KissMeData/194700/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	202800	1151604510	9920	9920	9920	9920	1837
3	20240322	202700	1151604510	9920	9920	9920	9920	0
4	20240322	202600	1151604510	9920	9920	9920	9920	0
5	20240322	202500	1151604510	9920	9920	9920	9920	0
6	20240322	202400	1151604510	9920	9920	9920	9920	0
7	20240322	202300	1151604510	9920	9920	9920	9920	0
8	20240322	202200	1151604510	9920	9920	9920	9920	0
9	20240322	202100	1151604510	9920	9920	9920	9920	0
10	20240322	202000	1151604510	9920	9920	9920	9920	0
11	20240322	201900	1151604510	9920	9920	9920	9920	0
12	20240322	201800	1151604510	9920	9920	9920	9920	0
13	20240322	201700	1151604510	9920	9920	9920	9920	0
14	20240322	201600	1151604510	9920	9920	9920	9920	0
15	20240322	201500	1151604510	9920	9920	9920	9920	0
16	20240322	201400	1151604510	9920	9920	9920	9920	0
17	20240322	201300	1151604510	9920	9920	9920	9920	0
18	20240322	201200	1151604510	9920	9920	9920	9920	0
19	20240322	201100	1151604510	9920	9920	9920	9920	0
20	20240322	201000	1151604510	9920	9920	9920	9920	0
21	20240322	200900	1151604510	9920	9920	9920	9920	0
22	20240322	200800	1151604510	9920	9920	9920	9920	0
23	20240322	200700	1151604510	9920	9920	9920	9920	0
24	20240322	200600	1151604510	9920	9920	9920	9920	0
25	20240322	200500	1151604510	9920	9920	9920	9920	0
26	20240322	200400	1151604510	9920	9920	9920	9920	0
27	20240322	200300	1151604510	9920	9920	9920	9920	0
28	20240322	200200	1151604510	9920	9920	9920	9920	0
29	20240322	200100	1151604510	9920	9920	9920	9920	0
30	20240322	200000	1151604510	9920	9920	9920	9920	0
31	20240322	195900	1151604510	9920	9920	9920	9920	0
32	20240322	195800	1151604510	9920	9920	9920	9920	1837
33	20240322	195700	1151604510	9920	9920	9920	9920	0
34	20240322	195600	1151604510	9920	9920	9920	9920	0
35	20240322	195500	1151604510	9920	9920	9920	9920	0
36	20240322	195400	1151604510	9920	9920	9920	9920	0
37	20240322	195300	1151604510	9920	9920	9920	9920	0
38	20240322	195200	1151604510	9920	9920	9920	9920	0
39	20240322	195100	1151604510	9920	9920	9920	9920	0
40	20240322	195000	1151604510	9920	9920	9920	9920	0
41	20240322	194900	1151604510	9920	9920	9920	9920	0
42	20240322	194800	1151604510	9920	9920	9920	9920	0
43	20240322	194700	1151604510	9920	9920	9920	9920	0
44	20240322	194600	1151604510	9920	9920	9920	9920	0
45	20240322	194500	1151604510	9920	9920	9920	9920	0
46	20240322	194400	1151604510	9920	9920	9920	9920	0
47	20240322	194300	1151604510	9920	9920	9920	9920	0
48	20240322	194200	1151604510	9920	9920	9920	9920	0
49	20240322	194100	1151604510	9920	9920	9920	9920	0
50	20240322	194000	1151604510	9920	9920	9920	9920	0
51	20240322	193900	1151604510	9920	9920	9920	9920	0
52	20240322	193800	1151604510	9920	9920	9920	9920	0
53	20240322	193700	1151604510	9920	9920	9920	9920	0
54	20240322	193600	1151604510	9920	9920	9920	9920	0
55	20240322	193500	1151604510	9920	9920	9920	9920	0
56	20240322	193400	1151604510	9920	9920	9920	9920	0
57	20240322	193300	1151604510	9920	9920	9920	9920	0
58	20240322	193200	1151604510	9920	9920	9920	9920	0
59	20240322	193100	1151604510	9920	9920	9920	9920	0
60	20240322	193000	1151604510	9920	9920	9920	9920	0
61	20240322	192900	1151604510	9920	9920	9920	9920	0
62	20240322	192800	1151604510	9920	9920	9920	9920	1837
63	20240322	192700	1151604510	9920	9920	9920	9920	0
64	20240322	192600	1151604510	9920	9920	9920	9920	0
65	20240322	192500	1151604510	9920	9920	9920	9920	0
66	20240322	192400	1151604510	9920	9920	9920	9920	0
67	20240322	192300	1151604510	9920	9920	9920	9920	0
68	20240322	192200	1151604510	9920	9920	9920	9920	0
69	20240322	192100	1151604510	9920	9920	9920	9920	0
70	20240322	192000	1151604510	9920	9920	9920	9920	0
71	20240322	191900	1151604510	9920	9920	9920	9920	0
72	20240322	191800	1151604510	9920	9920	9920	9920	0
73	20240322	191700	1151604510	9920	9920	9920	9920	0
74	20240322	191600	1151604510	9920	9920	9920	9920	0
75	20240322	191500	1151604510	9920	9920	9920	9920	0
76	20240322	191400	1151604510	9920	9920	9920	9920	0
77	20240322	191300	1151604510	9920	9920	9920	9920	0
78	20240322	191200	1151604510	9920	9920	9920	9920	0
79	20240322	191100	1151604510	9920	9920	9920	9920	0
80	20240322	191000	1151604510	9920	9920	9920	9920	0
81	20240322	190900	1151604510	9920	9920	9920	9920	0
82	20240322	190800	1151604510	9920	9920	9920	9920	0
83	20240322	190700	1151604510	9920	9920	9920	9920	0
84	20240322	190600	1151604510	9920	9920	9920	9920	0
85	20240322	190500	1151604510	9920	9920	9920	9920	0
86	20240322	190400	1151604510	9920	9920	9920	9920	0
87	20240322	190300	1151604510	9920	9920	9920	9920	0
88	20240322	190200	1151604510	9920	9920	9920	9920	0
