KissMeData/304360/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	210400	536904640	9850	9850	9850	9850	1544
3	20240320	210300	536904640	9850	9850	9850	9850	0
4	20240320	210200	536904640	9850	9850	9850	9850	0
5	20240320	210100	536904640	9850	9850	9850	9850	0
6	20240320	210000	536904640	9850	9850	9850	9850	0
7	20240320	205900	536904640	9850	9850	9850	9850	0
8	20240320	205800	536904640	9850	9850	9850	9850	0
9	20240320	205700	536904640	9850	9850	9850	9850	0
10	20240320	205600	536904640	9850	9850	9850	9850	0
11	20240320	205500	536904640	9850	9850	9850	9850	0
12	20240320	205400	536904640	9850	9850	9850	9850	0
13	20240320	205300	536904640	9850	9850	9850	9850	0
14	20240320	205200	536904640	9850	9850	9850	9850	0
15	20240320	205100	536904640	9850	9850	9850	9850	0
16	20240320	205000	536904640	9850	9850	9850	9850	0
17	20240320	204900	536904640	9850	9850	9850	9850	0
18	20240320	204800	536904640	9850	9850	9850	9850	0
19	20240320	204700	536904640	9850	9850	9850	9850	0
20	20240320	204600	536904640	9850	9850	9850	9850	0
21	20240320	204500	536904640	9850	9850	9850	9850	0
22	20240320	204400	536904640	9850	9850	9850	9850	0
23	20240320	204300	536904640	9850	9850	9850	9850	0
24	20240320	204200	536904640	9850	9850	9850	9850	0
25	20240320	204100	536904640	9850	9850	9850	9850	0
26	20240320	204000	536904640	9850	9850	9850	9850	0
27	20240320	203900	536904640	9850	9850	9850	9850	0
28	20240320	203800	536904640	9850	9850	9850	9850	0
29	20240320	203700	536904640	9850	9850	9850	9850	0
30	20240320	203600	536904640	9850	9850	9850	9850	0
31	20240320	203500	536904640	9850	9850	9850	9850	0
32	20240320	203400	536904640	9850	9850	9850	9850	1544
33	20240320	203300	536904640	9850	9850	9850	9850	0
34	20240320	203200	536904640	9850	9850	9850	9850	0
35	20240320	203100	536904640	9850	9850	9850	9850	0
36	20240320	203000	536904640	9850	9850	9850	9850	0
37	20240320	202900	536904640	9850	9850	9850	9850	0
38	20240320	202800	536904640	9850	9850	9850	9850	0
39	20240320	202700	536904640	9850	9850	9850	9850	0
40	20240320	202600	536904640	9850	9850	9850	9850	0
41	20240320	202500	536904640	9850	9850	9850	9850	0
42	20240320	202400	536904640	9850	9850	9850	9850	0
43	20240320	202300	536904640	9850	9850	9850	9850	0
44	20240320	202200	536904640	9850	9850	9850	9850	0
45	20240320	202100	536904640	9850	9850	9850	9850	0
46	20240320	202000	536904640	9850	9850	9850	9850	0
47	20240320	201900	536904640	9850	9850	9850	9850	0
48	20240320	201800	536904640	9850	9850	9850	9850	0
49	20240320	201700	536904640	9850	9850	9850	9850	0
50	20240320	201600	536904640	9850	9850	9850	9850	0
51	20240320	201500	536904640	9850	9850	9850	9850	0
52	20240320	201400	536904640	9850	9850	9850	9850	0
53	20240320	201300	536904640	9850	9850	9850	9850	0
54	20240320	201200	536904640	9850	9850	9850	9850	0
55	20240320	201100	536904640	9850	9850	9850	9850	0
56	20240320	201000	536904640	9850	9850	9850	9850	0
57	20240320	200900	536904640	9850	9850	9850	9850	0
58	20240320	200800	536904640	9850	9850	9850	9850	0
59	20240320	200700	536904640	9850	9850	9850	9850	0
60	20240320	200600	536904640	9850	9850	9850	9850	0
61	20240320	200500	536904640	9850	9850	9850	9850	0
62	20240320	200400	536904640	9850	9850	9850	9850	1544
63	20240320	200300	536904640	9850	9850	9850	9850	0
64	20240320	200200	536904640	9850	9850	9850	9850	0
65	20240320	200100	536904640	9850	9850	9850	9850	0
66	20240320	200000	536904640	9850	9850	9850	9850	0
67	20240320	195900	536904640	9850	9850	9850	9850	0
68	20240320	195800	536904640	9850	9850	9850	9850	0
69	20240320	195700	536904640	9850	9850	9850	9850	0
70	20240320	195600	536904640	9850	9850	9850	9850	0
71	20240320	195500	536904640	9850	9850	9850	9850	0
72	20240320	195400	536904640	9850	9850	9850	9850	0
73	20240320	195300	536904640	9850	9850	9850	9850	0
74	20240320	195200	536904640	9850	9850	9850	9850	0
75	20240320	195100	536904640	9850	9850	9850	9850	0
76	20240320	195000	536904640	9850	9850	9850	9850	0
77	20240320	194900	536904640	9850	9850	9850	9850	0
78	20240320	194800	536904640	9850	9850	9850	9850	0
79	20240320	194700	536904640	9850	9850	9850	9850	0
80	20240320	194600	536904640	9850	9850	9850	9850	0
81	20240320	194500	536904640	9850	9850	9850	9850	0
82	20240320	194400	536904640	9850	9850	9850	9850	0
83	20240320	194300	536904640	9850	9850	9850	9850	0
84	20240320	194200	536904640	9850	9850	9850	9850	0
85	20240320	194100	536904640	9850	9850	9850	9850	0
86	20240320	194000	536904640	9850	9850	9850	9850	0
87	20240320	193900	536904640	9850	9850	9850	9850	0
88	20240320	193800	536904640	9850	9850	9850	9850	0
89	20240320	193700	536904640	9850	9850	9850	9850	0
90	20240320	193600	536904640	9850	9850	9850	9850	0
91	20240320	193500	536904640	9850	9850	9850	9850	0
92	20240320	193400	536904640	9850	9850	9850	9850	1544
93	20240320	193300	536904640	9850	9850	9850	9850	0
94	20240320	193200	536904640	9850	9850	9850	9850	0
