KissMeData/435620/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	213000	97355620	9740	9740	9740	9740	15
3	20240314	212900	97355620	9740	9740	9740	9740	0
4	20240314	212800	97355620	9740	9740	9740	9740	0
5	20240314	212700	97355620	9740	9740	9740	9740	0
6	20240314	212600	97355620	9740	9740	9740	9740	0
7	20240314	212500	97355620	9740	9740	9740	9740	0
8	20240314	212400	97355620	9740	9740	9740	9740	0
9	20240314	212300	97355620	9740	9740	9740	9740	0
10	20240314	212200	97355620	9740	9740	9740	9740	0
11	20240314	212100	97355620	9740	9740	9740	9740	0
12	20240314	212000	97355620	9740	9740	9740	9740	0
13	20240314	211900	97355620	9740	9740	9740	9740	0
14	20240314	211800	97355620	9740	9740	9740	9740	0
15	20240314	211700	97355620	9740	9740	9740	9740	0
16	20240314	211600	97355620	9740	9740	9740	9740	0
17	20240314	211500	97355620	9740	9740	9740	9740	0
18	20240314	211400	97355620	9740	9740	9740	9740	0
19	20240314	211300	97355620	9740	9740	9740	9740	0
20	20240314	211200	97355620	9740	9740	9740	9740	0
21	20240314	211100	97355620	9740	9740	9740	9740	0
22	20240314	211000	97355620	9740	9740	9740	9740	0
23	20240314	210900	97355620	9740	9740	9740	9740	0
24	20240314	210800	97355620	9740	9740	9740	9740	0
25	20240314	210700	97355620	9740	9740	9740	9740	0
26	20240314	210600	97355620	9740	9740	9740	9740	0
27	20240314	210500	97355620	9740	9740	9740	9740	0
28	20240314	210400	97355620	9740	9740	9740	9740	0
29	20240314	210300	97355620	9740	9740	9740	9740	0
30	20240314	210200	97355620	9740	9740	9740	9740	0
31	20240314	210100	97355620	9740	9740	9740	9740	0
32	20240314	210000	97355620	9740	9740	9740	9740	15
33	20240314	205900	97355620	9740	9740	9740	9740	0
34	20240314	205800	97355620	9740	9740	9740	9740	0
35	20240314	205700	97355620	9740	9740	9740	9740	0
36	20240314	205600	97355620	9740	9740	9740	9740	0
37	20240314	205500	97355620	9740	9740	9740	9740	0
38	20240314	205400	97355620	9740	9740	9740	9740	0
39	20240314	205300	97355620	9740	9740	9740	9740	0
40	20240314	205200	97355620	9740	9740	9740	9740	0
41	20240314	205100	97355620	9740	9740	9740	9740	0
42	20240314	205000	97355620	9740	9740	9740	9740	0
43	20240314	204900	97355620	9740	9740	9740	9740	0
44	20240314	204800	97355620	9740	9740	9740	9740	0
45	20240314	204700	97355620	9740	9740	9740	9740	0
46	20240314	204600	97355620	9740	9740	9740	9740	0
47	20240314	204500	97355620	9740	9740	9740	9740	0
48	20240314	204400	97355620	9740	9740	9740	9740	0
49	20240314	204300	97355620	9740	9740	9740	9740	0
50	20240314	204200	97355620	9740	9740	9740	9740	0
51	20240314	204100	97355620	9740	9740	9740	9740	0
52	20240314	204000	97355620	9740	9740	9740	9740	0
53	20240314	203900	97355620	9740	9740	9740	9740	0
54	20240314	203800	97355620	9740	9740	9740	9740	0
55	20240314	203700	97355620	9740	9740	9740	9740	0
56	20240314	203600	97355620	9740	9740	9740	9740	0
57	20240314	203500	97355620	9740	9740	9740	9740	0
58	20240314	203400	97355620	9740	9740	9740	9740	0
59	20240314	203300	97355620	9740	9740	9740	9740	0
60	20240314	203200	97355620	9740	9740	9740	9740	0
61	20240314	203100	97355620	9740	9740	9740	9740	0
62	20240314	203000	97355620	9740	9740	9740	9740	15
63	20240314	202900	97355620	9740	9740	9740	9740	0
64	20240314	202800	97355620	9740	9740	9740	9740	0
65	20240314	202700	97355620	9740	9740	9740	9740	0
66	20240314	202600	97355620	9740	9740	9740	9740	0
67	20240314	202500	97355620	9740	9740	9740	9740	0
68	20240314	202400	97355620	9740	9740	9740	9740	0
69	20240314	202300	97355620	9740	9740	9740	9740	0
70	20240314	202200	97355620	9740	9740	9740	9740	0
71	20240314	202100	97355620	9740	9740	9740	9740	0
72	20240314	202000	97355620	9740	9740	9740	9740	0
73	20240314	201900	97355620	9740	9740	9740	9740	0
74	20240314	201800	97355620	9740	9740	9740	9740	0
75	20240314	201700	97355620	9740	9740	9740	9740	0
76	20240314	201600	97355620	9740	9740	9740	9740	0
77	20240314	201500	97355620	9740	9740	9740	9740	0
78	20240314	201400	97355620	9740	9740	9740	9740	0
79	20240314	201300	97355620	9740	9740	9740	9740	0
80	20240314	201200	97355620	9740	9740	9740	9740	0
81	20240314	201100	97355620	9740	9740	9740	9740	0
82	20240314	201000	97355620	9740	9740	9740	9740	0
83	20240314	200900	97355620	9740	9740	9740	9740	0
84	20240314	200800	97355620	9740	9740	9740	9740	0
85	20240314	200700	97355620	9740	9740	9740	9740	0
86	20240314	200600	97355620	9740	9740	9740	9740	0
87	20240314	200500	97355620	9740	9740	9740	9740	0
88	20240314	200400	97355620	9740	9740	9740	9740	0
89	20240314	200300	97355620	9740	9740	9740	9740	0
90	20240314	200200	97355620	9740	9740	9740	9740	0
91	20240314	200100	97355620	9740	9740	9740	9740	0
92	20240314	200000	97355620	9740	9740	9740	9740	15
93	20240314	195900	97355620	9740	9740	9740	9740	0
94	20240314	195800	97355620	9740	9740	9740	9740	0
95	20240314	195700	97355620	9740	9740	9740	9740	0
96	20240314	195600	97355620	9740	9740	9740	9740	0
