KissMeData/435620/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	212700	133985790	9800	9800	9800	9800	140
3	20240322	212600	133985790	9800	9800	9800	9800	0
4	20240322	212500	133985790	9800	9800	9800	9800	0
5	20240322	212400	133985790	9800	9800	9800	9800	0
6	20240322	212300	133985790	9800	9800	9800	9800	0
7	20240322	212200	133985790	9800	9800	9800	9800	0
8	20240322	212100	133985790	9800	9800	9800	9800	0
9	20240322	212000	133985790	9800	9800	9800	9800	0
10	20240322	211900	133985790	9800	9800	9800	9800	0
11	20240322	211800	133985790	9800	9800	9800	9800	0
12	20240322	211700	133985790	9800	9800	9800	9800	0
13	20240322	211600	133985790	9800	9800	9800	9800	0
14	20240322	211500	133985790	9800	9800	9800	9800	0
15	20240322	211400	133985790	9800	9800	9800	9800	0
16	20240322	211300	133985790	9800	9800	9800	9800	0
17	20240322	211200	133985790	9800	9800	9800	9800	0
18	20240322	211100	133985790	9800	9800	9800	9800	0
19	20240322	211000	133985790	9800	9800	9800	9800	0
20	20240322	210900	133985790	9800	9800	9800	9800	0
21	20240322	210800	133985790	9800	9800	9800	9800	0
22	20240322	210700	133985790	9800	9800	9800	9800	0
23	20240322	210600	133985790	9800	9800	9800	9800	0
24	20240322	210500	133985790	9800	9800	9800	9800	0
25	20240322	210400	133985790	9800	9800	9800	9800	0
26	20240322	210300	133985790	9800	9800	9800	9800	0
27	20240322	210200	133985790	9800	9800	9800	9800	0
28	20240322	210100	133985790	9800	9800	9800	9800	0
29	20240322	210000	133985790	9800	9800	9800	9800	0
30	20240322	205900	133985790	9800	9800	9800	9800	0
31	20240322	205800	133985790	9800	9800	9800	9800	0
32	20240322	205700	133985790	9800	9800	9800	9800	140
33	20240322	205600	133985790	9800	9800	9800	9800	0
34	20240322	205500	133985790	9800	9800	9800	9800	0
35	20240322	205400	133985790	9800	9800	9800	9800	0
36	20240322	205300	133985790	9800	9800	9800	9800	0
37	20240322	205200	133985790	9800	9800	9800	9800	0
38	20240322	205100	133985790	9800	9800	9800	9800	0
39	20240322	205000	133985790	9800	9800	9800	9800	0
40	20240322	204900	133985790	9800	9800	9800	9800	0
41	20240322	204800	133985790	9800	9800	9800	9800	0
42	20240322	204700	133985790	9800	9800	9800	9800	0
43	20240322	204600	133985790	9800	9800	9800	9800	0
44	20240322	204500	133985790	9800	9800	9800	9800	0
45	20240322	204400	133985790	9800	9800	9800	9800	0
46	20240322	204300	133985790	9800	9800	9800	9800	0
47	20240322	204200	133985790	9800	9800	9800	9800	0
48	20240322	204100	133985790	9800	9800	9800	9800	0
49	20240322	204000	133985790	9800	9800	9800	9800	0
50	20240322	203900	133985790	9800	9800	9800	9800	0
51	20240322	203800	133985790	9800	9800	9800	9800	0
52	20240322	203700	133985790	9800	9800	9800	9800	0
53	20240322	203600	133985790	9800	9800	9800	9800	0
54	20240322	203500	133985790	9800	9800	9800	9800	0
55	20240322	203400	133985790	9800	9800	9800	9800	0
56	20240322	203300	133985790	9800	9800	9800	9800	0
57	20240322	203200	133985790	9800	9800	9800	9800	0
58	20240322	203100	133985790	9800	9800	9800	9800	0
59	20240322	203000	133985790	9800	9800	9800	9800	0
60	20240322	202900	133985790	9800	9800	9800	9800	0
61	20240322	202800	133985790	9800	9800	9800	9800	0
62	20240322	202700	133985790	9800	9800	9800	9800	140
63	20240322	202600	133985790	9800	9800	9800	9800	0
64	20240322	202500	133985790	9800	9800	9800	9800	0
65	20240322	202400	133985790	9800	9800	9800	9800	0
66	20240322	202300	133985790	9800	9800	9800	9800	0
67	20240322	202200	133985790	9800	9800	9800	9800	0
68	20240322	202100	133985790	9800	9800	9800	9800	0
69	20240322	202000	133985790	9800	9800	9800	9800	0
70	20240322	201900	133985790	9800	9800	9800	9800	0
71	20240322	201800	133985790	9800	9800	9800	9800	0
72	20240322	201700	133985790	9800	9800	9800	9800	0
73	20240322	201600	133985790	9800	9800	9800	9800	0
74	20240322	201500	133985790	9800	9800	9800	9800	0
75	20240322	201400	133985790	9800	9800	9800	9800	0
76	20240322	201300	133985790	9800	9800	9800	9800	0
77	20240322	201200	133985790	9800	9800	9800	9800	0
78	20240322	201100	133985790	9800	9800	9800	9800	0
79	20240322	201000	133985790	9800	9800	9800	9800	0
80	20240322	200900	133985790	9800	9800	9800	9800	0
81	20240322	200800	133985790	9800	9800	9800	9800	0
82	20240322	200700	133985790	9800	9800	9800	9800	0
83	20240322	200600	133985790	9800	9800	9800	9800	0
84	20240322	200500	133985790	9800	9800	9800	9800	0
85	20240322	200400	133985790	9800	9800	9800	9800	0
86	20240322	200300	133985790	9800	9800	9800	9800	0
87	20240322	200200	133985790	9800	9800	9800	9800	0
88	20240322	200100	133985790	9800	9800	9800	9800	0
89	20240322	200000	133985790	9800	9800	9800	9800	0
90	20240322	195900	133985790	9800	9800	9800	9800	0
91	20240322	195800	133985790	9800	9800	9800	9800	0
92	20240322	195700	133985790	9800	9800	9800	9800	140
93	20240322	195600	133985790	9800	9800	9800	9800	0
94	20240322	195500	133985790	9800	9800	9800	9800	0
95	20240322	195400	133985790	9800	9800	9800	9800	0