95	20240320	193100	536904640	9850	9850	9850	9850	0
96	20240320	193000	536904640	9850	9850	9850	9850	0
97	20240320	192900	536904640	9850	9850	9850	9850	0
98	20240320	192800	536904640	9850	9850	9850	9850	0
99	20240320	192700	536904640	9850	9850	9850	9850	0
100	20240320	192600	536904640	9850	9850	9850	9850	0
101	20240320	192500	536904640	9850	9850	9850	9850	0
102	20240320	192400	536904640	9850	9850	9850	9850	0
103	20240320	192300	536904640	9850	9850	9850	9850	0
104	20240320	192200	536904640	9850	9850	9850	9850	0
105	20240320	192100	536904640	9850	9850	9850	9850	0
106	20240320	192000	536904640	9850	9850	9850	9850	0
107	20240320	191900	536904640	9850	9850	9850	9850	0
108	20240320	191800	536904640	9850	9850	9850	9850	0
109	20240320	191700	536904640	9850	9850	9850	9850	0
110	20240320	191600	536904640	9850	9850	9850	9850	0
111	20240320	191500	536904640	9850	9850	9850	9850	0
112	20240320	191400	536904640	9850	9850	9850	9850	0
113	20240320	191300	536904640	9850	9850	9850	9850	0
114	20240320	191200	536904640	9850	9850	9850	9850	0
115	20240320	191100	536904640	9850	9850	9850	9850	0
116	20240320	191000	536904640	9850	9850	9850	9850	0
117	20240320	190900	536904640	9850	9850	9850	9850	0
118	20240320	190800	536904640	9850	9850	9850	9850	0
119	20240320	190700	536904640	9850	9850	9850	9850	0
120	20240320	190600	536904640	9850	9850	9850	9850	0
121	20240320	190500	536904640	9850	9850	9850	9850	0
122	20240320	190400	536904640	9850	9850	9850	9850	1544
123	20240320	190300	536904640	9850	9850	9850	9850	0
124	20240320	190200	536904640	9850	9850	9850	9850	0
125	20240320	190100	536904640	9850	9850	9850	9850	0
126	20240320	190000	536904640	9850	9850	9850	9850	0
127	20240320	185900	536904640	9850	9850	9850	9850	0
128	20240320	185800	536904640	9850	9850	9850	9850	0
129	20240320	185700	536904640	9850	9850	9850	9850	0
130	20240320	185600	536904640	9850	9850	9850	9850	0
131	20240320	185500	536904640	9850	9850	9850	9850	0
132	20240320	185400	536904640	9850	9850	9850	9850	0
133	20240320	185300	536904640	9850	9850	9850	9850	0
134	20240320	185200	536904640	9850	9850	9850	9850	0
135	20240320	185100	536904640	9850	9850	9850	9850	0
136	20240320	185000	536904640	9850	9850	9850	9850	0
137	20240320	184900	536904640	9850	9850	9850	9850	0
138	20240320	184800	536904640	9850	9850	9850	9850	0
139	20240320	184700	536904640	9850	9850	9850	9850	0
140	20240320	184600	536904640	9850	9850	9850	9850	0
141	20240320	184500	536904640	9850	9850	9850	9850	0
142	20240320	184400	536904640	9850	9850	9850	9850	0
143	20240320	184300	536904640	9850	9850	9850	9850	0
144	20240320	184200	536904640	9850	9850	9850	9850	0
145	20240320	184100	536904640	9850	9850	9850	9850	0
146	20240320	184000	536904640	9850	9850	9850	9850	0
147	20240320	183900	536904640	9850	9850	9850	9850	0
148	20240320	183800	536904640	9850	9850	9850	9850	0
149	20240320	183700	536904640	9850	9850	9850	9850	0
150	20240320	183600	536904640	9850	9850	9850	9850	0
151	20240320	183500	536904640	9850	9850	9850	9850	0
152	20240320	183400	536904640	9850	9850	9850	9850	1544
153	20240320	183300	536904640	9850	9850	9850	9850	0
154	20240320	183200	536904640	9850	9850	9850	9850	0
155	20240320	183100	536904640	9850	9850	9850	9850	0
156	20240320	183000	536904640	9850	9850	9850	9850	0
157	20240320	182900	536904640	9850	9850	9850	9850	0
158	20240320	182800	536904640	9850	9850	9850	9850	0
159	20240320	182700	536904640	9850	9850	9850	9850	0
160	20240320	182600	536904640	9850	9850	9850	9850	0
161	20240320	182500	536904640	9850	9850	9850	9850	0
162	20240320	182400	536904640	9850	9850	9850	9850	0
163	20240320	182300	536904640	9850	9850	9850	9850	0
164	20240320	182200	536904640	9850	9850	9850	9850	0
165	20240320	182100	536904640	9850	9850	9850	9850	0
166	20240320	182000	536904640	9850	9850	9850	9850	0
167	20240320	181900	536904640	9850	9850	9850	9850	0
168	20240320	181800	536904640	9850	9850	9850	9850	0
169	20240320	181700	536904640	9850	9850	9850	9850	0
170	20240320	181600	536904640	9850	9850	9850	9850	0
171	20240320	181500	536904640	9850	9850	9850	9850	0
172	20240320	181400	536904640	9850	9850	9850	9850	0
173	20240320	181300	536904640	9850	9850	9850	9850	0
174	20240320	181200	536904640	9850	9850	9850	9850	0
175	20240320	181100	536904640	9850	9850	9850	9850	0
176	20240320	181000	536904640	9850	9850	9850	9850	0
177	20240320	180900	536904640	9850	9850	9850	9850	0
178	20240320	180800	536904640	9850	9850	9850	9850	0
179	20240320	180700	536904640	9850	9850	9850	9850	0
180	20240320	180600	536904640	9850	9850	9850	9850	0
181	20240320	180500	536904640	9850	9850	9850	9850	0
182	20240320	180400	536904640	9850	9850	9850	9850	1544
183	20240320	180300	536904640	9850	9850	9850	9850	0
184	20240320	180200	536904640	9850	9850	9850	9850	0
185	20240320	180100	536904640	9850	9850	9850	9850	0
186	20240320	180000	536904640	9850	9850	9850	9850	0