97	20240314	195500	97355620	9740	9740	9740	9740	0
98	20240314	195400	97355620	9740	9740	9740	9740	0
99	20240314	195300	97355620	9740	9740	9740	9740	0
100	20240314	195200	97355620	9740	9740	9740	9740	0
101	20240314	195100	97355620	9740	9740	9740	9740	0
102	20240314	195000	97355620	9740	9740	9740	9740	0
103	20240314	194900	97355620	9740	9740	9740	9740	0
104	20240314	194800	97355620	9740	9740	9740	9740	0
105	20240314	194700	97355620	9740	9740	9740	9740	0
106	20240314	194600	97355620	9740	9740	9740	9740	0
107	20240314	194500	97355620	9740	9740	9740	9740	0
108	20240314	194400	97355620	9740	9740	9740	9740	0
109	20240314	194300	97355620	9740	9740	9740	9740	0
110	20240314	194200	97355620	9740	9740	9740	9740	0
111	20240314	194100	97355620	9740	9740	9740	9740	0
112	20240314	194000	97355620	9740	9740	9740	9740	0
113	20240314	193900	97355620	9740	9740	9740	9740	0
114	20240314	193800	97355620	9740	9740	9740	9740	0
115	20240314	193700	97355620	9740	9740	9740	9740	0
116	20240314	193600	97355620	9740	9740	9740	9740	0
117	20240314	193500	97355620	9740	9740	9740	9740	0
118	20240314	193400	97355620	9740	9740	9740	9740	0
119	20240314	193300	97355620	9740	9740	9740	9740	0
120	20240314	193200	97355620	9740	9740	9740	9740	0
121	20240314	193100	97355620	9740	9740	9740	9740	0
122	20240314	193000	97355620	9740	9740	9740	9740	15
123	20240314	192900	97355620	9740	9740	9740	9740	0
124	20240314	192800	97355620	9740	9740	9740	9740	0
125	20240314	192700	97355620	9740	9740	9740	9740	0
126	20240314	192600	97355620	9740	9740	9740	9740	0
127	20240314	192500	97355620	9740	9740	9740	9740	0
128	20240314	192400	97355620	9740	9740	9740	9740	0
129	20240314	192300	97355620	9740	9740	9740	9740	0
130	20240314	192200	97355620	9740	9740	9740	9740	0
131	20240314	192100	97355620	9740	9740	9740	9740	0
132	20240314	192000	97355620	9740	9740	9740	9740	0
133	20240314	191900	97355620	9740	9740	9740	9740	0
134	20240314	191800	97355620	9740	9740	9740	9740	0
135	20240314	191700	97355620	9740	9740	9740	9740	0
136	20240314	191600	97355620	9740	9740	9740	9740	0
137	20240314	191500	97355620	9740	9740	9740	9740	0
138	20240314	191400	97355620	9740	9740	9740	9740	0
139	20240314	191300	97355620	9740	9740	9740	9740	0
140	20240314	191200	97355620	9740	9740	9740	9740	0
141	20240314	191100	97355620	9740	9740	9740	9740	0
142	20240314	191000	97355620	9740	9740	9740	9740	0
143	20240314	190900	97355620	9740	9740	9740	9740	0
144	20240314	190800	97355620	9740	9740	9740	9740	0
145	20240314	190700	97355620	9740	9740	9740	9740	0
146	20240314	190600	97355620	9740	9740	9740	9740	0
147	20240314	190500	97355620	9740	9740	9740	9740	0
148	20240314	190400	97355620	9740	9740	9740	9740	0
149	20240314	190300	97355620	9740	9740	9740	9740	0
150	20240314	190200	97355620	9740	9740	9740	9740	0
151	20240314	190100	97355620	9740	9740	9740	9740	0
152	20240314	190000	97355620	9740	9740	9740	9740	15
153	20240314	185900	97355620	9740	9740	9740	9740	0
154	20240314	185800	97355620	9740	9740	9740	9740	0
155	20240314	185700	97355620	9740	9740	9740	9740	0
156	20240314	185600	97355620	9740	9740	9740	9740	0
157	20240314	185500	97355620	9740	9740	9740	9740	0
158	20240314	185400	97355620	9740	9740	9740	9740	0
159	20240314	185300	97355620	9740	9740	9740	9740	0
160	20240314	185200	97355620	9740	9740	9740	9740	0
161	20240314	185100	97355620	9740	9740	9740	9740	0
162	20240314	185000	97355620	9740	9740	9740	9740	0
163	20240314	184900	97355620	9740	9740	9740	9740	0
164	20240314	184800	97355620	9740	9740	9740	9740	0
165	20240314	184700	97355620	9740	9740	9740	9740	0
166	20240314	184600	97355620	9740	9740	9740	9740	0
167	20240314	184500	97355620	9740	9740	9740	9740	0
168	20240314	184400	97355620	9740	9740	9740	9740	0
169	20240314	184300	97355620	9740	9740	9740	9740	0
170	20240314	184200	97355620	9740	9740	9740	9740	0
171	20240314	184100	97355620	9740	9740	9740	9740	0
172	20240314	184000	97355620	9740	9740	9740	9740	0
173	20240314	183900	97355620	9740	9740	9740	9740	0
174	20240314	183800	97355620	9740	9740	9740	9740	0
175	20240314	183700	97355620	9740	9740	9740	9740	0
176	20240314	183600	97355620	9740	9740	9740	9740	0
177	20240314	183500	97355620	9740	9740	9740	9740	0
178	20240314	183400	97355620	9740	9740	9740	9740	0
179	20240314	183300	97355620	9740	9740	9740	9740	0
180	20240314	183200	97355620	9740	9740	9740	9740	0
181	20240314	183100	97355620	9740	9740	9740	9740	0
182	20240314	183000	97355620	9740	9740	9740	9740	15
183	20240314	182900	97355620	9740	9740	9740	9740	0
184	20240314	182800	97355620	9740	9740	9740	9740	0
185	20240314	182700	97355620	9740	9740	9740	9740	0
186	20240314	182600	97355620	9740	9740	9740	9740	0
187	20240314	182500	97355620	9740	9740	9740	9740	0
188	20240314	182400	97355620	9740	9740	9740	9740	0
189	20240314	182300	97355620	9740	9740	9740	9740	0
190	20240314	182200	97355620	9740	9740	9740	9740	0
