KissMeData/290550/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	205900	190385440	9060	9060	9060	9060	1525
3	20240320	205800	190385440	9060	9060	9060	9060	0
4	20240320	205700	190385440	9060	9060	9060	9060	0
5	20240320	205600	190385440	9060	9060	9060	9060	0
6	20240320	205500	190385440	9060	9060	9060	9060	0
7	20240320	205400	190385440	9060	9060	9060	9060	0
8	20240320	205300	190385440	9060	9060	9060	9060	0
9	20240320	205200	190385440	9060	9060	9060	9060	0
10	20240320	205100	190385440	9060	9060	9060	9060	0
11	20240320	205000	190385440	9060	9060	9060	9060	0
12	20240320	204900	190385440	9060	9060	9060	9060	0
13	20240320	204800	190385440	9060	9060	9060	9060	0
14	20240320	204700	190385440	9060	9060	9060	9060	0
15	20240320	204600	190385440	9060	9060	9060	9060	0
16	20240320	204500	190385440	9060	9060	9060	9060	0
17	20240320	204400	190385440	9060	9060	9060	9060	0
18	20240320	204300	190385440	9060	9060	9060	9060	0
19	20240320	204200	190385440	9060	9060	9060	9060	0
20	20240320	204100	190385440	9060	9060	9060	9060	0
21	20240320	204000	190385440	9060	9060	9060	9060	0
22	20240320	203900	190385440	9060	9060	9060	9060	0
23	20240320	203800	190385440	9060	9060	9060	9060	0
24	20240320	203700	190385440	9060	9060	9060	9060	0
25	20240320	203600	190385440	9060	9060	9060	9060	0
26	20240320	203500	190385440	9060	9060	9060	9060	0
27	20240320	203400	190385440	9060	9060	9060	9060	0
28	20240320	203300	190385440	9060	9060	9060	9060	0
29	20240320	203200	190385440	9060	9060	9060	9060	0
30	20240320	203100	190385440	9060	9060	9060	9060	0
31	20240320	203000	190385440	9060	9060	9060	9060	0
32	20240320	202900	190385440	9060	9060	9060	9060	1525
33	20240320	202800	190385440	9060	9060	9060	9060	0
34	20240320	202700	190385440	9060	9060	9060	9060	0
35	20240320	202600	190385440	9060	9060	9060	9060	0
36	20240320	202500	190385440	9060	9060	9060	9060	0
37	20240320	202400	190385440	9060	9060	9060	9060	0
38	20240320	202300	190385440	9060	9060	9060	9060	0
39	20240320	202200	190385440	9060	9060	9060	9060	0
40	20240320	202100	190385440	9060	9060	9060	9060	0
41	20240320	202000	190385440	9060	9060	9060	9060	0
42	20240320	201900	190385440	9060	9060	9060	9060	0
43	20240320	201800	190385440	9060	9060	9060	9060	0
44	20240320	201700	190385440	9060	9060	9060	9060	0
45	20240320	201600	190385440	9060	9060	9060	9060	0
46	20240320	201500	190385440	9060	9060	9060	9060	0
47	20240320	201400	190385440	9060	9060	9060	9060	0
48	20240320	201300	190385440	9060	9060	9060	9060	0
49	20240320	201200	190385440	9060	9060	9060	9060	0
50	20240320	201100	190385440	9060	9060	9060	9060	0
51	20240320	201000	190385440	9060	9060	9060	9060	0
52	20240320	200900	190385440	9060	9060	9060	9060	0
53	20240320	200800	190385440	9060	9060	9060	9060	0
54	20240320	200700	190385440	9060	9060	9060	9060	0
55	20240320	200600	190385440	9060	9060	9060	9060	0
56	20240320	200500	190385440	9060	9060	9060	9060	0
57	20240320	200400	190385440	9060	9060	9060	9060	0
58	20240320	200300	190385440	9060	9060	9060	9060	0
59	20240320	200200	190385440	9060	9060	9060	9060	0
60	20240320	200100	190385440	9060	9060	9060	9060	0
61	20240320	200000	190385440	9060	9060	9060	9060	0
62	20240320	195900	190385440	9060	9060	9060	9060	1525
63	20240320	195800	190385440	9060	9060	9060	9060	0
64	20240320	195700	190385440	9060	9060	9060	9060	0
65	20240320	195600	190385440	9060	9060	9060	9060	0
66	20240320	195500	190385440	9060	9060	9060	9060	0
67	20240320	195400	190385440	9060	9060	9060	9060	0
68	20240320	195300	190385440	9060	9060	9060	9060	0
69	20240320	195200	190385440	9060	9060	9060	9060	0
70	20240320	195100	190385440	9060	9060	9060	9060	0
71	20240320	195000	190385440	9060	9060	9060	9060	0
72	20240320	194900	190385440	9060	9060	9060	9060	0
73	20240320	194800	190385440	9060	9060	9060	9060	0
74	20240320	194700	190385440	9060	9060	9060	9060	0
75	20240320	194600	190385440	9060	9060	9060	9060	0
76	20240320	194500	190385440	9060	9060	9060	9060	0
77	20240320	194400	190385440	9060	9060	9060	9060	0
78	20240320	194300	190385440	9060	9060	9060	9060	0
79	20240320	194200	190385440	9060	9060	9060	9060	0
80	20240320	194100	190385440	9060	9060	9060	9060	0
81	20240320	194000	190385440	9060	9060	9060	9060	0
82	20240320	193900	190385440	9060	9060	9060	9060	0
83	20240320	193800	190385440	9060	9060	9060	9060	0
84	20240320	193700	190385440	9060	9060	9060	9060	0
85	20240320	193600	190385440	9060	9060	9060	9060	0
86	20240320	193500	190385440	9060	9060	9060	9060	0
87	20240320	193400	190385440	9060	9060	9060	9060	0
88	20240320	193300	190385440	9060	9060	9060	9060	0
89	20240320	193200	190385440	9060	9060	9060	9060	0
90	20240320	193100	190385440	9060	9060	9060	9060	0
91	20240320	193000	190385440	9060	9060	9060	9060	0
