KissMeData/435620/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	213000	142866010	9820	9820	9820	9820	84
3	20240320	212900	142866010	9820	9820	9820	9820	0
4	20240320	212800	142866010	9820	9820	9820	9820	0
5	20240320	212700	142866010	9820	9820	9820	9820	0
6	20240320	212600	142866010	9820	9820	9820	9820	0
7	20240320	212500	142866010	9820	9820	9820	9820	0
8	20240320	212400	142866010	9820	9820	9820	9820	0
9	20240320	212300	142866010	9820	9820	9820	9820	0
10	20240320	212200	142866010	9820	9820	9820	9820	0
11	20240320	212100	142866010	9820	9820	9820	9820	0
12	20240320	212000	142866010	9820	9820	9820	9820	0
13	20240320	211900	142866010	9820	9820	9820	9820	0
14	20240320	211800	142866010	9820	9820	9820	9820	0
15	20240320	211700	142866010	9820	9820	9820	9820	0
16	20240320	211600	142866010	9820	9820	9820	9820	0
17	20240320	211500	142866010	9820	9820	9820	9820	0
18	20240320	211400	142866010	9820	9820	9820	9820	0
19	20240320	211300	142866010	9820	9820	9820	9820	0
20	20240320	211200	142866010	9820	9820	9820	9820	0
21	20240320	211100	142866010	9820	9820	9820	9820	0
22	20240320	211000	142866010	9820	9820	9820	9820	0
23	20240320	210900	142866010	9820	9820	9820	9820	0
24	20240320	210800	142866010	9820	9820	9820	9820	0
25	20240320	210700	142866010	9820	9820	9820	9820	0
26	20240320	210600	142866010	9820	9820	9820	9820	0
27	20240320	210500	142866010	9820	9820	9820	9820	0
28	20240320	210400	142866010	9820	9820	9820	9820	0
29	20240320	210300	142866010	9820	9820	9820	9820	0
30	20240320	210200	142866010	9820	9820	9820	9820	0
31	20240320	210100	142866010	9820	9820	9820	9820	0
32	20240320	210000	142866010	9820	9820	9820	9820	84
33	20240320	205900	142866010	9820	9820	9820	9820	0
34	20240320	205800	142866010	9820	9820	9820	9820	0
35	20240320	205700	142866010	9820	9820	9820	9820	0
36	20240320	205600	142866010	9820	9820	9820	9820	0
37	20240320	205500	142866010	9820	9820	9820	9820	0
38	20240320	205400	142866010	9820	9820	9820	9820	0
39	20240320	205300	142866010	9820	9820	9820	9820	0
40	20240320	205200	142866010	9820	9820	9820	9820	0
41	20240320	205100	142866010	9820	9820	9820	9820	0
42	20240320	205000	142866010	9820	9820	9820	9820	0
43	20240320	204900	142866010	9820	9820	9820	9820	0
44	20240320	204800	142866010	9820	9820	9820	9820	0
45	20240320	204700	142866010	9820	9820	9820	9820	0
46	20240320	204600	142866010	9820	9820	9820	9820	0
47	20240320	204500	142866010	9820	9820	9820	9820	0
48	20240320	204400	142866010	9820	9820	9820	9820	0
49	20240320	204300	142866010	9820	9820	9820	9820	0
50	20240320	204200	142866010	9820	9820	9820	9820	0
51	20240320	204100	142866010	9820	9820	9820	9820	0
52	20240320	204000	142866010	9820	9820	9820	9820	0
53	20240320	203900	142866010	9820	9820	9820	9820	0
54	20240320	203800	142866010	9820	9820	9820	9820	0
55	20240320	203700	142866010	9820	9820	9820	9820	0
56	20240320	203600	142866010	9820	9820	9820	9820	0
57	20240320	203500	142866010	9820	9820	9820	9820	0
58	20240320	203400	142866010	9820	9820	9820	9820	0
59	20240320	203300	142866010	9820	9820	9820	9820	0
60	20240320	203200	142866010	9820	9820	9820	9820	0
61	20240320	203100	142866010	9820	9820	9820	9820	0
62	20240320	203000	142866010	9820	9820	9820	9820	84
63	20240320	202900	142866010	9820	9820	9820	9820	0
64	20240320	202800	142866010	9820	9820	9820	9820	0
65	20240320	202700	142866010	9820	9820	9820	9820	0
66	20240320	202600	142866010	9820	9820	9820	9820	0
67	20240320	202500	142866010	9820	9820	9820	9820	0
68	20240320	202400	142866010	9820	9820	9820	9820	0
69	20240320	202300	142866010	9820	9820	9820	9820	0
70	20240320	202200	142866010	9820	9820	9820	9820	0
71	20240320	202100	142866010	9820	9820	9820	9820	0
72	20240320	202000	142866010	9820	9820	9820	9820	0
73	20240320	201900	142866010	9820	9820	9820	9820	0
74	20240320	201800	142866010	9820	9820	9820	9820	0
75	20240320	201700	142866010	9820	9820	9820	9820	0
76	20240320	201600	142866010	9820	9820	9820	9820	0
77	20240320	201500	142866010	9820	9820	9820	9820	0
78	20240320	201400	142866010	9820	9820	9820	9820	0
79	20240320	201300	142866010	9820	9820	9820	9820	0
80	20240320	201200	142866010	9820	9820	9820	9820	0
81	20240320	201100	142866010	9820	9820	9820	9820	0
82	20240320	201000	142866010	9820	9820	9820	9820	0
83	20240320	200900	142866010	9820	9820	9820	9820	0
84	20240320	200800	142866010	9820	9820	9820	9820	0
85	20240320	200700	142866010	9820	9820	9820	9820	0
86	20240320	200600	142866010	9820	9820	9820	9820	0
87	20240320	200500	142866010	9820	9820	9820	9820	0
88	20240320	200400	142866010	9820	9820	9820	9820	0
89	20240320	200300	142866010	9820	9820	9820	9820	0
90	20240320	200200	142866010	9820	9820	9820	9820	0
91	20240320	200100	142866010	9820	9820	9820	9820	0
92	20240320	200000	142866010	9820	9820	9820	9820	84
93	20240320	195900	142866010	9820	9820	9820	9820	0
94	20240320	195800	142866010	9820	9820	9820	9820	0
95	20240320	195700	142866010	9820	9820	9820	9820	0