96	20240322	195300	133985790	9800	9800	9800	9800	0
97	20240322	195200	133985790	9800	9800	9800	9800	0
98	20240322	195100	133985790	9800	9800	9800	9800	0
99	20240322	195000	133985790	9800	9800	9800	9800	0
100	20240322	194900	133985790	9800	9800	9800	9800	0
101	20240322	194800	133985790	9800	9800	9800	9800	0
102	20240322	194700	133985790	9800	9800	9800	9800	0
103	20240322	194600	133985790	9800	9800	9800	9800	0
104	20240322	194500	133985790	9800	9800	9800	9800	0
105	20240322	194400	133985790	9800	9800	9800	9800	0
106	20240322	194300	133985790	9800	9800	9800	9800	0
107	20240322	194200	133985790	9800	9800	9800	9800	0
108	20240322	194100	133985790	9800	9800	9800	9800	0
109	20240322	194000	133985790	9800	9800	9800	9800	0
110	20240322	193900	133985790	9800	9800	9800	9800	0
111	20240322	193800	133985790	9800	9800	9800	9800	0
112	20240322	193700	133985790	9800	9800	9800	9800	0
113	20240322	193600	133985790	9800	9800	9800	9800	0
114	20240322	193500	133985790	9800	9800	9800	9800	0
115	20240322	193400	133985790	9800	9800	9800	9800	0
116	20240322	193300	133985790	9800	9800	9800	9800	0
117	20240322	193200	133985790	9800	9800	9800	9800	0
118	20240322	193100	133985790	9800	9800	9800	9800	0
119	20240322	193000	133985790	9800	9800	9800	9800	0
120	20240322	192900	133985790	9800	9800	9800	9800	0
121	20240322	192800	133985790	9800	9800	9800	9800	0
122	20240322	192700	133985790	9800	9800	9800	9800	140
123	20240322	192600	133985790	9800	9800	9800	9800	0
124	20240322	192500	133985790	9800	9800	9800	9800	0
125	20240322	192400	133985790	9800	9800	9800	9800	0
126	20240322	192300	133985790	9800	9800	9800	9800	0
127	20240322	192200	133985790	9800	9800	9800	9800	0
128	20240322	192100	133985790	9800	9800	9800	9800	0
129	20240322	192000	133985790	9800	9800	9800	9800	0
130	20240322	191900	133985790	9800	9800	9800	9800	0
131	20240322	191800	133985790	9800	9800	9800	9800	0
132	20240322	191700	133985790	9800	9800	9800	9800	0
133	20240322	191600	133985790	9800	9800	9800	9800	0
134	20240322	191500	133985790	9800	9800	9800	9800	0
135	20240322	191400	133985790	9800	9800	9800	9800	0
136	20240322	191300	133985790	9800	9800	9800	9800	0
137	20240322	191200	133985790	9800	9800	9800	9800	0
138	20240322	191100	133985790	9800	9800	9800	9800	0
139	20240322	191000	133985790	9800	9800	9800	9800	0
140	20240322	190900	133985790	9800	9800	9800	9800	0
141	20240322	190800	133985790	9800	9800	9800	9800	0
142	20240322	190700	133985790	9800	9800	9800	9800	0
143	20240322	190600	133985790	9800	9800	9800	9800	0
144	20240322	190500	133985790	9800	9800	9800	9800	0
145	20240322	190400	133985790	9800	9800	9800	9800	0
146	20240322	190300	133985790	9800	9800	9800	9800	0
147	20240322	190200	133985790	9800	9800	9800	9800	0
148	20240322	190100	133985790	9800	9800	9800	9800	0
149	20240322	190000	133985790	9800	9800	9800	9800	0
150	20240322	185900	133985790	9800	9800	9800	9800	0
151	20240322	185800	133985790	9800	9800	9800	9800	0
152	20240322	185700	133985790	9800	9800	9800	9800	140
153	20240322	185600	133985790	9800	9800	9800	9800	0
154	20240322	185500	133985790	9800	9800	9800	9800	0
155	20240322	185400	133985790	9800	9800	9800	9800	0
156	20240322	185300	133985790	9800	9800	9800	9800	0
157	20240322	185200	133985790	9800	9800	9800	9800	0
158	20240322	185100	133985790	9800	9800	9800	9800	0
159	20240322	185000	133985790	9800	9800	9800	9800	0
160	20240322	184900	133985790	9800	9800	9800	9800	0
161	20240322	184800	133985790	9800	9800	9800	9800	0
162	20240322	184700	133985790	9800	9800	9800	9800	0
163	20240322	184600	133985790	9800	9800	9800	9800	0
164	20240322	184500	133985790	9800	9800	9800	9800	0
165	20240322	184400	133985790	9800	9800	9800	9800	0
166	20240322	184300	133985790	9800	9800	9800	9800	0
167	20240322	184200	133985790	9800	9800	9800	9800	0
168	20240322	184100	133985790	9800	9800	9800	9800	0
169	20240322	184000	133985790	9800	9800	9800	9800	0
170	20240322	183900	133985790	9800	9800	9800	9800	0
171	20240322	183800	133985790	9800	9800	9800	9800	0
172	20240322	183700	133985790	9800	9800	9800	9800	0
173	20240322	183600	133985790	9800	9800	9800	9800	0
174	20240322	183500	133985790	9800	9800	9800	9800	0
175	20240322	183400	133985790	9800	9800	9800	9800	0
176	20240322	183300	133985790	9800	9800	9800	9800	0
177	20240322	183200	133985790	9800	9800	9800	9800	0
178	20240322	183100	133985790	9800	9800	9800	9800	0
179	20240322	183000	133985790	9800	9800	9800	9800	0
180	20240322	182900	133985790	9800	9800	9800	9800	0
181	20240322	182800	133985790	9800	9800	9800	9800	0
182	20240322	182700	133985790	9800	9800	9800	9800	140
183	20240322	182600	133985790	9800	9800	9800	9800	0
184	20240322	182500	133985790	9800	9800	9800	9800	0
185	20240322	182400	133985790	9800	9800	9800	9800	0
186	20240322	182300	133985790	9800	9800	9800	9800	0
187	20240322	182200	133985790	9800	9800	9800	9800	0