92	20240320	192900	190385440	9060	9060	9060	9060	1525
93	20240320	192800	190385440	9060	9060	9060	9060	0
94	20240320	192700	190385440	9060	9060	9060	9060	0
95	20240320	192600	190385440	9060	9060	9060	9060	0
96	20240320	192500	190385440	9060	9060	9060	9060	0
97	20240320	192400	190385440	9060	9060	9060	9060	0
98	20240320	192300	190385440	9060	9060	9060	9060	0
99	20240320	192200	190385440	9060	9060	9060	9060	0
100	20240320	192100	190385440	9060	9060	9060	9060	0
101	20240320	192000	190385440	9060	9060	9060	9060	0
102	20240320	191900	190385440	9060	9060	9060	9060	0
103	20240320	191800	190385440	9060	9060	9060	9060	0
104	20240320	191700	190385440	9060	9060	9060	9060	0
105	20240320	191600	190385440	9060	9060	9060	9060	0
106	20240320	191500	190385440	9060	9060	9060	9060	0
107	20240320	191400	190385440	9060	9060	9060	9060	0
108	20240320	191300	190385440	9060	9060	9060	9060	0
109	20240320	191200	190385440	9060	9060	9060	9060	0
110	20240320	191100	190385440	9060	9060	9060	9060	0
111	20240320	191000	190385440	9060	9060	9060	9060	0
112	20240320	190900	190385440	9060	9060	9060	9060	0
113	20240320	190800	190385440	9060	9060	9060	9060	0
114	20240320	190700	190385440	9060	9060	9060	9060	0
115	20240320	190600	190385440	9060	9060	9060	9060	0
116	20240320	190500	190385440	9060	9060	9060	9060	0
117	20240320	190400	190385440	9060	9060	9060	9060	0
118	20240320	190300	190385440	9060	9060	9060	9060	0
119	20240320	190200	190385440	9060	9060	9060	9060	0
120	20240320	190100	190385440	9060	9060	9060	9060	0
121	20240320	190000	190385440	9060	9060	9060	9060	0
122	20240320	185900	190385440	9060	9060	9060	9060	1525
123	20240320	185800	190385440	9060	9060	9060	9060	0
124	20240320	185700	190385440	9060	9060	9060	9060	0
125	20240320	185600	190385440	9060	9060	9060	9060	0
126	20240320	185500	190385440	9060	9060	9060	9060	0
127	20240320	185400	190385440	9060	9060	9060	9060	0
128	20240320	185300	190385440	9060	9060	9060	9060	0
129	20240320	185200	190385440	9060	9060	9060	9060	0
130	20240320	185100	190385440	9060	9060	9060	9060	0
131	20240320	185000	190385440	9060	9060	9060	9060	0
132	20240320	184900	190385440	9060	9060	9060	9060	0
133	20240320	184800	190385440	9060	9060	9060	9060	0
134	20240320	184700	190385440	9060	9060	9060	9060	0
135	20240320	184600	190385440	9060	9060	9060	9060	0
136	20240320	184500	190385440	9060	9060	9060	9060	0
137	20240320	184400	190385440	9060	9060	9060	9060	0
138	20240320	184300	190385440	9060	9060	9060	9060	0
139	20240320	184200	190385440	9060	9060	9060	9060	0
140	20240320	184100	190385440	9060	9060	9060	9060	0
141	20240320	184000	190385440	9060	9060	9060	9060	0
142	20240320	183900	190385440	9060	9060	9060	9060	0
143	20240320	183800	190385440	9060	9060	9060	9060	0
144	20240320	183700	190385440	9060	9060	9060	9060	0
145	20240320	183600	190385440	9060	9060	9060	9060	0
146	20240320	183500	190385440	9060	9060	9060	9060	0
147	20240320	183400	190385440	9060	9060	9060	9060	0
148	20240320	183300	190385440	9060	9060	9060	9060	0
149	20240320	183200	190385440	9060	9060	9060	9060	0
150	20240320	183100	190385440	9060	9060	9060	9060	0
151	20240320	183000	190385440	9060	9060	9060	9060	0
152	20240320	182900	190385440	9060	9060	9060	9060	1525
153	20240320	182800	190385440	9060	9060	9060	9060	0
154	20240320	182700	190385440	9060	9060	9060	9060	0
155	20240320	182600	190385440	9060	9060	9060	9060	0
156	20240320	182500	190385440	9060	9060	9060	9060	0
157	20240320	182400	190385440	9060	9060	9060	9060	0
158	20240320	182300	190385440	9060	9060	9060	9060	0
159	20240320	182200	190385440	9060	9060	9060	9060	0
160	20240320	182100	190385440	9060	9060	9060	9060	0
161	20240320	182000	190385440	9060	9060	9060	9060	0
162	20240320	181900	190385440	9060	9060	9060	9060	0
163	20240320	181800	190385440	9060	9060	9060	9060	0
164	20240320	181700	190385440	9060	9060	9060	9060	0
165	20240320	181600	190385440	9060	9060	9060	9060	0
166	20240320	181500	190385440	9060	9060	9060	9060	0
167	20240320	181400	190385440	9060	9060	9060	9060	0
168	20240320	181300	190385440	9060	9060	9060	9060	0
169	20240320	181200	190385440	9060	9060	9060	9060	0
170	20240320	181100	190385440	9060	9060	9060	9060	0
171	20240320	181000	190385440	9060	9060	9060	9060	0
172	20240320	180900	190385440	9060	9060	9060	9060	0
173	20240320	180800	190385440	9060	9060	9060	9060	0
174	20240320	180700	190385440	9060	9060	9060	9060	0
175	20240320	180600	190385440	9060	9060	9060	9060	0
176	20240320	180500	190385440	9060	9060	9060	9060	0
177	20240320	180400	190385440	9060	9060	9060	9060	0
178	20240320	180300	190385440	9060	9060	9060	9060	0
179	20240320	180200	190385440	9060	9060	9060	9060	0
180	20240320	180100	190385440	9060	9060	9060	9060	0
181	20240320	180000	190385440	9060	9060	9060	9060	0