96	20240320	195600	142866010	9820	9820	9820	9820	0
97	20240320	195500	142866010	9820	9820	9820	9820	0
98	20240320	195400	142866010	9820	9820	9820	9820	0
99	20240320	195300	142866010	9820	9820	9820	9820	0
100	20240320	195200	142866010	9820	9820	9820	9820	0
101	20240320	195100	142866010	9820	9820	9820	9820	0
102	20240320	195000	142866010	9820	9820	9820	9820	0
103	20240320	194900	142866010	9820	9820	9820	9820	0
104	20240320	194800	142866010	9820	9820	9820	9820	0
105	20240320	194700	142866010	9820	9820	9820	9820	0
106	20240320	194600	142866010	9820	9820	9820	9820	0
107	20240320	194500	142866010	9820	9820	9820	9820	0
108	20240320	194400	142866010	9820	9820	9820	9820	0
109	20240320	194300	142866010	9820	9820	9820	9820	0
110	20240320	194200	142866010	9820	9820	9820	9820	0
111	20240320	194100	142866010	9820	9820	9820	9820	0
112	20240320	194000	142866010	9820	9820	9820	9820	0
113	20240320	193900	142866010	9820	9820	9820	9820	0
114	20240320	193800	142866010	9820	9820	9820	9820	0
115	20240320	193700	142866010	9820	9820	9820	9820	0
116	20240320	193600	142866010	9820	9820	9820	9820	0
117	20240320	193500	142866010	9820	9820	9820	9820	0
118	20240320	193400	142866010	9820	9820	9820	9820	0
119	20240320	193300	142866010	9820	9820	9820	9820	0
120	20240320	193200	142866010	9820	9820	9820	9820	0
121	20240320	193100	142866010	9820	9820	9820	9820	0
122	20240320	193000	142866010	9820	9820	9820	9820	84
123	20240320	192900	142866010	9820	9820	9820	9820	0
124	20240320	192800	142866010	9820	9820	9820	9820	0
125	20240320	192700	142866010	9820	9820	9820	9820	0
126	20240320	192600	142866010	9820	9820	9820	9820	0
127	20240320	192500	142866010	9820	9820	9820	9820	0
128	20240320	192400	142866010	9820	9820	9820	9820	0
129	20240320	192300	142866010	9820	9820	9820	9820	0
130	20240320	192200	142866010	9820	9820	9820	9820	0
131	20240320	192100	142866010	9820	9820	9820	9820	0
132	20240320	192000	142866010	9820	9820	9820	9820	0
133	20240320	191900	142866010	9820	9820	9820	9820	0
134	20240320	191800	142866010	9820	9820	9820	9820	0
135	20240320	191700	142866010	9820	9820	9820	9820	0
136	20240320	191600	142866010	9820	9820	9820	9820	0
137	20240320	191500	142866010	9820	9820	9820	9820	0
138	20240320	191400	142866010	9820	9820	9820	9820	0
139	20240320	191300	142866010	9820	9820	9820	9820	0
140	20240320	191200	142866010	9820	9820	9820	9820	0
141	20240320	191100	142866010	9820	9820	9820	9820	0
142	20240320	191000	142866010	9820	9820	9820	9820	0
143	20240320	190900	142866010	9820	9820	9820	9820	0
144	20240320	190800	142866010	9820	9820	9820	9820	0
145	20240320	190700	142866010	9820	9820	9820	9820	0
146	20240320	190600	142866010	9820	9820	9820	9820	0
147	20240320	190500	142866010	9820	9820	9820	9820	0
148	20240320	190400	142866010	9820	9820	9820	9820	0
149	20240320	190300	142866010	9820	9820	9820	9820	0
150	20240320	190200	142866010	9820	9820	9820	9820	0
151	20240320	190100	142866010	9820	9820	9820	9820	0
152	20240320	190000	142866010	9820	9820	9820	9820	84
153	20240320	185900	142866010	9820	9820	9820	9820	0
154	20240320	185800	142866010	9820	9820	9820	9820	0
155	20240320	185700	142866010	9820	9820	9820	9820	0
156	20240320	185600	142866010	9820	9820	9820	9820	0
157	20240320	185500	142866010	9820	9820	9820	9820	0
158	20240320	185400	142866010	9820	9820	9820	9820	0
159	20240320	185300	142866010	9820	9820	9820	9820	0
160	20240320	185200	142866010	9820	9820	9820	9820	0
161	20240320	185100	142866010	9820	9820	9820	9820	0
162	20240320	185000	142866010	9820	9820	9820	9820	0
163	20240320	184900	142866010	9820	9820	9820	9820	0
164	20240320	184800	142866010	9820	9820	9820	9820	0
165	20240320	184700	142866010	9820	9820	9820	9820	0
166	20240320	184600	142866010	9820	9820	9820	9820	0
167	20240320	184500	142866010	9820	9820	9820	9820	0
168	20240320	184400	142866010	9820	9820	9820	9820	0
169	20240320	184300	142866010	9820	9820	9820	9820	0
170	20240320	184200	142866010	9820	9820	9820	9820	0
171	20240320	184100	142866010	9820	9820	9820	9820	0
172	20240320	184000	142866010	9820	9820	9820	9820	0
173	20240320	183900	142866010	9820	9820	9820	9820	0
174	20240320	183800	142866010	9820	9820	9820	9820	0
175	20240320	183700	142866010	9820	9820	9820	9820	0
176	20240320	183600	142866010	9820	9820	9820	9820	0
177	20240320	183500	142866010	9820	9820	9820	9820	0
178	20240320	183400	142866010	9820	9820	9820	9820	0
179	20240320	183300	142866010	9820	9820	9820	9820	0
180	20240320	183200	142866010	9820	9820	9820	9820	0
181	20240320	183100	142866010	9820	9820	9820	9820	0
182	20240320	183000	142866010	9820	9820	9820	9820	84
183	20240320	182900	142866010	9820	9820	9820	9820	0
184	20240320	182800	142866010	9820	9820	9820	9820	0
185	20240320	182700	142866010	9820	9820	9820	9820	0
186	20240320	182600	142866010	9820	9820	9820	9820	0
187	20240320	182500	142866010	9820	9820	9820	9820	0
188	20240320	182400	142866010	9820	9820	9820	9820	0
189	20240320	182300	142866010	9820	9820	9820	9820	0