191	20240314	182100	97355620	9740	9740	9740	9740	0
192	20240314	182000	97355620	9740	9740	9740	9740	0
193	20240314	181900	97355620	9740	9740	9740	9740	0
194	20240314	181800	97355620	9740	9740	9740	9740	0
195	20240314	181700	97355620	9740	9740	9740	9740	0
196	20240314	181600	97355620	9740	9740	9740	9740	0
197	20240314	181500	97355620	9740	9740	9740	9740	0
198	20240314	181400	97355620	9740	9740	9740	9740	0
199	20240314	181300	97355620	9740	9740	9740	9740	0
200	20240314	181200	97355620	9740	9740	9740	9740	0
201	20240314	181100	97355620	9740	9740	9740	9740	0
202	20240314	181000	97355620	9740	9740	9740	9740	0
203	20240314	180900	97355620	9740	9740	9740	9740	0
204	20240314	180800	97355620	9740	9740	9740	9740	0
205	20240314	180700	97355620	9740	9740	9740	9740	0
206	20240314	180600	97355620	9740	9740	9740	9740	0
207	20240314	180500	97355620	9740	9740	9740	9740	0
208	20240314	180400	97355620	9740	9740	9740	9740	0
209	20240314	180300	97355620	9740	9740	9740	9740	0
210	20240314	180200	97355620	9740	9740	9740	9740	0
211	20240314	180100	97355620	9740	9740	9740	9740	0
212	20240314	180000	97355620	9740	9740	9740	9740	15
213	20240314	175900	97355620	9740	9740	9740	9740	0
214	20240314	175800	97355620	9740	9740	9740	9740	0
215	20240314	175700	97355620	9740	9740	9740	9740	0
216	20240314	175600	97355620	9740	9740	9740	9740	0
217	20240314	175500	97355620	9740	9740	9740	9740	0
218	20240314	175400	97355620	9740	9740	9740	9740	0
219	20240314	175300	97355620	9740	9740	9740	9740	0
220	20240314	175200	97355620	9740	9740	9740	9740	0
221	20240314	175100	97355620	9740	9740	9740	9740	0
222	20240314	175000	97355620	9740	9740	9740	9740	0
223	20240314	174900	97355620	9740	9740	9740	9740	0
224	20240314	174800	97355620	9740	9740	9740	9740	0
225	20240314	174700	97355620	9740	9740	9740	9740	0
226	20240314	174600	97355620	9740	9740	9740	9740	0
227	20240314	174500	97355620	9740	9740	9740	9740	0
228	20240314	174400	97355620	9740	9740	9740	9740	0
229	20240314	174300	97355620	9740	9740	9740	9740	0
230	20240314	174200	97355620	9740	9740	9740	9740	0
231	20240314	174100	97355620	9740	9740	9740	9740	0
232	20240314	174000	97355620	9740	9740	9740	9740	0
233	20240314	173900	97355620	9740	9740	9740	9740	0
234	20240314	173800	97355620	9740	9740	9740	9740	0
235	20240314	173700	97355620	9740	9740	9740	9740	0
236	20240314	173600	97355620	9740	9740	9740	9740	0
237	20240314	173500	97355620	9740	9740	9740	9740	0
238	20240314	173400	97355620	9740	9740	9740	9740	0
239	20240314	173300	97355620	9740	9740	9740	9740	0
240	20240314	173200	97355620	9740	9740	9740	9740	0
241	20240314	173100	97355620	9740	9740	9740	9740	0
242	20240314	173000	97355620	9740	9740	9740	9740	15
243	20240314	172900	97355620	9740	9740	9740	9740	0
244	20240314	172800	97355620	9740	9740	9740	9740	0
245	20240314	172700	97355620	9740	9740	9740	9740	0
246	20240314	172600	97355620	9740	9740	9740	9740	0
247	20240314	172500	97355620	9740	9740	9740	9740	0
248	20240314	172400	97355620	9740	9740	9740	9740	0
249	20240314	172300	97355620	9740	9740	9740	9740	0
250	20240314	172200	97355620	9740	9740	9740	9740	0
251	20240314	172100	97355620	9740	9740	9740	9740	0
252	20240314	172000	97355620	9740	9740	9740	9740	0
253	20240314	171900	97355620	9740	9740	9740	9740	0
254	20240314	171800	97355620	9740	9740	9740	9740	0
255	20240314	171700	97355620	9740	9740	9740	9740	0
256	20240314	171600	97355620	9740	9740	9740	9740	0
257	20240314	171500	97355620	9740	9740	9740	9740	0
258	20240314	171400	97355620	9740	9740	9740	9740	0
259	20240314	171300	97355620	9740	9740	9740	9740	0
260	20240314	171200	97355620	9740	9740	9740	9740	0
261	20240314	171100	97355620	9740	9740	9740	9740	0
262	20240314	171000	97355620	9740	9740	9740	9740	0
263	20240314	170900	97355620	9740	9740	9740	9740	0
264	20240314	170800	97355620	9740	9740	9740	9740	0
265	20240314	170700	97355620	9740	9740	9740	9740	0
266	20240314	170600	97355620	9740	9740	9740	9740	0
267	20240314	170500	97355620	9740	9740	9740	9740	0
268	20240314	170400	97355620	9740	9740	9740	9740	0
269	20240314	170300	97355620	9740	9740	9740	9740	0
270	20240314	170200	97355620	9740	9740	9740	9740	0
271	20240314	170100	97355620	9740	9740	9740	9740	0
272	20240314	170000	97355620	9740	9740	9740	9740	15
273	20240314	165900	97355620	9740	9740	9740	9740	0
274	20240314	165800	97355620	9740	9740	9740	9740	0
275	20240314	165700	97355620	9740	9740	9740	9740	0
276	20240314	165600	97355620	9740	9740	9740	9740	0
277	20240314	165500	97355620	9740	9740	9740	9740	0
278	20240314	165400	97355620	9740	9740	9740	9740	0
279	20240314	165300	97355620	9740	9740	9740	9740	0
280	20240314	165200	97355620	9740	9740	9740	9740	0
281	20240314	165100	97355620	9740	9740	9740	9740	0
282	20240314	165000	97355620	9740	9740	9740	9740	0
283	20240314	164900	97355620	9740	9740	9740	9740	0
284	20240314	164800	97355620	9740	9740	9740	9740	0
