KissMeData/308170/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	210500	101374180	9820	9820	9820	9820	243
3	20240320	210400	101374180	9820	9820	9820	9820	0
4	20240320	210300	101374180	9820	9820	9820	9820	0
5	20240320	210200	101374180	9820	9820	9820	9820	0
6	20240320	210100	101374180	9820	9820	9820	9820	0
7	20240320	210000	101374180	9820	9820	9820	9820	0
8	20240320	205900	101374180	9820	9820	9820	9820	0
9	20240320	205800	101374180	9820	9820	9820	9820	0
10	20240320	205700	101374180	9820	9820	9820	9820	0
11	20240320	205600	101374180	9820	9820	9820	9820	0
12	20240320	205500	101374180	9820	9820	9820	9820	0
13	20240320	205400	101374180	9820	9820	9820	9820	0
14	20240320	205300	101374180	9820	9820	9820	9820	0
15	20240320	205200	101374180	9820	9820	9820	9820	0
16	20240320	205100	101374180	9820	9820	9820	9820	0
17	20240320	205000	101374180	9820	9820	9820	9820	0
18	20240320	204900	101374180	9820	9820	9820	9820	0
19	20240320	204800	101374180	9820	9820	9820	9820	0
20	20240320	204700	101374180	9820	9820	9820	9820	0
21	20240320	204600	101374180	9820	9820	9820	9820	0
22	20240320	204500	101374180	9820	9820	9820	9820	0
23	20240320	204400	101374180	9820	9820	9820	9820	0
24	20240320	204300	101374180	9820	9820	9820	9820	0
25	20240320	204200	101374180	9820	9820	9820	9820	0
26	20240320	204100	101374180	9820	9820	9820	9820	0
27	20240320	204000	101374180	9820	9820	9820	9820	0
28	20240320	203900	101374180	9820	9820	9820	9820	0
29	20240320	203800	101374180	9820	9820	9820	9820	0
30	20240320	203700	101374180	9820	9820	9820	9820	0
31	20240320	203600	101374180	9820	9820	9820	9820	0
32	20240320	203500	101374180	9820	9820	9820	9820	243
33	20240320	203400	101374180	9820	9820	9820	9820	0
34	20240320	203300	101374180	9820	9820	9820	9820	0
35	20240320	203200	101374180	9820	9820	9820	9820	0
36	20240320	203100	101374180	9820	9820	9820	9820	0
37	20240320	203000	101374180	9820	9820	9820	9820	0
38	20240320	202900	101374180	9820	9820	9820	9820	0
39	20240320	202800	101374180	9820	9820	9820	9820	0
40	20240320	202700	101374180	9820	9820	9820	9820	0
41	20240320	202600	101374180	9820	9820	9820	9820	0
42	20240320	202500	101374180	9820	9820	9820	9820	0
43	20240320	202400	101374180	9820	9820	9820	9820	0
44	20240320	202300	101374180	9820	9820	9820	9820	0
45	20240320	202200	101374180	9820	9820	9820	9820	0
46	20240320	202100	101374180	9820	9820	9820	9820	0
47	20240320	202000	101374180	9820	9820	9820	9820	0
48	20240320	201900	101374180	9820	9820	9820	9820	0
49	20240320	201800	101374180	9820	9820	9820	9820	0
50	20240320	201700	101374180	9820	9820	9820	9820	0
51	20240320	201600	101374180	9820	9820	9820	9820	0
52	20240320	201500	101374180	9820	9820	9820	9820	0
53	20240320	201400	101374180	9820	9820	9820	9820	0
54	20240320	201300	101374180	9820	9820	9820	9820	0
55	20240320	201200	101374180	9820	9820	9820	9820	0
56	20240320	201100	101374180	9820	9820	9820	9820	0
57	20240320	201000	101374180	9820	9820	9820	9820	0
58	20240320	200900	101374180	9820	9820	9820	9820	0
59	20240320	200800	101374180	9820	9820	9820	9820	0
60	20240320	200700	101374180	9820	9820	9820	9820	0
61	20240320	200600	101374180	9820	9820	9820	9820	0
62	20240320	200500	101374180	9820	9820	9820	9820	243
63	20240320	200400	101374180	9820	9820	9820	9820	0