188	20240322	182100	133985790	9800	9800	9800	9800	0
189	20240322	182000	133985790	9800	9800	9800	9800	0
190	20240322	181900	133985790	9800	9800	9800	9800	0
191	20240322	181800	133985790	9800	9800	9800	9800	0
192	20240322	181700	133985790	9800	9800	9800	9800	0
193	20240322	181600	133985790	9800	9800	9800	9800	0
194	20240322	181500	133985790	9800	9800	9800	9800	0
195	20240322	181400	133985790	9800	9800	9800	9800	0
196	20240322	181300	133985790	9800	9800	9800	9800	0
197	20240322	181200	133985790	9800	9800	9800	9800	0
198	20240322	181100	133985790	9800	9800	9800	9800	0
199	20240322	181000	133985790	9800	9800	9800	9800	0
200	20240322	180900	133985790	9800	9800	9800	9800	0
201	20240322	180800	133985790	9800	9800	9800	9800	0
202	20240322	180700	133985790	9800	9800	9800	9800	0
203	20240322	180600	133985790	9800	9800	9800	9800	0
204	20240322	180500	133985790	9800	9800	9800	9800	0
205	20240322	180400	133985790	9800	9800	9800	9800	0
206	20240322	180300	133985790	9800	9800	9800	9800	0
207	20240322	180200	133985790	9800	9800	9800	9800	0
208	20240322	180100	133985790	9800	9800	9800	9800	0
209	20240322	180000	133985790	9800	9800	9800	9800	0
210	20240322	175900	133985790	9800	9800	9800	9800	0
211	20240322	175800	133985790	9800	9800	9800	9800	0
212	20240322	175700	133985790	9800	9800	9800	9800	140
213	20240322	175600	133985790	9800	9800	9800	9800	0
214	20240322	175500	133985790	9800	9800	9800	9800	0
215	20240322	175400	133985790	9800	9800	9800	9800	0
216	20240322	175300	133985790	9800	9800	9800	9800	0
217	20240322	175200	133985790	9800	9800	9800	9800	0
218	20240322	175100	133985790	9800	9800	9800	9800	0
219	20240322	175000	133985790	9800	9800	9800	9800	0
220	20240322	174900	133985790	9800	9800	9800	9800	0
221	20240322	174800	133985790	9800	9800	9800	9800	0
222	20240322	174700	133985790	9800	9800	9800	9800	0
223	20240322	174600	133985790	9800	9800	9800	9800	0
224	20240322	174500	133985790	9800	9800	9800	9800	0
225	20240322	174400	133985790	9800	9800	9800	9800	0
226	20240322	174300	133985790	9800	9800	9800	9800	0
227	20240322	174200	133985790	9800	9800	9800	9800	0
228	20240322	174100	133985790	9800	9800	9800	9800	0
229	20240322	174000	133985790	9800	9800	9800	9800	0
230	20240322	173900	133985790	9800	9800	9800	9800	0
231	20240322	173800	133985790	9800	9800	9800	9800	0
232	20240322	173700	133985790	9800	9800	9800	9800	0
233	20240322	173600	133985790	9800	9800	9800	9800	0
234	20240322	173500	133985790	9800	9800	9800	9800	0
235	20240322	173400	133985790	9800	9800	9800	9800	0
236	20240322	173300	133985790	9800	9800	9800	9800	0
237	20240322	173200	133985790	9800	9800	9800	9800	0
238	20240322	173100	133985790	9800	9800	9800	9800	0
239	20240322	173000	133985790	9800	9800	9800	9800	0
240	20240322	172900	133985790	9800	9800	9800	9800	0
241	20240322	172800	133985790	9800	9800	9800	9800	0
242	20240322	172700	133985790	9800	9800	9800	9800	140
243	20240322	172600	133985790	9800	9800	9800	9800	0
244	20240322	172500	133985790	9800	9800	9800	9800	0
245	20240322	172400	133985790	9800	9800	9800	9800	0
246	20240322	172300	133985790	9800	9800	9800	9800	0
247	20240322	172200	133985790	9800	9800	9800	9800	0
248	20240322	172100	133985790	9800	9800	9800	9800	0
249	20240322	172000	133985790	9800	9800	9800	9800	0
250	20240322	171900	133985790	9800	9800	9800	9800	0
251	20240322	171800	133985790	9800	9800	9800	9800	0
252	20240322	171700	133985790	9800	9800	9800	9800	0
253	20240322	171600	133985790	9800	9800	9800	9800	0
254	20240322	171500	133985790	9800	9800	9800	9800	0
255	20240322	171400	133985790	9800	9800	9800	9800	0
256	20240322	171300	133985790	9800	9800	9800	9800	0
257	20240322	171200	133985790	9800	9800	9800	9800	0
258	20240322	171100	133985790	9800	9800	9800	9800	0
259	20240322	171000	133985790	9800	9800	9800	9800	0
260	20240322	170900	133985790	9800	9800	9800	9800	0
261	20240322	170800	133985790	9800	9800	9800	9800	0
262	20240322	170700	133985790	9800	9800	9800	9800	0
263	20240322	170600	133985790	9800	9800	9800	9800	0
264	20240322	170500	133985790	9800	9800	9800	9800	0
265	20240322	170400	133985790	9800	9800	9800	9800	0
266	20240322	170300	133985790	9800	9800	9800	9800	0
267	20240322	170200	133985790	9800	9800	9800	9800	0
268	20240322	170100	133985790	9800	9800	9800	9800	0
269	20240322	170000	133985790	9800	9800	9800	9800	0
270	20240322	165900	133985790	9800	9800	9800	9800	0
271	20240322	165800	133985790	9800	9800	9800	9800	0
272	20240322	165700	133985790	9800	9800	9800	9800	140
273	20240322	165600	133985790	9800	9800	9800	9800	0
274	20240322	165500	133985790	9800	9800	9800	9800	0
275	20240322	165400	133985790	9800	9800	9800	9800	0
276	20240322	165300	133985790	9800	9800	9800	9800	0
277	20240322	165200	133985790	9800	9800	9800	9800	0
278	20240322	165100	133985790	9800	9800	9800	9800	0
279	20240322	165000	133985790	9800	9800	9800	9800	0
280	20240322	164900	133985790	9800	9800	9800	9800	0