190	20240320	182200	142866010	9820	9820	9820	9820	0
191	20240320	182100	142866010	9820	9820	9820	9820	0
192	20240320	182000	142866010	9820	9820	9820	9820	0
193	20240320	181900	142866010	9820	9820	9820	9820	0
194	20240320	181800	142866010	9820	9820	9820	9820	0
195	20240320	181700	142866010	9820	9820	9820	9820	0
196	20240320	181600	142866010	9820	9820	9820	9820	0
197	20240320	181500	142866010	9820	9820	9820	9820	0
198	20240320	181400	142866010	9820	9820	9820	9820	0
199	20240320	181300	142866010	9820	9820	9820	9820	0
200	20240320	181200	142866010	9820	9820	9820	9820	0
201	20240320	181100	142866010	9820	9820	9820	9820	0
202	20240320	181000	142866010	9820	9820	9820	9820	0
203	20240320	180900	142866010	9820	9820	9820	9820	0
204	20240320	180800	142866010	9820	9820	9820	9820	0
205	20240320	180700	142866010	9820	9820	9820	9820	0
206	20240320	180600	142866010	9820	9820	9820	9820	0
207	20240320	180500	142866010	9820	9820	9820	9820	0
208	20240320	180400	142866010	9820	9820	9820	9820	0
209	20240320	180300	142866010	9820	9820	9820	9820	0
210	20240320	180200	142866010	9820	9820	9820	9820	0
211	20240320	180100	142866010	9820	9820	9820	9820	0
212	20240320	180000	142866010	9820	9820	9820	9820	84
213	20240320	175900	142866010	9820	9820	9820	9820	0
214	20240320	175800	142866010	9820	9820	9820	9820	0
215	20240320	175700	142866010	9820	9820	9820	9820	0
216	20240320	175600	142866010	9820	9820	9820	9820	0
217	20240320	175500	142866010	9820	9820	9820	9820	0
218	20240320	175400	142866010	9820	9820	9820	9820	0
219	20240320	175300	142866010	9820	9820	9820	9820	0
220	20240320	175200	142866010	9820	9820	9820	9820	0
221	20240320	175100	142866010	9820	9820	9820	9820	0
222	20240320	175000	142866010	9820	9820	9820	9820	0
223	20240320	174900	142866010	9820	9820	9820	9820	0
224	20240320	174800	142866010	9820	9820	9820	9820	0
225	20240320	174700	142866010	9820	9820	9820	9820	0
226	20240320	174600	142866010	9820	9820	9820	9820	0
227	20240320	174500	142866010	9820	9820	9820	9820	0
228	20240320	174400	142866010	9820	9820	9820	9820	0
229	20240320	174300	142866010	9820	9820	9820	9820	0
230	20240320	174200	142866010	9820	9820	9820	9820	0
231	20240320	174100	142866010	9820	9820	9820	9820	0
232	20240320	174000	142866010	9820	9820	9820	9820	0
233	20240320	173900	142866010	9820	9820	9820	9820	0
234	20240320	173800	142866010	9820	9820	9820	9820	0
235	20240320	173700	142866010	9820	9820	9820	9820	0
236	20240320	173600	142866010	9820	9820	9820	9820	0
237	20240320	173500	142866010	9820	9820	9820	9820	0
238	20240320	173400	142866010	9820	9820	9820	9820	0
239	20240320	173300	142866010	9820	9820	9820	9820	0
240	20240320	173200	142866010	9820	9820	9820	9820	0
241	20240320	173100	142866010	9820	9820	9820	9820	0
242	20240320	173000	142866010	9820	9820	9820	9820	84
243	20240320	172900	142866010	9820	9820	9820	9820	0
244	20240320	172800	142866010	9820	9820	9820	9820	0
245	20240320	172700	142866010	9820	9820	9820	9820	0
246	20240320	172600	142866010	9820	9820	9820	9820	0
247	20240320	172500	142866010	9820	9820	9820	9820	0
248	20240320	172400	142866010	9820	9820	9820	9820	0
249	20240320	172300	142866010	9820	9820	9820	9820	0
250	20240320	172200	142866010	9820	9820	9820	9820	0
251	20240320	172100	142866010	9820	9820	9820	9820	0
252	20240320	172000	142866010	9820	9820	9820	9820	0
253	20240320	171900	142866010	9820	9820	9820	9820	0
254	20240320	171800	142866010	9820	9820	9820	9820	0
255	20240320	171700	142866010	9820	9820	9820	9820	0
256	20240320	171600	142866010	9820	9820	9820	9820	0
257	20240320	171500	142866010	9820	9820	9820	9820	0
258	20240320	171400	142866010	9820	9820	9820	9820	0
259	20240320	171300	142866010	9820	9820	9820	9820	0
260	20240320	171200	142866010	9820	9820	9820	9820	0
261	20240320	171100	142866010	9820	9820	9820	9820	0
262	20240320	171000	142866010	9820	9820	9820	9820	0
263	20240320	170900	142866010	9820	9820	9820	9820	0
264	20240320	170800	142866010	9820	9820	9820	9820	0
265	20240320	170700	142866010	9820	9820	9820	9820	0
266	20240320	170600	142866010	9820	9820	9820	9820	0
267	20240320	170500	142866010	9820	9820	9820	9820	0
268	20240320	170400	142866010	9820	9820	9820	9820	0
269	20240320	170300	142866010	9820	9820	9820	9820	0
270	20240320	170200	142866010	9820	9820	9820	9820	0
271	20240320	170100	142866010	9820	9820	9820	9820	0
272	20240320	170000	142866010	9820	9820	9820	9820	84
273	20240320	165900	142866010	9820	9820	9820	9820	0
274	20240320	165800	142866010	9820	9820	9820	9820	0
275	20240320	165700	142866010	9820	9820	9820	9820	0
276	20240320	165600	142866010	9820	9820	9820	9820	0
277	20240320	165500	142866010	9820	9820	9820	9820	0
278	20240320	165400	142866010	9820	9820	9820	9820	0
279	20240320	165300	142866010	9820	9820	9820	9820	0
280	20240320	165200	142866010	9820	9820	9820	9820	0
281	20240320	165100	142866010	9820	9820	9820	9820	0
282	20240320	165000	142866010	9820	9820	9820	9820	0
283	20240320	164900	142866010	9820	9820	9820	9820	0