64	20240320	200300	101374180	9820	9820	9820	9820	0
65	20240320	200200	101374180	9820	9820	9820	9820	0
66	20240320	200100	101374180	9820	9820	9820	9820	0
67	20240320	200000	101374180	9820	9820	9820	9820	0
68	20240320	195900	101374180	9820	9820	9820	9820	0
69	20240320	195800	101374180	9820	9820	9820	9820	0
70	20240320	195700	101374180	9820	9820	9820	9820	0
71	20240320	195600	101374180	9820	9820	9820	9820	0
72	20240320	195500	101374180	9820	9820	9820	9820	0
73	20240320	195400	101374180	9820	9820	9820	9820	0
74	20240320	195300	101374180	9820	9820	9820	9820	0
75	20240320	195200	101374180	9820	9820	9820	9820	0
76	20240320	195100	101374180	9820	9820	9820	9820	0
77	20240320	195000	101374180	9820	9820	9820	9820	0
78	20240320	194900	101374180	9820	9820	9820	9820	0
79	20240320	194800	101374180	9820	9820	9820	9820	0
80	20240320	194700	101374180	9820	9820	9820	9820	0
81	20240320	194600	101374180	9820	9820	9820	9820	0
82	20240320	194500	101374180	9820	9820	9820	9820	0
83	20240320	194400	101374180	9820	9820	9820	9820	0
84	20240320	194300	101374180	9820	9820	9820	9820	0
85	20240320	194200	101374180	9820	9820	9820	9820	0
86	20240320	194100	101374180	9820	9820	9820	9820	0
87	20240320	194000	101374180	9820	9820	9820	9820	0
88	20240320	193900	101374180	9820	9820	9820	9820	0
89	20240320	193800	101374180	9820	9820	9820	9820	0
90	20240320	193700	101374180	9820	9820	9820	9820	0
91	20240320	193600	101374180	9820	9820	9820	9820	0
92	20240320	193500	101374180	9820	9820	9820	9820	243
93	20240320	193400	101374180	9820	9820	9820	9820	0
94	20240320	193300	101374180	9820	9820	9820	9820	0
95	20240320	193200	101374180	9820	9820	9820	9820	0
96	20240320	193100	101374180	9820	9820	9820	9820	0
97	20240320	193000	101374180	9820	9820	9820	9820	0
98	20240320	192900	101374180	9820	9820	9820	9820	0
99	20240320	192800	101374180	9820	9820	9820	9820	0
100	20240320	192700	101374180	9820	9820	9820	9820	0
101	20240320	192600	101374180	9820	9820	9820	9820	0
102	20240320	192500	101374180	9820	9820	9820	9820	0
103	20240320	192400	101374180	9820	9820	9820	9820	0
104	20240320	192300	101374180	9820	9820	9820	9820	0
105	20240320	192200	101374180	9820	9820	9820	9820	0
106	20240320	192100	101374180	9820	9820	9820	9820	0
107	20240320	192000	101374180	9820	9820	9820	9820	0
108	20240320	191900	101374180	9820	9820	9820	9820	0
109	20240320	191800	101374180	9820	9820	9820	9820	0
110	20240320	191700	101374180	9820	9820	9820	9820	0
111	20240320	191600	101374180	9820	9820	9820	9820	0
112	20240320	191500	101374180	9820	9820	9820	9820	0
113	20240320	191400	101374180	9820	9820	9820	9820	0
114	20240320	191300	101374180	9820	9820	9820	9820	0
115	20240320	191200	101374180	9820	9820	9820	9820	0
116	20240320	191100	101374180	9820	9820	9820	9820	0
117	20240320	191000	101374180	9820	9820	9820	9820	0
118	20240320	190900	101374180	9820	9820	9820	9820	0
119	20240320	190800	101374180	9820	9820	9820	9820	0
120	20240320	190700	101374180	9820	9820	9820	9820	0
121	20240320	190600	101374180	9820	9820	9820	9820	0
122	20240320	190500	101374180	9820	9820	9820	9820	243
123	20240320	190400	101374180	9820	9820	9820	9820	0
124	20240320	190300	101374180	9820	9820	9820	9820	0
125	20240320	190200	101374180	9820	9820	9820	9820	0