182	20240320	175900	190385440	9060	9060	9060	9060	1525
183	20240320	175800	190385440	9060	9060	9060	9060	0
184	20240320	175700	190385440	9060	9060	9060	9060	0
185	20240320	175600	190385440	9060	9060	9060	9060	0
186	20240320	175500	190385440	9060	9060	9060	9060	0
187	20240320	175400	190385440	9060	9060	9060	9060	0
188	20240320	175300	190385440	9060	9060	9060	9060	0
189	20240320	175200	190385440	9060	9060	9060	9060	0
190	20240320	175100	190385440	9060	9060	9060	9060	0
191	20240320	175000	190385440	9060	9060	9060	9060	0
192	20240320	174900	190385440	9060	9060	9060	9060	0
193	20240320	174800	190385440	9060	9060	9060	9060	0
194	20240320	174700	190385440	9060	9060	9060	9060	0
195	20240320	174600	190385440	9060	9060	9060	9060	0
196	20240320	174500	190385440	9060	9060	9060	9060	0
197	20240320	174400	190385440	9060	9060	9060	9060	0
198	20240320	174300	190385440	9060	9060	9060	9060	0
199	20240320	174200	190385440	9060	9060	9060	9060	0
200	20240320	174100	190385440	9060	9060	9060	9060	0
201	20240320	174000	190385440	9060	9060	9060	9060	0
202	20240320	173900	190385440	9060	9060	9060	9060	0
203	20240320	173800	190385440	9060	9060	9060	9060	0
204	20240320	173700	190385440	9060	9060	9060	9060	0
205	20240320	173600	190385440	9060	9060	9060	9060	0
206	20240320	173500	190385440	9060	9060	9060	9060	0
207	20240320	173400	190385440	9060	9060	9060	9060	0
208	20240320	173300	190385440	9060	9060	9060	9060	0
209	20240320	173200	190385440	9060	9060	9060	9060	0
210	20240320	173100	190385440	9060	9060	9060	9060	0
211	20240320	173000	190385440	9060	9060	9060	9060	0
212	20240320	172900	190385440	9060	9060	9060	9060	1525
213	20240320	172800	190385440	9060	9060	9060	9060	0
214	20240320	172700	190385440	9060	9060	9060	9060	0
215	20240320	172600	190385440	9060	9060	9060	9060	0
216	20240320	172500	190385440	9060	9060	9060	9060	0
217	20240320	172400	190385440	9060	9060	9060	9060	0
218	20240320	172300	190385440	9060	9060	9060	9060	0
219	20240320	172200	190385440	9060	9060	9060	9060	0
220	20240320	172100	190385440	9060	9060	9060	9060	0
221	20240320	172000	190385440	9060	9060	9060	9060	0
222	20240320	171900	190385440	9060	9060	9060	9060	0
223	20240320	171800	190385440	9060	9060	9060	9060	0
224	20240320	171700	190385440	9060	9060	9060	9060	0
225	20240320	171600	190385440	9060	9060	9060	9060	0
226	20240320	171500	190385440	9060	9060	9060	9060	0
227	20240320	171400	190385440	9060	9060	9060	9060	0
228	20240320	171300	190385440	9060	9060	9060	9060	0
229	20240320	171200	190385440	9060	9060	9060	9060	0
230	20240320	171100	190385440	9060	9060	9060	9060	0
231	20240320	171000	190385440	9060	9060	9060	9060	0
232	20240320	170900	190385440	9060	9060	9060	9060	0
233	20240320	170800	190385440	9060	9060	9060	9060	0
234	20240320	170700	190385440	9060	9060	9060	9060	0
235	20240320	170600	190385440	9060	9060	9060	9060	0
236	20240320	170500	190385440	9060	9060	9060	9060	0
237	20240320	170400	190385440	9060	9060	9060	9060	0
238	20240320	170300	190385440	9060	9060	9060	9060	0
239	20240320	170200	190385440	9060	9060	9060	9060	0
240	20240320	170100	190385440	9060	9060	9060	9060	0
241	20240320	170000	190385440	9060	9060	9060	9060	0
242	20240320	165900	190385440	9060	9060	9060	9060	1525
243	20240320	165800	190385440	9060	9060	9060	9060	0
244	20240320	165700	190385440	9060	9060	9060	9060	0
245	20240320	165600	190385440	9060	9060	9060	9060	0
246	20240320	165500	190385440	9060	9060	9060	9060	0
247	20240320	165400	190385440	9060	9060	9060	9060	0
248	20240320	165300	190385440	9060	9060	9060	9060	0
249	20240320	165200	190385440	9060	9060	9060	9060	0
250	20240320	165100	190385440	9060	9060	9060	9060	0
251	20240320	165000	190385440	9060	9060	9060	9060	0
252	20240320	164900	190385440	9060	9060	9060	9060	0
253	20240320	164800	190385440	9060	9060	9060	9060	0
254	20240320	164700	190385440	9060	9060	9060	9060	0
255	20240320	164600	190385440	9060	9060	9060	9060	0
256	20240320	164500	190385440	9060	9060	9060	9060	0
257	20240320	164400	190385440	9060	9060	9060	9060	0
258	20240320	164300	190385440	9060	9060	9060	9060	0
259	20240320	164200	190385440	9060	9060	9060	9060	0
260	20240320	164100	190385440	9060	9060	9060	9060	0
261	20240320	164000	190385440	9060	9060	9060	9060	0
262	20240320	163900	190385440	9060	9060	9060	9060	0
263	20240320	163800	190385440	9060	9060	9060	9060	0
264	20240320	163700	190385440	9060	9060	9060	9060	0
265	20240320	163600	190385440	9060	9060	9060	9060	0
266	20240320	163500	190385440	9060	9060	9060	9060	0
267	20240320	163400	190385440	9060	9060	9060	9060	0
268	20240320	163300	190385440	9060	9060	9060	9060	0
269	20240320	163200	190385440	9060	9060	9060	9060	0
270	20240320	163100	190385440	9060	9060	9060	9060	0
271	20240320	163000	190385440	9060	9060	9060	9060	0