187	20240320	175900	536904640	9850	9850	9850	9850	0
188	20240320	175800	536904640	9850	9850	9850	9850	0
189	20240320	175700	536904640	9850	9850	9850	9850	0
190	20240320	175600	536904640	9850	9850	9850	9850	0
191	20240320	175500	536904640	9850	9850	9850	9850	0
192	20240320	175400	536904640	9850	9850	9850	9850	0
193	20240320	175300	536904640	9850	9850	9850	9850	0
194	20240320	175200	536904640	9850	9850	9850	9850	0
195	20240320	175100	536904640	9850	9850	9850	9850	0
196	20240320	175000	536904640	9850	9850	9850	9850	0
197	20240320	174900	536904640	9850	9850	9850	9850	0
198	20240320	174800	536904640	9850	9850	9850	9850	0
199	20240320	174700	536904640	9850	9850	9850	9850	0
200	20240320	174600	536904640	9850	9850	9850	9850	0
201	20240320	174500	536904640	9850	9850	9850	9850	0
202	20240320	174400	536904640	9850	9850	9850	9850	0
203	20240320	174300	536904640	9850	9850	9850	9850	0
204	20240320	174200	536904640	9850	9850	9850	9850	0
205	20240320	174100	536904640	9850	9850	9850	9850	0
206	20240320	174000	536904640	9850	9850	9850	9850	0
207	20240320	173900	536904640	9850	9850	9850	9850	0
208	20240320	173800	536904640	9850	9850	9850	9850	0
209	20240320	173700	536904640	9850	9850	9850	9850	0
210	20240320	173600	536904640	9850	9850	9850	9850	0
211	20240320	173500	536904640	9850	9850	9850	9850	0
212	20240320	173400	536904640	9850	9850	9850	9850	1544
213	20240320	173300	536904640	9850	9850	9850	9850	0
214	20240320	173200	536904640	9850	9850	9850	9850	0
215	20240320	173100	536904640	9850	9850	9850	9850	0
216	20240320	173000	536904640	9850	9850	9850	9850	0
217	20240320	172900	536904640	9850	9850	9850	9850	0
218	20240320	172800	536904640	9850	9850	9850	9850	0
219	20240320	172700	536904640	9850	9850	9850	9850	0
220	20240320	172600	536904640	9850	9850	9850	9850	0
221	20240320	172500	536904640	9850	9850	9850	9850	0
222	20240320	172400	536904640	9850	9850	9850	9850	0
223	20240320	172300	536904640	9850	9850	9850	9850	0
224	20240320	172200	536904640	9850	9850	9850	9850	0
225	20240320	172100	536904640	9850	9850	9850	9850	0
226	20240320	172000	536904640	9850	9850	9850	9850	0
227	20240320	171900	536904640	9850	9850	9850	9850	0
228	20240320	171800	536904640	9850	9850	9850	9850	0
229	20240320	171700	536904640	9850	9850	9850	9850	0
230	20240320	171600	536904640	9850	9850	9850	9850	0
231	20240320	171500	536904640	9850	9850	9850	9850	0
232	20240320	171400	536904640	9850	9850	9850	9850	0
233	20240320	171300	536904640	9850	9850	9850	9850	0
234	20240320	171200	536904640	9850	9850	9850	9850	0
235	20240320	171100	536904640	9850	9850	9850	9850	0
236	20240320	171000	536904640	9850	9850	9850	9850	0
237	20240320	170900	536904640	9850	9850	9850	9850	0
238	20240320	170800	536904640	9850	9850	9850	9850	0
239	20240320	170700	536904640	9850	9850	9850	9850	0
240	20240320	170600	536904640	9850	9850	9850	9850	0
241	20240320	170500	536904640	9850	9850	9850	9850	0
242	20240320	170400	536904640	9850	9850	9850	9850	1544
243	20240320	170300	536904640	9850	9850	9850	9850	0
244	20240320	170200	536904640	9850	9850	9850	9850	0
245	20240320	170100	536904640	9850	9850	9850	9850	0
246	20240320	170000	536904640	9850	9850	9850	9850	0
247	20240320	165900	536904640	9850	9850	9850	9850	0
248	20240320	165800	536904640	9850	9850	9850	9850	0
249	20240320	165700	536904640	9850	9850	9850	9850	0
250	20240320	165600	536904640	9850	9850	9850	9850	0
251	20240320	165500	536904640	9850	9850	9850	9850	0
252	20240320	165400	536904640	9850	9850	9850	9850	0
253	20240320	165300	536904640	9850	9850	9850	9850	0
254	20240320	165200	536904640	9850	9850	9850	9850	0
255	20240320	165100	536904640	9850	9850	9850	9850	0
256	20240320	165000	536904640	9850	9850	9850	9850	0
257	20240320	164900	536904640	9850	9850	9850	9850	0
258	20240320	164800	536904640	9850	9850	9850	9850	0
259	20240320	164700	536904640	9850	9850	9850	9850	0
260	20240320	164600	536904640	9850	9850	9850	9850	0
261	20240320	164500	536904640	9850	9850	9850	9850	0
262	20240320	164400	536904640	9850	9850	9850	9850	0
263	20240320	164300	536904640	9850	9850	9850	9850	0
264	20240320	164200	536904640	9850	9850	9850	9850	0
265	20240320	164100	536904640	9850	9850	9850	9850	0
266	20240320	164000	536904640	9850	9850	9850	9850	0
267	20240320	163900	536904640	9850	9850	9850	9850	0
268	20240320	163800	536904640	9850	9850	9850	9850	0
269	20240320	163700	536904640	9850	9850	9850	9850	0
270	20240320	163600	536904640	9850	9850	9850	9850	0
271	20240320	163500	536904640	9850	9850	9850	9850	0
272	20240320	163400	536904640	9850	9850	9850	9850	1544
273	20240320	163300	536904640	9850	9850	9850	9850	0
274	20240320	163200	536904640	9850	9850	9850	9850	0
275	20240320	163100	536904640	9850	9850	9850	9850	0
276	20240320	163000	536904640	9850	9850	9850	9850	0
277	20240320	162900	536904640	9850	9850	9850	9850	0
278	20240320	162800	536904640	9850	9850	9850	9850	0