285	20240314	164700	97355620	9740	9740	9740	9740	0
286	20240314	164600	97355620	9740	9740	9740	9740	0
287	20240314	164500	97355620	9740	9740	9740	9740	0
288	20240314	164400	97355620	9740	9740	9740	9740	0
289	20240314	164300	97355620	9740	9740	9740	9740	0
290	20240314	164200	97355620	9740	9740	9740	9740	0
291	20240314	164100	97355620	9740	9740	9740	9740	0
292	20240314	164000	97355620	9740	9740	9740	9740	0
293	20240314	163900	97355620	9740	9740	9740	9740	0
294	20240314	163800	97355620	9740	9740	9740	9740	0
295	20240314	163700	97355620	9740	9740	9740	9740	0
296	20240314	163600	97355620	9740	9740	9740	9740	0
297	20240314	163500	97355620	9740	9740	9740	9740	0
298	20240314	163400	97355620	9740	9740	9740	9740	0
299	20240314	163300	97355620	9740	9740	9740	9740	0
300	20240314	163200	97355620	9740	9740	9740	9740	0
301	20240314	163100	97355620	9740	9740	9740	9740	0
302	20240314	163000	97355620	9740	9740	9740	9740	15
303	20240314	162900	97355620	9740	9740	9740	9740	0
304	20240314	162800	97355620	9740	9740	9740	9740	0
305	20240314	162700	97355620	9740	9740	9740	9740	0
306	20240314	162600	97355620	9740	9740	9740	9740	0
307	20240314	162500	97355620	9740	9740	9740	9740	0
308	20240314	162400	97355620	9740	9740	9740	9740	0
309	20240314	162300	97355620	9740	9740	9740	9740	0
310	20240314	162200	97355620	9740	9740	9740	9740	0
311	20240314	162100	97355620	9740	9740	9740	9740	0
312	20240314	162000	97355620	9740	9740	9740	9740	0
313	20240314	161900	97355620	9740	9740	9740	9740	0
314	20240314	161800	97355620	9740	9740	9740	9740	0
315	20240314	161700	97355620	9740	9740	9740	9740	0
316	20240314	161600	97355620	9740	9740	9740	9740	0
317	20240314	161500	97355620	9740	9740	9740	9740	0
318	20240314	161400	97355620	9740	9740	9740	9740	0
319	20240314	161300	97355620	9740	9740	9740	9740	0
320	20240314	161200	97355620	9740	9740	9740	9740	0
321	20240314	161100	97355620	9740	9740	9740	9740	0
322	20240314	161000	97355620	9740	9740	9740	9740	0
323	20240314	160900	97355620	9740	9740	9740	9740	0
324	20240314	160800	97355620	9740	9740	9740	9740	0
325	20240314	160700	97355620	9740	9740	9740	9740	0
326	20240314	160600	97355620	9740	9740	9740	9740	0
327	20240314	160500	97355620	9740	9740	9740	9740	0
328	20240314	160400	97355620	9740	9740	9740	9740	0
329	20240314	160300	97355620	9740	9740	9740	9740	0
330	20240314	160200	97355620	9740	9740	9740	9740	0
331	20240314	160100	97355620	9740	9740	9740	9740	0
332	20240314	160000	97355620	9740	9740	9740	9740	15
333	20240314	155900	97355620	9740	9740	9740	9740	0
334	20240314	155800	97355620	9740	9740	9740	9740	0
335	20240314	155700	97355620	9740	9740	9740	9740	0
336	20240314	155600	97355620	9740	9740	9740	9740	0
337	20240314	155500	97355620	9740	9740	9740	9740	0
338	20240314	155400	97355620	9740	9740	9740	9740	0
339	20240314	155300	97355620	9740	9740	9740	9740	0
340	20240314	155200	97355620	9740	9740	9740	9740	0
341	20240314	155100	97355620	9740	9740	9740	9740	0
342	20240314	155000	97355620	9740	9740	9740	9740	0
343	20240314	154900	97355620	9740	9740	9740	9740	0
344	20240314	154800	97355620	9740	9740	9740	9740	0
345	20240314	154700	97355620	9740	9740	9740	9740	0
346	20240314	154600	97355620	9740	9740	9740	9740	0
347	20240314	154500	97355620	9740	9740	9740	9740	0
348	20240314	154400	97355620	9740	9740	9740	9740	0
349	20240314	154300	97355620	9740	9740	9740	9740	0
350	20240314	154200	97355620	9740	9740	9740	9740	0
351	20240314	154100	97355620	9740	9740	9740	9740	0
352	20240314	154000	97355620	9740	9740	9740	9740	0
353	20240314	153900	97355620	9740	9740	9740	9740	0
354	20240314	153800	97355620	9740	9740	9740	9740	0
355	20240314	153700	97355620	9740	9740	9740	9740	0
356	20240314	153600	97355620	9740	9740	9740	9740	0
357	20240314	153500	97355620	9740	9740	9740	9740	0
358	20240314	153400	97355620	9740	9740	9740	9740	0
359	20240314	153300	97355620	9740	9740	9740	9740	0
360	20240314	153200	97355620	9740	9740	9740	9740	0
361	20240314	153100	97355620	9740	9740	9740	9740	0
362	20240314	153000	97355620	9740	9740	9740	9740	15
363	20240314	152900	97355620	9740	9740	9740	9740	0
364	20240314	152800	97355620	9740	9740	9740	9740	0
365	20240314	152700	97355620	9740	9740	9740	9740	0
366	20240314	152600	97355620	9740	9740	9740	9740	0
367	20240314	152500	97355620	9740	9740	9740	9740	0
368	20240314	152400	97355620	9740	9740	9740	9740	0
369	20240314	152300	97355620	9740	9740	9740	9740	0
370	20240314	152200	97355620	9740	9740	9740	9740	0
371	20240314	152100	97355620	9740	9740	9740	9740	0
372	20240314	152000	97355620	9740	9740	9740	9740	0
373	20240314	151900	97355620	9740	9740	9740	9740	0
374	20240314	151800	97355620	9740	9740	9740	9740	15
375	20240314	151700	97209520	9690	9690	9690	9690	0
376	20240314	151600	97209520	9690	9690	9690	9690	0
377	20240314	151500	97209520	9690	9690	9690	9690	30