272	20240320	162900	190385440	9060	9060	9060	9060	1525
273	20240320	162800	190385440	9060	9060	9060	9060	0
274	20240320	162700	190385440	9060	9060	9060	9060	0
275	20240320	162600	190385440	9060	9060	9060	9060	0
276	20240320	162500	190385440	9060	9060	9060	9060	0
277	20240320	162400	190385440	9060	9060	9060	9060	0
278	20240320	162300	190385440	9060	9060	9060	9060	0
279	20240320	162200	190385440	9060	9060	9060	9060	0
280	20240320	162100	190385440	9060	9060	9060	9060	0
281	20240320	162000	190385440	9060	9060	9060	9060	0
282	20240320	161900	190385440	9060	9060	9060	9060	0
283	20240320	161800	190385440	9060	9060	9060	9060	0
284	20240320	161700	190385440	9060	9060	9060	9060	0
285	20240320	161600	190385440	9060	9060	9060	9060	0
286	20240320	161500	190385440	9060	9060	9060	9060	0
287	20240320	161400	190385440	9060	9060	9060	9060	0
288	20240320	161300	190385440	9060	9060	9060	9060	0
289	20240320	161200	190385440	9060	9060	9060	9060	0
290	20240320	161100	190385440	9060	9060	9060	9060	0
291	20240320	161000	190385440	9060	9060	9060	9060	0
292	20240320	160900	190385440	9060	9060	9060	9060	0
293	20240320	160800	190385440	9060	9060	9060	9060	0
294	20240320	160700	190385440	9060	9060	9060	9060	0
295	20240320	160600	190385440	9060	9060	9060	9060	0
296	20240320	160500	190385440	9060	9060	9060	9060	0
297	20240320	160400	190385440	9060	9060	9060	9060	0
298	20240320	160300	190385440	9060	9060	9060	9060	0
299	20240320	160200	190385440	9060	9060	9060	9060	0
300	20240320	160100	190385440	9060	9060	9060	9060	0
301	20240320	160000	190385440	9060	9060	9060	9060	0
302	20240320	155900	190385440	9060	9060	9060	9060	1525
303	20240320	155800	190385440	9060	9060	9060	9060	0
304	20240320	155700	190385440	9060	9060	9060	9060	0
305	20240320	155600	190385440	9060	9060	9060	9060	0
306	20240320	155500	190385440	9060	9060	9060	9060	0
307	20240320	155400	190385440	9060	9060	9060	9060	0
308	20240320	155300	190385440	9060	9060	9060	9060	0
309	20240320	155200	190385440	9060	9060	9060	9060	0
310	20240320	155100	190385440	9060	9060	9060	9060	0
311	20240320	155000	190385440	9060	9060	9060	9060	0
312	20240320	154900	190385440	9060	9060	9060	9060	0
313	20240320	154800	190385440	9060	9060	9060	9060	0
314	20240320	154700	190385440	9060	9060	9060	9060	0
315	20240320	154600	190385440	9060	9060	9060	9060	0
316	20240320	154500	190385440	9060	9060	9060	9060	0
317	20240320	154400	190385440	9060	9060	9060	9060	0
318	20240320	154300	190385440	9060	9060	9060	9060	0
319	20240320	154200	190385440	9060	9060	9060	9060	0
320	20240320	154100	190385440	9060	9060	9060	9060	0
321	20240320	154000	190385440	9060	9060	9060	9060	0
322	20240320	153900	190385440	9060	9060	9060	9060	0
323	20240320	153800	190385440	9060	9060	9060	9060	0
324	20240320	153700	190385440	9060	9060	9060	9060	0
325	20240320	153600	190385440	9060	9060	9060	9060	0
326	20240320	153500	190385440	9060	9060	9060	9060	0
327	20240320	153400	190385440	9060	9060	9060	9060	0
328	20240320	153300	190385440	9060	9060	9060	9060	0
329	20240320	153200	190385440	9060	9060	9060	9060	0
330	20240320	153100	190385440	9060	9060	9060	9060	0
331	20240320	153000	190385440	9060	9060	9060	9060	1525
332	20240320	152900	176568940	9000	9000	9000	9000	0
333	20240320	152800	176568940	9000	9000	9000	9000	0
334	20240320	152700	176568940	9000	9000	9000	9000	0
335	20240320	152600	176568940	9000	9000	9000	9000	0
336	20240320	152500	176568940	9000	9000	9000	9000	0
337	20240320	152400	176568940	9000	9000	9000	9000	0
338	20240320	152300	176568940	9000	9000	9000	9000	0
339	20240320	152200	176568940	9000	9000	9000	9000	0
340	20240320	152100	176568940	9000	9000	9000	9000	0
341	20240320	152000	176568940	9000	9000	9000	9000	0
342	20240320	151900	176568940	9000	8970	9000	8970	11
343	20240320	151800	176469970	9010	9010	9010	9010	0
344	20240320	151700	176469970	9010	9010	9010	9010	0
345	20240320	151600	176469970	9010	8980	9010	8980	31
346	20240320	151500	176191560	9010	9010	9010	9010	20
347	20240320	151400	176011360	9010	9010	9010	9010	1
348	20240320	151300	176002350	9000	9000	9000	8990	24
349	20240320	151200	175786360	9000	9000	9000	9000	0
350	20240320	151100	175786360	9000	9000	9000	9000	0
351	20240320	151000	175786360	9000	9000	9000	9000	81
352	20240320	150900	175057360	9020	9020	9020	9020	0
353	20240320	150800	175057360	9020	9020	9020	9020	0
354	20240320	150700	175057360	9020	9020	9020	9020	0
355	20240320	150600	175057360	9020	9020	9020	9020	0
356	20240320	150500	175057360	9020	9020	9020	9020	0
357	20240320	150400	175057360	9020	9020	9020	9020	0
358	20240320	150300	175057360	9020	9020	9020	9020	1
359	20240320	150200	175048340	9040	9040	9040	9040	0
360	20240320	150100	175048340	9040	9040	9040	9040	0