279	20240320	162700	536904640	9850	9850	9850	9850	0
280	20240320	162600	536904640	9850	9850	9850	9850	0
281	20240320	162500	536904640	9850	9850	9850	9850	0
282	20240320	162400	536904640	9850	9850	9850	9850	0
283	20240320	162300	536904640	9850	9850	9850	9850	0
284	20240320	162200	536904640	9850	9850	9850	9850	0
285	20240320	162100	536904640	9850	9850	9850	9850	0
286	20240320	162000	536904640	9850	9850	9850	9850	0
287	20240320	161900	536904640	9850	9850	9850	9850	0
288	20240320	161800	536904640	9850	9850	9850	9850	0
289	20240320	161700	536904640	9850	9850	9850	9850	0
290	20240320	161600	536904640	9850	9850	9850	9850	0
291	20240320	161500	536904640	9850	9850	9850	9850	0
292	20240320	161400	536904640	9850	9850	9850	9850	0
293	20240320	161300	536904640	9850	9850	9850	9850	0
294	20240320	161200	536904640	9850	9850	9850	9850	0
295	20240320	161100	536904640	9850	9850	9850	9850	0
296	20240320	161000	536904640	9850	9850	9850	9850	0
297	20240320	160900	536904640	9850	9850	9850	9850	0
298	20240320	160800	536904640	9850	9850	9850	9850	0
299	20240320	160700	536904640	9850	9850	9850	9850	0
300	20240320	160600	536904640	9850	9850	9850	9850	0
301	20240320	160500	536904640	9850	9850	9850	9850	0
302	20240320	160400	536904640	9850	9850	9850	9850	1544
303	20240320	160300	536904640	9850	9850	9850	9850	0
304	20240320	160200	536904640	9850	9850	9850	9850	0
305	20240320	160100	536904640	9850	9850	9850	9850	0
306	20240320	160000	536904640	9850	9850	9850	9850	0
307	20240320	155900	536904640	9850	9850	9850	9850	0
308	20240320	155800	536904640	9850	9850	9850	9850	0
309	20240320	155700	536904640	9850	9850	9850	9850	0
310	20240320	155600	536904640	9850	9850	9850	9850	0
311	20240320	155500	536904640	9850	9850	9850	9850	0
312	20240320	155400	536904640	9850	9850	9850	9850	0
313	20240320	155300	536904640	9850	9850	9850	9850	0
314	20240320	155200	536904640	9850	9850	9850	9850	0
315	20240320	155100	536904640	9850	9850	9850	9850	0
316	20240320	155000	536904640	9850	9850	9850	9850	0
317	20240320	154900	536904640	9850	9850	9850	9850	0
318	20240320	154800	536904640	9850	9850	9850	9850	0
319	20240320	154700	536904640	9850	9850	9850	9850	0
320	20240320	154600	536904640	9850	9850	9850	9850	0
321	20240320	154500	536904640	9850	9850	9850	9850	0
322	20240320	154400	536904640	9850	9850	9850	9850	0
323	20240320	154300	536904640	9850	9850	9850	9850	0
324	20240320	154200	536904640	9850	9850	9850	9850	0
325	20240320	154100	536904640	9850	9850	9850	9850	0
326	20240320	154000	536904640	9850	9850	9850	9850	0
327	20240320	153900	536904640	9850	9850	9850	9850	0
328	20240320	153800	536904640	9850	9850	9850	9850	0
329	20240320	153700	536904640	9850	9850	9850	9850	0
330	20240320	153600	536904640	9850	9850	9850	9850	0
331	20240320	153500	536904640	9850	9850	9850	9850	0
332	20240320	153400	536904640	9850	9850	9850	9850	1544
333	20240320	153300	536904640	9850	9850	9850	9850	0
334	20240320	153200	536904640	9850	9850	9850	9850	0
335	20240320	153100	536904640	9850	9850	9850	9850	0
336	20240320	153000	536904640	9850	9850	9850	9850	1544
337	20240320	152900	521696240	9900	9900	9900	9900	0
338	20240320	152800	521696240	9900	9900	9900	9900	0
339	20240320	152700	521696240	9900	9900	9900	9900	0
340	20240320	152600	521696240	9900	9900	9900	9900	0
341	20240320	152500	521696240	9900	9900	9900	9900	0
342	20240320	152400	521696240	9900	9900	9900	9900	0
343	20240320	152300	521696240	9900	9900	9900	9900	0
344	20240320	152200	521696240	9900	9900	9900	9900	0
345	20240320	152100	521696240	9900	9900	9900	9900	0
346	20240320	152000	521696240	9900	9900	9900	9900	0
347	20240320	151900	521696240	9900	9870	9900	9870	416
348	20240320	151800	517586690	9860	9870	9870	9860	28
349	20240320	151700	517310560	9900	9900	9900	9900	0
350	20240320	151600	517310560	9900	9900	9900	9900	3
351	20240320	151500	517280860	9850	9860	9860	9850	214
352	20240320	151400	515172180	9860	9870	9870	9860	64
353	20240320	151300	514540770	9910	9910	9910	9910	10
354	20240320	151200	514441670	9920	9920	9920	9920	0
355	20240320	151100	514441670	9920	9890	9920	9890	56
356	20240320	151000	513887250	9900	9900	9900	9900	0
357	20240320	150900	513887250	9900	9900	9900	9900	0
358	20240320	150800	513887250	9900	9900	9900	9900	2
359	20240320	150700	513867450	9900	9900	9900	9900	1
360	20240320	150600	513857550	9900	9860	9900	9860	184
361	20240320	150500	512043190	9900	9860	9900	9860	403
362	20240320	150400	508069500	9900	9890	9900	9890	10
363	20240320	150300	507970570	9900	9900	9900	9900	37
364	20240320	150200	507604270	9860	9860	9860	9860	38
365	20240320	150100	507229590	9910	9900	9910	9900	2
366	20240320	150000	507209780	9910	9910	9910	9910	0
367	20240320	145900	507209780	9910	9910	9910	9910	0
368	20240320	145800	507209780	9910	9910	9910	9910	0
369	20240320	145700	507209780	9910	9910	9910	9860	8
370	20240320	145600	507130550	9860	9860	9860	9860	21
