KissMeData/435620/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	213000	110629560	9790	9790	9790	9790	780
3	20240321	212900	110629560	9790	9790	9790	9790	0
4	20240321	212800	110629560	9790	9790	9790	9790	0
5	20240321	212700	110629560	9790	9790	9790	9790	0
6	20240321	212600	110629560	9790	9790	9790	9790	0
7	20240321	212500	110629560	9790	9790	9790	9790	0
8	20240321	212400	110629560	9790	9790	9790	9790	0
9	20240321	212300	110629560	9790	9790	9790	9790	0
10	20240321	212200	110629560	9790	9790	9790	9790	0
11	20240321	212100	110629560	9790	9790	9790	9790	0
12	20240321	212000	110629560	9790	9790	9790	9790	0
13	20240321	211900	110629560	9790	9790	9790	9790	0
14	20240321	211800	110629560	9790	9790	9790	9790	0
15	20240321	211700	110629560	9790	9790	9790	9790	0
16	20240321	211600	110629560	9790	9790	9790	9790	0
17	20240321	211500	110629560	9790	9790	9790	9790	0
18	20240321	211400	110629560	9790	9790	9790	9790	0
19	20240321	211300	110629560	9790	9790	9790	9790	0
20	20240321	211200	110629560	9790	9790	9790	9790	0
21	20240321	211100	110629560	9790	9790	9790	9790	0
22	20240321	211000	110629560	9790	9790	9790	9790	0
23	20240321	210900	110629560	9790	9790	9790	9790	0
24	20240321	210800	110629560	9790	9790	9790	9790	0
25	20240321	210700	110629560	9790	9790	9790	9790	0
26	20240321	210600	110629560	9790	9790	9790	9790	0
27	20240321	210500	110629560	9790	9790	9790	9790	0
28	20240321	210400	110629560	9790	9790	9790	9790	0
29	20240321	210300	110629560	9790	9790	9790	9790	0
30	20240321	210200	110629560	9790	9790	9790	9790	0
31	20240321	210100	110629560	9790	9790	9790	9790	0
32	20240321	210000	110629560	9790	9790	9790	9790	780
33	20240321	205900	110629560	9790	9790	9790	9790	0
34	20240321	205800	110629560	9790	9790	9790	9790	0
35	20240321	205700	110629560	9790	9790	9790	9790	0
36	20240321	205600	110629560	9790	9790	9790	9790	0
37	20240321	205500	110629560	9790	9790	9790	9790	0
38	20240321	205400	110629560	9790	9790	9790	9790	0
39	20240321	205300	110629560	9790	9790	9790	9790	0
40	20240321	205200	110629560	9790	9790	9790	9790	0
41	20240321	205100	110629560	9790	9790	9790	9790	0
42	20240321	205000	110629560	9790	9790	9790	9790	0
43	20240321	204900	110629560	9790	9790	9790	9790	0
44	20240321	204800	110629560	9790	9790	9790	9790	0
45	20240321	204700	110629560	9790	9790	9790	9790	0
46	20240321	204600	110629560	9790	9790	9790	9790	0
47	20240321	204500	110629560	9790	9790	9790	9790	0
48	20240321	204400	110629560	9790	9790	9790	9790	0
49	20240321	204300	110629560	9790	9790	9790	9790	0
50	20240321	204200	110629560	9790	9790	9790	9790	0
51	20240321	204100	110629560	9790	9790	9790	9790	0
52	20240321	204000	110629560	9790	9790	9790	9790	0
53	20240321	203900	110629560	9790	9790	9790	9790	0
54	20240321	203800	110629560	9790	9790	9790	9790	0
55	20240321	203700	110629560	9790	9790	9790	9790	0
56	20240321	203600	110629560	9790	9790	9790	9790	0
57	20240321	203500	110629560	9790	9790	9790	9790	0
58	20240321	203400	110629560	9790	9790	9790	9790	0
59	20240321	203300	110629560	9790	9790	9790	9790	0
60	20240321	203200	110629560	9790	9790	9790	9790	0
61	20240321	203100	110629560	9790	9790	9790	9790	0
62	20240321	203000	110629560	9790	9790	9790	9790	780
63	20240321	202900	110629560	9790	9790	9790	9790	0
64	20240321	202800	110629560	9790	9790	9790	9790	0
65	20240321	202700	110629560	9790	9790	9790	9790	0
66	20240321	202600	110629560	9790	9790	9790	9790	0
67	20240321	202500	110629560	9790	9790	9790	9790	0
68	20240321	202400	110629560	9790	9790	9790	9790	0
69	20240321	202300	110629560	9790	9790	9790	9790	0
70	20240321	202200	110629560	9790	9790	9790	9790	0
71	20240321	202100	110629560	9790	9790	9790	9790	0
72	20240321	202000	110629560	9790	9790	9790	9790	0
73	20240321	201900	110629560	9790	9790	9790	9790	0
74	20240321	201800	110629560	9790	9790	9790	9790	0
75	20240321	201700	110629560	9790	9790	9790	9790	0
76	20240321	201600	110629560	9790	9790	9790	9790	0
77	20240321	201500	110629560	9790	9790	9790	9790	0
78	20240321	201400	110629560	9790	9790	9790	9790	0
79	20240321	201300	110629560	9790	9790	9790	9790	0
80	20240321	201200	110629560	9790	9790	9790	9790	0
81	20240321	201100	110629560	9790	9790	9790	9790	0
82	20240321	201000	110629560	9790	9790	9790	9790	0
83	20240321	200900	110629560	9790	9790	9790	9790	0
84	20240321	200800	110629560	9790	9790	9790	9790	0
85	20240321	200700	110629560	9790	9790	9790	9790	0
86	20240321	200600	110629560	9790	9790	9790	9790	0
87	20240321	200500	110629560	9790	9790	9790	9790	0
88	20240321	200400	110629560	9790	9790	9790	9790	0
89	20240321	200300	110629560	9790	9790	9790	9790	0
90	20240321	200200	110629560	9790	9790	9790	9790	0
91	20240321	200100	110629560	9790	9790	9790	9790	0
92	20240321	200000	110629560	9790	9790	9790	9790	780
93	20240321	195900	110629560	9790	9790	9790	9790	0
94	20240321	195800	110629560	9790	9790	9790	9790	0
95	20240321	195700	110629560	9790	9790	9790	9790	0