378	20240314	151400	96918820	9740	9740	9740	9740	15
379	20240314	151300	96772720	9740	9740	9740	9740	0
380	20240314	151200	96772720	9740	9740	9740	9740	0
381	20240314	151100	96772720	9740	9740	9740	9740	0
382	20240314	151000	96772720	9740	9740	9740	9740	15
383	20240314	150900	96626620	9730	9730	9730	9730	0
384	20240314	150800	96626620	9730	9730	9730	9730	0
385	20240314	150700	96626620	9730	9730	9730	9730	15
386	20240314	150600	96480670	9730	9730	9730	9730	0
387	20240314	150500	96480670	9730	9730	9730	9730	0
388	20240314	150400	96480670	9730	9730	9730	9730	0
389	20240314	150300	96480670	9730	9730	9730	9730	0
390	20240314	150200	96480670	9730	9730	9730	9730	24
391	20240314	150100	96247150	9680	9680	9680	9680	0
392	20240314	150000	96247150	9680	9680	9680	9680	0
393	20240314	145900	96247150	9680	9680	9680	9680	6
394	20240314	145800	96189070	9670	9670	9670	9670	3
395	20240314	145700	96160060	9720	9720	9720	9720	8
396	20240314	145600	96082300	9700	9700	9700	9700	7
397	20240314	145500	96014400	9670	9670	9670	9670	0
398	20240314	145400	96014400	9670	9670	9670	9670	5
399	20240314	145300	95966050	9670	9700	9700	9660	2006
400	20240314	145200	76570940	9700	9720	9720	9700	155
401	20240314	145100	75067220	9710	9710	9710	9710	4
402	20240314	145000	75028380	9700	9700	9700	9700	6
403	20240314	144900	74970180	9700	9740	9740	9700	12
404	20240314	144800	74853420	9710	9710	9710	9710	6
405	20240314	144700	74795160	9700	9700	9700	9700	5
406	20240314	144600	74746660	9700	9700	9700	9700	7
407	20240314	144500	74678760	9740	9720	9740	9720	15
408	20240314	144400	74532760	9700	9700	9700	9700	4
409	20240314	144300	74493960	9700	9700	9700	9700	0
410	20240314	144200	74493960	9700	9740	9740	9700	12
411	20240314	144100	74377320	9730	9730	9730	9730	4
412	20240314	144000	74338400	9710	9710	9710	9710	5
413	20240314	143900	74289850	9740	9700	9740	9700	9
414	20240314	143800	74202350	9700	9740	9740	9700	16
415	20240314	143700	74046790	9720	9720	9720	9720	6
416	20240314	143600	73988470	9700	9700	9700	9700	3
417	20240314	143500	73959370	9700	9700	9700	9700	6
418	20240314	143400	73901170	9740	9730	9740	9730	10
419	20240314	143300	73803820	9740	9710	9740	9710	10
420	20240314	143200	73706570	9680	9680	9680	9680	5
421	20240314	143100	73658170	9740	9740	9740	9740	5
422	20240314	143000	73609470	9720	9720	9720	9720	6
423	20240314	142900	73551150	9700	9700	9700	9700	4
424	20240314	142800	73512350	9680	9680	9680	9680	6
425	20240314	142700	73454270	9680	9680	9680	9680	4
426	20240314	142600	73415550	9730	9720	9730	9720	10
427	20240314	142500	73318300	9690	9710	9710	9690	20
428	20240314	142400	73124200	9680	9680	9680	9680	7
429	20240314	142300	73056440	9680	9680	9680	9680	3
430	20240314	142200	73027400	9710	9700	9710	9700	15
431	20240314	142100	72881810	9680	9680	9680	9680	6
432	20240314	142000	72823730	9680	9680	9680	9680	0
433	20240314	141900	72823730	9680	9680	9680	9680	5
434	20240314	141800	72775330	9680	9690	9690	9680	6
435	20240314	141700	72717240	9710	9700	9710	9700	16
436	20240314	141600	72561930	9680	9680	9680	9680	3
437	20240314	141500	72532890	9710	9720	9720	9710	21
438	20240314	141400	72328870	9700	9700	9700	9700	4
439	20240314	141300	72290070	9680	9680	9680	9680	6
440	20240314	141200	72231990	9680	9680	9680	9680	6
441	20240314	141100	72173910	9680	9680	9680	9680	0
442	20240314	141000	72173910	9680	9680	9680	9680	4
443	20240314	140900	72135190	9680	9730	9730	9680	22
444	20240314	140800	71921480	9730	9730	9730	9730	3
445	20240314	140700	71892290	9720	9720	9720	9720	5
446	20240314	140600	71843690	9700	9700	9700	9700	7
447	20240314	140500	71775790	9680	9680	9680	9680	5
448	20240314	140400	71727390	9680	9730	9730	9680	5
449	20240314	140300	71678790	9700	9700	9700	9700	5
450	20240314	140200	71630290	9690	9690	9690	9690	6
451	20240314	140100	71572150	9680	9680	9680	9680	4
452	20240314	140000	71533430	9680	9680	9680	9680	6
453	20240314	135900	71475350	9680	9680	9680	9680	0
454	20240314	135800	71475350	9680	9680	9680	9680	6
455	20240314	135700	71417270	9730	9730	9730	9730	15
456	20240314	135600	71271320	9730	9720	9730	9720	7
457	20240314	135500	71203250	9700	9700	9700	9700	8
458	20240314	135400	71125650	9680	9680	9680	9680	5
459	20240314	135300	71077250	9680	9730	9730	9680	4
460	20240314	135200	71038380	9720	9710	9720	9710	6
461	20240314	135100	70980110	9690	9690	9690	9690	6
462	20240314	135000	70921970	9680	9680	9680	9680	3
463	20240314	134900	70892930	9680	9720	9720	9680	6
464	20240314	134800	70834650	9710	9710	9710	9710	5
465	20240314	134700	70786100	9690	9690	9690	9690	0
466	20240314	134600	70786100	9690	9680	9690	9680	10
467	20240314	134500	70689250	9690	9690	9690	9690	1
468	20240314	134400	70679560	9740	9690	9740	9690	7
469	20240314	134300	70611580	9680	9680	9680	9680	7
470	20240314	134200	70543820	9740	9740	9750	9730	71
471	20240314	134100	69852250	9740	9720	9740	9720	56