371	20240320	145500	506923490	9900	9900	9900	9900	10
372	20240320	145400	506824490	9920	9920	9920	9920	0
373	20240320	145300	506824490	9920	9920	9920	9920	0
374	20240320	145200	506824490	9920	9920	9920	9920	32
375	20240320	145100	506507050	9920	9920	9920	9920	3
376	20240320	145000	506477290	9940	9900	9940	9880	16
377	20240320	144900	506318910	9900	9910	9910	9900	1000
378	20240320	144800	496418880	9940	9940	9940	9940	0
379	20240320	144700	496418880	9940	9930	9940	9930	2
380	20240320	144600	496399010	9950	9950	9950	9950	0
381	20240320	144500	496399010	9950	9950	9950	9950	0
382	20240320	144400	496399010	9950	9950	9950	9950	3
383	20240320	144300	496369160	9930	9910	9930	9910	1002
384	20240320	144200	486419350	9930	9930	9930	9930	0
385	20240320	144100	486419350	9930	9930	9930	9930	0
386	20240320	144000	486419350	9930	9920	9930	9920	2
387	20240320	143900	486399500	9880	9880	9880	9880	0
388	20240320	143800	486399500	9880	9880	9880	9880	0
389	20240320	143700	486399500	9880	9880	9880	9880	0
390	20240320	143600	486399500	9880	9930	9930	9880	44
391	20240320	143500	485963940	9930	9930	9930	9930	0
392	20240320	143400	485963940	9930	9930	9930	9930	2
393	20240320	143300	485944080	9930	9930	9930	9930	0
394	20240320	143200	485944080	9930	9930	9930	9930	1
395	20240320	143100	485934150	9910	9910	9910	9910	0
396	20240320	143000	485934150	9910	9910	9910	9910	6
397	20240320	142900	485874690	9910	9910	9910	9910	0
398	20240320	142800	485874690	9910	9910	9910	9910	0
399	20240320	142700	485874690	9910	9910	9910	9910	25
400	20240320	142600	485626940	9950	9940	9950	9940	1000
401	20240320	142500	475677020	9920	9920	9920	9920	30
402	20240320	142400	475379420	9920	9930	9930	9920	75
403	20240320	142300	474634920	9930	9930	9930	9930	1
404	20240320	142200	474624990	9950	9950	9950	9950	0
405	20240320	142100	474624990	9950	9950	9950	9950	0
406	20240320	142000	474624990	9950	9950	9950	9950	2
407	20240320	141900	474605090	9950	9930	9950	9930	51
408	20240320	141800	474097710	9930	9930	9930	9930	0
409	20240320	141700	474097710	9930	9930	9930	9930	0
410	20240320	141600	474097710	9930	9930	9930	9930	1
411	20240320	141500	474087780	9930	9930	9930	9930	1
412	20240320	141400	474077850	9950	9950	9950	9950	0
413	20240320	141300	474077850	9950	9950	9950	9950	0
414	20240320	141200	474077850	9950	9950	9950	9950	1
415	20240320	141100	474067900	9950	9950	9950	9950	2
416	20240320	141000	474048000	9950	9860	9950	9860	1101
417	20240320	140900	463101580	9860	9870	9870	9860	111
418	20240320	140800	462006020	9870	9860	9870	9860	5
419	20240320	140700	461956680	9840	9840	9840	9840	0
420	20240320	140600	461956680	9840	9840	9840	9840	0
421	20240320	140500	461956680	9840	9850	9850	9840	6
422	20240320	140400	461897630	9800	9860	9860	9800	5003
423	20240320	140300	412822910	9860	9860	9860	9850	10
424	20240320	140200	412724320	9850	9860	9860	9850	500
425	20240320	140100	407798700	9860	9860	9860	9860	1
426	20240320	140000	407788840	9870	9870	9870	9870	9
427	20240320	135900	407700010	9870	9870	9870	9870	11
428	20240320	135800	407591440	9870	9870	9870	9870	72
429	20240320	135700	406880800	9870	9870	9870	9870	0
430	20240320	135600	406880800	9870	9880	9880	9870	409
431	20240320	135500	402843930	9880	9880	9880	9880	1
432	20240320	135400	402834050	9880	9880	9880	9880	5
433	20240320	135300	402784650	9940	9940	9940	9940	0
434	20240320	135200	402784650	9940	9940	9940	9940	0
435	20240320	135100	402784650	9940	9850	9940	9850	1080
436	20240320	135000	392058570	9850	9840	9910	9840	107
437	20240320	134900	391004420	9840	9840	9840	9840	912
438	20240320	134800	382030340	9840	9880	9880	9840	1083
439	20240320	134700	371367490	9930	9900	9930	9900	3
440	20240320	134600	371337750	9870	9880	9880	9870	400
441	20240320	134500	367389740	9880	9890	9890	9880	5
442	20240320	134400	367340300	9890	9890	9890	9890	1
443	20240320	134300	367330410	9900	9900	9900	9900	0
444	20240320	134200	367330410	9900	9900	9900	9900	0
445	20240320	134100	367330410	9900	9890	9900	9890	64
446	20240320	134000	366696910	9880	9890	9890	9870	73
447	20240320	133900	365976000	9890	9900	9900	9890	199
448	20240320	133800	364005960	9900	9900	9900	9900	192
449	20240320	133700	362105160	9890	9890	9890	9890	0
450	20240320	133600	362105160	9890	9890	9890	9890	0
451	20240320	133500	362105160	9890	9890	9890	9890	9
452	20240320	133400	362016150	9890	9870	9900	9870	20
453	20240320	133300	361818370	9890	9900	9900	9890	7
454	20240320	133200	361749090	9900	9880	9900	9880	519
455	20240320	133100	356611030	9900	9870	9900	9870	45
456	20240320	133000	356166840	9870	9900	9900	9870	183
457	20240320	132900	354358380	9900	9940	9940	9900	512
458	20240320	132800	349286250	9940	9940	9940	9940	5
459	20240320	132700	349236550	9950	9950	9950	9950	4
460	20240320	132600	349196750	9950	9950	9950	9950	0
461	20240320	132500	349196750	9950	9960	9960	9950	19
462	20240320	132400	349007600	9960	9970	9970	9960	25