281	20240322	164800	133985790	9800	9800	9800	9800	0
282	20240322	164700	133985790	9800	9800	9800	9800	0
283	20240322	164600	133985790	9800	9800	9800	9800	0
284	20240322	164500	133985790	9800	9800	9800	9800	0
285	20240322	164400	133985790	9800	9800	9800	9800	0
286	20240322	164300	133985790	9800	9800	9800	9800	0
287	20240322	164200	133985790	9800	9800	9800	9800	0
288	20240322	164100	133985790	9800	9800	9800	9800	0
289	20240322	164000	133985790	9800	9800	9800	9800	0
290	20240322	163900	133985790	9800	9800	9800	9800	0
291	20240322	163800	133985790	9800	9800	9800	9800	0
292	20240322	163700	133985790	9800	9800	9800	9800	0
293	20240322	163600	133985790	9800	9800	9800	9800	0
294	20240322	163500	133985790	9800	9800	9800	9800	0
295	20240322	163400	133985790	9800	9800	9800	9800	0
296	20240322	163300	133985790	9800	9800	9800	9800	0
297	20240322	163200	133985790	9800	9800	9800	9800	0
298	20240322	163100	133985790	9800	9800	9800	9800	0
299	20240322	163000	133985790	9800	9800	9800	9800	0
300	20240322	162900	133985790	9800	9800	9800	9800	0
301	20240322	162800	133985790	9800	9800	9800	9800	0
302	20240322	162700	133985790	9800	9800	9800	9800	140
303	20240322	162600	133985790	9800	9800	9800	9800	0
304	20240322	162500	133985790	9800	9800	9800	9800	0
305	20240322	162400	133985790	9800	9800	9800	9800	0
306	20240322	162300	133985790	9800	9800	9800	9800	0
307	20240322	162200	133985790	9800	9800	9800	9800	0
308	20240322	162100	133985790	9800	9800	9800	9800	0
309	20240322	162000	133985790	9800	9800	9800	9800	0
310	20240322	161900	133985790	9800	9800	9800	9800	0
311	20240322	161800	133985790	9800	9800	9800	9800	0
312	20240322	161700	133985790	9800	9800	9800	9800	0
313	20240322	161600	133985790	9800	9800	9800	9800	0
314	20240322	161500	133985790	9800	9800	9800	9800	0
315	20240322	161400	133985790	9800	9800	9800	9800	0
316	20240322	161300	133985790	9800	9800	9800	9800	0
317	20240322	161200	133985790	9800	9800	9800	9800	0
318	20240322	161100	133985790	9800	9800	9800	9800	0
319	20240322	161000	133985790	9800	9800	9800	9800	0
320	20240322	160900	133985790	9800	9800	9800	9800	0
321	20240322	160800	133985790	9800	9800	9800	9800	0
322	20240322	160700	133985790	9800	9800	9800	9800	0
323	20240322	160600	133985790	9800	9800	9800	9800	0
324	20240322	160500	133985790	9800	9800	9800	9800	0
325	20240322	160400	133985790	9800	9800	9800	9800	0
326	20240322	160300	133985790	9800	9800	9800	9800	0
327	20240322	160200	133985790	9800	9800	9800	9800	0
328	20240322	160100	133985790	9800	9800	9800	9800	0
329	20240322	160000	133985790	9800	9800	9800	9800	0
330	20240322	155900	133985790	9800	9800	9800	9800	0
331	20240322	155800	133985790	9800	9800	9800	9800	0
332	20240322	155700	133985790	9800	9800	9800	9800	140
333	20240322	155600	133985790	9800	9800	9800	9800	0
334	20240322	155500	133985790	9800	9800	9800	9800	0
335	20240322	155400	133985790	9800	9800	9800	9800	0
336	20240322	155300	133985790	9800	9800	9800	9800	0
337	20240322	155200	133985790	9800	9800	9800	9800	0
338	20240322	155100	133985790	9800	9800	9800	9800	0
339	20240322	155000	133985790	9800	9800	9800	9800	0
340	20240322	154900	133985790	9800	9800	9800	9800	0
341	20240322	154800	133985790	9800	9800	9800	9800	0
342	20240322	154700	133985790	9800	9800	9800	9800	0
343	20240322	154600	133985790	9800	9800	9800	9800	0
344	20240322	154500	133985790	9800	9800	9800	9800	0
345	20240322	154400	133985790	9800	9800	9800	9800	0
346	20240322	154300	133985790	9800	9800	9800	9800	0
347	20240322	154200	133985790	9800	9800	9800	9800	0
348	20240322	154100	133985790	9800	9800	9800	9800	0
349	20240322	154000	133985790	9800	9800	9800	9800	0
350	20240322	153900	133985790	9800	9800	9800	9800	0
351	20240322	153800	133985790	9800	9800	9800	9800	0
352	20240322	153700	133985790	9800	9800	9800	9800	0
353	20240322	153600	133985790	9800	9800	9800	9800	0
354	20240322	153500	133985790	9800	9800	9800	9800	0
355	20240322	153400	133985790	9800	9800	9800	9800	0
356	20240322	153300	133985790	9800	9800	9800	9800	0
357	20240322	153200	133985790	9800	9800	9800	9800	0
358	20240322	153100	133985790	9800	9800	9800	9800	0
359	20240322	153000	133985790	9800	9800	9800	9800	140
360	20240322	152900	132613790	9790	9790	9790	9790	0
361	20240322	152800	132613790	9790	9790	9790	9790	0
362	20240322	152700	132613790	9790	9790	9790	9790	0
363	20240322	152600	132613790	9790	9790	9790	9790	0
364	20240322	152500	132613790	9790	9790	9790	9790	0
365	20240322	152400	132613790	9790	9790	9790	9790	0
366	20240322	152300	132613790	9790	9790	9790	9790	0
367	20240322	152200	132613790	9790	9790	9790	9790	0
368	20240322	152100	132613790	9790	9790	9790	9790	0
369	20240322	152000	132613790	9790	9790	9790	9790	0
370	20240322	151900	132613790	9790	9790	9790	9790	5
371	20240322	151800	132564840	9730	9730	9730	9730	46
372	20240322	151700	132117260	9790	9790	9790	9790	0
373	20240322	151600	132117260	9790	9780	9790	9780	10