361	20240320	150000	175048340	9040	9040	9040	9040	0
362	20240320	145900	175048340	9040	9030	9040	8970	800
363	20240320	145800	167862380	9050	9050	9050	9050	0
364	20240320	145700	167862380	9050	9050	9050	9050	1
365	20240320	145600	167853330	9050	9020	9050	9020	799
366	20240320	145500	160629480	9000	9000	9000	9000	14
367	20240320	145400	160503480	9020	9020	9020	9020	1
368	20240320	145300	160494460	9040	9040	9040	9040	0
369	20240320	145200	160494460	9040	9040	9040	9040	0
370	20240320	145100	160494460	9040	9040	9040	9040	0
371	20240320	145000	160494460	9040	9040	9040	9040	0
372	20240320	144900	160494460	9040	9040	9040	9040	0
373	20240320	144800	160494460	9040	9040	9040	9040	0
374	20240320	144700	160494460	9040	9040	9040	9040	0
375	20240320	144600	160494460	9040	9040	9040	9040	0
376	20240320	144500	160494460	9040	9040	9040	9040	0
377	20240320	144400	160494460	9040	9040	9040	9040	0
378	20240320	144300	160494460	9040	9040	9040	9040	0
379	20240320	144200	160494460	9040	9040	9040	9040	0
380	20240320	144100	160494460	9040	9040	9040	9040	0
381	20240320	144000	160494460	9040	9040	9040	9040	0
382	20240320	143900	160494460	9040	9040	9040	9040	0
383	20240320	143800	160494460	9040	9040	9040	9040	0
384	20240320	143700	160494460	9040	9040	9040	9040	0
385	20240320	143600	160494460	9040	9040	9040	9040	0
386	20240320	143500	160494460	9040	9040	9040	9040	0
387	20240320	143400	160494460	9040	9040	9040	9040	1
388	20240320	143300	160485420	9030	9010	9030	9010	22
389	20240320	143200	160287170	8980	8990	8990	8980	346
390	20240320	143100	157177820	9010	8990	9010	8990	5
391	20240320	143000	157132790	9030	9030	9030	9030	0
392	20240320	142900	157132790	9030	9030	9030	9030	0
393	20240320	142800	157132790	9030	9030	9030	9030	289
394	20240320	142700	154523120	9030	9030	9030	9030	61
395	20240320	142600	153972290	9030	9030	9030	9030	36
396	20240320	142500	153647210	9030	9030	9030	9030	2
397	20240320	142400	153629150	9030	9030	9030	9030	0
398	20240320	142300	153629150	9030	9030	9030	9030	100
399	20240320	142200	152726150	9030	9030	9030	9030	0
400	20240320	142100	152726150	9030	9030	9030	9030	0
401	20240320	142000	152726150	9030	9030	9030	9030	0
402	20240320	141900	152726150	9030	9030	9030	9030	0
403	20240320	141800	152726150	9030	9030	9030	9030	50
404	20240320	141700	152274650	9040	9040	9040	9040	0
405	20240320	141600	152274650	9040	9040	9040	9040	0
406	20240320	141500	152274650	9040	9040	9040	9040	0
407	20240320	141400	152274650	9040	9040	9040	9040	100
408	20240320	141300	151370650	9040	9040	9040	9040	0
409	20240320	141200	151370650	9040	9040	9040	9040	0
410	20240320	141100	151370650	9040	9040	9040	9040	0
411	20240320	141000	151370650	9040	9040	9040	9040	50
412	20240320	140900	150918650	9040	9040	9040	9040	1
413	20240320	140800	150909610	9040	9040	9040	9040	105
414	20240320	140700	149960410	9050	9040	9050	9040	124
415	20240320	140600	148838360	9040	9040	9040	9040	0
416	20240320	140500	148838360	9040	9040	9040	9040	0
417	20240320	140400	148838360	9040	9040	9040	9040	0
418	20240320	140300	148838360	9040	9040	9040	9040	100
419	20240320	140200	147934360	9040	9040	9040	9040	767
420	20240320	140100	141000680	9020	9020	9020	9020	0
421	20240320	140000	141000680	9020	9020	9020	9020	0
422	20240320	135900	141000680	9020	9010	9020	9010	574
423	20240320	135800	135824140	9010	9010	9010	9010	56
424	20240320	135700	135319580	9000	9000	9000	9000	0
425	20240320	135600	135319580	9000	9000	9000	9000	0
426	20240320	135500	135319580	9000	9000	9000	9000	0
427	20240320	135400	135319580	9000	9000	9000	9000	0
428	20240320	135300	135319580	9000	9000	9000	9000	301
429	20240320	135200	132610580	8990	8990	8990	8990	97
430	20240320	135100	131738550	8980	8980	8980	8980	0
431	20240320	135000	131738550	8980	8980	8980	8980	27
432	20240320	134900	131496090	9010	9010	9010	9010	0
433	20240320	134800	131496090	9010	9010	9010	9010	0
434	20240320	134700	131496090	9010	9010	9010	9010	0
435	20240320	134600	131496090	9010	9010	9010	9010	0
436	20240320	134500	131496090	9010	9010	9010	9010	0
437	20240320	134400	131496090	9010	9010	9010	9010	0
438	20240320	134300	131496090	9010	9010	9010	9010	0
439	20240320	134200	131496090	9010	9010	9010	9010	0
440	20240320	134100	131496090	9010	9010	9010	9010	235
441	20240320	134000	129378740	9010	9010	9010	9010	0
442	20240320	133900	129378740	9010	9010	9010	9010	0
443	20240320	133800	129378740	9010	9010	9010	9010	0
444	20240320	133700	129378740	9010	9010	9010	9010	0
445	20240320	133600	129378740	9010	9010	9010	9010	0
446	20240320	133500	129378740	9010	9010	9010	9010	0
447	20240320	133400	129378740	9010	9010	9010	9010	0
448	20240320	133300	129378740	9010	9010	9010	9010	0
449	20240320	133200	129378740	9010	9000	9010	9000	618