463	20240320	132300	348758400	9970	9970	9970	9970	0
464	20240320	132200	348758400	9970	9910	9970	9910	1007
465	20240320	132100	338719970	9920	9920	9920	9920	1
466	20240320	132000	338710050	9910	9920	9920	9910	2
467	20240320	131900	338690220	9930	9930	9930	9930	611
468	20240320	131800	332622990	9920	9920	9920	9920	4
469	20240320	131700	332583310	9920	9930	9930	9920	31
470	20240320	131600	332275700	9930	9930	9930	9930	1
471	20240320	131500	332265770	9930	9950	9950	9930	52
472	20240320	131400	331748570	9940	9940	9950	9940	5
473	20240320	131300	331698860	9950	9950	9950	9940	14
474	20240320	131200	331559610	9950	9940	9950	9940	6
475	20240320	131100	331499960	9950	9950	9950	9950	6
476	20240320	131000	331440260	9950	9930	9950	9930	3
477	20240320	130900	331410440	9950	9950	9950	9950	0
478	20240320	130800	331410440	9950	9950	9950	9950	0
479	20240320	130700	331410440	9950	9940	9950	9940	2
480	20240320	130600	331390550	9920	9920	9920	9920	0
481	20240320	130500	331390550	9920	9920	9920	9920	3
482	20240320	130400	331360790	9940	9930	9940	9930	3
483	20240320	130300	331330980	9960	9960	9960	9960	0
484	20240320	130200	331330980	9960	9930	9960	9930	3
485	20240320	130100	331301150	9920	9920	9920	9920	70
486	20240320	130000	330606750	9960	9950	9960	9950	9
487	20240320	125900	330517130	9950	9950	9950	9950	0
488	20240320	125800	330517130	9950	9950	9950	9950	3
489	20240320	125700	330487280	9930	9940	9940	9930	193
490	20240320	125600	328570680	9940	9940	9940	9940	2
491	20240320	125500	328550800	9950	9950	9950	9950	7
492	20240320	125400	328481150	9930	9950	9950	9930	40
493	20240320	125300	328083690	9950	9960	9960	9950	76
494	20240320	125200	327327120	9950	9950	9950	9950	11
495	20240320	125100	327217670	9950	9950	9950	9950	50
496	20240320	125000	326720170	9950	9950	9950	9950	0
497	20240320	124900	326720170	9950	9950	9950	9950	1
498	20240320	124800	326710220	9940	9940	9940	9940	0
499	20240320	124700	326710220	9940	9950	9950	9940	3
500	20240320	124600	326680380	9980	9980	9980	9980	0
501	20240320	124500	326680380	9980	9980	9980	9980	0
502	20240320	124400	326680380	9980	9980	9980	9980	0
503	20240320	124300	326680380	9980	9980	9980	9980	1
504	20240320	124200	326670400	9990	9990	9990	9990	0
505	20240320	124100	326670400	9990	9950	9990	9950	4
506	20240320	124000	326630500	9990	9990	9990	9990	91
507	20240320	123900	325721410	9990	9990	9990	9990	5
508	20240320	123800	325671460	9950	9950	9950	9950	200
509	20240320	123700	323681460	9950	9950	9950	9950	0
510	20240320	123600	323681460	9950	9960	10010	9950	231
511	20240320	123500	321381970	10020	10020	10020	10020	0
512	20240320	123400	321381970	10020	9960	10020	9950	405
513	20240320	123300	317351730	9970	9970	9970	9970	0
514	20240320	123200	317351730	9970	9970	9970	9970	0
515	20240320	123100	317351730	9970	9970	9970	9970	2
516	20240320	123000	317331790	10020	10020	10020	10020	0
517	20240320	122900	317331790	10020	10020	10020	10020	0
518	20240320	122800	317331790	10020	10020	10020	10020	100
519	20240320	122700	316329790	10030	10030	10030	10030	0
520	20240320	122600	316329790	10030	10030	10030	10030	10
521	20240320	122500	316229490	10030	10020	10030	10020	300
522	20240320	122400	313221100	10030	10030	10030	10030	0
523	20240320	122300	313221100	10030	10030	10030	10030	0
524	20240320	122200	313221100	10030	10030	10030	10030	0
525	20240320	122100	313221100	10030	10010	10030	10010	4
526	20240320	122000	313181020	10030	10030	10030	10030	10
527	20240320	121900	313080720	10040	10040	10040	10040	0
528	20240320	121800	313080720	10040	10040	10040	10040	0
529	20240320	121700	313080720	10040	10030	10040	10030	3
530	20240320	121600	313050610	10040	10040	10040	10040	0
531	20240320	121500	313050610	10040	10030	10040	10030	100
532	20240320	121400	312047040	10030	10030	10030	10030	13
533	20240320	121300	311916650	9990	10000	10000	9990	111
534	20240320	121200	310807150	10030	10030	10030	10030	0
535	20240320	121100	310807150	10030	10030	10030	10030	35
536	20240320	121000	310456100	10030	10030	10030	10030	0
537	20240320	120900	310456100	10030	10030	10030	10030	0
538	20240320	120800	310456100	10030	10030	10030	10030	0
539	20240320	120700	310456100	10030	10030	10030	10030	0
540	20240320	120600	310456100	10030	10030	10030	10030	0
541	20240320	120500	310456100	10030	10030	10030	10030	0
542	20240320	120400	310456100	10030	10010	10030	10010	2
543	20240320	120300	310436060	10050	10040	10050	10040	100
544	20240320	120200	309431510	10040	10040	10040	10040	0
545	20240320	120100	309431510	10040	10040	10040	10040	0
546	20240320	120000	309431510	10040	10040	10040	10040	0
547	20240320	115900	309431510	10040	10040	10040	10040	102
548	20240320	115800	308407430	10020	10020	10020	10020	0
549	20240320	115700	308407430	10020	10020	10020	10020	0
550	20240320	115600	308407430	10020	10030	10030	10020	2