284	20240320	164800	142866010	9820	9820	9820	9820	0
285	20240320	164700	142866010	9820	9820	9820	9820	0
286	20240320	164600	142866010	9820	9820	9820	9820	0
287	20240320	164500	142866010	9820	9820	9820	9820	0
288	20240320	164400	142866010	9820	9820	9820	9820	0
289	20240320	164300	142866010	9820	9820	9820	9820	0
290	20240320	164200	142866010	9820	9820	9820	9820	0
291	20240320	164100	142866010	9820	9820	9820	9820	0
292	20240320	164000	142866010	9820	9820	9820	9820	0
293	20240320	163900	142866010	9820	9820	9820	9820	0
294	20240320	163800	142866010	9820	9820	9820	9820	0
295	20240320	163700	142866010	9820	9820	9820	9820	0
296	20240320	163600	142866010	9820	9820	9820	9820	0
297	20240320	163500	142866010	9820	9820	9820	9820	0
298	20240320	163400	142866010	9820	9820	9820	9820	0
299	20240320	163300	142866010	9820	9820	9820	9820	0
300	20240320	163200	142866010	9820	9820	9820	9820	0
301	20240320	163100	142866010	9820	9820	9820	9820	0
302	20240320	163000	142866010	9820	9820	9820	9820	84
303	20240320	162900	142866010	9820	9820	9820	9820	0
304	20240320	162800	142866010	9820	9820	9820	9820	0
305	20240320	162700	142866010	9820	9820	9820	9820	0
306	20240320	162600	142866010	9820	9820	9820	9820	0
307	20240320	162500	142866010	9820	9820	9820	9820	0
308	20240320	162400	142866010	9820	9820	9820	9820	0
309	20240320	162300	142866010	9820	9820	9820	9820	0
310	20240320	162200	142866010	9820	9820	9820	9820	0
311	20240320	162100	142866010	9820	9820	9820	9820	0
312	20240320	162000	142866010	9820	9820	9820	9820	0
313	20240320	161900	142866010	9820	9820	9820	9820	0
314	20240320	161800	142866010	9820	9820	9820	9820	0
315	20240320	161700	142866010	9820	9820	9820	9820	0
316	20240320	161600	142866010	9820	9820	9820	9820	0
317	20240320	161500	142866010	9820	9820	9820	9820	0
318	20240320	161400	142866010	9820	9820	9820	9820	0
319	20240320	161300	142866010	9820	9820	9820	9820	0
320	20240320	161200	142866010	9820	9820	9820	9820	0
321	20240320	161100	142866010	9820	9820	9820	9820	0
322	20240320	161000	142866010	9820	9820	9820	9820	0
323	20240320	160900	142866010	9820	9820	9820	9820	0
324	20240320	160800	142866010	9820	9820	9820	9820	0
325	20240320	160700	142866010	9820	9820	9820	9820	0
326	20240320	160600	142866010	9820	9820	9820	9820	0
327	20240320	160500	142866010	9820	9820	9820	9820	0
328	20240320	160400	142866010	9820	9820	9820	9820	0
329	20240320	160300	142866010	9820	9820	9820	9820	0
330	20240320	160200	142866010	9820	9820	9820	9820	0
331	20240320	160100	142866010	9820	9820	9820	9820	0
332	20240320	160000	142866010	9820	9820	9820	9820	84
333	20240320	155900	142866010	9820	9820	9820	9820	0
334	20240320	155800	142866010	9820	9820	9820	9820	0
335	20240320	155700	142866010	9820	9820	9820	9820	0
336	20240320	155600	142866010	9820	9820	9820	9820	0
337	20240320	155500	142866010	9820	9820	9820	9820	0
338	20240320	155400	142866010	9820	9820	9820	9820	0
339	20240320	155300	142866010	9820	9820	9820	9820	0
340	20240320	155200	142866010	9820	9820	9820	9820	0
341	20240320	155100	142866010	9820	9820	9820	9820	0
342	20240320	155000	142866010	9820	9820	9820	9820	0
343	20240320	154900	142866010	9820	9820	9820	9820	0
344	20240320	154800	142866010	9820	9820	9820	9820	0
345	20240320	154700	142866010	9820	9820	9820	9820	0
346	20240320	154600	142866010	9820	9820	9820	9820	0
347	20240320	154500	142866010	9820	9820	9820	9820	0
348	20240320	154400	142866010	9820	9820	9820	9820	0
349	20240320	154300	142866010	9820	9820	9820	9820	0
350	20240320	154200	142866010	9820	9820	9820	9820	0
351	20240320	154100	142866010	9820	9820	9820	9820	0
352	20240320	154000	142866010	9820	9820	9820	9820	0
353	20240320	153900	142866010	9820	9820	9820	9820	0
354	20240320	153800	142866010	9820	9820	9820	9820	0
355	20240320	153700	142866010	9820	9820	9820	9820	0
356	20240320	153600	142866010	9820	9820	9820	9820	0
357	20240320	153500	142866010	9820	9820	9820	9820	0
358	20240320	153400	142866010	9820	9820	9820	9820	0
359	20240320	153300	142866010	9820	9820	9820	9820	0
360	20240320	153200	142866010	9820	9820	9820	9820	0
361	20240320	153100	142866010	9820	9820	9820	9820	0
362	20240320	153000	142866010	9820	9820	9820	9820	84
363	20240320	152900	142866010	9820	9820	9820	9820	0
364	20240320	152800	142866010	9820	9820	9820	9820	0
365	20240320	152700	142866010	9820	9820	9820	9820	0
366	20240320	152600	142866010	9820	9820	9820	9820	0
367	20240320	152500	142866010	9820	9820	9820	9820	0
368	20240320	152400	142866010	9820	9820	9820	9820	0
369	20240320	152300	142866010	9820	9820	9820	9820	0
370	20240320	152200	142866010	9820	9820	9820	9820	0
371	20240320	152100	142866010	9820	9820	9820	9820	0
372	20240320	152000	142866010	9820	9820	9820	9820	0
373	20240320	151900	142866010	9820	9820	9820	9820	84
374	20240320	151800	142041130	9740	9740	9740	9740	0
375	20240320	151700	142041130	9740	9740	9740	9740	27
376	20240320	151600	141778150	9830	9780	9830	9780	20
377	20240320	151500	141582300	9740	9740	9740	9740	0