96	20240321	195600	110629560	9790	9790	9790	9790	0
97	20240321	195500	110629560	9790	9790	9790	9790	0
98	20240321	195400	110629560	9790	9790	9790	9790	0
99	20240321	195300	110629560	9790	9790	9790	9790	0
100	20240321	195200	110629560	9790	9790	9790	9790	0
101	20240321	195100	110629560	9790	9790	9790	9790	0
102	20240321	195000	110629560	9790	9790	9790	9790	0
103	20240321	194900	110629560	9790	9790	9790	9790	0
104	20240321	194800	110629560	9790	9790	9790	9790	0
105	20240321	194700	110629560	9790	9790	9790	9790	0
106	20240321	194600	110629560	9790	9790	9790	9790	0
107	20240321	194500	110629560	9790	9790	9790	9790	0
108	20240321	194400	110629560	9790	9790	9790	9790	0
109	20240321	194300	110629560	9790	9790	9790	9790	0
110	20240321	194200	110629560	9790	9790	9790	9790	0
111	20240321	194100	110629560	9790	9790	9790	9790	0
112	20240321	194000	110629560	9790	9790	9790	9790	0
113	20240321	193900	110629560	9790	9790	9790	9790	0
114	20240321	193800	110629560	9790	9790	9790	9790	0
115	20240321	193700	110629560	9790	9790	9790	9790	0
116	20240321	193600	110629560	9790	9790	9790	9790	0
117	20240321	193500	110629560	9790	9790	9790	9790	0
118	20240321	193400	110629560	9790	9790	9790	9790	0
119	20240321	193300	110629560	9790	9790	9790	9790	0
120	20240321	193200	110629560	9790	9790	9790	9790	0
121	20240321	193100	110629560	9790	9790	9790	9790	0
122	20240321	193000	110629560	9790	9790	9790	9790	780
123	20240321	192900	110629560	9790	9790	9790	9790	0
124	20240321	192800	110629560	9790	9790	9790	9790	0
125	20240321	192700	110629560	9790	9790	9790	9790	0
126	20240321	192600	110629560	9790	9790	9790	9790	0
127	20240321	192500	110629560	9790	9790	9790	9790	0
128	20240321	192400	110629560	9790	9790	9790	9790	0
129	20240321	192300	110629560	9790	9790	9790	9790	0
130	20240321	192200	110629560	9790	9790	9790	9790	0
131	20240321	192100	110629560	9790	9790	9790	9790	0
132	20240321	192000	110629560	9790	9790	9790	9790	0
133	20240321	191900	110629560	9790	9790	9790	9790	0
134	20240321	191800	110629560	9790	9790	9790	9790	0
135	20240321	191700	110629560	9790	9790	9790	9790	0
136	20240321	191600	110629560	9790	9790	9790	9790	0
137	20240321	191500	110629560	9790	9790	9790	9790	0
138	20240321	191400	110629560	9790	9790	9790	9790	0
139	20240321	191300	110629560	9790	9790	9790	9790	0
140	20240321	191200	110629560	9790	9790	9790	9790	0
141	20240321	191100	110629560	9790	9790	9790	9790	0
142	20240321	191000	110629560	9790	9790	9790	9790	0
143	20240321	190900	110629560	9790	9790	9790	9790	0
144	20240321	190800	110629560	9790	9790	9790	9790	0
145	20240321	190700	110629560	9790	9790	9790	9790	0
146	20240321	190600	110629560	9790	9790	9790	9790	0
147	20240321	190500	110629560	9790	9790	9790	9790	0
148	20240321	190400	110629560	9790	9790	9790	9790	0
149	20240321	190300	110629560	9790	9790	9790	9790	0
150	20240321	190200	110629560	9790	9790	9790	9790	0
151	20240321	190100	110629560	9790	9790	9790	9790	0
152	20240321	190000	110629560	9790	9790	9790	9790	780
153	20240321	185900	110629560	9790	9790	9790	9790	0
154	20240321	185800	110629560	9790	9790	9790	9790	0
155	20240321	185700	110629560	9790	9790	9790	9790	0
156	20240321	185600	110629560	9790	9790	9790	9790	0
157	20240321	185500	110629560	9790	9790	9790	9790	0
158	20240321	185400	110629560	9790	9790	9790	9790	0
159	20240321	185300	110629560	9790	9790	9790	9790	0
160	20240321	185200	110629560	9790	9790	9790	9790	0
161	20240321	185100	110629560	9790	9790	9790	9790	0
162	20240321	185000	110629560	9790	9790	9790	9790	0
163	20240321	184900	110629560	9790	9790	9790	9790	0
164	20240321	184800	110629560	9790	9790	9790	9790	0
165	20240321	184700	110629560	9790	9790	9790	9790	0
166	20240321	184600	110629560	9790	9790	9790	9790	0
167	20240321	184500	110629560	9790	9790	9790	9790	0
168	20240321	184400	110629560	9790	9790	9790	9790	0
169	20240321	184300	110629560	9790	9790	9790	9790	0
170	20240321	184200	110629560	9790	9790	9790	9790	0
171	20240321	184100	110629560	9790	9790	9790	9790	0
172	20240321	184000	110629560	9790	9790	9790	9790	0
173	20240321	183900	110629560	9790	9790	9790	9790	0
174	20240321	183800	110629560	9790	9790	9790	9790	0
175	20240321	183700	110629560	9790	9790	9790	9790	0
176	20240321	183600	110629560	9790	9790	9790	9790	0
177	20240321	183500	110629560	9790	9790	9790	9790	0
178	20240321	183400	110629560	9790	9790	9790	9790	0
179	20240321	183300	110629560	9790	9790	9790	9790	0
180	20240321	183200	110629560	9790	9790	9790	9790	0
181	20240321	183100	110629560	9790	9790	9790	9790	0
182	20240321	183000	110629560	9790	9790	9790	9790	780
183	20240321	182900	110629560	9790	9790	9790	9790	0
184	20240321	182800	110629560	9790	9790	9790	9790	0
185	20240321	182700	110629560	9790	9790	9790	9790	0
186	20240321	182600	110629560	9790	9790	9790	9790	0
187	20240321	182500	110629560	9790	9790	9790	9790	0
188	20240321	182400	110629560	9790	9790	9790	9790	0
189	20240321	182300	110629560	9790	9790	9790	9790	0