450	20240320	133100	123813570	8960	8960	8960	8960	0
451	20240320	133000	123813570	8960	8960	8960	8960	0
452	20240320	132900	123813570	8960	8960	8960	8960	380
453	20240320	132800	120408770	8980	8960	8980	8960	1371
454	20240320	132700	108101780	8960	8960	8960	8960	0
455	20240320	132600	108101780	8960	8960	8960	8960	2
456	20240320	132500	108083860	8960	8960	8960	8960	0
457	20240320	132400	108083860	8960	8950	8960	8950	257
458	20240320	132300	105781160	8940	8940	8940	8940	0
459	20240320	132200	105781160	8940	8940	8940	8940	0
460	20240320	132100	105781160	8940	8940	8940	8940	0
461	20240320	132000	105781160	8940	8940	8940	8940	0
462	20240320	131900	105781160	8940	8940	8940	8940	0
463	20240320	131800	105781160	8940	8940	8940	8940	0
464	20240320	131700	105781160	8940	8940	8940	8940	0
465	20240320	131600	105781160	8940	8940	8940	8940	0
466	20240320	131500	105781160	8940	8940	8940	8940	0
467	20240320	131400	105781160	8940	8940	8940	8940	2
468	20240320	131300	105763280	8960	8960	8960	8960	0
469	20240320	131200	105763280	8960	8960	8960	8960	1
470	20240320	131100	105754320	8960	8960	8960	8960	0
471	20240320	131000	105754320	8960	8960	8960	8960	0
472	20240320	130900	105754320	8960	8960	8960	8960	0
473	20240320	130800	105754320	8960	8960	8960	8960	0
474	20240320	130700	105754320	8960	8960	8960	8960	0
475	20240320	130600	105754320	8960	8960	8960	8960	0
476	20240320	130500	105754320	8960	8960	8960	8960	0
477	20240320	130400	105754320	8960	8960	8960	8960	0
478	20240320	130300	105754320	8960	8960	8960	8960	0
479	20240320	130200	105754320	8960	8960	8960	8960	0
480	20240320	130100	105754320	8960	8960	8960	8960	99
481	20240320	130000	104867280	8970	8970	8970	8970	2
482	20240320	125900	104849340	8960	8960	8960	8960	0
483	20240320	125800	104849340	8960	8960	8960	8960	0
484	20240320	125700	104849340	8960	8960	8960	8960	0
485	20240320	125600	104849340	8960	8960	8960	8960	0
486	20240320	125500	104849340	8960	8960	8960	8960	100
487	20240320	125400	103953340	8960	8960	8960	8960	0
488	20240320	125300	103953340	8960	8960	8960	8960	0
489	20240320	125200	103953340	8960	8940	8960	8940	57
490	20240320	125100	103443410	8940	8940	8940	8940	10
491	20240320	125000	103354010	8940	8940	8940	8940	50
492	20240320	124900	102907010	8940	8940	8940	8940	0
493	20240320	124800	102907010	8940	8940	8940	8940	0
494	20240320	124700	102907010	8940	8940	8940	8940	0
495	20240320	124600	102907010	8940	8940	8940	8940	0
496	20240320	124500	102907010	8940	8940	8940	8940	2
497	20240320	124400	102889130	8930	8930	8930	8930	0
498	20240320	124300	102889130	8930	8930	8930	8930	0
499	20240320	124200	102889130	8930	8930	8930	8930	0
500	20240320	124100	102889130	8930	8930	8930	8930	0
501	20240320	124000	102889130	8930	8930	8930	8930	0
502	20240320	123900	102889130	8930	8930	8930	8930	0
503	20240320	123800	102889130	8930	8930	8930	8930	17
504	20240320	123700	102737320	8930	8930	8930	8930	0
505	20240320	123600	102737320	8930	8930	8930	8930	26
506	20240320	123500	102505140	8930	8930	8930	8930	35
507	20240320	123400	102192590	8930	8930	8930	8930	0
508	20240320	123300	102192590	8930	8930	8930	8930	0
509	20240320	123200	102192590	8930	8940	8940	8930	64
510	20240320	123100	101620440	8970	8970	8970	8970	0
511	20240320	123000	101620440	8970	8970	8970	8950	96
512	20240320	122900	100759340	8970	8970	8970	8970	0
513	20240320	122800	100759340	8970	8970	8970	8970	0
514	20240320	122700	100759340	8970	8970	8970	8970	0
515	20240320	122600	100759340	8970	8970	8970	8970	0
516	20240320	122500	100759340	8970	8970	8970	8970	0
517	20240320	122400	100759340	8970	8970	8970	8970	0
518	20240320	122300	100759340	8970	8970	8970	8970	0
519	20240320	122200	100759340	8970	8970	8970	8970	300
520	20240320	122100	98068340	8970	8970	8970	8970	0
521	20240320	122000	98068340	8970	8980	8980	8970	105
522	20240320	121900	97125490	8980	8980	8980	8980	0
523	20240320	121800	97125490	8980	8980	8980	8980	0
524	20240320	121700	97125490	8980	8980	8980	8980	0
525	20240320	121600	97125490	8980	8980	8980	8980	0
526	20240320	121500	97125490	8980	8980	8980	8980	0
527	20240320	121400	97125490	8980	8980	8980	8980	0
528	20240320	121300	97125490	8980	8980	8980	8980	0
529	20240320	121200	97125490	8980	8980	8980	8980	0
530	20240320	121100	97125490	8980	8980	8980	8980	0
531	20240320	121000	97125490	8980	8980	8980	8980	0
532	20240320	120900	97125490	8980	8980	8980	8980	0
533	20240320	120800	97125490	8980	8980	8980	8980	0
534	20240320	120700	97125490	8980	8980	8980	8980	0
535	20240320	120600	97125490	8980	8980	8980	8980	0
536	20240320	120500	97125490	8980	8970	8980	8970	165
537	20240320	120400	95643820	8940	8940	8940	8940	0
538	20240320	120300	95643820	8940	8900	8940	8900	2743
539	20240320	120200	71200420	8890	8880	8890	8880	6