374	20240322	151500	132019370	9730	9730	9730	9730	53
375	20240322	151400	131503680	9760	9760	9760	9760	10
376	20240322	151300	131406080	9770	9770	9770	9770	20
377	20240322	151200	131210680	9780	9780	9780	9780	20
378	20240322	151100	131015080	9780	9790	9790	9780	26
379	20240322	151000	130760740	9790	9790	9790	9790	4
380	20240322	150900	130721580	9730	9730	9730	9730	45
381	20240322	150800	130283730	9730	9730	9730	9730	1
382	20240322	150700	130274000	9730	9730	9730	9730	12
383	20240322	150600	130157240	9740	9740	9740	9740	33
384	20240322	150500	129835820	9740	9740	9740	9740	0
385	20240322	150400	129835820	9740	9740	9740	9740	0
386	20240322	150300	129835820	9740	9740	9740	9740	45
387	20240322	150200	129397520	9740	9740	9740	9740	0
388	20240322	150100	129397520	9740	9740	9740	9740	51
389	20240322	150000	128900780	9750	9750	9750	9750	10
390	20240322	145900	128803280	9760	9760	9760	9760	10
391	20240322	145800	128705680	9770	9770	9770	9770	10
392	20240322	145700	128607980	9780	9780	9780	9780	10
393	20240322	145600	128510180	9780	9780	9790	9780	20
394	20240322	145500	128314540	9790	9790	9790	9790	20
395	20240322	145400	128118740	9800	9800	9800	9800	20
396	20240322	145300	127922740	9800	9790	9800	9790	1010
397	20240322	145200	118025750	9730	9730	9730	9730	0
398	20240322	145100	118025750	9730	9730	9730	9730	45
399	20240322	145000	117587900	9730	9730	9730	9730	45
400	20240322	144900	117150050	9730	9730	9730	9730	15
401	20240322	144800	117004100	9750	9750	9750	9750	10
402	20240322	144700	116906600	9760	9760	9760	9760	10
403	20240322	144600	116809000	9780	9780	9780	9780	20
404	20240322	144500	116613400	9790	9790	9800	9790	320
405	20240322	144400	113480540	9800	9740	9800	9740	30
406	20240322	144300	113187440	9740	9730	9740	9730	50
407	20240322	144200	112700890	9730	9730	9730	9730	29
408	20240322	144100	112418720	9750	9750	9750	9750	10
409	20240322	144000	112321220	9770	9760	9770	9760	10
410	20240322	143900	112223560	9770	9770	9770	9770	10
411	20240322	143800	112125860	9780	9780	9780	9780	0
412	20240322	143700	112125860	9780	9780	9780	9780	10
413	20240322	143600	112028060	9790	9790	9790	9790	20
414	20240322	143500	111832260	9790	9800	9800	9790	20
415	20240322	143400	111636360	9790	9790	9800	9790	20
416	20240322	143300	111440470	9800	9750	9800	9750	55
417	20240322	143200	110903720	9750	9750	9750	9750	1
418	20240322	143100	110893970	9740	9740	9740	9740	0
419	20240322	143000	110893970	9740	9740	9740	9740	45
420	20240322	142900	110455670	9740	9740	9740	9740	0
421	20240322	142800	110455670	9740	9740	9740	9740	0
422	20240322	142700	110455670	9740	9740	9740	9740	45
423	20240322	142600	110017370	9740	9750	9750	9740	30
424	20240322	142500	109725070	9770	9770	9770	9770	0
425	20240322	142400	109725070	9770	9770	9770	9770	15
426	20240322	142300	109578520	9770	9770	9770	9770	15
427	20240322	142200	109431970	9780	9780	9780	9780	20
428	20240322	142100	109236370	9790	9790	9790	9780	11
429	20240322	142000	109128690	9790	9790	9790	9790	9
430	20240322	141900	109040580	9740	9740	9740	9740	16
431	20240322	141800	108884740	9740	9740	9740	9740	29
432	20240322	141700	108602280	9740	9740	9740	9740	1
433	20240322	141600	108592540	9730	9740	9740	9730	36
434	20240322	141500	108242060	9740	9740	9740	9740	10
435	20240322	141400	108144660	9730	9730	9730	9730	0
436	20240322	141300	108144660	9730	9730	9730	9730	0
437	20240322	141200	108144660	9730	9730	9730	9730	45
438	20240322	141100	107706810	9730	9730	9730	9730	51
439	20240322	141000	107210580	9740	9740	9740	9740	10
440	20240322	140900	107113180	9760	9760	9760	9760	10
441	20240322	140800	107015580	9770	9770	9770	9770	10
442	20240322	140700	106917880	9780	9780	9780	9780	10
443	20240322	140600	106820080	9790	9760	9790	9760	25
444	20240322	140500	106575660	9770	9770	9770	9770	10
445	20240322	140400	106477960	9770	9770	9770	9770	19
446	20240322	140300	106292330	9770	9780	9780	9770	24
447	20240322	140200	106057750	9770	9770	9770	9770	16
448	20240322	140100	105901430	9780	9780	9780	9780	20
449	20240322	140000	105705830	9780	9780	9780	9780	10
450	20240322	135900	105608030	9740	9740	9740	9740	0
451	20240322	135800	105608030	9740	9740	9740	9740	1
452	20240322	135700	105598290	9730	9730	9730	9730	46
453	20240322	135600	105150710	9730	9730	9730	9730	0
454	20240322	135500	105150710	9730	9730	9730	9730	15
455	20240322	135400	105004760	9740	9740	9740	9740	30
456	20240322	135300	104712560	9740	9740	9740	9740	0
457	20240322	135200	104712560	9740	9740	9740	9740	0
458	20240322	135100	104712560	9740	9740	9740	9740	85
459	20240322	135000	103884660	9750	9740	9750	9740	10
460	20240322	134900	103787210	9760	9760	9760	9760	10
461	20240322	134800	103689610	9770	9770	9770	9770	10
462	20240322	134700	103591910	9780	9780	9780	9780	10
463	20240322	134600	103494110	9790	9790	9790	9790	0
464	20240322	134500	103494110	9790	9790	9790	9790	10
465	20240322	134400	103396210	9790	9790	9790	9790	10