190	20240321	182200	110629560	9790	9790	9790	9790	0
191	20240321	182100	110629560	9790	9790	9790	9790	0
192	20240321	182000	110629560	9790	9790	9790	9790	0
193	20240321	181900	110629560	9790	9790	9790	9790	0
194	20240321	181800	110629560	9790	9790	9790	9790	0
195	20240321	181700	110629560	9790	9790	9790	9790	0
196	20240321	181600	110629560	9790	9790	9790	9790	0
197	20240321	181500	110629560	9790	9790	9790	9790	0
198	20240321	181400	110629560	9790	9790	9790	9790	0
199	20240321	181300	110629560	9790	9790	9790	9790	0
200	20240321	181200	110629560	9790	9790	9790	9790	0
201	20240321	181100	110629560	9790	9790	9790	9790	0
202	20240321	181000	110629560	9790	9790	9790	9790	0
203	20240321	180900	110629560	9790	9790	9790	9790	0
204	20240321	180800	110629560	9790	9790	9790	9790	0
205	20240321	180700	110629560	9790	9790	9790	9790	0
206	20240321	180600	110629560	9790	9790	9790	9790	0
207	20240321	180500	110629560	9790	9790	9790	9790	0
208	20240321	180400	110629560	9790	9790	9790	9790	0
209	20240321	180300	110629560	9790	9790	9790	9790	0
210	20240321	180200	110629560	9790	9790	9790	9790	0
211	20240321	180100	110629560	9790	9790	9790	9790	0
212	20240321	180000	110629560	9790	9790	9790	9790	780
213	20240321	175900	110629560	9790	9790	9790	9790	0
214	20240321	175800	110629560	9790	9790	9790	9790	0
215	20240321	175700	110629560	9790	9790	9790	9790	0
216	20240321	175600	110629560	9790	9790	9790	9790	0
217	20240321	175500	110629560	9790	9790	9790	9790	0
218	20240321	175400	110629560	9790	9790	9790	9790	0
219	20240321	175300	110629560	9790	9790	9790	9790	0
220	20240321	175200	110629560	9790	9790	9790	9790	0
221	20240321	175100	110629560	9790	9790	9790	9790	0
222	20240321	175000	110629560	9790	9790	9790	9790	0
223	20240321	174900	110629560	9790	9790	9790	9790	0
224	20240321	174800	110629560	9790	9790	9790	9790	0
225	20240321	174700	110629560	9790	9790	9790	9790	0
226	20240321	174600	110629560	9790	9790	9790	9790	0
227	20240321	174500	110629560	9790	9790	9790	9790	0
228	20240321	174400	110629560	9790	9790	9790	9790	0
229	20240321	174300	110629560	9790	9790	9790	9790	0
230	20240321	174200	110629560	9790	9790	9790	9790	0
231	20240321	174100	110629560	9790	9790	9790	9790	0
232	20240321	174000	110629560	9790	9790	9790	9790	0
233	20240321	173900	110629560	9790	9790	9790	9790	0
234	20240321	173800	110629560	9790	9790	9790	9790	0
235	20240321	173700	110629560	9790	9790	9790	9790	0
236	20240321	173600	110629560	9790	9790	9790	9790	0
237	20240321	173500	110629560	9790	9790	9790	9790	0
238	20240321	173400	110629560	9790	9790	9790	9790	0
239	20240321	173300	110629560	9790	9790	9790	9790	0
240	20240321	173200	110629560	9790	9790	9790	9790	0
241	20240321	173100	110629560	9790	9790	9790	9790	0
242	20240321	173000	110629560	9790	9790	9790	9790	780
243	20240321	172900	110629560	9790	9790	9790	9790	0
244	20240321	172800	110629560	9790	9790	9790	9790	0
245	20240321	172700	110629560	9790	9790	9790	9790	0
246	20240321	172600	110629560	9790	9790	9790	9790	0
247	20240321	172500	110629560	9790	9790	9790	9790	0
248	20240321	172400	110629560	9790	9790	9790	9790	0
249	20240321	172300	110629560	9790	9790	9790	9790	0
250	20240321	172200	110629560	9790	9790	9790	9790	0
251	20240321	172100	110629560	9790	9790	9790	9790	0
252	20240321	172000	110629560	9790	9790	9790	9790	0
253	20240321	171900	110629560	9790	9790	9790	9790	0
254	20240321	171800	110629560	9790	9790	9790	9790	0
255	20240321	171700	110629560	9790	9790	9790	9790	0
256	20240321	171600	110629560	9790	9790	9790	9790	0
257	20240321	171500	110629560	9790	9790	9790	9790	0
258	20240321	171400	110629560	9790	9790	9790	9790	0
259	20240321	171300	110629560	9790	9790	9790	9790	0
260	20240321	171200	110629560	9790	9790	9790	9790	0
261	20240321	171100	110629560	9790	9790	9790	9790	0
262	20240321	171000	110629560	9790	9790	9790	9790	0
263	20240321	170900	110629560	9790	9790	9790	9790	0
264	20240321	170800	110629560	9790	9790	9790	9790	0
265	20240321	170700	110629560	9790	9790	9790	9790	0
266	20240321	170600	110629560	9790	9790	9790	9790	0
267	20240321	170500	110629560	9790	9790	9790	9790	0
268	20240321	170400	110629560	9790	9790	9790	9790	0
269	20240321	170300	110629560	9790	9790	9790	9790	0
270	20240321	170200	110629560	9790	9790	9790	9790	0
271	20240321	170100	110629560	9790	9790	9790	9790	0
272	20240321	170000	110629560	9790	9790	9790	9790	780
273	20240321	165900	110629560	9790	9790	9790	9790	0
274	20240321	165800	110629560	9790	9790	9790	9790	0
275	20240321	165700	110629560	9790	9790	9790	9790	0
276	20240321	165600	110629560	9790	9790	9790	9790	0
277	20240321	165500	110629560	9790	9790	9790	9790	0
278	20240321	165400	110629560	9790	9790	9790	9790	0
279	20240321	165300	110629560	9790	9790	9790	9790	0
280	20240321	165200	110629560	9790	9790	9790	9790	0
281	20240321	165100	110629560	9790	9790	9790	9790	0
282	20240321	165000	110629560	9790	9790	9790	9790	0