378	20240320	151400	141582300	9740	9740	9740	9740	0
379	20240320	151300	141582300	9740	9740	9740	9740	59
380	20240320	151200	141007640	9740	9740	9740	9740	0
381	20240320	151100	141007640	9740	9760	9790	9740	233
382	20240320	151000	138736770	9760	9760	9760	9760	0
383	20240320	150900	138736770	9760	9760	9760	9760	0
384	20240320	150800	138736770	9760	9760	9760	9760	0
385	20240320	150700	138736770	9760	9760	9760	9760	0
386	20240320	150600	138736770	9760	9760	9760	9760	0
387	20240320	150500	138736770	9760	9760	9760	9760	0
388	20240320	150400	138736770	9760	9760	9760	9760	25
389	20240320	150300	138492770	9750	9750	9750	9750	15
390	20240320	150200	138346520	9750	9750	9750	9750	0
391	20240320	150100	138346520	9750	9750	9750	9750	37
392	20240320	150000	137985770	9750	9750	9750	9750	0
393	20240320	145900	137985770	9750	9750	9750	9750	28
394	20240320	145800	137712770	9750	9750	9750	9750	0
395	20240320	145700	137712770	9750	9750	9750	9750	9
396	20240320	145600	137625020	9750	9750	9750	9750	0
397	20240320	145500	137625020	9750	9750	9750	9750	8
398	20240320	145400	137547020	9790	9780	9790	9780	5
399	20240320	145300	137498080	9770	9770	9770	9770	60
400	20240320	145200	136911880	9800	9800	9800	9800	0
401	20240320	145100	136911880	9800	9800	9800	9800	20
402	20240320	145000	136715880	9770	9770	9770	9770	20
403	20240320	144900	136520480	9830	9830	9830	9830	0
404	20240320	144800	136520480	9830	9740	9830	9740	92
405	20240320	144700	135621230	9750	9750	9750	9750	0
406	20240320	144600	135621230	9750	9750	9750	9750	16
407	20240320	144500	135465230	9740	9750	9750	9740	12
408	20240320	144400	135348330	9750	9750	9750	9750	0
409	20240320	144300	135348330	9750	9740	9750	9740	30
410	20240320	144200	135055950	9740	9740	9740	9740	0
411	20240320	144100	135055950	9740	9740	9740	9740	28
412	20240320	144000	134783230	9740	9740	9740	9740	0
413	20240320	143900	134783230	9740	9740	9740	9740	0
414	20240320	143800	134783230	9740	9740	9740	9740	0
415	20240320	143700	134783230	9740	9740	9740	9740	0
416	20240320	143600	134783230	9740	9740	9740	9740	13
417	20240320	143500	134656610	9770	9770	9770	9770	0
418	20240320	143400	134656610	9770	9770	9770	9760	25
419	20240320	143300	134412370	9760	9750	9760	9750	101
420	20240320	143200	133427330	9760	9760	9760	9760	0
421	20240320	143100	133427330	9760	9760	9760	9760	20
422	20240320	143000	133232130	9770	9770	9770	9770	0
423	20240320	142900	133232130	9770	9770	9770	9770	6
424	20240320	142800	133173510	9750	9750	9750	9750	0
425	20240320	142700	133173510	9750	9750	9750	9750	8
426	20240320	142600	133095510	9750	9750	9750	9750	0
427	20240320	142500	133095510	9750	9750	9750	9750	0
428	20240320	142400	133095510	9750	9760	9780	9750	97
429	20240320	142300	132148010	9750	9750	9750	9750	0
430	20240320	142200	132148010	9750	9750	9750	9750	0
431	20240320	142100	132148010	9750	9750	9750	9750	33
432	20240320	142000	131826260	9750	9750	9750	9750	0
433	20240320	141900	131826260	9750	9750	9750	9750	0
434	20240320	141800	131826260	9750	9750	9750	9750	0
435	20240320	141700	131826260	9750	9750	9750	9750	5
436	20240320	141600	131777510	9790	9780	9790	9780	20
437	20240320	141500	131581820	9790	9790	9790	9790	0
438	20240320	141400	131581820	9790	9790	9790	9790	20
439	20240320	141300	131386020	9810	9810	9810	9810	0
440	20240320	141200	131386020	9810	9810	9810	9810	0
441	20240320	141100	131386020	9810	9790	9810	9790	20
442	20240320	141000	131189960	9810	9810	9810	9810	0
443	20240320	140900	131189960	9810	9810	9810	9810	20
444	20240320	140800	130993760	9830	9830	9830	9830	0
445	20240320	140700	130993760	9830	9800	9830	9800	15
446	20240320	140600	130846550	9790	9800	9800	9790	60
447	20240320	140500	130258750	9800	9800	9800	9800	0
448	20240320	140400	130258750	9800	9790	9800	9790	20
449	20240320	140300	130062850	9800	9800	9800	9800	0
450	20240320	140200	130062850	9800	9800	9800	9800	40
451	20240320	140100	129670850	9800	9800	9800	9800	0
452	20240320	140000	129670850	9800	9790	9800	9790	45
453	20240320	135900	129229860	9800	9750	9800	9750	378
454	20240320	135800	125531360	9740	9740	9740	9740	0
455	20240320	135700	125531360	9740	9750	9750	9740	53
456	20240320	135600	125014940	9740	9740	9740	9740	0
457	20240320	135500	125014940	9740	9740	9740	9740	0
458	20240320	135400	125014940	9740	9740	9740	9740	0
459	20240320	135300	125014940	9740	9730	9740	9730	66
460	20240320	135200	124372440	9730	9730	9730	9730	0
461	20240320	135100	124372440	9730	9730	9730	9730	0
462	20240320	135000	124372440	9730	9730	9730	9730	7
463	20240320	134900	124304330	9730	9730	9730	9730	11
464	20240320	134800	124197300	9730	9730	9730	9730	0
465	20240320	134700	124197300	9730	9750	9750	9730	28
466	20240320	134600	123924390	9750	9750	9750	9750	0
467	20240320	134500	123924390	9750	9750	9750	9750	11
468	20240320	134400	123817140	9750	9750	9750	9750	29
469	20240320	134300	123534390	9750	9740	9750	9740	13
470	20240320	134200	123407720	9740	9740	9740	9740	25