89	20240322	190100	1151604510	9920	9920	9920	9920	0
90	20240322	190000	1151604510	9920	9920	9920	9920	0
91	20240322	185900	1151604510	9920	9920	9920	9920	0
92	20240322	185800	1151604510	9920	9920	9920	9920	1837
93	20240322	185700	1151604510	9920	9920	9920	9920	0
94	20240322	185600	1151604510	9920	9920	9920	9920	0
95	20240322	185500	1151604510	9920	9920	9920	9920	0
96	20240322	185400	1151604510	9920	9920	9920	9920	0
97	20240322	185300	1151604510	9920	9920	9920	9920	0
98	20240322	185200	1151604510	9920	9920	9920	9920	0
99	20240322	185100	1151604510	9920	9920	9920	9920	0
100	20240322	185000	1151604510	9920	9920	9920	9920	0
101	20240322	184900	1151604510	9920	9920	9920	9920	0
102	20240322	184800	1151604510	9920	9920	9920	9920	0
103	20240322	184700	1151604510	9920	9920	9920	9920	0
104	20240322	184600	1151604510	9920	9920	9920	9920	0
105	20240322	184500	1151604510	9920	9920	9920	9920	0
106	20240322	184400	1151604510	9920	9920	9920	9920	0
107	20240322	184300	1151604510	9920	9920	9920	9920	0
108	20240322	184200	1151604510	9920	9920	9920	9920	0
109	20240322	184100	1151604510	9920	9920	9920	9920	0
110	20240322	184000	1151604510	9920	9920	9920	9920	0
111	20240322	183900	1151604510	9920	9920	9920	9920	0
112	20240322	183800	1151604510	9920	9920	9920	9920	0
113	20240322	183700	1151604510	9920	9920	9920	9920	0
114	20240322	183600	1151604510	9920	9920	9920	9920	0
115	20240322	183500	1151604510	9920	9920	9920	9920	0
116	20240322	183400	1151604510	9920	9920	9920	9920	0
117	20240322	183300	1151604510	9920	9920	9920	9920	0
118	20240322	183200	1151604510	9920	9920	9920	9920	0
119	20240322	183100	1151604510	9920	9920	9920	9920	0
120	20240322	183000	1151604510	9920	9920	9920	9920	0
121	20240322	182900	1151604510	9920	9920	9920	9920	0
122	20240322	182800	1151604510	9920	9920	9920	9920	1837
123	20240322	182700	1151604510	9920	9920	9920	9920	0
124	20240322	182600	1151604510	9920	9920	9920	9920	0
125	20240322	182500	1151604510	9920	9920	9920	9920	0
126	20240322	182400	1151604510	9920	9920	9920	9920	0
127	20240322	182300	1151604510	9920	9920	9920	9920	0
128	20240322	182200	1151604510	9920	9920	9920	9920	0
129	20240322	182100	1151604510	9920	9920	9920	9920	0
130	20240322	182000	1151604510	9920	9920	9920	9920	0
131	20240322	181900	1151604510	9920	9920	9920	9920	0
132	20240322	181800	1151604510	9920	9920	9920	9920	0
133	20240322	181700	1151604510	9920	9920	9920	9920	0
134	20240322	181600	1151604510	9920	9920	9920	9920	0
135	20240322	181500	1151604510	9920	9920	9920	9920	0
136	20240322	181400	1151604510	9920	9920	9920	9920	0
137	20240322	181300	1151604510	9920	9920	9920	9920	0
138	20240322	181200	1151604510	9920	9920	9920	9920	0
139	20240322	181100	1151604510	9920	9920	9920	9920	0
140	20240322	181000	1151604510	9920	9920	9920	9920	0
141	20240322	180900	1151604510	9920	9920	9920	9920	0
142	20240322	180800	1151604510	9920	9920	9920	9920	0
143	20240322	180700	1151604510	9920	9920	9920	9920	0
144	20240322	180600	1151604510	9920	9920	9920	9920	0
145	20240322	180500	1151604510	9920	9920	9920	9920	0
146	20240322	180400	1151604510	9920	9920	9920	9920	0
147	20240322	180300	1151604510	9920	9920	9920	9920	0
148	20240322	180200	1151604510	9920	9920	9920	9920	0
149	20240322	180100	1151604510	9920	9920	9920	9920	0
150	20240322	180000	1151604510	9920	9920	9920	9920	0
151	20240322	175900	1151604510	9920	9920	9920	9920	0
152	20240322	175800	1151604510	9920	9920	9920	9920	1837
153	20240322	175700	1151604510	9920	9920	9920	9920	0
154	20240322	175600	1151604510	9920	9920	9920	9920	0
155	20240322	175500	1151604510	9920	9920	9920	9920	0
156	20240322	175400	1151604510	9920	9920	9920	9920	0
157	20240322	175300	1151604510	9920	9920	9920	9920	0
158	20240322	175200	1151604510	9920	9920	9920	9920	0
159	20240322	175100	1151604510	9920	9920	9920	9920	0
160	20240322	175000	1151604510	9920	9920	9920	9920	0
161	20240322	174900	1151604510	9920	9920	9920	9920	0
162	20240322	174800	1151604510	9920	9920	9920	9920	0
163	20240322	174700	1151604510	9920	9920	9920	9920	0
164	20240322	174600	1151604510	9920	9920	9920	9920	0
165	20240322	174500	1151604510	9920	9920	9920	9920	0
166	20240322	174400	1151604510	9920	9920	9920	9920	0
167	20240322	174300	1151604510	9920	9920	9920	9920	0
168	20240322	174200	1151604510	9920	9920	9920	9920	0
169	20240322	174100	1151604510	9920	9920	9920	9920	0
170	20240322	174000	1151604510	9920	9920	9920	9920	0
171	20240322	173900	1151604510	9920	9920	9920	9920	0
172	20240322	173800	1151604510	9920	9920	9920	9920	0
173	20240322	173700	1151604510	9920	9920	9920	9920	0
174	20240322	173600	1151604510	9920	9920	9920	9920	0
175	20240322	173500	1151604510	9920	9920	9920	9920	0