283	20240321	164900	110629560	9790	9790	9790	9790	0
284	20240321	164800	110629560	9790	9790	9790	9790	0
285	20240321	164700	110629560	9790	9790	9790	9790	0
286	20240321	164600	110629560	9790	9790	9790	9790	0
287	20240321	164500	110629560	9790	9790	9790	9790	0
288	20240321	164400	110629560	9790	9790	9790	9790	0
289	20240321	164300	110629560	9790	9790	9790	9790	0
290	20240321	164200	110629560	9790	9790	9790	9790	0
291	20240321	164100	110629560	9790	9790	9790	9790	0
292	20240321	164000	110629560	9790	9790	9790	9790	0
293	20240321	163900	110629560	9790	9790	9790	9790	0
294	20240321	163800	110629560	9790	9790	9790	9790	0
295	20240321	163700	110629560	9790	9790	9790	9790	0
296	20240321	163600	110629560	9790	9790	9790	9790	0
297	20240321	163500	110629560	9790	9790	9790	9790	0
298	20240321	163400	110629560	9790	9790	9790	9790	0
299	20240321	163300	110629560	9790	9790	9790	9790	0
300	20240321	163200	110629560	9790	9790	9790	9790	0
301	20240321	163100	110629560	9790	9790	9790	9790	0
302	20240321	163000	110629560	9790	9790	9790	9790	780
303	20240321	162900	110629560	9790	9790	9790	9790	0
304	20240321	162800	110629560	9790	9790	9790	9790	0
305	20240321	162700	110629560	9790	9790	9790	9790	0
306	20240321	162600	110629560	9790	9790	9790	9790	0
307	20240321	162500	110629560	9790	9790	9790	9790	0
308	20240321	162400	110629560	9790	9790	9790	9790	0
309	20240321	162300	110629560	9790	9790	9790	9790	0
310	20240321	162200	110629560	9790	9790	9790	9790	0
311	20240321	162100	110629560	9790	9790	9790	9790	0
312	20240321	162000	110629560	9790	9790	9790	9790	0
313	20240321	161900	110629560	9790	9790	9790	9790	0
314	20240321	161800	110629560	9790	9790	9790	9790	0
315	20240321	161700	110629560	9790	9790	9790	9790	0
316	20240321	161600	110629560	9790	9790	9790	9790	0
317	20240321	161500	110629560	9790	9790	9790	9790	0
318	20240321	161400	110629560	9790	9790	9790	9790	0
319	20240321	161300	110629560	9790	9790	9790	9790	0
320	20240321	161200	110629560	9790	9790	9790	9790	0
321	20240321	161100	110629560	9790	9790	9790	9790	0
322	20240321	161000	110629560	9790	9790	9790	9790	0
323	20240321	160900	110629560	9790	9790	9790	9790	0
324	20240321	160800	110629560	9790	9790	9790	9790	0
325	20240321	160700	110629560	9790	9790	9790	9790	0
326	20240321	160600	110629560	9790	9790	9790	9790	0
327	20240321	160500	110629560	9790	9790	9790	9790	0
328	20240321	160400	110629560	9790	9790	9790	9790	0
329	20240321	160300	110629560	9790	9790	9790	9790	0
330	20240321	160200	110629560	9790	9790	9790	9790	0
331	20240321	160100	110629560	9790	9790	9790	9790	0
332	20240321	160000	110629560	9790	9790	9790	9790	780
333	20240321	155900	110629560	9790	9790	9790	9790	0
334	20240321	155800	110629560	9790	9790	9790	9790	0
335	20240321	155700	110629560	9790	9790	9790	9790	0
336	20240321	155600	110629560	9790	9790	9790	9790	0
337	20240321	155500	110629560	9790	9790	9790	9790	0
338	20240321	155400	110629560	9790	9790	9790	9790	0
339	20240321	155300	110629560	9790	9790	9790	9790	0
340	20240321	155200	110629560	9790	9790	9790	9790	0
341	20240321	155100	110629560	9790	9790	9790	9790	0
342	20240321	155000	110629560	9790	9790	9790	9790	0
343	20240321	154900	110629560	9790	9790	9790	9790	0
344	20240321	154800	110629560	9790	9790	9790	9790	0
345	20240321	154700	110629560	9790	9790	9790	9790	0
346	20240321	154600	110629560	9790	9790	9790	9790	0
347	20240321	154500	110629560	9790	9790	9790	9790	0
348	20240321	154400	110629560	9790	9790	9790	9790	0
349	20240321	154300	110629560	9790	9790	9790	9790	0
350	20240321	154200	110629560	9790	9790	9790	9790	0
351	20240321	154100	110629560	9790	9790	9790	9790	0
352	20240321	154000	110629560	9790	9790	9790	9790	0
353	20240321	153900	110629560	9790	9790	9790	9790	0
354	20240321	153800	110629560	9790	9790	9790	9790	0
355	20240321	153700	110629560	9790	9790	9790	9790	0
356	20240321	153600	110629560	9790	9790	9790	9790	0
357	20240321	153500	110629560	9790	9790	9790	9790	0
358	20240321	153400	110629560	9790	9790	9790	9790	0
359	20240321	153300	110629560	9790	9790	9790	9790	0
360	20240321	153200	110629560	9790	9790	9790	9790	0
361	20240321	153100	110629560	9790	9790	9790	9790	0
362	20240321	153000	110629560	9790	9790	9790	9790	1560
363	20240321	152900	102993360	9730	9730	9730	9730	0
364	20240321	152800	102993360	9730	9730	9730	9730	0
365	20240321	152700	102993360	9730	9730	9730	9730	0
366	20240321	152600	102993360	9730	9730	9730	9730	0
367	20240321	152500	102993360	9730	9730	9730	9730	0
368	20240321	152400	102993360	9730	9730	9730	9730	0
369	20240321	152300	102993360	9730	9730	9730	9730	0
370	20240321	152200	102993360	9730	9730	9730	9730	0
371	20240321	152100	102993360	9730	9730	9730	9730	0
372	20240321	152000	102993360	9730	9730	9730	9730	0
373	20240321	151900	102993360	9730	9730	9730	9730	0
374	20240321	151800	102993360	9730	9730	9730	9730	45
375	20240321	151700	102555510	9730	9730	9730	9730	16