540	20240320	120100	71147130	8860	8860	8860	8860	0
541	20240320	120000	71147130	8860	8860	8860	8860	0
542	20240320	115900	71147130	8860	8860	8860	8860	0
543	20240320	115800	71147130	8860	8860	8860	8860	0
544	20240320	115700	71147130	8860	8860	8860	8860	0
545	20240320	115600	71147130	8860	8860	8860	8860	0
546	20240320	115500	71147130	8860	8860	8860	8860	0
547	20240320	115400	71147130	8860	8860	8860	8860	0
548	20240320	115300	71147130	8860	8860	8860	8860	0
549	20240320	115200	71147130	8860	8860	8860	8860	0
550	20240320	115100	71147130	8860	8860	8860	8860	1600
551	20240320	115000	56971130	8870	8870	8870	8870	1402
552	20240320	114900	44535390	8900	8900	8900	8900	0
553	20240320	114800	44535390	8900	8900	8900	8900	0
554	20240320	114700	44535390	8900	8900	8900	8900	0
555	20240320	114600	44535390	8900	8900	8900	8900	0
556	20240320	114500	44535390	8900	8900	8900	8900	0
557	20240320	114400	44535390	8900	8900	8900	8900	15
558	20240320	114300	44401890	8900	8900	8900	8900	1
559	20240320	114200	44392990	8890	8880	8890	8880	15
560	20240320	114100	44259690	8850	8850	8850	8850	0
561	20240320	114000	44259690	8850	8850	8850	8850	0
562	20240320	113900	44259690	8850	8850	8850	8850	0
563	20240320	113800	44259690	8850	8850	8850	8850	0
564	20240320	113700	44259690	8850	8850	8850	8850	0
565	20240320	113600	44259690	8850	8850	8850	8850	0
566	20240320	113500	44259690	8850	8850	8850	8850	0
567	20240320	113400	44259690	8850	8850	8850	8850	0
568	20240320	113300	44259690	8850	8850	8850	8850	0
569	20240320	113200	44259690	8850	8850	8850	8850	0
570	20240320	113100	44259690	8850	8850	8850	8850	0
571	20240320	113000	44259690	8850	8850	8850	8850	0
572	20240320	112900	44259690	8850	8850	8850	8850	0
573	20240320	112800	44259690	8850	8850	8850	8850	0
574	20240320	112700	44259690	8850	8850	8850	8850	0
575	20240320	112600	44259690	8850	8850	8850	8850	0
576	20240320	112500	44259690	8850	8850	8850	8850	0
577	20240320	112400	44259690	8850	8850	8850	8850	150
578	20240320	112300	42932190	8850	8880	8880	8850	255
579	20240320	112200	40673130	8880	8880	8890	8880	436
580	20240320	112100	36799870	8880	8880	8880	8880	0
581	20240320	112000	36799870	8880	8880	8880	8880	0
582	20240320	111900	36799870	8880	8880	8880	8880	2
583	20240320	111800	36782110	8860	8860	8860	8860	0
584	20240320	111700	36782110	8860	8860	8860	8860	0
585	20240320	111600	36782110	8860	8860	8860	8860	0
586	20240320	111500	36782110	8860	8860	8860	8860	0
587	20240320	111400	36782110	8860	8860	8860	8860	0
588	20240320	111300	36782110	8860	8860	8860	8860	0
589	20240320	111200	36782110	8860	8860	8860	8860	0
590	20240320	111100	36782110	8860	8860	8860	8860	0
591	20240320	111000	36782110	8860	8860	8860	8860	0
592	20240320	110900	36782110	8860	8860	8860	8860	3
593	20240320	110800	36755530	8880	8880	8880	8880	0
594	20240320	110700	36755530	8880	8880	8880	8880	0
595	20240320	110600	36755530	8880	8880	8880	8880	0
596	20240320	110500	36755530	8880	8880	8880	8880	0
597	20240320	110400	36755530	8880	8880	8880	8880	0
598	20240320	110300	36755530	8880	8880	8880	8880	0
599	20240320	110200	36755530	8880	8880	8880	8880	0
600	20240320	110100	36755530	8880	8880	8880	8880	5
601	20240320	110000	36711130	8860	8860	8860	8860	0
602	20240320	105900	36711130	8860	8860	8860	8860	0
603	20240320	105800	36711130	8860	8860	8860	8860	0
604	20240320	105700	36711130	8860	8860	8860	8860	2
605	20240320	105600	36693410	8860	8860	8860	8860	40
606	20240320	105500	36339010	8860	8860	8860	8860	0
607	20240320	105400	36339010	8860	8870	8870	8860	150
608	20240320	105300	35009990	8870	8870	8870	8870	0
609	20240320	105200	35009990	8870	8870	8870	8870	0
610	20240320	105100	35009990	8870	8870	8870	8870	0
611	20240320	105000	35009990	8870	8870	8870	8870	0
612	20240320	104900	35009990	8870	8870	8870	8870	0
613	20240320	104800	35009990	8870	8870	8870	8870	198
614	20240320	104700	33253730	8910	8910	8910	8910	0
615	20240320	104600	33253730	8910	8910	8910	8910	0
616	20240320	104500	33253730	8910	8910	8910	8910	0
617	20240320	104400	33253730	8910	8910	8910	8910	0
618	20240320	104300	33253730	8910	8910	8910	8910	0
619	20240320	104200	33253730	8910	8910	8910	8910	0
620	20240320	104100	33253730	8910	8910	8910	8910	0
621	20240320	104000	33253730	8910	8910	8910	8910	0
622	20240320	103900	33253730	8910	8910	8910	8910	0
623	20240320	103800	33253730	8910	8910	8910	8910	0
624	20240320	103700	33253730	8910	8910	8910	8910	0
625	20240320	103600	33253730	8910	8910	8910	8910	0
626	20240320	103500	33253730	8910	8890	8910	8890	9
627	20240320	103400	33173650	8890	8890	8890	8890	0
628	20240320	103300	33173650	8890	8890	8890	8890	0
629	20240320	103200	33173650	8890	8890	8890	8890	125
630	20240320	103100	32062400	8910	8910	8910	8910	0