471	20240320	134100	123164220	9740	9740	9740	9740	3
472	20240320	134000	123135000	9740	9740	9740	9740	0
473	20240320	133900	123135000	9740	9740	9740	9740	37
474	20240320	133800	122774620	9740	9740	9740	9740	5
475	20240320	133700	122725920	9730	9740	9740	9730	46
476	20240320	133600	122278140	9730	9730	9730	9730	0
477	20240320	133500	122278140	9730	9730	9730	9730	0
478	20240320	133400	122278140	9730	9730	9730	9730	0
479	20240320	133300	122278140	9730	9730	9730	9730	25
480	20240320	133200	122034890	9730	9730	9730	9730	0
481	20240320	133100	122034890	9730	9730	9730	9730	0
482	20240320	133000	122034890	9730	9730	9730	9730	0
483	20240320	132900	122034890	9730	9730	9730	9730	34
484	20240320	132800	121704070	9750	9750	9750	9750	0
485	20240320	132700	121704070	9750	9740	9750	9740	20
486	20240320	132600	121509180	9750	9750	9750	9750	0
487	20240320	132500	121509180	9750	9760	9760	9750	26
488	20240320	132400	121255480	9760	9760	9760	9760	5
489	20240320	132300	121206680	9750	9750	9750	9750	0
490	20240320	132200	121206680	9750	9740	9750	9740	14
491	20240320	132100	121070290	9750	9750	9750	9750	22
492	20240320	132000	120855790	9750	9750	9750	9750	0
493	20240320	131900	120855790	9750	9750	9750	9750	0
494	20240320	131800	120855790	9750	9750	9750	9750	0
495	20240320	131700	120855790	9750	9750	9750	9750	28
496	20240320	131600	120582790	9750	9750	9750	9750	0
497	20240320	131500	120582790	9750	9750	9750	9750	10
498	20240320	131400	120485290	9750	9750	9750	9750	1
499	20240320	131300	120475540	9770	9770	9770	9770	0
500	20240320	131200	120475540	9770	9740	9770	9740	20
501	20240320	131100	120280370	9770	9770	9770	9770	0
502	20240320	131000	120280370	9770	9770	9770	9770	20
503	20240320	130900	120084970	9780	9780	9780	9780	0
504	20240320	130800	120084970	9780	9780	9780	9780	0
505	20240320	130700	120084970	9780	9780	9780	9780	40
506	20240320	130600	119693770	9780	9780	9780	9780	0
507	20240320	130500	119693770	9780	9780	9780	9760	180
508	20240320	130400	117933980	9780	9770	9780	9750	35
509	20240320	130300	117592400	9760	9760	9760	9760	0
510	20240320	130200	117592400	9760	9740	9760	9740	22
511	20240320	130100	117377710	9730	9730	9730	9730	61
512	20240320	130000	116784180	9720	9720	9720	9720	0
513	20240320	125900	116784180	9720	9720	9720	9720	11
514	20240320	125800	116677260	9720	9720	9720	9720	11
515	20240320	125700	116570340	9720	9720	9720	9720	25
516	20240320	125600	116327340	9730	9730	9730	9730	0
517	20240320	125500	116327340	9730	9730	9730	9730	37
518	20240320	125400	115967330	9720	9720	9720	9720	17
519	20240320	125300	115802090	9720	9720	9720	9720	2
520	20240320	125200	115782650	9740	9730	9740	9730	20
521	20240320	125100	115587950	9750	9750	9750	9750	0
522	20240320	125000	115587950	9750	9740	9750	9740	20
523	20240320	124900	115392960	9770	9770	9770	9770	0
524	20240320	124800	115392960	9770	9760	9770	9760	20
525	20240320	124700	115197650	9770	9770	9770	9770	0
526	20240320	124600	115197650	9770	9770	9770	9770	0
527	20240320	124500	115197650	9770	9770	9770	9770	20
528	20240320	124400	115002250	9770	9760	9770	9760	14
529	20240320	124300	114865600	9750	9760	9760	9750	220
530	20240320	124200	112720400	9760	9730	9760	9730	145
531	20240320	124100	111305950	9760	9760	9760	9760	0
532	20240320	124000	111305950	9760	9750	9760	9750	20
533	20240320	123900	111110830	9760	9760	9760	9760	0
534	20240320	123800	111110830	9760	9750	9760	9750	20
535	20240320	123700	110915740	9770	9770	9770	9770	0
536	20240320	123600	110915740	9770	9740	9770	9740	24
537	20240320	123500	110681720	9750	9750	9750	9750	20
538	20240320	123400	110486720	9770	9770	9770	9770	0
539	20240320	123300	110486720	9770	9770	9770	9770	40
540	20240320	123200	110095920	9770	9760	9770	9760	11
541	20240320	123100	109988550	9760	9720	9760	9720	35
542	20240320	123000	109647720	9740	9740	9740	9740	20
543	20240320	122900	109452920	9750	9750	9750	9750	0
544	20240320	122800	109452920	9750	9740	9750	9740	20
545	20240320	122700	109257990	9750	9720	9750	9720	73
546	20240320	122600	108547220	9710	9710	9710	9710	0
547	20240320	122500	108547220	9710	9710	9710	9710	27
548	20240320	122400	108285050	9730	9730	9730	9730	0
549	20240320	122300	108285050	9730	9730	9730	9730	20
550	20240320	122200	108090450	9730	9730	9730	9730	0
551	20240320	122100	108090450	9730	9730	9730	9730	13
552	20240320	122000	107963960	9730	9720	9730	9720	7
553	20240320	121900	107895860	9730	9730	9730	9730	10
554	20240320	121800	107798560	9730	9720	9730	9720	10
555	20240320	121700	107701270	9730	9730	9730	9730	23
556	20240320	121600	107477480	9730	9730	9730	9730	0
557	20240320	121500	107477480	9730	9730	9730	9730	0
558	20240320	121400	107477480	9730	9730	9730	9730	0
559	20240320	121300	107477480	9730	9740	9740	9730	39
560	20240320	121200	107097870	9730	9730	9730	9730	0
561	20240320	121100	107097870	9730	9730	9730	9730	12
562	20240320	121000	106981110	9730	9730	9730	9730	1