376	20240321	151600	102399830	9770	9760	9770	9760	10
377	20240321	151500	102302140	9790	9790	9790	9790	0
378	20240321	151400	102302140	9790	9740	9790	9740	140
379	20240321	151300	100934880	9740	9740	9740	9740	11
380	20240321	151200	100827740	9740	9740	9740	9740	0
381	20240321	151100	100827740	9740	9740	9740	9740	47
382	20240321	151000	100369960	9750	9750	9750	9750	10
383	20240321	150900	100272460	9750	9750	9750	9750	63
384	20240321	150800	99658210	9740	9740	9740	9740	2
385	20240321	150700	99638730	9730	9730	9730	9730	57
386	20240321	150600	99084120	9740	9740	9740	9740	0
387	20240321	150500	99084120	9740	9730	9740	9730	22
388	20240321	150400	98869960	9730	9730	9730	9730	0
389	20240321	150300	98869960	9730	9740	9740	9730	158
390	20240321	150200	97331740	9740	9740	9740	9740	0
391	20240321	150100	97331740	9740	9750	9750	9740	28
392	20240321	150000	97058860	9750	9750	9750	9740	71
393	20240321	145900	96367190	9740	9740	9740	9740	0
394	20240321	145800	96367190	9740	9740	9740	9740	12
395	20240321	145700	96250310	9740	9740	9740	9740	0
396	20240321	145600	96250310	9740	9750	9750	9740	45
397	20240321	145500	95811910	9740	9740	9740	9740	0
398	20240321	145400	95811910	9740	9740	9740	9740	65
399	20240321	145300	95178810	9730	9730	9730	9730	3
400	20240321	145200	95149620	9720	9720	9720	9720	58
401	20240321	145100	94585860	9720	9720	9720	9720	100
402	20240321	145000	93613860	9730	9730	9730	9730	10
403	20240321	144900	93516560	9720	9720	9720	9720	51
404	20240321	144800	93020840	9730	9730	9730	9730	10
405	20240321	144700	92923540	9730	9730	9730	9730	0
406	20240321	144600	92923540	9730	9730	9730	9730	8
407	20240321	144500	92845700	9730	9720	9730	9720	60
408	20240321	144400	92262480	9720	9720	9720	9720	3
409	20240321	144300	92233320	9730	9720	9730	9720	38
410	20240321	144200	91863860	9720	9720	9720	9720	45
411	20240321	144100	91426460	9730	9730	9730	9730	9
412	20240321	144000	91338890	9730	9730	9730	9730	1
413	20240321	143900	91329160	9720	9720	9720	9720	0
414	20240321	143800	91329160	9720	9740	9740	9720	45
415	20240321	143700	90891340	9730	9730	9730	9730	28
416	20240321	143600	90618900	9730	9730	9730	9730	0
417	20240321	143500	90618900	9730	9720	9730	9720	22
418	20240321	143400	90404960	9720	9720	9720	9720	44
419	20240321	143300	89977280	9720	9730	9730	9720	23
420	20240321	143200	89753620	9720	9720	9720	9720	0
421	20240321	143100	89753620	9720	9720	9720	9720	66
422	20240321	143000	89112100	9730	9720	9730	9720	36
423	20240321	142900	88762080	9730	9730	9730	9730	0
424	20240321	142800	88762080	9730	9720	9730	9720	23
425	20240321	142700	88538420	9720	9730	9730	9720	45
426	20240321	142600	88100920	9720	9720	9720	9720	0
427	20240321	142500	88100920	9720	9720	9720	9720	0
428	20240321	142400	88100920	9720	9740	9740	9720	69
429	20240321	142300	87429990	9730	9730	9730	9730	0
430	20240321	142200	87429990	9730	9730	9730	9730	0
431	20240321	142100	87429990	9730	9730	9730	9730	0
432	20240321	142000	87429990	9730	9720	9730	9720	49
433	20240321	141900	86953660	9720	9720	9720	9720	0
434	20240321	141800	86953660	9720	9730	9730	9720	36
435	20240321	141700	86603640	9720	9720	9720	9720	45
436	20240321	141600	86166240	9730	9730	9730	9730	10
437	20240321	141500	86068940	9720	9720	9720	9720	12
438	20240321	141400	85952300	9720	9720	9720	9720	0
439	20240321	141300	85952300	9720	9730	9730	9720	49
440	20240321	141200	85475920	9730	9730	9730	9730	0
441	20240321	141100	85475920	9730	9730	9730	9730	10
442	20240321	141000	85378620	9720	9730	9730	9720	37
443	20240321	140900	85018960	9740	9740	9740	9740	7
444	20240321	140800	84950780	9740	9740	9740	9740	3
445	20240321	140700	84921560	9730	9730	9730	9730	13
446	20240321	140600	84795070	9730	9730	9730	9730	44
447	20240321	140500	84366950	9730	9740	9740	9730	22
448	20240321	140400	84152790	9730	9730	9730	9730	0
449	20240321	140300	84152790	9730	9730	9730	9730	29
450	20240321	140200	83870620	9720	9720	9720	9720	44
451	20240321	140100	83442940	9730	9730	9730	9730	10
452	20240321	140000	83345640	9720	9720	9720	9720	13
453	20240321	135900	83219280	9720	9730	9730	9720	44
454	20240321	135800	82791500	9730	9730	9730	9730	0
455	20240321	135700	82791500	9730	9730	9730	9730	0
456	20240321	135600	82791500	9730	9730	9730	9730	0
457	20240321	135500	82791500	9730	9740	9740	9730	48
458	20240321	135400	82324360	9730	9730	9730	9730	12
459	20240321	135300	82207600	9740	9740	9740	9740	0
460	20240321	135200	82207600	9740	9730	9740	9730	83
461	20240321	135100	81399910	9740	9740	9740	9740	0
462	20240321	135000	81399910	9740	9740	9740	9740	10
463	20240321	134900	81302510	9730	9730	9730	9730	0
464	20240321	134800	81302510	9730	9750	9750	9730	57
465	20240321	134700	80747600	9730	9730	9730	9730	0
466	20240321	134600	80747600	9730	9730	9730	9730	0
467	20240321	134500	80747600	9730	9730	9730	9730	36
468	20240321	134400	80397320	9730	9740	9740	9730	34
469	20240321	134300	80066410	9740	9740	9740	9740	0