466	20240322	134300	103298310	9790	9740	9790	9740	1980
467	20240322	134200	83916690	9740	9740	9740	9740	30
468	20240322	134100	83624490	9740	9760	9760	9740	23
469	20240322	134000	83400210	9780	9780	9780	9780	20
470	20240322	133900	83204610	9780	9780	9780	9780	10
471	20240322	133800	83106810	9740	9740	9740	9740	17
472	20240322	133700	82941230	9740	9740	9740	9740	10
473	20240322	133600	82843830	9730	9730	9730	9730	45
474	20240322	133500	82405980	9730	9730	9730	9730	0
475	20240322	133400	82405980	9730	9730	9730	9730	45
476	20240322	133300	81968130	9730	9730	9730	9730	24
477	20240322	133200	81734610	9740	9740	9740	9740	10
478	20240322	133100	81637210	9750	9750	9750	9750	10
479	20240322	133000	81539710	9770	9770	9770	9770	15
480	20240322	132900	81393160	9770	9770	9770	9770	13
481	20240322	132800	81266150	9770	9740	9770	9740	2
482	20240322	132700	81246640	9730	9730	9730	9730	45
483	20240322	132600	80808790	9730	9730	9730	9730	0
484	20240322	132500	80808790	9730	9730	9730	9730	0
485	20240322	132400	80808790	9730	9730	9730	9730	45
486	20240322	132300	80370940	9730	9730	9730	9730	0
487	20240322	132200	80370940	9730	9730	9730	9730	0
488	20240322	132100	80370940	9730	9730	9730	9730	45
489	20240322	132000	79933090	9730	9730	9730	9730	0
490	20240322	131900	79933090	9730	9730	9730	9730	45
491	20240322	131800	79495240	9730	9730	9730	9730	0
492	20240322	131700	79495240	9730	9730	9730	9730	150
493	20240322	131600	78035740	9730	9730	9730	9730	45
494	20240322	131500	77597890	9780	9780	9780	9780	0
495	20240322	131400	77597890	9780	9780	9780	9780	0
496	20240322	131300	77597890	9780	9780	9780	9780	0
497	20240322	131200	77597890	9780	9780	9780	9780	0
498	20240322	131100	77597890	9780	9780	9780	9780	0
499	20240322	131000	77597890	9780	9730	9780	9730	50
500	20240322	130900	77111180	9730	9730	9730	9730	0
501	20240322	130800	77111180	9730	9730	9730	9730	6
502	20240322	130700	77052800	9740	9740	9740	9740	39
503	20240322	130600	76672940	9740	9740	9740	9740	0
504	20240322	130500	76672940	9740	9740	9740	9740	0
505	20240322	130400	76672940	9740	9740	9740	9740	45
506	20240322	130300	76234640	9740	9740	9740	9740	0
507	20240322	130200	76234640	9740	9740	9740	9740	0
508	20240322	130100	76234640	9740	9740	9740	9740	45
509	20240322	130000	75796340	9740	9740	9740	9740	1
510	20240322	125900	75786600	9730	9730	9730	9730	0
511	20240322	125800	75786600	9730	9730	9730	9730	45
512	20240322	125700	75348750	9730	9730	9730	9730	0
513	20240322	125600	75348750	9730	9730	9730	9730	0
514	20240322	125500	75348750	9730	9730	9730	9730	45
515	20240322	125400	74910900	9730	9730	9730	9730	0
516	20240322	125300	74910900	9730	9730	9730	9730	12
517	20240322	125200	74794140	9740	9740	9740	9740	33
518	20240322	125100	74472720	9740	9740	9740	9740	0
519	20240322	125000	74472720	9740	9740	9740	9740	0
520	20240322	124900	74472720	9740	9740	9740	9740	45
521	20240322	124800	74034420	9740	9740	9740	9740	0
522	20240322	124700	74034420	9740	9740	9740	9740	0
523	20240322	124600	74034420	9740	9740	9740	9740	45
524	20240322	124500	73596120	9740	9740	9740	9740	0
525	20240322	124400	73596120	9740	9740	9740	9740	39
526	20240322	124300	73216260	9750	9750	9750	9750	6
527	20240322	124200	73157760	9750	9750	9750	9750	0
528	20240322	124100	73157760	9750	9750	9750	9750	0
529	20240322	124000	73157760	9750	9750	9750	9740	1046
530	20240322	123900	62959270	9740	9740	9740	9740	0
531	20240322	123800	62959270	9740	9740	9740	9740	1
532	20240322	123700	62949530	9730	9730	9730	9730	45
533	20240322	123600	62511680	9730	9730	9730	9730	0
534	20240322	123500	62511680	9730	9730	9730	9730	0
535	20240322	123400	62511680	9730	9730	9730	9730	45
536	20240322	123300	62073830	9730	9730	9730	9730	1
537	20240322	123200	62064100	9720	9720	9720	9720	16
538	20240322	123100	61908580	9730	9730	9730	9730	29
539	20240322	123000	61626410	9730	9730	9730	9730	0
540	20240322	122900	61626410	9730	9730	9730	9730	41
541	20240322	122800	61227480	9730	9730	9730	9730	4
542	20240322	122700	61188560	9730	9730	9730	9730	0
543	20240322	122600	61188560	9730	9720	9730	9720	17
544	20240322	122500	61023300	9730	9730	9730	9730	30
545	20240322	122400	60731400	9730	9730	9730	9730	0
546	20240322	122300	60731400	9730	9730	9730	9730	0
547	20240322	122200	60731400	9730	9730	9730	9730	45
548	20240322	122100	60293550	9730	9730	9730	9730	0
549	20240322	122000	60293550	9730	9730	9730	9730	0
550	20240322	121900	60293550	9730	9730	9730	9730	45
551	20240322	121800	59855700	9730	9730	9730	9730	0
552	20240322	121700	59855700	9730	9730	9730	9730	0
553	20240322	121600	59855700	9730	9730	9730	9730	45
554	20240322	121500	59417850	9730	9730	9730	9730	0
555	20240322	121400	59417850	9730	9730	9730	9730	0
556	20240322	121300	59417850	9730	9730	9730	9730	45
557	20240322	121200	58980000	9730	9730	9730	9730	0
558	20240322	121100	58980000	9730	9730	9730	9730	0