126	20240320	190100	101374180	9820	9820	9820	9820	0
127	20240320	190000	101374180	9820	9820	9820	9820	0
128	20240320	185900	101374180	9820	9820	9820	9820	0
129	20240320	185800	101374180	9820	9820	9820	9820	0
130	20240320	185700	101374180	9820	9820	9820	9820	0
131	20240320	185600	101374180	9820	9820	9820	9820	0
132	20240320	185500	101374180	9820	9820	9820	9820	0
133	20240320	185400	101374180	9820	9820	9820	9820	0
134	20240320	185300	101374180	9820	9820	9820	9820	0
135	20240320	185200	101374180	9820	9820	9820	9820	0
136	20240320	185100	101374180	9820	9820	9820	9820	0
137	20240320	185000	101374180	9820	9820	9820	9820	0
138	20240320	184900	101374180	9820	9820	9820	9820	0
139	20240320	184800	101374180	9820	9820	9820	9820	0
140	20240320	184700	101374180	9820	9820	9820	9820	0
141	20240320	184600	101374180	9820	9820	9820	9820	0
142	20240320	184500	101374180	9820	9820	9820	9820	0
143	20240320	184400	101374180	9820	9820	9820	9820	0
144	20240320	184300	101374180	9820	9820	9820	9820	0
145	20240320	184200	101374180	9820	9820	9820	9820	0
146	20240320	184100	101374180	9820	9820	9820	9820	0
147	20240320	184000	101374180	9820	9820	9820	9820	0
148	20240320	183900	101374180	9820	9820	9820	9820	0
149	20240320	183800	101374180	9820	9820	9820	9820	0
150	20240320	183700	101374180	9820	9820	9820	9820	0
151	20240320	183600	101374180	9820	9820	9820	9820	0
152	20240320	183500	101374180	9820	9820	9820	9820	243
153	20240320	183400	101374180	9820	9820	9820	9820	0
154	20240320	183300	101374180	9820	9820	9820	9820	0
155	20240320	183200	101374180	9820	9820	9820	9820	0
156	20240320	183100	101374180	9820	9820	9820	9820	0
157	20240320	183000	101374180	9820	9820	9820	9820	0
158	20240320	182900	101374180	9820	9820	9820	9820	0
159	20240320	182800	101374180	9820	9820	9820	9820	0
160	20240320	182700	101374180	9820	9820	9820	9820	0
161	20240320	182600	101374180	9820	9820	9820	9820	0
162	20240320	182500	101374180	9820	9820	9820	9820	0
163	20240320	182400	101374180	9820	9820	9820	9820	0
164	20240320	182300	101374180	9820	9820	9820	9820	0
165	20240320	182200	101374180	9820	9820	9820	9820	0
166	20240320	182100	101374180	9820	9820	9820	9820	0
167	20240320	182000	101374180	9820	9820	9820	9820	0
168	20240320	181900	101374180	9820	9820	9820	9820	0
169	20240320	181800	101374180	9820	9820	9820	9820	0
170	20240320	181700	101374180	9820	9820	9820	9820	0
171	20240320	181600	101374180	9820	9820	9820	9820	0
172	20240320	181500	101374180	9820	9820	9820	9820	0
173	20240320	181400	101374180	9820	9820	9820	9820	0
174	20240320	181300	101374180	9820	9820	9820	9820	0
175	20240320	181200	101374180	9820	9820	9820	9820	0
176	20240320	181100	101374180	9820	9820	9820	9820	0
177	20240320	181000	101374180	9820	9820	9820	9820	0
178	20240320	180900	101374180	9820	9820	9820	9820	0
179	20240320	180800	101374180	9820	9820	9820	9820	0
180	20240320	180700	101374180	9820	9820	9820	9820	0
181	20240320	180600	101374180	9820	9820	9820	9820	0
182	20240320	180500	101374180	9820	9820	9820	9820	243
183	20240320	180400	101374180	9820	9820	9820	9820	0
184	20240320	180300	101374180	9820	9820	9820	9820	0
185	20240320	180200	101374180	9820	9820	9820	9820	0
186	20240320	180100	101374180	9820	9820	9820	9820	0
187	20240320	180000	101374180	9820	9820	9820	9820	0