470	20240321	134200	80066410	9740	9740	9740	9740	1
471	20240321	134100	80056670	9730	9750	9750	9730	57
472	20240321	134000	79501790	9740	9740	9740	9740	0
473	20240321	133900	79501790	9740	9740	9740	9740	0
474	20240321	133800	79501790	9740	9740	9740	9740	0
475	20240321	133700	79501790	9740	9730	9740	9730	86
476	20240321	133600	78664980	9730	9730	9730	9730	1
477	20240321	133500	78655250	9740	9740	9740	9740	10
478	20240321	133400	78557850	9730	9730	9730	9730	35
479	20240321	133300	78217300	9740	9740	9740	9740	9
480	20240321	133200	78129640	9740	9740	9740	9740	1
481	20240321	133100	78119900	9730	9730	9730	9730	24
482	20240321	133000	77886380	9730	9750	9750	9730	45
483	20240321	132900	77448080	9740	9740	9740	9740	0
484	20240321	132800	77448080	9740	9740	9740	9740	0
485	20240321	132700	77448080	9740	9740	9740	9740	2
486	20240321	132600	77428600	9730	9730	9730	9730	71
487	20240321	132500	76737770	9740	9740	9740	9740	10
488	20240321	132400	76640370	9730	9730	9730	9730	12
489	20240321	132300	76523610	9730	9740	9740	9730	44
490	20240321	132200	76095430	9740	9740	9740	9740	14
491	20240321	132100	75959070	9730	9730	9730	9730	0
492	20240321	132000	75959070	9730	9730	9730	9730	0
493	20240321	131900	75959070	9730	9740	9740	9730	45
494	20240321	131800	75521120	9740	9740	9740	9740	0
495	20240321	131700	75521120	9740	9740	9740	9740	0
496	20240321	131600	75521120	9740	9720	9740	9720	206
497	20240321	131500	73515840	9730	9730	9730	9730	10
498	20240321	131400	73418540	9720	9720	9720	9720	13
499	20240321	131300	73292180	9720	9720	9720	9720	0
500	20240321	131200	73292180	9720	9730	9730	9720	49
501	20240321	131100	72815800	9730	9730	9730	9730	10
502	20240321	131000	72718500	9720	9720	9720	9720	0
503	20240321	130900	72718500	9720	9730	9730	9720	57
504	20240321	130800	72164410	9740	9740	9740	9740	5
505	20240321	130700	72115710	9730	9720	9730	9720	18
506	20240321	130600	71940700	9720	9720	9720	9720	0
507	20240321	130500	71940700	9720	9740	9740	9720	191
508	20240321	130400	70082620	9730	9730	9730	9730	0
509	20240321	130300	70082620	9730	9730	9730	9730	13
510	20240321	130200	69956130	9740	9730	9740	9730	55
511	20240321	130100	69420880	9730	9730	9730	9730	12
512	20240321	130000	69304120	9740	9740	9740	9740	10
513	20240321	125900	69206720	9730	9730	9730	9730	13
514	20240321	125800	69080230	9730	9730	9730	9730	57
515	20240321	125700	68525620	9740	9740	9740	9740	10
516	20240321	125600	68428220	9730	9730	9730	9730	26
517	20240321	125500	68175240	9740	9740	9740	9740	10
518	20240321	125400	68077840	9730	9740	9740	9730	53
519	20240321	125300	67562060	9740	9740	9740	9740	0
520	20240321	125200	67562060	9740	9730	9740	9730	14
521	20240321	125100	67425830	9730	9730	9730	9730	27
522	20240321	125000	67163120	9740	9750	9750	9740	17
523	20240321	124900	66997440	9740	9740	9740	9740	0
524	20240321	124800	66997440	9740	9740	9740	9740	0
525	20240321	124700	66997440	9740	9730	9740	9730	48
526	20240321	124600	66530370	9730	9730	9730	9730	19
527	20240321	124500	66345500	9730	9740	9740	9730	54
528	20240321	124400	65819980	9740	9740	9740	9740	9
529	20240321	124300	65732320	9780	9780	9780	9780	5
530	20240321	124200	65683420	9740	9740	9740	9740	1
531	20240321	124100	65673680	9730	9730	9730	9730	13
532	20240321	124000	65547190	9730	9750	9750	9730	46
533	20240321	123900	65099230	9740	9740	9740	9740	12
534	20240321	123800	64982350	9750	9750	9750	9750	0
535	20240321	123700	64982350	9750	9740	9750	9740	35
536	20240321	123600	64641350	9740	9740	9740	9740	45
537	20240321	123500	64203050	9740	9740	9740	9740	10
538	20240321	123400	64105650	9730	9730	9730	9730	0
539	20240321	123300	64105650	9730	9740	9740	9730	70
540	20240321	123200	63424470	9740	9740	9740	9740	2
541	20240321	123100	63404990	9740	9740	9740	9740	10
542	20240321	123000	63307590	9730	9730	9730	9730	0
543	20240321	122900	63307590	9730	9740	9740	9730	44
544	20240321	122800	62879370	9730	9730	9730	9730	0
545	20240321	122700	62879370	9730	9730	9730	9730	0
546	20240321	122600	62879370	9730	9730	9730	9730	49
547	20240321	122500	62402600	9740	9740	9740	9740	10
548	20240321	122400	62305200	9730	9730	9730	9730	12
549	20240321	122300	62188440	9730	9730	9730	9730	0
550	20240321	122200	62188440	9730	9730	9740	9730	87
551	20240321	122100	61341830	9740	9740	9740	9740	0
552	20240321	122000	61341830	9740	9740	9740	9740	10
553	20240321	121900	61244430	9730	9730	9730	9730	44
554	20240321	121800	60816310	9740	9740	9740	9740	10
555	20240321	121700	60718910	9730	9730	9730	9730	0
556	20240321	121600	60718910	9730	9740	9740	9730	35
557	20240321	121500	60378350	9740	9740	9740	9740	10
558	20240321	121400	60280950	9760	9760	9760	9760	0
559	20240321	121300	60280950	9760	9740	9760	9740	125
560	20240321	121200	59062210	9740	9740	9740	9740	10
561	20240321	121100	58964810	9730	9730	9730	9730	45
562	20240321	121000	58526960	9720	9720	9720	9720	0
563	20240321	120900	58526960	9720	9720	9720	9720	13