559	20240322	121000	58980000	9730	9730	9730	9730	45
560	20240322	120900	58542150	9730	9730	9730	9730	0
561	20240322	120800	58542150	9730	9730	9730	9730	0
562	20240322	120700	58542150	9730	9730	9730	9730	45
563	20240322	120600	58104300	9730	9730	9730	9730	0
564	20240322	120500	58104300	9730	9730	9730	9730	0
565	20240322	120400	58104300	9730	9730	9730	9730	45
566	20240322	120300	57666450	9730	9730	9730	9730	0
567	20240322	120200	57666450	9730	9730	9730	9730	0
568	20240322	120100	57666450	9730	9730	9730	9730	45
569	20240322	120000	57228600	9730	9730	9730	9730	0
570	20240322	115900	57228600	9730	9730	9730	9730	0
571	20240322	115800	57228600	9730	9730	9730	9730	45
572	20240322	115700	56790750	9730	9730	9730	9730	0
573	20240322	115600	56790750	9730	9730	9730	9730	45
574	20240322	115500	56352900	9740	9740	9740	9740	1
575	20240322	115400	56343160	9730	9730	9730	9730	0
576	20240322	115300	56343160	9730	9730	9730	9730	0
577	20240322	115200	56343160	9730	9730	9730	9730	45
578	20240322	115100	55905310	9730	9730	9730	9730	36
579	20240322	115000	55555030	9740	9740	9740	9740	9
580	20240322	114900	55467370	9740	9740	9740	9740	0
581	20240322	114800	55467370	9740	9740	9740	9740	0
582	20240322	114700	55467370	9740	9740	9740	9740	45
583	20240322	114600	55029070	9740	9740	9740	9740	0
584	20240322	114500	55029070	9740	9740	9740	9740	0
585	20240322	114400	55029070	9740	9740	9740	9740	45
586	20240322	114300	54590770	9740	9740	9740	9740	0
587	20240322	114200	54590770	9740	9740	9740	9740	0
588	20240322	114100	54590770	9740	9740	9740	9740	45
589	20240322	114000	54152470	9740	9740	9740	9740	0
590	20240322	113900	54152470	9740	9740	9740	9740	0
591	20240322	113800	54152470	9740	9740	9740	9740	45
592	20240322	113700	53714170	9740	9740	9740	9740	0
593	20240322	113600	53714170	9740	9740	9740	9740	0
594	20240322	113500	53714170	9740	9740	9740	9740	45
595	20240322	113400	53275870	9740	9740	9740	9740	0
596	20240322	113300	53275870	9740	9740	9740	9740	0
597	20240322	113200	53275870	9740	9750	9750	9740	45
598	20240322	113100	52837530	9740	9740	9740	9740	0
599	20240322	113000	52837530	9740	9740	9740	9740	0
600	20240322	112900	52837530	9740	9740	9740	9740	45
601	20240322	112800	52399230	9740	9740	9740	9740	0
602	20240322	112700	52399230	9740	9740	9740	9740	0
603	20240322	112600	52399230	9740	9740	9740	9740	45
604	20240322	112500	51960930	9740	9740	9740	9740	0
605	20240322	112400	51960930	9740	9740	9740	9740	0
606	20240322	112300	51960930	9740	9740	9740	9740	45
607	20240322	112200	51522630	9740	9740	9740	9740	0
608	20240322	112100	51522630	9740	9740	9740	9740	0
609	20240322	112000	51522630	9740	9740	9740	9740	45
610	20240322	111900	51084330	9740	9740	9740	9740	0
611	20240322	111800	51084330	9740	9740	9740	9740	0
612	20240322	111700	51084330	9740	9740	9740	9740	45
613	20240322	111600	50646030	9740	9740	9740	9740	0
614	20240322	111500	50646030	9740	9740	9740	9740	0
615	20240322	111400	50646030	9740	9740	9740	9740	45
616	20240322	111300	50207730	9740	9740	9740	9740	0
617	20240322	111200	50207730	9740	9740	9740	9740	0
618	20240322	111100	50207730	9740	9740	9740	9740	45
619	20240322	111000	49769430	9740	9740	9740	9740	0
620	20240322	110900	49769430	9740	9740	9740	9740	0
621	20240322	110800	49769430	9740	9750	9750	9740	145
622	20240322	110700	48356530	9750	9750	9750	9750	0
623	20240322	110600	48356530	9750	9750	9750	9750	0
624	20240322	110500	48356530	9750	9750	9750	9750	45
625	20240322	110400	47917780	9750	9750	9750	9750	0
626	20240322	110300	47917780	9750	9750	9750	9750	0
627	20240322	110200	47917780	9750	9750	9750	9750	45
628	20240322	110100	47479030	9750	9750	9750	9750	0
629	20240322	110000	47479030	9750	9750	9750	9750	0
630	20240322	105900	47479030	9750	9750	9750	9750	45
631	20240322	105800	47040280	9750	9750	9750	9750	0
632	20240322	105700	47040280	9750	9750	9750	9750	31
633	20240322	105600	46738030	9760	9760	9760	9760	15
634	20240322	105500	46591630	9760	9760	9760	9760	0
635	20240322	105400	46591630	9760	9760	9760	9760	0
636	20240322	105300	46591630	9760	9760	9760	9760	45
637	20240322	105200	46152430	9760	9760	9760	9760	0
638	20240322	105100	46152430	9760	9760	9760	9760	40
639	20240322	105000	45762030	9770	9770	9770	9770	5
640	20240322	104900	45713180	9770	9770	9770	9770	0
641	20240322	104800	45713180	9770	9770	9770	9770	45
642	20240322	104700	45273530	9780	9780	9780	9780	1
643	20240322	104600	45263750	9760	9760	9760	9760	0
644	20240322	104500	45263750	9760	9760	9760	9760	0
645	20240322	104400	45263750	9760	9750	9760	9750	58
646	20240322	104300	44698240	9750	9750	9750	9750	0
647	20240322	104200	44698240	9750	9750	9750	9750	45
648	20240322	104100	44259490	9760	9760	9760	9760	0
649	20240322	104000	44259490	9760	9760	9760	9760	0
650	20240322	103900	44259490	9760	9760	9760	9760	24
651	20240322	103800	44025250	9750	9750	9750	9750	45
652	20240322	103700	43586500	9750	9750	9750	9750	0