188	20240320	175900	101374180	9820	9820	9820	9820	0
189	20240320	175800	101374180	9820	9820	9820	9820	0
190	20240320	175700	101374180	9820	9820	9820	9820	0
191	20240320	175600	101374180	9820	9820	9820	9820	0
192	20240320	175500	101374180	9820	9820	9820	9820	0
193	20240320	175400	101374180	9820	9820	9820	9820	0
194	20240320	175300	101374180	9820	9820	9820	9820	0
195	20240320	175200	101374180	9820	9820	9820	9820	0
196	20240320	175100	101374180	9820	9820	9820	9820	0
197	20240320	175000	101374180	9820	9820	9820	9820	0
198	20240320	174900	101374180	9820	9820	9820	9820	0
199	20240320	174800	101374180	9820	9820	9820	9820	0
200	20240320	174700	101374180	9820	9820	9820	9820	0
201	20240320	174600	101374180	9820	9820	9820	9820	0
202	20240320	174500	101374180	9820	9820	9820	9820	0
203	20240320	174400	101374180	9820	9820	9820	9820	0
204	20240320	174300	101374180	9820	9820	9820	9820	0
205	20240320	174200	101374180	9820	9820	9820	9820	0
206	20240320	174100	101374180	9820	9820	9820	9820	0
207	20240320	174000	101374180	9820	9820	9820	9820	0
208	20240320	173900	101374180	9820	9820	9820	9820	0
209	20240320	173800	101374180	9820	9820	9820	9820	0
210	20240320	173700	101374180	9820	9820	9820	9820	0
211	20240320	173600	101374180	9820	9820	9820	9820	0
212	20240320	173500	101374180	9820	9820	9820	9820	243
213	20240320	173400	101374180	9820	9820	9820	9820	0
214	20240320	173300	101374180	9820	9820	9820	9820	0
215	20240320	173200	101374180	9820	9820	9820	9820	0
216	20240320	173100	101374180	9820	9820	9820	9820	0
217	20240320	173000	101374180	9820	9820	9820	9820	0
218	20240320	172900	101374180	9820	9820	9820	9820	0
219	20240320	172800	101374180	9820	9820	9820	9820	0
220	20240320	172700	101374180	9820	9820	9820	9820	0
221	20240320	172600	101374180	9820	9820	9820	9820	0
222	20240320	172500	101374180	9820	9820	9820	9820	0
223	20240320	172400	101374180	9820	9820	9820	9820	0
224	20240320	172300	101374180	9820	9820	9820	9820	0
225	20240320	172200	101374180	9820	9820	9820	9820	0
226	20240320	172100	101374180	9820	9820	9820	9820	0
227	20240320	172000	101374180	9820	9820	9820	9820	0
228	20240320	171900	101374180	9820	9820	9820	9820	0
229	20240320	171800	101374180	9820	9820	9820	9820	0
230	20240320	171700	101374180	9820	9820	9820	9820	0
231	20240320	171600	101374180	9820	9820	9820	9820	0
232	20240320	171500	101374180	9820	9820	9820	9820	0
233	20240320	171400	101374180	9820	9820	9820	9820	0
234	20240320	171300	101374180	9820	9820	9820	9820	0
235	20240320	171200	101374180	9820	9820	9820	9820	0
236	20240320	171100	101374180	9820	9820	9820	9820	0
237	20240320	171000	101374180	9820	9820	9820	9820	0
238	20240320	170900	101374180	9820	9820	9820	9820	0
239	20240320	170800	101374180	9820	9820	9820	9820	0
240	20240320	170700	101374180	9820	9820	9820	9820	0
241	20240320	170600	101374180	9820	9820	9820	9820	0
242	20240320	170500	101374180	9820	9820	9820	9820	243
243	20240320	170400	101374180	9820	9820	9820	9820	0
244	20240320	170300	101374180	9820	9820	9820	9820	0
245	20240320	170200	101374180	9820	9820	9820	9820	0
246	20240320	170100	101374180	9820	9820	9820	9820	0
247	20240320	170000	101374180	9820	9820	9820	9820	0
248	20240320	165900	101374180	9820	9820	9820	9820	0
249	20240320	165800	101374180	9820	9820	9820	9820	0
