	30
621	20240322	092600	19202660	9620	9620	9620	9620	39
622	20240322	092500	18827480	9630	9630	9630	9630	1
623	20240322	092400	18817850	9620	9620	9620	9620	33
624	20240322	092300	18500390	9630	9630	9630	9630	48
625	20240322	092200	18038150	9640	9640	9640	9630	548
626	20240322	092100	12759420	9680	9620	9730	9620	158
627	20240322	092000	11232950	9600	9620	9620	9600	46
628	20240322	091900	10791230	9620	9610	9620	9590	23
629	20240322	091800	10570400	9610	9610	9610	9610	0
630	20240322	091700	10570400	9610	9600	9610	9600	62
631	20240322	091600	9974870	9600	9600	9610	9600	94
632	20240322	091500	9072200	9600	9590	9600	9590	2
633	20240322	091400	9053010	9590	9590	9590	9590	0
634	20240322	091300	9053010	9590	9600	9600	9590	141
635	20240322	091200	7700810	9600	9600	9600	9600	4
636	20240322	091100	7662410	9590	9590	9590	9590	105
637	20240322	091000	6655460	9590	9600	9600	9590	125
638	20240322	090900	5456220	9610	9610	9610	9610	236
639	20240322	090800	3188260	9610	9610	9610	9610	100
640	20240322	090700	2227260	9620	9620	9620	9620	40
641	20240322	090600	1842460	9620	9620	9630	9620	36
642	20240322	090500	1496130	9610	9610	9610	9610	0
643	20240322	090400	1496130	9610	9610	9610	9610	0
644	20240322	090300	1496130	9610	9610	9610	9610	40
645	20240322	090200	1111730	9630	9630	9630	9630	2
646	20240322	090100	1092470	9640	9640	9640	9640	19
647	20240322	090000	909310	9640	9700	9700	9640	94