653	20240322	103600	43586500	9750	9750	9750	9750	45
654	20240322	103500	43147750	9760	9760	9760	9760	0
655	20240322	103400	43147750	9760	9760	9760	9760	0
656	20240322	103300	43147750	9760	9760	9760	9760	0
657	20240322	103200	43147750	9760	9760	9760	9760	45
658	20240322	103100	42708550	9760	9770	9790	9760	10
659	20240322	103000	42610820	9760	9760	9760	9760	0
660	20240322	102900	42610820	9760	9760	9760	9760	45
661	20240322	102800	42171620	9760	9760	9760	9760	0
662	20240322	102700	42171620	9760	9760	9760	9760	0
663	20240322	102600	42171620	9760	9760	9760	9760	71
664	20240322	102500	41478660	9780	9780	9780	9780	0
665	20240322	102400	41478660	9780	9780	9780	9780	19
666	20240322	102300	41292840	9780	9780	9780	9780	0
667	20240322	102200	41292840	9780	9790	9790	9780	11
668	20240322	102100	41185160	9770	9770	9770	9770	0
669	20240322	102000	41185160	9770	9770	9770	9770	0
670	20240322	101900	41185160	9770	9770	9770	9770	0
671	20240322	101800	41185160	9770	9770	9770	9770	2
672	20240322	101700	41165620	9770	9760	9770	9760	123
673	20240322	101600	39965130	9770	9770	9770	9770	1
674	20240322	101500	39955360	9790	9790	9790	9790	0
675	20240322	101400	39955360	9790	9790	9790	9790	0
676	20240322	101300	39955360	9790	9790	9790	9790	0
677	20240322	101200	39955360	9790	9790	9790	9790	0
678	20240322	101100	39955360	9790	9790	9790	9790	0
679	20240322	101000	39955360	9790	9790	9790	9790	0
680	20240322	100900	39955360	9790	9790	9790	9790	0
681	20240322	100800	39955360	9790	9790	9790	9790	200
682	20240322	100700	37997360	9790	9790	9790	9790	111
683	20240322	100600	36910670	9790	9790	9790	9790	171
684	20240322	100500	35236580	9790	9790	9790	9790	1800
685	20240322	100400	17614580	9790	9790	9790	9790	1
686	20240322	100300	17604790	9790	9790	9790	9790	0
687	20240322	100200	17604790	9790	9790	9790	9790	5
688	20240322	100100	17555840	9770	9760	9770	9760	501
689	20240322	100000	12661080	9780	9780	9780	9780	0
690	20240322	095900	12661080	9780	9770	9780	9770	502
691	20240322	095800	7751530	9780	9780	9780	9780	1
692	20240322	095700	7741750	9770	9770	9770	9770	0
693	20240322	095600	7741750	9770	9770	9770	9770	0
694	20240322	095500	7741750	9770	9770	9770	9770	0
695	20240322	095400	7741750	9770	9770	9770	9770	0
696	20240322	095300	7741750	9770	9770	9770	9770	0
697	20240322	095200	7741750	9770	9770	9770	9770	0
698	20240322	095100	7741750	9770	9770	9770	9770	2
699	20240322	095000	7722210	9780	9780	9780	9780	0
700	20240322	094900	7722210	9780	9780	9780	9780	0
701	20240322	094800	7722210	9780	9780	9780	9780	0
702	20240322	094700	7722210	9780	9780	9780	9780	0
703	20240322	094600	7722210	9780	9780	9780	9780	0
704	20240322	094500	7722210	9780	9780	9780	9780	10
705	20240322	094400	7624410	9780	9780	9780	9780	0
706	20240322	094300	7624410	9780	9780	9780	9780	0
707	20240322	094200	7624410	9780	9780	9780	9780	0
708	20240322	094100	7624410	9780	9780	9780	9780	0
709	20240322	094000	7624410	9780	9780	9780	9780	0
710	20240322	093900	7624410	9780	9780	9780	9780	0
711	20240322	093800	7624410	9780	9780	9780	9780	0
712	20240322	093700	7624410	9780	9780	9780	9780	0
713	20240322	093600	7624410	9780	9780	9780	9780	0
714	20240322	093500	7624410	9780	9780	9780	9780	0
715	20240322	093400	7624410	9780	9780	9780	9780	0
716	20240322	093300	7624410	9780	9780	9780	9780	200
717	20240322	093200	5668410	9790	9790	9790	9790	0
718	20240322	093100	5668410	9790	9790	9790	9790	0
719	20240322	093000	5668410	9790	9790	9790	9790	0
720	20240322	092900	5668410	9790	9790	9790	9790	0
721	20240322	092800	5668410	9790	9790	9790	9790	0
722	20240322	092700	5668410	9790	9790	9790	9790	0
723	20240322	092600	5668410	9790	9790	9790	9790	0
724	20240322	092500	5668410	9790	9790	9790	9790	0
725	20240322	092400	5668410	9790	9790	9790	9790	0
726	20240322	092300	5668410	9790	9790	9790	9790	0
727	20240322	092200	5668410	9790	9790	9790	9790	0
728	20240322	092100	5668410	9790	9790	9790	9790	0
729	20240322	092000	5668410	9790	9790	9790	9790	0
730	20240322	091900	5668410	9790	9790	9790	9790	0
731	20240322	091800	5668410	9790	9790	9790	9790	0
732	20240322	091700	5668410	9790	9790	9790	9790	0
733	20240322	091600	5668410	9790	9790	9790	9790	0
734	20240322	091500	5668410	9790	9790	9790	9790	0
735	20240322	091400	5668410	9790	9790	9790	9790	0
736	20240322	091300	5668410	9790	9790	9790	9790	0
737	20240322	091200	5668410	9790	9790	9790	9790	0
738	20240322	091100	5668410	9790	9790	9790	9790	500
739	20240322	091000	773410	9790	9790	9790	9790	79
740	20240322	090900	0	9790	9790	9790	9790	0
741	20240322	090800	0	9790	9790	9790	9790	0
742	20240322	090700	0	9790	9790	9790	9790	0
743	20240322	090600	0	9790	9790	9790	9790	0
744	20240322	090500	0	9790	9790	9790	9790	0
745	20240322	090400	0	9790	9790	9790	9790	0
746	20240322	090300	0	9790	9790	9790	9790	0
747	20240322	090200	0	9790	9790	9790	9790	0
748	20240322	090100	0	9790	9790	9790	9790	0
749	20240322	090000	0	9790	9790	9790	9790	0