176	20240322	173400	1151604510	9920	9920	9920	9920	0
177	20240322	173300	1151604510	9920	9920	9920	9920	0
178	20240322	173200	1151604510	9920	9920	9920	9920	0
179	20240322	173100	1151604510	9920	9920	9920	9920	0
180	20240322	173000	1151604510	9920	9920	9920	9920	0
181	20240322	172900	1151604510	9920	9920	9920	9920	0
182	20240322	172800	1151604510	9920	9920	9920	9920	1837
183	20240322	172700	1151604510	9920	9920	9920	9920	0
184	20240322	172600	1151604510	9920	9920	9920	9920	0
185	20240322	172500	1151604510	9920	9920	9920	9920	0
186	20240322	172400	1151604510	9920	9920	9920	9920	0
187	20240322	172300	1151604510	9920	9920	9920	9920	0
188	20240322	172200	1151604510	9920	9920	9920	9920	0
189	20240322	172100	1151604510	9920	9920	9920	9920	0
190	20240322	172000	1151604510	9920	9920	9920	9920	0
191	20240322	171900	1151604510	9920	9920	9920	9920	0
192	20240322	171800	1151604510	9920	9920	9920	9920	0
193	20240322	171700	1151604510	9920	9920	9920	9920	0
194	20240322	171600	1151604510	9920	9920	9920	9920	0
195	20240322	171500	1151604510	9920	9920	9920	9920	0
196	20240322	171400	1151604510	9920	9920	9920	9920	0
197	20240322	171300	1151604510	9920	9920	9920	9920	0
198	20240322	171200	1151604510	9920	9920	9920	9920	0
199	20240322	171100	1151604510	9920	9920	9920	9920	0
200	20240322	171000	1151604510	9920	9920	9920	9920	0
201	20240322	170900	1151604510	9920	9920	9920	9920	0
202	20240322	170800	1151604510	9920	9920	9920	9920	0
203	20240322	170700	1151604510	9920	9920	9920	9920	0
204	20240322	170600	1151604510	9920	9920	9920	9920	0
205	20240322	170500	1151604510	9920	9920	9920	9920	0
206	20240322	170400	1151604510	9920	9920	9920	9920	0
207	20240322	170300	1151604510	9920	9920	9920	9920	0
208	20240322	170200	1151604510	9920	9920	9920	9920	0
209	20240322	170100	1151604510	9920	9920	9920	9920	0
210	20240322	170000	1151604510	9920	9920	9920	9920	0
211	20240322	165900	1151604510	9920	9920	9920	9920	0
212	20240322	165800	1151604510	9920	9920	9920	9920	1837
213	20240322	165700	1151604510	9920	9920	9920	9920	0
214	20240322	165600	1151604510	9920	9920	9920	9920	0
215	20240322	165500	1151604510	9920	9920	9920	9920	0
216	20240322	165400	1151604510	9920	9920	9920	9920	0
217	20240322	165300	1151604510	9920	9920	9920	9920	0
218	20240322	165200	1151604510	9920	9920	9920	9920	0
219	20240322	165100	1151604510	9920	9920	9920	9920	0
220	20240322	165000	1151604510	9920	9920	9920	9920	0
221	20240322	164900	1151604510	9920	9920	9920	9920	0
222	20240322	164800	1151604510	9920	9920	9920	9920	0
223	20240322	164700	1151604510	9920	9920	9920	9920	0
224	20240322	164600	1151604510	9920	9920	9920	9920	0
225	20240322	164500	1151604510	9920	9920	9920	9920	0
226	20240322	164400	1151604510	9920	9920	9920	9920	0
227	20240322	164300	1151604510	9920	9920	9920	9920	0
228	20240322	164200	1151604510	9920	9920	9920	9920	0
229	20240322	164100	1151604510	9920	9920	9920	9920	0
230	20240322	164000	1151604510	9920	9920	9920	9920	0
231	20240322	163900	1151604510	9920	9920	9920	9920	0
232	20240322	163800	1151604510	9920	9920	9920	9920	0
233	20240322	163700	1151604510	9920	9920	9920	9920	0
234	20240322	163600	1151604510	9920	9920	9920	9920	0
235	20240322	163500	1151604510	9920	9920	9920	9920	0
236	20240322	163400	1151604510	9920	9920	9920	9920	0
237	20240322	163300	1151604510	9920	9920	9920	9920	0
238	20240322	163200	1151604510	9920	9920	9920	9920	0
239	20240322	163100	1151604510	9920	9920	9920	9920	0
240	20240322	163000	1151604510	9920	9920	9920	9920	0
241	20240322	162900	1151604510	9920	9920	9920	9920	0
242	20240322	162800	1151604510	9920	9920	9920	9920	1837
243	20240322	162700	1151604510	9920	9920	9920	9920	0
244	20240322	162600	1151604510	9920	9920	9920	9920	0
245	20240322	162500	1151604510	9920	9920	9920	9920	0
246	20240322	162400	1151604510	9920	9920	9920	9920	0
247	20240322	162300	1151604510	9920	9920	9920	9920	0
248	20240322	162200	1151604510	9920	9920	9920	9920	0
249	20240322	162100	1151604510	9920	9920	9920	9920	0
250	20240322	162000	1151604510	9920	9920	9920	9920	0
251	20240322	161900	1151604510	9920	9920	9920	9920	0
252	20240322	161800	1151604510	9920	9920	9920	9920	0
253	20240322	161700	1151604510	9920	9920	9920	9920	0
254	20240322	161600	1151604510	9920	9920	9920	9920	0
255	20240322	161500	1151604510	9920	9920	9920	9920	0
256	20240322	161400	1151604510	9920	9920	9920	9920	0
257	20240322	161300	1151604510	9920	9920	9920	9920	0
258	20240322	161200	1151604510	9920	9920	9920	9920	0
259	20240322	161100	1151604510	9920	9920	9920	9920	0
260	20240322	161000	1151604510	9920	9920	9920	9920	0
261	20240322	160900	1151604510	9920	9920	9920	9920	0
262	20240322	160800	1151604510	9920	9920	9920	9920	0