631	20240320	103000	32062400	8910	8910	8910	8910	1
632	20240320	102900	32053490	8890	8890	8890	8890	4
633	20240320	102800	32017930	8900	8900	8900	8900	5
634	20240320	102700	31973430	8890	8890	8890	8890	7
635	20240320	102600	31911200	8890	8890	8890	8890	0
636	20240320	102500	31911200	8890	8890	8890	8890	0
637	20240320	102400	31911200	8890	8890	8890	8890	0
638	20240320	102300	31911200	8890	8870	8890	8870	322
639	20240320	102200	29053830	8870	8870	8870	8870	0
640	20240320	102100	29053830	8870	8870	8870	8870	0
641	20240320	102000	29053830	8870	8870	8870	8870	0
642	20240320	101900	29053830	8870	8870	8870	8870	0
643	20240320	101800	29053830	8870	8870	8870	8870	0
644	20240320	101700	29053830	8870	8870	8870	8870	0
645	20240320	101600	29053830	8870	8840	8870	8840	203
646	20240320	101500	27255260	8840	8840	8840	8840	0
647	20240320	101400	27255260	8840	8840	8840	8840	0
648	20240320	101300	27255260	8840	8840	8840	8840	0
649	20240320	101200	27255260	8840	8840	8840	8840	0
650	20240320	101100	27255260	8840	8840	8840	8840	1
651	20240320	101000	27246420	8860	8860	8860	8860	0
652	20240320	100900	27246420	8860	8860	8860	8860	0
653	20240320	100800	27246420	8860	8860	8860	8860	0
654	20240320	100700	27246420	8860	8860	8860	8860	5
655	20240320	100600	27202120	8860	8860	8860	8860	0
656	20240320	100500	27202120	8860	8860	8860	8860	0
657	20240320	100400	27202120	8860	8860	8860	8860	0
658	20240320	100300	27202120	8860	8860	8860	8860	0
659	20240320	100200	27202120	8860	8860	8860	8860	0
660	20240320	100100	27202120	8860	8860	8860	8860	1
661	20240320	100000	27193260	8840	8840	8840	8840	88
662	20240320	095900	26415340	8840	8840	8840	8840	0
663	20240320	095800	26415340	8840	8840	8840	8840	0
664	20240320	095700	26415340	8840	8840	8840	8840	0
665	20240320	095600	26415340	8840	8840	8840	8840	85
666	20240320	095500	25663940	8840	8840	8840	8840	0
667	20240320	095400	25663940	8840	8820	8840	8820	3
668	20240320	095300	25637450	8820	8820	8820	8820	0
669	20240320	095200	25637450	8820	8820	8820	8820	55
670	20240320	095100	25152350	8820	8820	8820	8820	764
671	20240320	095000	18413870	8820	8820	8820	8820	2
672	20240320	094900	18396230	8820	8820	8820	8820	0
673	20240320	094800	18396230	8820	8820	8820	8820	1
674	20240320	094700	18387410	8820	8820	8820	8820	1
675	20240320	094600	18378590	8820	8820	8820	8820	1
676	20240320	094500	18369770	8820	8820	8820	8820	30
677	20240320	094400	18105170	8820	8820	8820	8820	1
678	20240320	094300	18096350	8850	8850	8850	8850	0
679	20240320	094200	18096350	8850	8850	8850	8850	0
680	20240320	094100	18096350	8850	8850	8850	8850	18
681	20240320	094000	17937050	8850	8850	8850	8850	2
682	20240320	093900	17919350	8850	8850	8850	8850	1
683	20240320	093800	17910500	8850	8850	8850	8850	1
684	20240320	093700	17901650	8850	8850	8850	8850	0
685	20240320	093600	17901650	8850	8850	8850	8850	1
686	20240320	093500	17892800	8880	8880	8880	8880	0
687	20240320	093400	17892800	8880	8880	8880	8880	3
688	20240320	093300	17866160	8880	8880	8880	8880	0
689	20240320	093200	17866160	8880	8880	8880	8880	0
690	20240320	093100	17866160	8880	8880	8880	8880	0
691	20240320	093000	17866160	8880	8880	8880	8880	4
692	20240320	092900	17830640	8880	8880	8880	8880	0
693	20240320	092800	17830640	8880	8860	8880	8860	279
694	20240320	092700	15356820	8870	8870	8870	8870	0
695	20240320	092600	15356820	8870	8860	8870	8860	19
696	20240320	092500	15188470	8850	8850	8850	8850	0
697	20240320	092400	15188470	8850	8850	8850	8850	0
698	20240320	092300	15188470	8850	8850	8850	8850	3
699	20240320	092200	15161920	8810	8810	8810	8810	0
700	20240320	092100	15161920	8810	8810	8810	8810	1
701	20240320	092000	15153110	8810	8810	8810	8810	0
702	20240320	091900	15153110	8810	8810	8810	8810	1
703	20240320	091800	15144300	8860	8860	8860	8860	0
704	20240320	091700	15144300	8860	8860	8860	8860	0
705	20240320	091600	15144300	8860	8860	8860	8860	0
706	20240320	091500	15144300	8860	8850	8860	8810	533
707	20240320	091400	10441540	8860	8860	8860	8860	0
708	20240320	091300	10441540	8860	8860	8860	8860	30
709	20240320	091200	10175740	8850	8850	8850	8850	149
710	20240320	091100	8857090	8890	8890	8890	8890	0
711	20240320	091000	8857090	8890	8890	8890	8890	1
712	20240320	090900	8848200	8900	8900	8900	8900	0
713	20240320	090800	8848200	8900	8900	8900	8900	0
714	20240320	090700	8848200	8900	8900	8900	8900	1
715	20240320	090600	8839300	8820	8860	8860	8820	120
716	20240320	090500	7778230	8920	8920	8920	8920	0
717	20240320	090400	7778230	8920	8920	8920	8920	483
718	20240320	090300	3469870	8920	8910	8920	8910	54
719	20240320	090200	2988200	8920	8920	8920	8920	0
720	20240320	090100	2988200	8920	8920	8920	8920	214
721	20240320	090000	1079320	8920	8920	8920	8920	121