250	20240320	165700	101374180	9820	9820	9820	9820	0
251	20240320	165600	101374180	9820	9820	9820	9820	0
252	20240320	165500	101374180	9820	9820	9820	9820	0
253	20240320	165400	101374180	9820	9820	9820	9820	0
254	20240320	165300	101374180	9820	9820	9820	9820	0
255	20240320	165200	101374180	9820	9820	9820	9820	0
256	20240320	165100	101374180	9820	9820	9820	9820	0
257	20240320	165000	101374180	9820	9820	9820	9820	0
258	20240320	164900	101374180	9820	9820	9820	9820	0
259	20240320	164800	101374180	9820	9820	9820	9820	0
260	20240320	164700	101374180	9820	9820	9820	9820	0
261	20240320	164600	101374180	9820	9820	9820	9820	0
262	20240320	164500	101374180	9820	9820	9820	9820	0
263	20240320	164400	101374180	9820	9820	9820	9820	0
264	20240320	164300	101374180	9820	9820	9820	9820	0
265	20240320	164200	101374180	9820	9820	9820	9820	0
266	20240320	164100	101374180	9820	9820	9820	9820	0
267	20240320	164000	101374180	9820	9820	9820	9820	0
268	20240320	163900	101374180	9820	9820	9820	9820	0
269	20240320	163800	101374180	9820	9820	9820	9820	0
270	20240320	163700	101374180	9820	9820	9820	9820	0
271	20240320	163600	101374180	9820	9820	9820	9820	0
272	20240320	163500	101374180	9820	9820	9820	9820	243
273	20240320	163400	101374180	9820	9820	9820	9820	0
274	20240320	163300	101374180	9820	9820	9820	9820	0
275	20240320	163200	101374180	9820	9820	9820	9820	0
276	20240320	163100	101374180	9820	9820	9820	9820	0
277	20240320	163000	101374180	9820	9820	9820	9820	0
278	20240320	162900	101374180	9820	9820	9820	9820	0
279	20240320	162800	101374180	9820	9820	9820	9820	0
280	20240320	162700	101374180	9820	9820	9820	9820	0
281	20240320	162600	101374180	9820	9820	9820	9820	0
282	20240320	162500	101374180	9820	9820	9820	9820	0
283	20240320	162400	101374180	9820	9820	9820	9820	0
284	20240320	162300	101374180	9820	9820	9820	9820	0
285	20240320	162200	101374180	9820	9820	9820	9820	0
286	20240320	162100	101374180	9820	9820	9820	9820	0
287	20240320	162000	101374180	9820	9820	9820	9820	0
288	20240320	161900	101374180	9820	9820	9820	9820	0
289	20240320	161800	101374180	9820	9820	9820	9820	0
290	20240320	161700	101374180	9820	9820	9820	9820	0
291	20240320	161600	101374180	9820	9820	9820	9820	0
292	20240320	161500	101374180	9820	9820	9820	9820	0
293	20240320	161400	101374180	9820	9820	9820	9820	0
294	20240320	161300	101374180	9820	9820	9820	9820	0
295	20240320	161200	101374180	9820	9820	9820	9820	0
296	20240320	161100	101374180	9820	9820	9820	9820	0
297	20240320	161000	101374180	9820	9820	9820	9820	0
298	20240320	160900	101374180	9820	9820	9820	9820	0
299	20240320	160800	101374180	9820	9820	9820	9820	0
300	20240320	160700	101374180	9820	9820	9820	9820	0
301	20240320	160600	101374180	9820	9820	9820	9820	0
302	20240320	160500	101374180	9820	9820	9820	9820	243
303	20240320	160400	101374180	9820	9820	9820	9820	0
304	20240320	160300	101374180	9820	9820	9820	9820	0
305	20240320	160200	101374180	9820	9820	9820	9820	0
306	20240320	160100	101374180	9820	9820	9820	9820	0
307	20240320	160000	101374180	9820	9820	9820	9820	0
308	20240320	155900	101374180	9820	9820	9820	9820	0
309	20240320	155800	101374180	9820	9820	9820	9820	0
310	20240320	155700	101374180	9820	9820	9820	9820	0