263	20240322	160700	1151604510	9920	9920	9920	9920	0
264	20240322	160600	1151604510	9920	9920	9920	9920	0
265	20240322	160500	1151604510	9920	9920	9920	9920	0
266	20240322	160400	1151604510	9920	9920	9920	9920	0
267	20240322	160300	1151604510	9920	9920	9920	9920	0
268	20240322	160200	1151604510	9920	9920	9920	9920	0
269	20240322	160100	1151604510	9920	9920	9920	9920	0
270	20240322	160000	1151604510	9920	9920	9920	9920	0
271	20240322	155900	1151604510	9920	9920	9920	9920	0
272	20240322	155800	1151604510	9920	9920	9920	9920	1837
273	20240322	155700	1151604510	9920	9920	9920	9920	0
274	20240322	155600	1151604510	9920	9920	9920	9920	0
275	20240322	155500	1151604510	9920	9920	9920	9920	0
276	20240322	155400	1151604510	9920	9920	9920	9920	0
277	20240322	155300	1151604510	9920	9920	9920	9920	0
278	20240322	155200	1151604510	9920	9920	9920	9920	0
279	20240322	155100	1151604510	9920	9920	9920	9920	0
280	20240322	155000	1151604510	9920	9920	9920	9920	0
281	20240322	154900	1151604510	9920	9920	9920	9920	0
282	20240322	154800	1151604510	9920	9920	9920	9920	0
283	20240322	154700	1151604510	9920	9920	9920	9920	0
284	20240322	154600	1151604510	9920	9920	9920	9920	0
285	20240322	154500	1151604510	9920	9920	9920	9920	0
286	20240322	154400	1151604510	9920	9920	9920	9920	0
287	20240322	154300	1151604510	9920	9920	9920	9920	0
288	20240322	154200	1151604510	9920	9920	9920	9920	0
289	20240322	154100	1151604510	9920	9920	9920	9920	0
290	20240322	154000	1151604510	9920	9920	9920	9920	0
291	20240322	153900	1151604510	9920	9920	9920	9920	0
292	20240322	153800	1151604510	9920	9920	9920	9920	0
293	20240322	153700	1151604510	9920	9920	9920	9920	0
294	20240322	153600	1151604510	9920	9920	9920	9920	0
295	20240322	153500	1151604510	9920	9920	9920	9920	0
296	20240322	153400	1151604510	9920	9920	9920	9920	0
297	20240322	153300	1151604510	9920	9920	9920	9920	0
298	20240322	153200	1151604510	9920	9920	9920	9920	0
299	20240322	153100	1151604510	9920	9920	9920	9920	0
300	20240322	153000	1151604510	9920	9920	9920	9920	1837
301	20240322	152900	1133381470	9930	9930	9930	9930	0
302	20240322	152800	1133381470	9930	9930	9930	9930	0
303	20240322	152700	1133381470	9930	9930	9930	9930	0
304	20240322	152600	1133381470	9930	9930	9930	9930	0
305	20240322	152500	1133381470	9930	9930	9930	9930	0
306	20240322	152400	1133381470	9930	9930	9930	9930	0
307	20240322	152300	1133381470	9930	9930	9930	9930	0
308	20240322	152200	1133381470	9930	9930	9930	9930	0
309	20240322	152100	1133381470	9930	9930	9930	9930	0
310	20240322	152000	1133381470	9930	9930	9930	9930	0
311	20240322	151900	1133381470	9930	9920	9930	9910	214
312	20240322	151800	1131260350	9920	9920	9920	9920	1011
313	20240322	151700	1121231230	9920	9930	9930	9920	279
314	20240322	151600	1118463360	9930	9920	9930	9920	533
315	20240322	151500	1113175340	9920	9920	9920	9910	217
316	20240322	151400	1111022750	9920	9920	9920	9920	103
317	20240322	151300	1110000990	9910	9910	9910	9910	5
318	20240322	151200	1109951440	9920	9920	9920	9920	739
319	20240322	151100	1102620560	9920	9930	9930	9920	155
320	20240322	151000	1101082910	9930	9920	9930	9920	84
321	20240322	150900	1100249600	9930	9940	9940	9930	308
322	20240322	150800	1097190620	9940	9930	9940	9930	78
323	20240322	150700	1096416060	9940	9940	9940	9930	380
324	20240322	150600	1092642490	9940	9930	9940	9930	108
325	20240322	150500	1091569690	9940	9930	9940	9930	142
326	20240322	150400	1090159560	9940	9940	9940	9930	16
327	20240322	150300	1090000570	9940	9910	9940	9910	874
328	20240322	150200	1081330220	9920	9920	9920	9920	5
329	20240322	150100	1081280620	9920	9920	9930	9920	1107
330	20240322	150000	1070299170	9920	9920	9920	9920	58
331	20240322	145900	1069723810	9920	9910	9920	9910	87
332	20240322	145800	1068860970	9920	9920	9930	9920	713
333	20240322	145700	1061787930	9940	9930	9940	9930	6
334	20240322	145600	1061728300	9910	9910	9940	9910	1068
335	20240322	145500	1051138110	9920	9920	9920	9920	82
336	20240322	145400	1050324670	9920	9910	9930	9910	160
337	20240322	145300	1048737440	9910	9920	9920	9910	52
338	20240322	145200	1048222030	9910	9920	9950	9910	315
339	20240322	145100	1045096300	9950	9960	9960	9920	159
340	20240322	145000	1043516510	9970	9960	9970	9940	155
341	20240322	144900	1041974080	9940	9970	9980	9940	2192
342	20240322	144800	1020153990	9970	9970	9980	9970	226
343	20240322	144700	1017900520	9970	9980	9980	9970	273
344	20240322	144600	1015176610	9970	9980	9980	9970	154
345	20240322	144500	1013641000	9970	9990	9990	9970	81
346	20240322	144400	1012832990	9970	9980	9990	9970	128
347	20240322	144300	1011555530	9980	9990	9990	9970	222
348	20240322	144200	1009339050	9980	9980	9990	9970	40