563	20240320	120900	106971380	9730	9730	9730	9730	0
564	20240320	120800	106971380	9730	9730	9730	9730	19
565	20240320	120700	106786510	9730	9730	9730	9730	0
566	20240320	120600	106786510	9730	9720	9730	9720	21
567	20240320	120500	106582240	9720	9720	9720	9720	23
568	20240320	120400	106358680	9720	9720	9720	9720	0
569	20240320	120300	106358680	9720	9720	9720	9720	10
570	20240320	120200	106261480	9710	9710	9710	9710	0
571	20240320	120100	106261480	9710	9720	9730	9710	54
572	20240320	120000	105736850	9730	9730	9730	9730	0
573	20240320	115900	105736850	9730	9730	9730	9730	0
574	20240320	115800	105736850	9730	9720	9730	9720	20
575	20240320	115700	105542360	9740	9740	9740	9740	0
576	20240320	115600	105542360	9740	9730	9740	9730	20
577	20240320	115500	105347650	9740	9740	9740	9740	0
578	20240320	115400	105347650	9740	9740	9740	9740	0
579	20240320	115300	105347650	9740	9730	9740	9730	20
580	20240320	115200	105152940	9750	9750	9750	9750	0
581	20240320	115100	105152940	9750	9750	9750	9750	40
582	20240320	115000	104762940	9770	9770	9770	9770	0
583	20240320	114900	104762940	9770	9770	9770	9770	0
584	20240320	114800	104762940	9770	9760	9770	9760	140
585	20240320	114700	103395250	9770	9770	9770	9770	0
586	20240320	114600	103395250	9770	9710	9770	9710	244
587	20240320	114500	101022660	9700	9700	9700	9700	27
588	20240320	114400	100760760	9700	9700	9700	9700	0
589	20240320	114300	100760760	9700	9700	9700	9700	0
590	20240320	114200	100760760	9700	9700	9700	9700	0
591	20240320	114100	100760760	9700	9700	9700	9700	31
592	20240320	114000	100460060	9700	9700	9700	9700	0
593	20240320	113900	100460060	9700	9700	9700	9700	0
594	20240320	113800	100460060	9700	9700	9700	9700	0
595	20240320	113700	100460060	9700	9700	9700	9700	29
596	20240320	113600	100178760	9710	9710	9710	9710	20
597	20240320	113500	99984560	9710	9710	9710	9710	0
598	20240320	113400	99984560	9710	9710	9710	9710	34
599	20240320	113300	99654420	9710	9710	9710	9710	3
600	20240320	113200	99625290	9710	9710	9710	9710	0
601	20240320	113100	99625290	9710	9710	9710	9710	17
602	20240320	113000	99460220	9710	9710	9710	9710	0
603	20240320	112900	99460220	9710	9730	9730	9710	63
604	20240320	112800	98847690	9730	9730	9730	9730	0
605	20240320	112700	98847690	9730	9730	9730	9730	0
606	20240320	112600	98847690	9730	9730	9730	9730	20
607	20240320	112500	98653090	9710	9710	9710	9710	0
608	20240320	112400	98653090	9710	9710	9710	9710	37
609	20240320	112300	98293820	9710	9710	9710	9710	0
610	20240320	112200	98293820	9710	9710	9710	9710	20
611	20240320	112100	98099620	9700	9700	9700	9700	25
612	20240320	112000	97857120	9700	9700	9700	9700	0
613	20240320	111900	97857120	9700	9700	9700	9700	0
614	20240320	111800	97857120	9700	9700	9700	9700	0
615	20240320	111700	97857120	9700	9700	9700	9700	27
616	20240320	111600	97595220	9700	9700	9700	9700	0
617	20240320	111500	97595220	9700	9700	9700	9700	0
618	20240320	111400	97595220	9700	9700	9700	9700	200
619	20240320	111300	95655220	9700	9710	9710	9700	33
620	20240320	111200	95335110	9730	9720	9730	9720	20
621	20240320	111100	95140520	9700	9700	9700	9700	0
622	20240320	111000	95140520	9700	9700	9700	9700	0
623	20240320	110900	95140520	9700	9700	9700	9700	0
624	20240320	110800	95140520	9700	9690	9700	9690	490
625	20240320	110700	90387610	9690	9690	9690	9690	0
626	20240320	110600	90387610	9690	9690	9690	9690	27
627	20240320	110500	90125980	9690	9700	9700	9690	1112
628	20240320	110400	79339710	9690	9690	9690	9690	0
629	20240320	110300	79339710	9690	9690	9690	9690	10
630	20240320	110200	79242810	9690	9690	9690	9690	26
631	20240320	110100	78990870	9690	9690	9690	9690	8
632	20240320	110000	78913350	9690	9690	9690	9690	0
633	20240320	105900	78913350	9690	9690	9690	9690	10
634	20240320	105800	78816450	9690	9690	9690	9690	31
635	20240320	105700	78516060	9690	9690	9690	9690	8
636	20240320	105600	78438540	9690	9690	9690	9690	0
637	20240320	105500	78438540	9690	9690	9690	9690	13
638	20240320	105400	78312570	9690	9690	9690	9690	26
639	20240320	105300	78060630	9700	9690	9700	9690	302
640	20240320	105200	75131300	9700	9700	9700	9700	25
641	20240320	105100	74888800	9700	9700	9700	9700	5
642	20240320	105000	74840300	9690	9690	9690	9690	36
643	20240320	104900	74491460	9690	9690	9690	9690	10
644	20240320	104800	74394560	9700	9700	9700	9700	130
645	20240320	104700	73133560	9700	9700	9700	9700	212
646	20240320	104600	71077160	9700	9690	9700	9690	169
647	20240320	104500	69438250	9690	9690	9690	9690	10
648	20240320	104400	69341350	9690	9690	9690	9690	0
649	20240320	104300	69341350	9690	9690	9690	9690	0
650	20240320	104200	69341350	9690	9690	9690	9690	37
651	20240320	104100	68982820	9690	9690	9690	9690	0
652	20240320	104000	68982820	9690	9690	9690	9690	7
653	20240320	103900	68914990	9690	9690	9690	9690	0
654	20240320	103800	68914990	9690	9690	9690	9690	42
655	20240320	103700	68508010	9700	9700	9700	9700	237
656	20240320	103600	66209110	9700	9700	9700	9700	17