311	20240320	155600	101374180	9820	9820	9820	9820	0
312	20240320	155500	101374180	9820	9820	9820	9820	0
313	20240320	155400	101374180	9820	9820	9820	9820	0
314	20240320	155300	101374180	9820	9820	9820	9820	0
315	20240320	155200	101374180	9820	9820	9820	9820	0
316	20240320	155100	101374180	9820	9820	9820	9820	0
317	20240320	155000	101374180	9820	9820	9820	9820	0
318	20240320	154900	101374180	9820	9820	9820	9820	0
319	20240320	154800	101374180	9820	9820	9820	9820	0
320	20240320	154700	101374180	9820	9820	9820	9820	0
321	20240320	154600	101374180	9820	9820	9820	9820	0
322	20240320	154500	101374180	9820	9820	9820	9820	0
323	20240320	154400	101374180	9820	9820	9820	9820	0
324	20240320	154300	101374180	9820	9820	9820	9820	0
325	20240320	154200	101374180	9820	9820	9820	9820	0
326	20240320	154100	101374180	9820	9820	9820	9820	0
327	20240320	154000	101374180	9820	9820	9820	9820	0
328	20240320	153900	101374180	9820	9820	9820	9820	0
329	20240320	153800	101374180	9820	9820	9820	9820	0
330	20240320	153700	101374180	9820	9820	9820	9820	0
331	20240320	153600	101374180	9820	9820	9820	9820	0
332	20240320	153500	101374180	9820	9820	9820	9820	243
333	20240320	153400	101374180	9820	9820	9820	9820	0
334	20240320	153300	101374180	9820	9820	9820	9820	0
335	20240320	153200	101374180	9820	9820	9820	9820	0
336	20240320	153100	101374180	9820	9820	9820	9820	0
337	20240320	153000	101374180	9820	9820	9820	9820	243
338	20240320	152900	98987920	9820	9820	9820	9820	0
339	20240320	152800	98987920	9820	9820	9820	9820	0
340	20240320	152700	98987920	9820	9820	9820	9820	0
341	20240320	152600	98987920	9820	9820	9820	9820	0
342	20240320	152500	98987920	9820	9820	9820	9820	0
343	20240320	152400	98987920	9820	9820	9820	9820	0
344	20240320	152300	98987920	9820	9820	9820	9820	0
345	20240320	152200	98987920	9820	9820	9820	9820	0
346	20240320	152100	98987920	9820	9820	9820	9820	0
347	20240320	152000	98987920	9820	9820	9820	9820	0
348	20240320	151900	98987920	9820	9820	9820	9820	107
349	20240320	151800	97937180	9800	9800	9800	9800	0
350	20240320	151700	97937180	9800	9800	9800	9800	0
351	20240320	151600	97937180	9800	9800	9800	9800	26
352	20240320	151500	97682380	9800	9800	9800	9800	5
353	20240320	151400	97633380	9800	9800	9800	9800	0
354	20240320	151300	97633380	9800	9800	9800	9800	50
355	20240320	151200	97143380	9780	9790	9790	9780	31
356	20240320	151100	96840000	9820	9820	9820	9820	0
357	20240320	151000	96840000	9820	9820	9820	9820	5
358	20240320	150900	96790900	9800	9800	9800	9800	20
359	20240320	150800	96594900	9820	9820	9820	9820	10
360	20240320	150700	96496700	9800	9800	9800	9800	0
361	20240320	150600	96496700	9800	9800	9800	9800	4
362	20240320	150500	96457500	9800	9800	9800	9800	21
363	20240320	150400	96251700	9800	9800	9800	9800	134
364	20240320	150300	94938500	9820	9820	9820	9820	0
365	20240320	150200	94938500	9820	9820	9820	9820	100
366	20240320	150100	93956500	9820	9820	9820	9820	0
367	20240320	150000	93956500	9820	9820	9820	9820	1
368	20240320	145900	93946680	9820	9820	9820	9820	7
369	20240320	145800	93877940	9780	9780	9780	9780	0
370	20240320	145700	93877940	9780	9780	9780	9780	3
371	20240320	145600	93848600	9780	9780	9780	9780	111
372	20240320	145500	92763020	9790	9790	9790	9790	1