349	20240322	144100	1008939760	9990	9980	10000	9960	353
350	20240322	144000	1005420840	9950	9940	9950	9940	347
351	20240322	143900	1001968290	9950	9950	9950	9940	314
352	20240322	143800	998845640	9950	9960	9960	9950	63
353	20240322	143700	998218210	9960	9990	9990	9940	1286
354	20240322	143600	985421830	9980	9990	9990	9980	436
355	20240322	143500	981066860	10000	10000	10000	10000	18
356	20240322	143400	980886860	9990	10010	10010	9990	296
357	20240322	143300	977926810	10010	10000	10010	10000	262
358	20240322	143200	975306670	10000	10000	10010	10000	613
359	20240322	143100	969176520	10000	10000	10000	9990	292
360	20240322	143000	966256570	10000	9990	10000	9990	4
361	20240322	142900	966216580	10000	10000	10000	9990	117
362	20240322	142800	965047380	10000	9990	10000	9990	81
363	20240322	142700	964237930	9990	10000	10000	9990	12
364	20240322	142600	964118040	10000	10000	10000	9990	380
365	20240322	142500	960321390	10000	10000	10000	9990	233
366	20240322	142400	957991410	10000	9990	10000	9990	83
367	20240322	142300	957161460	10000	10000	10000	9990	277
368	20240322	142200	954391610	10000	10000	10000	9990	194
369	20240322	142100	952452660	10000	10000	10000	9990	53
370	20240322	142000	951922710	10000	10000	10000	10000	247
371	20240322	141900	949452710	9990	9990	10000	9990	25
372	20240322	141800	949202770	10000	10000	10000	10000	10
373	20240322	141700	949102770	10000	10000	10000	10000	86
374	20240322	141600	948242770	10000	10000	10010	9990	533
375	20240322	141500	942913670	10010	10000	10010	10000	27
376	20240322	141400	942643460	10010	10000	10010	10000	16
377	20240322	141300	942483350	10010	10010	10010	10000	253
378	20240322	141200	939952820	10010	10000	10010	10000	187
379	20240322	141100	938081000	10010	10010	10010	10000	91
380	20240322	141000	937170400	10000	10000	10000	10000	5
381	20240322	140900	937120400	10010	10000	10010	10000	229
382	20240322	140800	934830240	10000	10000	10010	10000	1259
383	20240322	140700	922231940	10010	10000	10010	10000	11
384	20240322	140600	922121880	10010	9990	10010	9990	610
385	20240322	140500	916021810	9990	9980	9990	9980	227
386	20240322	140400	913755030	9990	9970	9990	9970	66
387	20240322	140300	913096670	9980	9970	9980	9970	116
388	20240322	140200	911940040	9980	9990	9990	9980	221
389	20240322	140100	909734280	9990	9980	9990	9980	8
390	20240322	140000	909654410	9990	9990	9990	9980	290
391	20240322	135900	906758060	9990	9990	10000	9980	85
392	20240322	135800	905909020	9990	9990	9990	9980	33
393	20240322	135700	905579620	9990	9980	9990	9980	158
394	20240322	135600	904002420	9990	9990	9990	9980	113
395	20240322	135500	902874180	9990	9990	9990	9980	14
396	20240322	135400	902734440	9980	9980	9990	9980	242
397	20240322	135300	900318190	9990	9970	9990	9970	74
398	20240322	135200	899579610	9980	9990	9990	9970	142
399	20240322	135100	898162780	9980	9990	9990	9980	37
400	20240322	135000	897793310	9990	10000	10010	9990	284
401	20240322	134900	894952670	10000	10000	10000	9980	502
402	20240322	134800	889936270	9970	9930	10000	9930	539
403	20240322	134700	884556010	9950	9910	9950	9910	428
404	20240322	134600	880309220	9910	9930	9940	9910	97
405	20240322	134500	879347130	9940	9930	9940	9920	85
406	20240322	134400	878503280	9930	9920	9930	9910	244
407	20240322	134300	876082910	9930	9920	9930	9920	62
408	20240322	134200	875467510	9920	9920	9920	9920	36
409	20240322	134100	875110390	9940	9930	9940	9920	243
410	20240322	134000	872698550	9920	9940	9940	9920	166
411	20240322	133900	871051400	9930	9940	9950	9930	154
412	20240322	133800	869521920	9950	9980	9990	9950	15
413	20240322	133700	869372540	9950	9930	9990	9920	565
414	20240322	133600	863745510	9940	9950	9950	9920	40
415	20240322	133500	863348420	9960	9930	9960	9920	1184
416	20240322	133400	851602310	9930	9950	9960	9930	256
417	20240322	133300	849059810	9950	9970	9970	9950	86
418	20240322	133200	848203660	9960	9950	9970	9940	597
419	20240322	133100	842263230	9950	9960	9960	9950	690
420	20240322	133000	835395650	9950	9960	9960	9950	104
421	20240322	132900	834360500	9960	9950	9960	9950	13
422	20240322	132800	834231140	9960	9950	9960	9950	354
423	20240322	132700	830707360	9950	9950	9960	9950	75
424	20240322	132600	829960910	9960	9950	9960	9950	231
425	20240322	132500	827662430	9960	9960	9970	9960	74
426	20240322	132400	826925310	9970	9980	9980	9970	37
427	20240322	132300	826556260	9980	9990	9990	9950	450
428	20240322	132200	822065140	9990	9980	9990	9950	71
429	20240322	132100	821357940	9980	9960	9980	9960	72
430	20240322	132000	820640270	9950	9970	9970	9950	448
431	20240322	131900	816176590	9970	9970	9970	9960	475
432	20240322	131800	811445270	9970	9970	9970	9950	100