472	20240314	134000	69306940	9700	9700	9700	9700	3
473	20240314	133900	69277840	9680	9680	9680	9680	7
474	20240314	133800	69210080	9680	9680	9680	9680	1
475	20240314	133700	69200400	9730	9730	9730	9730	5
476	20240314	133600	69151750	9710	9710	9710	9710	4
477	20240314	133500	69112910	9690	9690	9690	9690	6
478	20240314	133400	69054770	9680	9680	9680	9680	6
479	20240314	133300	68996690	9740	9730	9740	9730	9
480	20240314	133200	68909080	9710	9710	9710	9710	4
481	20240314	133100	68870240	9690	9690	9690	9690	5
482	20240314	133000	68821790	9690	9740	9740	9690	13
483	20240314	132900	68695520	9730	9720	9730	9720	5
484	20240314	132800	68646910	9740	9740	9740	9740	5
485	20240314	132700	68598210	9700	9690	9700	9690	5
486	20240314	132600	68549720	9700	9730	9740	9700	40
487	20240314	132500	68160570	9720	9720	9720	9720	6
488	20240314	132400	68102250	9700	9700	9700	9700	4
489	20240314	132300	68063450	9680	9680	9680	9680	5
490	20240314	132200	68015050	9680	9730	9730	9680	5
491	20240314	132100	67966450	9710	9710	9710	9710	7
492	20240314	132000	67898480	9690	9690	9690	9690	4
493	20240314	131900	67859720	9680	9680	9680	9680	4
494	20240314	131800	67821000	9730	9720	9730	9720	11
495	20240314	131700	67714030	9700	9700	9700	9700	4
496	20240314	131600	67675230	9680	9680	9680	9680	0
497	20240314	131500	67675230	9680	9730	9730	9680	12
498	20240314	131400	67558770	9710	9710	9710	9710	0
499	20240314	131300	67558770	9710	9710	9710	9710	4
500	20240314	131200	67519930	9690	9680	9690	9680	7
501	20240314	131100	67452110	9680	9690	9690	9680	6
502	20240314	131000	67393980	9720	9710	9720	9710	10
503	20240314	130900	67296830	9700	9700	9700	9700	5
504	20240314	130800	67248330	9680	9680	9680	9680	4
505	20240314	130700	67209610	9680	9730	9730	9680	5
506	20240314	130600	67161010	9710	9720	9720	9710	8
507	20240314	130500	67083310	9690	9690	9690	9690	5
508	20240314	130400	67034860	9680	9680	9680	9680	6
509	20240314	130300	66976780	9680	9680	9680	9680	0
510	20240314	130200	66976780	9680	9680	9680	9680	4
511	20240314	130100	66938060	9680	9680	9680	9680	6
512	20240314	130000	66879980	9720	9720	9720	9720	15
513	20240314	125900	66734180	9720	9720	9720	9720	5
514	20240314	125800	66685580	9700	9700	9700	9700	5
515	20240314	125700	66637080	9700	9690	9700	9690	5
516	20240314	125600	66588610	9680	9690	9690	9680	8
517	20240314	125500	66511130	9730	9720	9730	9720	10
518	20240314	125400	66413880	9700	9700	9700	9700	0
519	20240314	125300	66413880	9700	9700	9700	9700	5
520	20240314	125200	66365380	9690	9690	9690	9690	5
521	20240314	125100	66316930	9730	9720	9730	9720	5
522	20240314	125000	66268320	9700	9700	9700	9700	6
523	20240314	124900	66210120	9690	9690	9690	9690	4
524	20240314	124800	66171360	9680	9730	9730	9680	9
525	20240314	124700	66084040	9710	9710	9710	9710	7
526	20240314	124600	66016070	9690	9690	9690	9690	4
527	20240314	124500	65977310	9680	9680	9680	9680	5
528	20240314	124400	65928910	9740	9740	9740	9740	6
529	20240314	124300	65870470	9720	9720	9720	9720	5
530	20240314	124200	65821870	9700	9700	9700	9700	4
531	20240314	124100	65783070	9680	9680	9680	9680	6
532	20240314	124000	65724990	9680	9730	9730	9680	11
533	20240314	123900	65618260	9710	9710	9710	9710	4
534	20240314	123800	65579420	9700	9700	9700	9700	6
535	20240314	123700	65521220	9680	9680	9680	9680	4
536	20240314	123600	65482500	9720	9720	9720	9720	9
537	20240314	123500	65395020	9700	9700	9700	9700	6
538	20240314	123400	65336820	9680	9680	9680	9680	4
539	20240314	123300	65298100	9680	9680	9680	9680	6
540	20240314	123200	65240020	9720	9720	9720	9720	4
541	20240314	123100	65201140	9710	9710	9710	9710	5
542	20240314	123000	65152590	9690	9690	9690	9690	6
543	20240314	122900	65094450	9680	9680	9680	9680	6
544	20240314	122800	65036370	9680	9720	9720	9680	13
545	20240314	122700	64910170	9700	9700	9700	9700	6
546	20240314	122600	64851970	9680	9680	9680	9680	4
547	20240314	122500	64813250	9680	9680	9680	9680	4
548	20240314	122400	64774530	9680	9710	9710	9680	15
549	20240314	122300	64629060	9700	9690	9700	9690	6
550	20240314	122200	64570910	9680	9680	9680	9680	5
551	20240314	122100	64522510	9680	9680	9680	9680	7
552	20240314	122000	64454750	9710	9710	9710	9710	12
553	20240314	121900	64338230	9700	9700	9700	9700	3
554	20240314	121800	64309130	9680	9680	9680	9680	5
555	20240314	121700	64260730	9680	9680	9680	9680	7
556	20240314	121600	64192970	9680	9710	9710	9680	15
557	20240314	121500	64047470	9700	9690	9700	9690	5
558	20240314	121400	63999010	9680	9680	9680	9680	5
559	20240314	121300	63950610	9680	9680	9680	9680	6
560	20240314	121200	63892530	9680	9710	9710	9680	18
561	20240314	121100	63717870	9700	9690	9700	9690	8
562	20240314	121000	63640340	9690	9690	9690	9690	0
563	20240314	120900	63640340	9690	9690	9690	9690	5
564	20240314	120800	63591890	9680	9700	9700	9680	15
565	20240314	120700	63446490	9690	9690	9690	9690	5