564	20240321	120800	58400600	9720	9720	9720	9720	44
565	20240321	120700	57972920	9730	9720	9730	9720	26
566	20240321	120600	57720100	9730	9730	9730	9730	0
567	20240321	120500	57720100	9730	9740	9740	9730	27
568	20240321	120400	57457290	9730	9730	9730	9730	45
569	20240321	120300	57019440	9740	9740	9740	9740	10
570	20240321	120200	56922040	9730	9730	9730	9730	0
571	20240321	120100	56922040	9730	9730	9730	9730	38
572	20240321	120000	56552300	9750	9750	9750	9740	29
573	20240321	115900	56269640	9750	9750	9750	9750	7
574	20240321	115800	56201390	9750	9750	9750	9750	0
575	20240321	115700	56201390	9750	9740	9750	9740	48
576	20240321	115600	55733840	9740	9740	9740	9740	25
577	20240321	115500	55490340	9750	9750	9750	9750	10
578	20240321	115400	55392840	9740	9740	9740	9740	0
579	20240321	115300	55392840	9740	9740	9740	9740	44
580	20240321	115200	54964280	9750	9740	9750	9740	34
581	20240321	115100	54633020	9740	9740	9740	9740	0
582	20240321	115000	54633020	9740	9750	9750	9740	44
583	20240321	114900	54204360	9750	9750	9750	9750	0
584	20240321	114800	54204360	9750	9750	9750	9750	6
585	20240321	114700	54145860	9750	9750	9750	9750	4
586	20240321	114600	54106860	9740	9740	9740	9740	57
587	20240321	114500	53551680	9750	9750	9750	9750	10
588	20240321	114400	53454180	9740	9740	9740	9740	24
589	20240321	114300	53220420	9740	9740	9740	9740	0
590	20240321	114200	53220420	9740	9750	9750	9740	57
591	20240321	114100	52665140	9730	9730	9730	9730	0
592	20240321	114000	52665140	9730	9730	9730	9730	0
593	20240321	113900	52665140	9730	9740	9740	9730	45
594	20240321	113800	52227270	9740	9740	9740	9740	0
595	20240321	113700	52227270	9740	9730	9740	9730	20
596	20240321	113600	52032590	9730	9730	9730	9730	0
597	20240321	113500	52032590	9730	9740	9740	9730	81
598	20240321	113400	51244360	9740	9740	9740	9740	0
599	20240321	113300	51244360	9740	9740	9740	9740	6
600	20240321	113200	51185920	9740	9730	9740	9730	48
601	20240321	113100	50718840	9740	9740	9740	9740	10
602	20240321	113000	50621440	9730	9730	9730	9730	0
603	20240321	112900	50621440	9730	9730	9730	9730	0
604	20240321	112800	50621440	9730	9740	9740	9730	45
605	20240321	112700	50183560	9740	9740	9740	9740	7
606	20240321	112600	50115380	9730	9730	9730	9730	24
607	20240321	112500	49881860	9730	9740	9740	9730	55
608	20240321	112400	49346610	9740	9740	9740	9740	9
609	20240321	112300	49258950	9740	9740	9740	9740	0
610	20240321	112200	49258950	9740	9730	9740	9730	14
611	20240321	112100	49122720	9730	9740	9740	9730	45
612	20240321	112000	48684770	9730	9730	9730	9730	0
613	20240321	111900	48684770	9730	9730	9730	9730	0
614	20240321	111800	48684770	9730	9730	9730	9730	57
615	20240321	111700	48130160	9740	9750	9750	9740	20
616	20240321	111600	47935260	9740	9740	9740	9740	0
617	20240321	111500	47935260	9740	9740	9740	9740	3
618	20240321	111400	47906040	9730	9730	9730	9730	57
619	20240321	111300	47351430	9730	9730	9730	9730	0
620	20240321	111200	47351430	9730	9740	9740	9730	36
621	20240321	111100	47001050	9730	9730	9730	9730	0
622	20240321	111000	47001050	9730	9740	9740	9730	66
623	20240321	110900	46358770	9750	9750	9750	9750	10
624	20240321	110800	46261270	9730	9730	9730	9730	0
625	20240321	110700	46261270	9730	9730	9730	9730	45
626	20240321	110600	45823420	9730	9730	9730	9730	0
627	20240321	110500	45823420	9730	9720	9730	9720	26
628	20240321	110400	45570570	9720	9720	9720	9720	0
629	20240321	110300	45570570	9720	9720	9720	9720	56
630	20240321	110200	45026250	9720	9720	9720	9720	0
631	20240321	110100	45026250	9720	9720	9720	9720	25
632	20240321	110000	44783250	9720	9720	9720	9720	45
633	20240321	105900	44345850	9730	9730	9730	9730	0
634	20240321	105800	44345850	9730	9730	9730	9730	0
635	20240321	105700	44345850	9730	9730	9730	9730	34
636	20240321	105600	44015030	9730	9730	9730	9730	45
637	20240321	105500	43577180	9730	9740	9740	9730	13
638	20240321	105400	43450680	9730	9730	9730	9730	13
639	20240321	105300	43324190	9730	9730	9730	9730	0
640	20240321	105200	43324190	9730	9730	9730	9730	57
641	20240321	105100	42769580	9730	9730	9730	9730	0
642	20240321	105000	42769580	9730	9730	9730	9730	13
643	20240321	104900	42643090	9730	9730	9730	9730	45
644	20240321	104800	42205240	9730	9730	9730	9730	22
645	20240321	104700	41991180	9730	9730	9730	9730	0
646	20240321	104600	41991180	9730	9730	9730	9730	13
647	20240321	104500	41864690	9730	9730	9730	9730	44
648	20240321	104400	41436570	9730	9730	9730	9730	12
649	20240321	104300	41319810	9730	9730	9730	9730	0
650	20240321	104200	41319810	9730	9730	9730	9730	13
651	20240321	104100	41193320	9730	9730	9730	9730	45
652	20240321	104000	40755470	9730	9730	9730	9730	12
653	20240321	103900	40638710	9730	9730	9730	9730	13
654	20240321	103800	40512220	9730	9730	9730	9730	44
655	20240321	103700	40084100	9730	9730	9730	9730	12
656	20240321	103600	39967340	9730	9730	9730	9730	0
657	20240321	103500	39967340	9730	9730	9730	9730	13
658	20240321	103400	39840850	9730	9730	9730	9730	44