433	20240322	131700	810449320	9980	9990	10000	9980	1894
434	20240322	131600	791510870	10000	10010	10010	9990	1349
435	20240322	131500	778019290	10010	10020	10020	10010	211
436	20240322	131400	775906240	10030	10000	10030	10000	271
437	20240322	131300	773191200	10000	10020	10020	9990	74
438	20240322	131200	772451380	10010	9960	10010	9950	1207
439	20240322	131100	760395620	9950	9930	9950	9930	133
440	20240322	131000	759073450	9940	9950	9950	9930	169
441	20240322	130900	757393820	9950	9930	9950	9930	54
442	20240322	130800	756857210	9940	9940	9940	9930	410
443	20240322	130700	752785550	9930	9940	9940	9930	1695
444	20240322	130600	735938730	9950	9970	9970	9940	349
445	20240322	130500	732463760	9970	9980	9990	9970	376
446	20240322	130400	728713090	9990	10000	10000	9990	272
447	20240322	130300	725994460	10000	10020	10020	9980	1407
448	20240322	130200	711920570	10010	10030	10040	10000	333
449	20240322	130100	708586190	10030	10010	10050	10000	2599
450	20240322	130000	682553290	10000	10060	10060	9990	539
451	20240322	125900	677159610	10060	9980	10060	9970	1051
452	20240322	125800	666622640	9990	9950	10020	9950	1713
453	20240322	125700	649476350	9940	9950	9990	9930	1727
454	20240322	125600	632250450	9950	9950	9980	9940	1374
455	20240322	125500	618563830	9930	9950	9960	9930	303
456	20240322	125400	615552270	9940	9920	9940	9920	680
457	20240322	125300	608800970	9910	9920	9930	9910	67
458	20240322	125200	608136410	9930	9890	9940	9860	1747
459	20240322	125100	590777440	9870	9900	9920	9870	648
460	20240322	125000	584364230	9910	9890	9910	9890	145
461	20240322	124900	582928740	9900	9910	9940	9870	631
462	20240322	124800	576671040	9900	9920	9920	9900	300
463	20240322	124700	573697990	9920	9930	9930	9910	52
464	20240322	124600	573182560	9930	9920	9950	9920	540
465	20240322	124500	567818200	9910	9870	9930	9870	5161
466	20240322	124400	516710520	9870	9830	9870	9820	552
467	20240322	124300	511267180	9850	9820	9850	9820	1205
468	20240322	124200	499403170	9820	9820	9820	9810	28
469	20240322	124100	499128230	9800	9820	9840	9800	651
470	20240322	124000	492731570	9800	9770	9810	9770	2791
471	20240322	123900	465403960	9760	9740	9760	9740	340
472	20240322	123800	462088400	9740	9740	9760	9740	354
473	20240322	123700	458638230	9740	9750	9750	9740	43
474	20240322	123600	458219170	9750	9750	9760	9740	223
475	20240322	123500	456044600	9760	9760	9760	9750	61
476	20240322	123400	455449310	9760	9750	9760	9750	125
477	20240322	123300	454230050	9750	9760	9760	9750	133
478	20240322	123200	452932920	9750	9750	9760	9750	35
479	20240322	123100	452591660	9760	9760	9760	9750	179
480	20240322	123000	450845570	9760	9760	9770	9760	83
481	20240322	122900	450035410	9760	9750	9760	9750	14
482	20240322	122800	449898800	9770	9720	9770	9720	524
483	20240322	122700	444792520	9720	9740	9740	9720	89
484	20240322	122600	443926210	9730	9740	9740	9730	37
485	20240322	122500	443566140	9740	9720	9740	9720	71
486	20240322	122400	442875160	9720	9730	9740	9720	51
487	20240322	122300	442379120	9720	9730	9730	9710	137
488	20240322	122200	441047680	9730	9720	9730	9720	45
489	20240322	122100	440609900	9720	9710	9730	9710	236
490	20240322	122000	438316000	9720	9710	9720	9710	216
491	20240322	121900	436217710	9710	9710	9720	9710	37
492	20240322	121800	435858350	9720	9700	9720	9700	94
493	20240322	121700	434945790	9720	9720	9730	9710	256
494	20240322	121600	432457300	9730	9720	9730	9720	220
495	20240322	121500	430318780	9720	9710	9730	9700	254
496	20240322	121400	427851940	9700	9690	9720	9690	557
497	20240322	121300	422440670	9690	9700	9700	9690	750
498	20240322	121200	415173020	9710	9710	9710	9700	74
499	20240322	121100	414454770	9700	9710	9720	9700	216
500	20240322	121000	412358560	9720	9710	9720	9700	168
501	20240322	120900	410726860	9700	9700	9720	9700	64
502	20240322	120800	410105690	9710	9720	9720	9700	70
503	20240322	120700	409426320	9710	9710	9710	9700	127
504	20240322	120600	408194100	9710	9710	9710	9700	103
505	20240322	120500	407194040	9710	9710	9710	9700	81
506	20240322	120400	406408180	9710	9710	9710	9700	64
507	20240322	120300	405786770	9710	9710	9710	9710	6
508	20240322	120200	405728510	9710	9710	9720	9700	167
509	20240322	120100	404106920	9710	9700	9710	9700	120
510	20240322	120000	402941770	9700	9700	9700	9700	31
511	20240322	115900	402641070	9700	9710	9720	9700	162
512	20240322	115800	401068100	9710	9710	9720	9710	79
513	20240322	115700	400300930	9700	9710	9710	9700	124
514	20240322	115600	399097200	9720	9700	9720	9700	72
515	20240322	115500	398397670	9710	9710	9720	9710	185
516	20240322	115400	396601240	9710	9700	9710	9700	142
517	20240322	115300	395223680	9710	9700	9710	9700	331