566	20240314	120600	63398040	9680	9680	9680	9680	4
567	20240314	120500	63359320	9680	9680	9680	9680	4
568	20240314	120400	63320600	9680	9700	9700	9680	21
569	20240314	120300	63117040	9690	9680	9690	9680	5
570	20240314	120200	63068630	9680	9680	9680	9680	7
571	20240314	120100	63000870	9700	9690	9700	9690	54
572	20240314	120000	62477110	9690	9690	9690	9690	0
573	20240314	115900	62477110	9690	9700	9700	9690	20
574	20240314	115800	62283160	9690	9690	9690	9690	5
575	20240314	115700	62234710	9690	9700	9700	9690	26
576	20240314	115600	61982570	9690	9690	9690	9690	5
577	20240314	115500	61934120	9680	9680	9680	9680	7
578	20240314	115400	61866360	9680	9680	9680	9680	3
579	20240314	115300	61837320	9710	9700	9710	9700	14
580	20240314	115200	61701450	9700	9680	9700	9680	6
581	20240314	115100	61643350	9680	9680	9680	9680	5
582	20240314	115000	61594950	9680	9680	9680	9680	4
583	20240314	114900	61556230	9680	9680	9680	9680	4
584	20240314	114800	61517510	9680	9680	9680	9680	5
585	20240314	114700	61469110	9700	9700	9700	9700	109
586	20240314	114600	60411810	9700	9710	9710	9700	13
587	20240314	114500	60285640	9700	9690	9700	9690	8
588	20240314	114400	60208110	9670	9670	9670	9670	5
589	20240314	114300	60159760	9670	9670	9670	9670	4
590	20240314	114200	60121080	9700	9700	9700	9700	10
591	20240314	114100	60024080	9680	9680	9680	9680	5
592	20240314	114000	59975680	9670	9670	9670	9670	4
593	20240314	113900	59937000	9670	9670	9670	9670	7
594	20240314	113800	59869310	9710	9710	9710	9710	11
595	20240314	113700	59762500	9690	9690	9690	9690	4
596	20240314	113600	59723740	9670	9670	9670	9670	6
597	20240314	113500	59665720	9670	9710	9710	9670	10
598	20240314	113400	59568820	9700	9700	9700	9700	5
599	20240314	113300	59520320	9680	9680	9680	9680	5
600	20240314	113200	59471920	9670	9670	9670	9670	6
601	20240314	113100	59413900	9670	9710	9710	9670	12
602	20240314	113000	59297540	9690	9690	9690	9690	7
603	20240314	112900	59229710	9670	9670	9670	9670	6
604	20240314	112800	59171690	9670	9670	9670	9670	298
605	20240314	112700	56290030	9670	9670	9670	9670	0
606	20240314	112600	56290030	9670	9700	9700	9670	13
607	20240314	112500	56164050	9680	9680	9680	9680	6
608	20240314	112400	56105970	9670	9670	9670	9670	8
609	20240314	112300	56028610	9680	9670	9680	9670	4
610	20240314	112200	55989900	9680	9680	9680	9680	4
611	20240314	112100	55951180	9670	9670	9680	9670	85
612	20240314	112000	55129080	9670	9680	9680	9670	25
613	20240314	111900	54887130	9700	9700	9700	9700	12
614	20240314	111800	54770730	9680	9680	9680	9680	3
615	20240314	111700	54741690	9670	9660	9670	9660	8
616	20240314	111600	54664400	9660	9670	9670	9660	5
617	20240314	111500	54616080	9670	9660	9670	9660	10
618	20240314	111400	54519450	9670	9690	9690	9670	70
619	20240314	111300	53842250	9670	9670	9670	9670	3
620	20240314	111200	53813240	9670	9670	9670	9670	7
621	20240314	111100	53745550	9700	9690	9700	9690	9
622	20240314	111000	53658290	9680	9680	9680	9680	6
623	20240314	110900	53600210	9670	9670	9670	9670	5
624	20240314	110800	53551860	9710	9700	9710	9700	10
625	20240314	110700	53454810	9690	9690	9690	9690	5
626	20240314	110600	53406360	9670	9670	9670	9670	5
627	20240314	110500	53358010	9670	9670	9670	9670	5
628	20240314	110400	53309660	9710	9710	9710	9710	5
629	20240314	110300	53261110	9670	9700	9700	9670	106
630	20240314	110200	52235820	9680	9680	9680	9680	6
631	20240314	110100	52177740	9680	9680	9680	9680	4
632	20240314	110000	52139020	9670	9670	9670	9670	5
633	20240314	105900	52090670	9670	9700	9710	9670	714
634	20240314	105800	45181390	9690	9690	9690	9690	5
635	20240314	105700	45132940	9690	9690	9690	9690	5
636	20240314	105600	45084490	9680	9710	9710	9680	17
637	20240314	105500	44919630	9710	9690	9710	9690	10
638	20240314	105400	44822630	9690	9690	9690	9690	1
639	20240314	105300	44812940	9680	9680	9680	9680	5
640	20240314	105200	44764540	9690	9690	9690	9690	4
641	20240314	105100	44725780	9690	9700	9700	9690	19
642	20240314	105000	44541520	9690	9690	9690	9690	7
643	20240314	104900	44473690	9690	9690	9690	9690	4
644	20240314	104800	44434930	9680	9710	9710	9680	532
645	20240314	104700	39281260	9700	9700	9700	9700	7
646	20240314	104600	39213360	9690	9690	9690	9690	5
647	20240314	104500	39164910	9690	9700	9700	9690	6
648	20240314	104400	39106750	9710	9700	9710	9700	65
649	20240314	104300	38475640	9690	9690	9690	9690	0
650	20240314	104200	38475640	9690	9690	9690	9690	7
651	20240314	104100	38407810	9690	9690	9690	9690	4
652	20240314	104000	38369050	9690	9710	9710	9690	19
653	20240314	103900	38184660	9700	9690	9700	9690	6
654	20240314	103800	38126510	9690	9690	9690	9690	5
655	20240314	103700	38078060	9690	9690	9690	9690	7
656	20240314	103600	38010230	9690	9700	9700	9690	20
657	20240314	103500	37816280	9690	9690	9690	9690	5
658	20240314	103400	37767830	9690	9690	9690	9690	4