657	20240320	103500	66044210	9690	9700	9700	9690	251
658	20240320	103400	63609620	9700	9740	9740	9700	1827
659	20240320	103300	45858760	9740	9740	9740	9740	20
660	20240320	103200	45663960	9740	9740	9740	9740	0
661	20240320	103100	45663960	9740	9740	9740	9740	6
662	20240320	103000	45605520	9740	9740	9740	9740	36
663	20240320	102900	45254880	9740	9740	9740	9740	0
664	20240320	102800	45254880	9740	9740	9740	9740	0
665	20240320	102700	45254880	9740	9740	9740	9740	0
666	20240320	102600	45254880	9740	9740	9740	9740	26
667	20240320	102500	45001640	9750	9750	9750	9750	0
668	20240320	102400	45001640	9750	9750	9750	9750	291
669	20240320	102300	42164390	9750	9750	9750	9750	0
670	20240320	102200	42164390	9750	9750	9750	9750	29
671	20240320	102100	41881640	9760	9760	9760	9760	0
672	20240320	102000	41881640	9760	9760	9760	9760	21
673	20240320	101900	41676680	9760	9760	9760	9760	0
674	20240320	101800	41676680	9760	9760	9760	9760	0
675	20240320	101700	41676680	9760	9760	9760	9760	0
676	20240320	101600	41676680	9760	9760	9760	9760	0
677	20240320	101500	41676680	9760	9760	9760	9760	10
678	20240320	101400	41579080	9760	9760	9760	9760	40
679	20240320	101300	41188680	9750	9750	9750	9750	11
680	20240320	101200	41081430	9750	9750	9750	9750	0
681	20240320	101100	41081430	9750	9750	9750	9750	110
682	20240320	101000	40008930	9750	9750	9750	9750	0
683	20240320	100900	40008930	9750	9750	9750	9750	0
684	20240320	100800	40008930	9750	9750	9750	9750	0
685	20240320	100700	40008930	9750	9740	9750	9740	16
686	20240320	100600	39853010	9750	9750	9750	9750	0
687	20240320	100500	39853010	9750	9750	9750	9750	335
688	20240320	100400	36586760	9750	9760	9760	9750	13
689	20240320	100300	36460000	9760	9760	9760	9760	458
690	20240320	100200	31989920	9770	9770	9770	9770	0
691	20240320	100100	31989920	9770	9770	9770	9770	0
692	20240320	100000	31989920	9770	9770	9770	9770	525
693	20240320	095900	26860670	9780	9780	9780	9780	0
694	20240320	095800	26860670	9780	9780	9780	9780	0
695	20240320	095700	26860670	9780	9780	9780	9780	0
696	20240320	095600	26860670	9780	9780	9780	9780	10
697	20240320	095500	26762870	9780	9780	9780	9780	0
698	20240320	095400	26762870	9780	9780	9780	9780	0
699	20240320	095300	26762870	9780	9780	9780	9780	129
700	20240320	095200	25501250	9780	9780	9780	9780	0
701	20240320	095100	25501250	9780	9780	9780	9780	1
702	20240320	095000	25491470	9780	9780	9780	9780	0
703	20240320	094900	25491470	9780	9780	9780	9780	8
704	20240320	094800	25413230	9780	9780	9780	9780	0
705	20240320	094700	25413230	9780	9780	9780	9780	131
706	20240320	094600	24132050	9780	9780	9780	9780	7
707	20240320	094500	24063590	9780	9780	9780	9780	17
708	20240320	094400	23897330	9770	9770	9770	9770	170
709	20240320	094300	22236430	9770	9780	9780	9770	973
710	20240320	094200	12721490	9790	9790	9790	9790	405
711	20240320	094100	8756540	9800	9800	9800	9800	0
712	20240320	094000	8756540	9800	9800	9800	9800	0
713	20240320	093900	8756540	9800	9800	9800	9800	0
714	20240320	093800	8756540	9800	9800	9800	9800	0
715	20240320	093700	8756540	9800	9800	9800	9800	0
716	20240320	093600	8756540	9800	9800	9800	9800	0
717	20240320	093500	8756540	9800	9800	9800	9800	20
718	20240320	093400	8560540	9790	9790	9790	9790	1
719	20240320	093300	8550750	9790	9800	9800	9790	400
720	20240320	093200	4633450	9800	9800	9800	9800	0
721	20240320	093100	4633450	9800	9800	9800	9800	0
722	20240320	093000	4633450	9800	9800	9800	9800	0
723	20240320	092900	4633450	9800	9800	9800	9800	70
724	20240320	092800	3947450	9810	9810	9810	9810	0
725	20240320	092700	3947450	9810	9810	9810	9810	0
726	20240320	092600	3947450	9810	9810	9810	9810	0
727	20240320	092500	3947450	9810	9810	9810	9810	0
728	20240320	092400	3947450	9810	9810	9810	9810	0
729	20240320	092300	3947450	9810	9810	9810	9810	0
730	20240320	092200	3947450	9810	9810	9810	9810	0
731	20240320	092100	3947450	9810	9810	9810	9810	0
732	20240320	092000	3947450	9810	9810	9810	9810	0
733	20240320	091900	3947450	9810	9810	9810	9810	0
734	20240320	091800	3947450	9810	9810	9810	9810	0
735	20240320	091700	3947450	9810	9810	9810	9810	0
736	20240320	091600	3947450	9810	9810	9810	9810	0
737	20240320	091500	3947450	9810	9810	9810	9810	0
738	20240320	091400	3947450	9810	9800	9810	9790	334
739	20240320	091300	676670	9810	9810	9810	9810	0
740	20240320	091200	676670	9810	9810	9810	9810	1
741	20240320	091100	666860	9800	9800	9800	9800	10
742	20240320	091000	568860	9850	9850	9850	9850	0
743	20240320	090900	568860	9850	9850	9850	9850	0
744	20240320	090800	568860	9850	9850	9850	9850	0
745	20240320	090700	568860	9850	9850	9850	9850	0
746	20240320	090600	568860	9850	9850	9850	9850	0
747	20240320	090500	568860	9850	9850	9850	9850	0
748	20240320	090400	568860	9850	9850	9850	9850	1
749	20240320	090300	559010	9780	9780	9780	9780	11
750	20240320	090200	451430	9860	9860	9860	9860	11
751	20240320	090100	342970	9860	9770	9860	9770	11
752	20240320	090000	235410	9870	9800	9870	9800	24