518	20240322	115200	392009700	9710	9710	9710	9700	79
519	20240322	115100	391243310	9700	9710	9710	9700	220
520	20240322	115000	389108960	9710	9710	9710	9700	56
521	20240322	114900	388565270	9700	9700	9710	9700	73
522	20240322	114800	387857110	9700	9710	9710	9700	196
523	20240322	114700	385955510	9710	9700	9710	9700	43
524	20240322	114600	385538290	9710	9700	9710	9700	68
525	20240322	114500	384878290	9700	9710	9720	9700	88
526	20240322	114400	384024130	9700	9710	9720	9700	95
527	20240322	114300	383101320	9700	9700	9710	9700	167
528	20240322	114200	381481050	9700	9710	9710	9700	110
529	20240322	114100	380413580	9700	9700	9710	9700	180
530	20240322	114000	378667450	9710	9700	9710	9700	35
531	20240322	113900	378327890	9710	9710	9710	9700	120
532	20240322	113800	377163070	9710	9720	9720	9700	157
533	20240322	113700	375639970	9720	9710	9720	9700	24
534	20240322	113600	375406980	9710	9720	9720	9710	34
535	20240322	113500	375076760	9730	9710	9730	9700	71
536	20240322	113400	374387200	9700	9700	9700	9700	32
537	20240322	113300	374076800	9710	9700	9710	9700	123
538	20240322	113200	372883640	9700	9700	9720	9700	71
539	20240322	113100	372194610	9700	9710	9720	9700	34
540	20240322	113000	371864780	9700	9700	9710	9700	146
541	20240322	112900	370448530	9710	9710	9710	9700	99
542	20240322	112800	369488010	9700	9700	9710	9700	100
543	20240322	112700	368518000	9710	9710	9710	9700	24
544	20240322	112600	368285010	9720	9720	9730	9720	35
545	20240322	112500	367944740	9720	9720	9730	9700	190
546	20240322	112400	366098960	9720	9710	9730	9700	22
547	20240322	112300	365885300	9700	9730	9730	9700	1032
548	20240322	112200	355862470	9730	9750	9750	9730	84
549	20240322	112100	355044990	9750	9740	9750	9730	43
550	20240322	112000	354626310	9730	9740	9740	9730	156
551	20240322	111900	353107850	9740	9750	9750	9740	47
552	20240322	111800	352650000	9740	9750	9750	9740	38
553	20240322	111700	352279740	9750	9750	9750	9740	252
554	20240322	111600	349823670	9750	9750	9760	9750	893
555	20240322	111500	341112860	9750	9750	9760	9750	36
556	20240322	111400	340761770	9750	9750	9770	9750	420
557	20240322	111300	336663230	9730	9730	9760	9730	1057
558	20240322	111200	326353320	9730	9710	9730	9710	323
559	20240322	111100	323211480	9730	9710	9730	9710	10
560	20240322	111000	323114240	9710	9710	9720	9710	90
561	20240322	110900	322239860	9710	9720	9720	9710	136
562	20240322	110800	320918870	9730	9700	9730	9700	141
563	20240322	110700	319548430	9710	9700	9710	9700	133
564	20240322	110600	318258280	9700	9700	9710	9700	112
565	20240322	110500	317171320	9690	9690	9690	9690	28
566	20240322	110400	316900000	9710	9690	9710	9690	84
567	20240322	110300	316085280	9720	9670	9720	9670	813
568	20240322	110200	308196680	9680	9700	9720	9680	6193
569	20240322	110100	248178870	9710	9700	9710	9700	16
570	20240322	110000	248023560	9710	9700	9710	9690	69
571	20240322	105900	247354090	9700	9680	9700	9680	943
572	20240322	105800	238208920	9700	9690	9700	9690	12
573	20240322	105700	238092570	9680	9680	9680	9670	455
574	20240322	105600	233688290	9670	9670	9680	9670	204
575	20240322	105500	231715090	9680	9680	9680	9680	9
576	20240322	105400	231627970	9680	9670	9680	9670	138
577	20240322	105300	230293230	9680	9680	9680	9680	47
578	20240322	105200	229838270	9690	9680	9690	9680	36
579	20240322	105100	229489720	9690	9690	9690	9680	155
580	20240322	105000	227989160	9690	9680	9690	9680	43
581	20240322	104900	227572740	9680	9680	9690	9680	41
582	20240322	104800	227175760	9680	9690	9690	9680	176
583	20240322	104700	225471920	9680	9690	9690	9680	53
584	20240322	104600	224958810	9680	9680	9690	9670	149
585	20240322	104500	223516730	9690	9680	9690	9680	35
586	20240322	104400	223177680	9680	9680	9690	9680	47
587	20240322	104300	222722650	9690	9700	9700	9690	115
588	20240322	104200	221608170	9690	9670	9690	9670	34
589	20240322	104100	221279300	9680	9670	9680	9670	127
590	20240322	104000	220050280	9670	9670	9700	9670	572
591	20240322	103900	214504520	9680	9680	9680	9670	37
592	20240322	103800	214146650	9670	9680	9680	9670	340
593	20240322	103700	210858770	9670	9660	9680	9660	49
594	20240322	103600	210384790	9670	9670	9680	9670	46
595	20240322	103500	209939900	9680	9690	9690	9680	144
596	20240322	103400	208545820	9690	9690	9690	9680	53
597	20240322	103300	208032620	9680	9680	9690	9680	204
598	20240322	103200	206057400	9690	9690	9690	9690	8
599	20240322	103100	205979880	9680	9690	9690	9680	61
600	20240322	103000	205389210	9680	9670	9680	9670	554
601	20240322	102900	200027070	9670	9670	9680	9670	30
602	20240322	102800	199736920	9670	9670	9670	9660	110
603	20240322	102700	198673390	9680	9660	9680	9660	30