659	20240314	103300	37729070	9690	9690	9690	9690	0
660	20240314	103200	37729070	9690	9700	9710	9690	101
661	20240314	103100	36748630	9690	9690	9690	9690	4
662	20240314	103000	36709870	9690	9700	9700	9690	804
663	20240314	102900	28916180	9700	9700	9700	9700	6
664	20240314	102800	28857980	9710	9710	9710	9710	256
665	20240314	102700	26372220	9700	9700	9700	9700	4
666	20240314	102600	26333420	9700	9700	9700	9700	5
667	20240314	102500	26284920	9730	9720	9730	9720	15
668	20240314	102400	26139040	9700	9700	9700	9700	4
669	20240314	102300	26100240	9700	9750	9750	9700	5
670	20240314	102200	26051540	9730	9730	9730	9730	7
671	20240314	102100	25983430	9710	9710	9710	9710	0
672	20240314	102000	25983430	9710	9710	9710	9710	4
673	20240314	101900	25944590	9700	9700	9700	9700	6
674	20240314	101800	25886390	9740	9730	9740	9730	8
675	20240314	101700	25808520	9720	9720	9720	9720	6
676	20240314	101600	25750200	9710	9700	9710	9700	4
677	20240314	101500	25711390	9700	9700	9700	9700	7
678	20240314	101400	25643490	9700	9710	9710	9700	5
679	20240314	101300	25594980	9730	9730	9730	9730	15
680	20240314	101200	25449030	9720	9720	9720	9720	0
681	20240314	101100	25449030	9720	9720	9720	9720	5
682	20240314	101000	25400430	9720	9720	9720	9720	5
683	20240314	100900	25351830	9730	9730	9730	9730	15
684	20240314	100800	25205880	9720	9710	9720	9710	6
685	20240314	100700	25147570	9700	9740	9740	9700	607
686	20240314	100600	19259550	9720	9720	9720	9720	6
687	20240314	100500	19201230	9710	9710	9710	9710	6
688	20240314	100400	19142970	9700	9700	9700	9700	5
689	20240314	100300	19094470	9720	9700	9720	9700	6
690	20240314	100200	19036250	9710	9710	9710	9710	15
691	20240314	100100	18890600	9700	9700	9700	9700	4
692	20240314	100000	18851800	9700	9700	9700	9700	5
693	20240314	095900	18803300	9700	9700	9700	9700	0
694	20240314	095800	18803300	9700	9720	9720	9700	14
695	20240314	095700	18667320	9710	9710	9710	9710	6
696	20240314	095600	18609060	9700	9700	9700	9700	103
697	20240314	095500	17609960	9700	9700	9700	9700	17
698	20240314	095400	17445060	9700	9700	9700	9700	105
699	20240314	095300	16426560	9710	9710	9710	9710	106
700	20240314	095200	15397300	9740	9740	9740	9740	5
701	20240314	095100	15348600	9760	9720	9760	9720	7
702	20240314	095000	15280500	9710	9710	9710	9710	5
703	20240314	094900	15231950	9700	9700	9700	9700	6
704	20240314	094800	15173750	9740	9740	9740	9740	6
705	20240314	094700	15115310	9730	9730	9730	9730	4
706	20240314	094600	15076390	9710	9710	9710	9710	5
707	20240314	094500	15027840	9700	9700	9700	9700	7
708	20240314	094400	14959940	9730	9700	9730	9700	204
709	20240314	094300	12975170	9720	9710	9720	9710	16
710	20240314	094200	12819800	9690	9690	9690	9690	4
711	20240314	094100	12781040	9690	9690	9690	9690	5
712	20240314	094000	12732590	9690	9690	9690	9690	7
713	20240314	093900	12664760	9710	9700	9710	9700	14
714	20240314	093800	12528880	9700	9700	9700	9700	1
715	20240314	093700	12519180	9690	9690	9690	9690	4
716	20240314	093600	12480420	9690	9690	9690	9690	4
717	20240314	093500	12441660	9690	9690	9690	9690	5
718	20240314	093400	12393210	9700	9690	9700	9690	347
719	20240314	093300	9030700	9690	9700	9700	9690	281
720	20240314	093200	6305030	9700	9730	9730	9700	13
721	20240314	093100	6178750	9720	9710	9720	9710	9
722	20240314	093000	6091320	9700	9700	9700	9700	6
723	20240314	092900	6033120	9700	9700	9700	9700	4
724	20240314	092800	5994320	9730	9730	9730	9730	7
725	20240314	092700	5926210	9720	9720	9720	9720	8
726	20240314	092600	5848450	9700	9700	9700	9700	4
727	20240314	092500	5809650	9700	9700	9700	9700	4
728	20240314	092400	5770850	9700	9720	9720	9700	16
729	20240314	092300	5615450	9710	9710	9710	9710	5
730	20240314	092200	5566900	9700	9700	9700	9700	5
731	20240314	092100	5518400	9740	9740	9740	9740	9
732	20240314	092000	5430740	9730	9710	9730	9710	6
733	20240314	091900	5372460	9700	9700	9700	9700	5
734	20240314	091800	5323960	9700	9700	9700	9700	5
735	20240314	091700	5275460	9730	9730	9730	9730	3
736	20240314	091600	5246270	9720	9720	9720	9720	7
737	20240314	091500	5178230	9710	9710	9710	9710	5
738	20240314	091400	5129680	9690	9690	9690	9690	5
739	20240314	091300	5081230	9690	9690	9690	9690	4
740	20240314	091200	5042470	9690	9690	9690	9690	8
741	20240314	091100	4964950	9690	9750	9750	9690	19
742	20240314	091000	4779940	9750	9740	9750	9740	9
743	20240314	090900	4692250	9730	9730	9730	9730	5
744	20240314	090800	4643600	9720	9700	9720	9700	4
745	20240314	090700	4604780	9700	9700	9700	9700	5
746	20240314	090600	4556280	9700	9730	9730	9700	6
747	20240314	090500	4497960	9710	9710	9710	9710	0
748	20240314	090400	4497960	9710	9710	9710	9710	5
749	20240314	090300	4449410	9700	9690	9700	9690	18
750	20240314	090200	4274890	9660	9660	9660	9660	4
751	20240314	090100	4236250	9700	9700	9700	9700	215
752	20240314	090000	2150750	9700	9770	9770	9700	221