551	20240320	115500	308387380	10030	10030	10040	10020	7
552	20240320	115400	308317160	10040	10040	10040	10040	0
553	20240320	115300	308317160	10040	10040	10040	10040	5
554	20240320	115200	308266960	10050	10020	10050	10020	22
555	20240320	115100	308046390	10020	10010	10020	10010	11
556	20240320	115000	307936270	10010	10000	10010	10000	259
557	20240320	114900	305343870	10000	10000	10000	10000	141
558	20240320	114800	303933870	10020	10020	10020	10020	55
559	20240320	114700	303382770	10020	10000	10020	10000	129
560	20240320	114600	302090740	10000	10000	10000	9990	13
561	20240320	114500	301960750	9990	9990	9990	9990	0
562	20240320	114400	301960750	9990	9990	9990	9990	31
563	20240320	114300	301651060	9990	9990	9990	9990	1016
564	20240320	114200	291501220	10000	9960	10000	9950	436
565	20240320	114100	287145500	9980	9980	9980	9980	0
566	20240320	114000	287145500	9980	9980	9980	9980	0
567	20240320	113900	287145500	9980	9950	9980	9950	10
568	20240320	113800	287045850	9890	9890	9890	9890	3
569	20240320	113700	287016180	9980	9980	9980	9980	0
570	20240320	113600	287016180	9980	9980	9980	9980	0
571	20240320	113500	287016180	9980	9980	9980	9980	0
572	20240320	113400	287016180	9980	9940	9980	9940	24
573	20240320	113300	286777180	9980	9980	9980	9980	0
574	20240320	113200	286777180	9980	9980	9980	9980	0
575	20240320	113100	286777180	9980	9980	9980	9980	0
576	20240320	113000	286777180	9980	9880	9980	9880	101
577	20240320	112900	285772370	9880	9880	9880	9880	0
578	20240320	112800	285772370	9880	9880	9880	9880	10
579	20240320	112700	285673570	9890	9890	9890	9890	3
580	20240320	112600	285643900	9890	9890	9890	9890	102
581	20240320	112500	284635120	9900	9900	9900	9900	157
582	20240320	112400	283080820	9910	9930	9930	9910	71
583	20240320	112300	282376890	9930	9920	9940	9910	13
584	20240320	112200	282247880	9870	9900	9940	9870	26
585	20240320	112100	281990810	9880	9880	9880	9880	81
586	20240320	112000	281190530	9890	9900	9900	9890	52
587	20240320	111900	280676240	9940	9940	9940	9940	0
588	20240320	111800	280676240	9940	9940	9940	9940	0
589	20240320	111700	280676240	9940	9940	9940	9940	300
590	20240320	111600	277694240	9940	9940	9940	9940	1
591	20240320	111500	277684300	9940	9940	9940	9940	1
592	20240320	111400	277674360	9950	9950	9950	9950	0
593	20240320	111300	277674360	9950	9940	9950	9940	501
594	20240320	111200	272694410	9940	9900	9940	9900	35
595	20240320	111100	272347390	9890	9890	9890	9890	158
596	20240320	111000	270784770	9890	9890	9890	9890	0
597	20240320	110900	270784770	9890	9880	9890	9880	8
598	20240320	110800	270705670	9880	9880	9880	9880	1
599	20240320	110700	270695790	9870	9870	9870	9870	5
600	20240320	110600	270646440	9890	9860	9890	9860	482
601	20240320	110500	265893680	9850	9860	9860	9850	106
602	20240320	110400	264849300	9860	9870	9900	9860	1142
603	20240320	110300	253588880	9910	9880	9910	9870	925
604	20240320	110200	244453960	9900	9900	9900	9900	50
605	20240320	110100	243958960	9930	9890	9930	9890	33
606	20240320	110000	243632200	9930	9890	9930	9890	16
607	20240320	105900	243473780	9900	9930	9930	9900	73
608	20240320	105800	242751020	9940	9940	9940	9940	0
609	20240320	105700	242751020	9940	10000	10000	9880	544
610	20240320	105600	237369030	10000	9970	10000	9970	12
611	20240320	105500	237249230	9990	9990	9990	9990	0
612	20240320	105400	237249230	9990	9910	9990	9910	111
613	20240320	105300	236143520	9940	9910	9940	9910	142
614	20240320	105200	234735470	9910	9910	9910	9910	0
615	20240320	105100	234735470	9910	9910	9910	9910	8
616	20240320	105000	234656190	9900	9900	9900	9900	0
617	20240320	104900	234656190	9900	9900	9900	9900	0
618	20240320	104800	234656190	9900	9900	9900	9900	0
619	20240320	104700	234656190	9900	9900	9900	9900	19
620	20240320	104600	234468090	9900	9900	9900	9900	0
621	20240320	104500	234468090	9900	9900	9900	9900	10
622	20240320	104400	234369090	9900	9900	9900	9900	1
623	20240320	104300	234359190	9890	9910	9920	9890	216
624	20240320	104200	232221810	9920	9920	9920	9920	5
625	20240320	104100	232172210	9940	9930	9940	9930	8
626	20240320	104000	232092740	9950	9920	9950	9920	15
627	20240320	103900	231943800	9920	9920	9920	9920	187
628	20240320	103800	230088760	9920	9920	9920	9920	9
629	20240320	103700	229999480	9910	9910	9910	9910	1
630	20240320	103600	229989570	9910	9910	9910	9910	1
631	20240320	103500	229979660	10000	10000	10000	10000	0
632	20240320	103400	229979660	10000	10000	10000	10000	0
633	20240320	103300	229979660	10000	10000	10000	10000	0
634	20240320	103200	229979660	10000	9880	10000	9880	94
635	20240320	103100	229043340	9880	9930	9960	9880	425
636	20240320	103000	224824090	9900	9910	9950	9900	405
637	20240320	102900	220814010	9970	9960	9970	9900	1775
638	20240320	102800	203228640	9970	9980	9980	9970	10
639	20240320	102700	203128880	10040	10040	10040	10040	0
640	20240320	102600	203128880	10040	10040	10040	10040	0