604	20240322	102600	198383550	9680	9680	9680	9660	120
605	20240322	102500	197222450	9680	9650	9680	9650	199
606	20240322	102400	195299750	9650	9650	9660	9650	38
607	20240322	102300	194932710	9650	9650	9660	9650	69
608	20240322	102200	194266700	9660	9660	9660	9650	108
609	20240322	102100	193224350	9650	9650	9660	9650	49
610	20240322	102000	192751450	9660	9660	9660	9650	148
611	20240322	101900	191322950	9660	9660	9670	9660	99
612	20240322	101800	190366560	9640	9650	9650	9640	42
613	20240322	101700	189961660	9650	9650	9650	9650	169
614	20240322	101600	188330810	9660	9650	9660	9650	31
615	20240322	101500	188031640	9650	9630	9650	9630	159
616	20240322	101400	186497950	9630	9630	9640	9630	127
617	20240322	101300	185274660	9640	9640	9640	9630	114
618	20240322	101200	184175990	9640	9630	9640	9630	95
619	20240322	101100	183261040	9630	9650	9650	9630	4
620	20240322	101000	183222460	9630	9630	9650	9630	157
621	20240322	100900	181710450	9630	9640	9640	9620	48
622	20240322	100800	181248640	9620	9630	9640	9620	190
623	20240322	100700	179418130	9630	9640	9640	9630	413
624	20240322	100600	175437140	9650	9650	9650	9650	2
625	20240322	100500	175417840	9650	9640	9650	9640	123
626	20240322	100400	174232020	9640	9640	9650	9640	453
627	20240322	100300	169861100	9640	9640	9650	9640	59
628	20240322	100200	169292310	9640	9640	9640	9640	142
629	20240322	100100	167923430	9640	9650	9650	9640	75
630	20240322	100000	167200180	9640	9650	9650	9640	29
631	20240322	095900	166920570	9650	9630	9650	9630	178
632	20240322	095800	165205420	9650	9660	9660	9630	5
633	20240322	095700	165157220	9630	9650	9660	9630	145
634	20240322	095600	163758420	9650	9640	9650	9630	119
635	20240322	095500	162611300	9650	9670	9670	9650	383
636	20240322	095400	158913310	9670	9670	9680	9660	317
637	20240322	095300	155848140	9690	9680	9690	9670	404
638	20240322	095200	151937400	9680	9690	9690	9680	408
639	20240322	095100	147987710	9670	9670	9680	9670	170
640	20240322	095000	146343530	9680	9670	9680	9670	49
641	20240322	094900	145869450	9690	9670	9690	9670	20
642	20240322	094800	145675980	9680	9680	9680	9680	254
643	20240322	094700	143217260	9680	9690	9690	9680	533
644	20240322	094600	138057740	9680	9690	9690	9680	37
645	20240322	094500	137699300	9730	9690	9730	9690	139
646	20240322	094400	136347160	9670	9680	9680	9670	442
647	20240322	094300	132068840	9690	9680	9690	9670	602
648	20240322	094200	126240530	9680	9690	9710	9680	1153
649	20240322	094100	115076250	9670	9670	9670	9660	155
650	20240322	094000	113578010	9670	9670	9670	9670	33
651	20240322	093900	113258900	9680	9670	9680	9670	6
652	20240322	093800	113200870	9670	9670	9670	9670	1
653	20240322	093700	113191200	9670	9660	9700	9660	1707
654	20240322	093600	96644910	9690	9640	9690	9630	1381
655	20240322	093500	83282310	9630	9630	9650	9630	505
656	20240322	093400	78409260	9620	9620	9620	9620	1
657	20240322	093300	78399640	9650	9630	9650	9620	402
658	20240322	093200	74528370	9600	9620	9620	9600	490
659	20240322	093100	69814590	9640	9650	9650	9640	3
660	20240322	093000	69785660	9630	9630	9630	9630	5
661	20240322	092900	69737510	9620	9620	9620	9620	4
662	20240322	092800	69699030	9620	9640	9660	9620	8
663	20240322	092700	69621980	9620	9620	9620	9620	1
664	20240322	092600	69612360	9660	9660	9660	9660	20
665	20240322	092500	69419160	9660	9630	9660	9620	215
666	20240322	092400	67348540	9620	9650	9650	9600	1403
667	20240322	092300	53841720	9650	9650	9650	9650	1
668	20240322	092200	53832070	9650	9650	9650	9650	1
669	20240322	092100	53822420	9650	9650	9650	9650	0
670	20240322	092000	53822420	9650	9650	9650	9650	0
671	20240322	091900	53822420	9650	9630	9650	9630	574
672	20240322	091800	48284600	9620	9600	9620	9600	3
673	20240322	091700	48255770	9600	9600	9600	9600	1
674	20240322	091600	48246170	9600	9600	9600	9600	2
675	20240322	091500	48226970	9630	9620	9640	9620	5
676	20240322	091400	48178820	9600	9630	9630	9600	4
677	20240322	091300	48140360	9600	9630	9630	9600	844
678	20240322	091200	40012700	9640	9610	9640	9600	1434
679	20240322	091100	26230550	9600	9610	9610	9600	212
680	20240322	091000	24193240	9620	9620	9620	9620	1
681	20240322	090900	24183620	9600	9600	9600	9600	1
682	20240322	090800	24174020	9600	9600	9600	9600	600
683	20240322	090700	18414020	9600	9630	9630	9600	125
684	20240322	090600	17213090	9630	9630	9630	9630	0
685	20240322	090500	17213090	9630	9630	9630	9630	1
686	20240322	090400	17203460	9610	9650	9650	9610	167
687	20240322	090300	15598510	9650	9650	9650	9650	100
688	20240322	090200	14633510	9650	9650	9650	9650	744
689	20240322	090100	7453910	9650	9650	9650	9600	457
690	20240322	090000	3043910	9650	9600	9660	9600	317