659	20240321	103300	39412730	9730	9730	9730	9730	12
660	20240321	103200	39295970	9730	9730	9730	9730	0
661	20240321	103100	39295970	9730	9730	9730	9730	57
662	20240321	103000	38741360	9730	9730	9730	9730	0
663	20240321	102900	38741360	9730	9730	9730	9730	12
664	20240321	102800	38624600	9730	9730	9730	9730	0
665	20240321	102700	38624600	9730	9730	9730	9730	58
666	20240321	102600	38060260	9730	9730	9730	9730	155
667	20240321	102500	36552110	9730	9730	9730	9730	12
668	20240321	102400	36435350	9730	9730	9730	9730	58
669	20240321	102300	35871010	9730	9730	9730	9730	0
670	20240321	102200	35871010	9730	9730	9730	9730	24
671	20240321	102100	35637490	9730	9730	9730	9730	0
672	20240321	102000	35637490	9730	9730	9730	9730	58
673	20240321	101900	35073150	9730	9730	9730	9730	0
674	20240321	101800	35073150	9730	9730	9730	9730	12
675	20240321	101700	34956390	9720	9720	9720	9720	0
676	20240321	101600	34956390	9720	9720	9720	9720	57
677	20240321	101500	34402350	9720	9720	9720	9720	0
678	20240321	101400	34402350	9720	9720	9720	9720	0
679	20240321	101300	34402350	9720	9730	9730	9720	45
680	20240321	101200	33964600	9730	9730	9730	9730	12
681	20240321	101100	33847840	9720	9720	9720	9720	0
682	20240321	101000	33847840	9720	9720	9720	9720	69
683	20240321	100900	33177160	9730	9730	9730	9730	15
684	20240321	100800	33031210	9720	9720	9720	9720	0
685	20240321	100700	33031210	9720	9720	9720	9720	56
686	20240321	100600	32486890	9780	9780	9780	9780	0
687	20240321	100500	32486890	9780	9780	9780	9780	0
688	20240321	100400	32486890	9780	9780	9780	9780	1
689	20240321	100300	32477110	9730	9730	9730	9730	0
690	20240321	100200	32477110	9730	9720	9730	9720	66
691	20240321	100100	31835380	9720	9720	9720	9720	13
692	20240321	100000	31709020	9720	9720	9720	9720	0
693	20240321	095900	31709020	9720	9720	9720	9720	12
694	20240321	095800	31592380	9720	9720	9720	9720	45
695	20240321	095700	31154980	9720	9720	9720	9720	13
696	20240321	095600	31028620	9720	9720	9720	9720	0
697	20240321	095500	31028620	9720	9720	9720	9720	56
698	20240321	095400	30484300	9740	9730	9740	9730	23
699	20240321	095300	30260410	9710	9720	9720	9710	129
700	20240321	095200	29006660	9720	9730	9740	9720	898
701	20240321	095100	20277190	9730	9730	9730	9730	45
702	20240321	095000	19839340	9730	9730	9730	9730	13
703	20240321	094900	19712850	9730	9730	9730	9730	0
704	20240321	094800	19712850	9730	9730	9730	9730	45
705	20240321	094700	19275000	9730	9730	9730	9730	0
706	20240321	094600	19275000	9730	9730	9730	9730	0
707	20240321	094500	19275000	9730	9730	9730	9730	0
708	20240321	094400	19275000	9730	9720	9730	9720	67
709	20240321	094300	18623660	9720	9720	9720	9720	0
710	20240321	094200	18623660	9720	9720	9720	9720	13
711	20240321	094100	18497300	9730	9720	9730	9720	46
712	20240321	094000	18050170	9720	9730	9730	9720	26
713	20240321	093900	17797430	9720	9720	9720	9720	0
714	20240321	093800	17797430	9720	9720	9720	9720	1
715	20240321	093700	17787710	9720	9720	9720	9720	148
716	20240321	093600	16349150	9730	9730	9730	9720	23
717	20240321	093500	16125490	9740	9740	9740	9740	0
718	20240321	093400	16125490	9740	9720	9740	9720	71
719	20240321	093300	15435050	9710	9710	9710	9710	12
720	20240321	093200	15318530	9740	9740	9740	9740	0
721	20240321	093100	15318530	9740	9730	9740	9730	5
722	20240321	093000	15269840	9720	9720	9720	9720	101
723	20240321	092900	14288120	9730	9730	9730	9730	132
724	20240321	092800	13003760	9730	9730	9730	9730	1
725	20240321	092700	12994030	9720	9720	9720	9720	13
726	20240321	092600	12867670	9720	9720	9720	9720	44
727	20240321	092500	12439990	9720	9720	9720	9720	12
728	20240321	092400	12323350	9720	9720	9720	9720	57
729	20240321	092300	11769310	9720	9720	9720	9720	13
730	20240321	092200	11642950	9750	9750	9750	9750	0
731	20240321	092100	11642950	9750	9740	9750	9740	43
732	20240321	092000	11223710	9730	9720	9730	9720	33
733	20240321	091900	10902750	9720	9720	9720	9720	0
734	20240321	091800	10902750	9720	9720	9720	9720	0
735	20240321	091700	10902750	9720	9730	9730	9720	105
736	20240321	091600	9881220	9730	9730	9730	9730	12
737	20240321	091500	9764460	9790	9790	9790	9790	0
738	20240321	091400	9764460	9790	9790	9790	9790	0
739	20240321	091300	9764460	9790	9790	9790	9790	1
740	20240321	091200	9754670	9730	9720	9730	9720	108
741	20240321	091100	8703960	9730	9730	9730	9730	2
742	20240321	091000	8684500	9720	9720	9720	9720	12
743	20240321	090900	8567860	9720	9730	9730	9720	317
744	20240321	090800	5483580	9730	9800	9800	9730	13
745	20240321	090700	5357020	9730	9730	9730	9730	0
746	20240321	090600	5357020	9730	9730	9730	9730	0
747	20240321	090500	5357020	9730	9730	9730	9730	0
748	20240321	090400	5357020	9730	9730	9730	9730	14
749	20240321	090300	5220800	9820	9820	9820	9820	0
750	20240321	090200	5220800	9820	9820	9820	9820	20
751	20240321	090100	5024400	9710	9730	9730	9710	230
752	20240321	090000	2789520	9720	9860	9860	9720	284