641	20240320	102500	203128880	10040	9980	10040	9980	4
642	20240320	102400	203088780	9980	9980	10050	9980	45
643	20240320	102300	202639260	10000	10000	10000	10000	0
644	20240320	102200	202639260	10000	9990	10000	9990	105
645	20240320	102100	201589490	10000	9970	10000	9960	714
646	20240320	102000	194450690	10000	9980	10000	9980	108
647	20240320	101900	193372370	10040	10040	10040	10040	0
648	20240320	101800	193372370	10040	10040	10040	10040	0
649	20240320	101700	193372370	10040	10020	10040	9980	701
650	20240320	101600	186372170	10050	10050	10050	10050	10
651	20240320	101500	186271670	10070	10070	10070	10070	0
652	20240320	101400	186271670	10070	10020	10070	10020	66
653	20240320	101300	185610250	10020	10020	10020	10020	1
654	20240320	101200	185600230	10070	10070	10070	10070	0
655	20240320	101100	185600230	10070	10070	10070	10070	0
656	20240320	101000	185600230	10070	10070	10070	10070	0
657	20240320	100900	185600230	10070	10070	10070	10070	3
658	20240320	100800	185570020	10070	10070	10070	10000	711
659	20240320	100700	178457870	10070	10070	10070	10070	0
660	20240320	100600	178457870	10070	10070	10070	10070	0
661	20240320	100500	178457870	10070	10070	10070	10070	0
662	20240320	100400	178457870	10070	10070	10070	10070	0
663	20240320	100300	178457870	10070	10050	10070	10050	504
664	20240320	100200	173382610	10070	10070	10070	10070	104
665	20240320	100100	172335330	10050	10080	10080	10050	79
666	20240320	100000	171540720	10080	10040	10080	10040	314
667	20240320	095900	168387790	10080	10070	10080	10060	315
668	20240320	095800	165212840	10080	10070	10090	10070	244
669	20240320	095700	162755220	10070	10070	10070	10070	522
670	20240320	095600	157498680	10100	10100	10100	10100	62
671	20240320	095500	156872480	10100	10080	10100	10080	1274
672	20240320	095400	144016570	10080	10040	10080	10040	244
673	20240320	095300	141560600	10040	10040	10040	10040	205
674	20240320	095200	139502400	10070	10070	10070	10070	7
675	20240320	095100	139431910	10070	10070	10070	10070	0
676	20240320	095000	139431910	10070	10030	10070	10030	52
677	20240320	094900	138908390	10070	10070	10070	10070	500
678	20240320	094800	133873390	10080	10030	10080	10030	2
679	20240320	094700	133853280	10080	10080	10080	10080	0
680	20240320	094600	133853280	10080	10060	10080	9910	651
681	20240320	094500	127346350	10070	10070	10070	10070	110
682	20240320	094400	126238650	10070	10060	10070	10060	101
683	20240320	094300	125221970	10070	10040	10070	10040	509
684	20240320	094200	120100210	10060	10060	10060	10060	0
685	20240320	094100	120100210	10060	10060	10060	10060	10
686	20240320	094000	119999610	10020	10060	10070	10020	11
687	20240320	093900	119889010	10070	10060	10070	10060	67
688	20240320	093800	119214330	10070	10060	10070	10060	2
689	20240320	093700	119194200	10070	10060	10070	10060	102
690	20240320	093600	118167610	10060	10050	10060	9900	584
691	20240320	093500	112353380	10050	10050	10050	10050	151
692	20240320	093400	110835830	10050	10050	10050	10050	0
693	20240320	093300	110835830	10050	10050	10050	10050	508
694	20240320	093200	105730430	10050	10030	10050	10030	495
695	20240320	093100	100758750	10030	10030	10030	10030	0
696	20240320	093000	100758750	10030	10010	10030	10010	31
697	20240320	092900	100448400	10010	10010	10010	10010	1
698	20240320	092800	100438390	10030	10030	10030	10030	661
699	20240320	092700	93808560	10030	10030	10030	10030	144
700	20240320	092600	92364240	10030	10030	10030	10030	10
701	20240320	092500	92263940	10040	10030	10050	10030	121
702	20240320	092400	91049040	10040	10030	10050	10030	1468
703	20240320	092300	76305960	10040	10030	10040	10030	78
704	20240320	092200	75523400	10030	10020	10030	10020	402
705	20240320	092100	71492450	10030	10020	10030	10020	2
706	20240320	092000	71472400	10000	10000	10030	9990	381
707	20240320	091900	67662470	10010	10000	10010	10000	96
708	20240320	091800	66701530	10000	10000	10000	10000	230
709	20240320	091700	64401530	10000	9970	10000	9970	665
710	20240320	091600	57760840	9970	9920	9970	9910	400
711	20240320	091500	53788810	9920	9920	9920	9920	54
712	20240320	091400	53253130	9900	9910	9920	9890	468
713	20240320	091300	48619890	9920	9900	9920	9900	131
714	20240320	091200	47320990	9920	9910	9920	9900	576
715	20240320	091100	41618330	9910	9910	9910	9910	1
716	20240320	091000	41608420	9900	9910	9910	9900	77
717	20240320	090900	40846050	9920	9920	9920	9920	19
718	20240320	090800	40657570	9920	9920	9920	9920	7
719	20240320	090700	40588130	9930	9960	9960	9890	570
720	20240320	090600	34945690	9970	9970	9970	9970	2
721	20240320	090500	34925750	9870	9850	9870	9840	421
722	20240320	090400	30777410	9840	9830	9840	9830	71
723	20240320	090300	30078780	9780	9780	9780	9780	500
724	20240320	090200	25188780	9780	9790	9790	9770	896
725	20240320	090100	16426890	9780	9870	9870	9750	875
726	20240320	090000	7866390	9870	9870	9870	9870	797