373	20240320	145400	92753230	9830	9830	9830	9830	0
374	20240320	145300	92753230	9830	9830	9830	9830	0
375	20240320	145200	92753230	9830	9830	9830	9830	0
376	20240320	145100	92753230	9830	9830	9830	9830	0
377	20240320	145000	92753230	9830	9800	9830	9800	7
378	20240320	144900	92684550	9800	9800	9800	9800	77
379	20240320	144800	91929950	9800	9780	9800	9780	1416
380	20240320	144700	78064510	9780	9780	9780	9780	0
381	20240320	144600	78064510	9780	9780	9780	9780	0
382	20240320	144500	78064510	9780	9770	9780	9770	29
383	20240320	144400	77780990	9780	9780	9780	9780	0
384	20240320	144300	77780990	9780	9780	9780	9780	0
385	20240320	144200	77780990	9780	9780	9780	9780	0
386	20240320	144100	77780990	9780	9780	9780	9780	0
387	20240320	144000	77780990	9780	9780	9780	9780	0
388	20240320	143900	77780990	9780	9780	9780	9780	0
389	20240320	143800	77780990	9780	9780	9780	9780	0
390	20240320	143700	77780990	9780	9780	9780	9780	0
391	20240320	143600	77780990	9780	9780	9780	9780	0
392	20240320	143500	77780990	9780	9780	9780	9780	0
393	20240320	143400	77780990	9780	9780	9780	9780	1
394	20240320	143300	77771210	9780	9780	9780	9780	0
395	20240320	143200	77771210	9780	9780	9780	9780	1
396	20240320	143100	77761430	9780	9780	9780	9780	0
397	20240320	143000	77761430	9780	9780	9780	9780	0
398	20240320	142900	77761430	9780	9780	9780	9780	0
399	20240320	142800	77761430	9780	9780	9780	9780	0
400	20240320	142700	77761430	9780	9780	9780	9780	0
401	20240320	142600	77761430	9780	9780	9780	9780	0
402	20240320	142500	77761430	9780	9780	9780	9780	0
403	20240320	142400	77761430	9780	9780	9780	9780	0
404	20240320	142300	77761430	9780	9780	9780	9780	0
405	20240320	142200	77761430	9780	9780	9780	9780	91
406	20240320	142100	76871450	9780	9780	9780	9780	12
407	20240320	142000	76754090	9780	9780	9780	9780	1
408	20240320	141900	76744310	9780	9780	9780	9780	0
409	20240320	141800	76744310	9780	9780	9780	9780	0
410	20240320	141700	76744310	9780	9780	9780	9780	20
411	20240320	141600	76548710	9780	9780	9780	9780	156
412	20240320	141500	75023030	9780	9780	9780	9780	0
413	20240320	141400	75023030	9780	9780	9780	9780	0
414	20240320	141300	75023030	9780	9780	9780	9780	0
415	20240320	141200	75023030	9780	9780	9780	9780	0
416	20240320	141100	75023030	9780	9780	9780	9780	0
417	20240320	141000	75023030	9780	9780	9780	9780	0
418	20240320	140900	75023030	9780	9780	9780	9780	25
419	20240320	140800	74778530	9780	9780	9780	9780	0
420	20240320	140700	74778530	9780	9780	9780	9780	0
421	20240320	140600	74778530	9780	9780	9780	9780	0
422	20240320	140500	74778530	9780	9780	9780	9780	5
423	20240320	140400	74729630	9780	9780	9780	9780	5
424	20240320	140300	74680730	9770	9690	9770	9690	2
425	20240320	140200	74661270	9680	9740	9780	9680	232
426	20240320	140100	72410570	9710	9710	9710	9710	0
427	20240320	140000	72410570	9710	9710	9710	9710	0
428	20240320	135900	72410570	9710	9710	9710	9710	0
429	20240320	135800	72410570	9710	9710	9710	9710	0
430	20240320	135700	72410570	9710	9710	9710	9710	0
431	20240320	135600	72410570	9710	9710	9710	9710	0
432	20240320	135500	72410570	9710	9710	9710	9710	0
433	20240320	135400	72410570	9710	9710	9710	9710	0
434	20240320	135300	72410570	9710	9710	9710	9710	0
435	20240320	135200	72410570	9710	9710	9710	9710	0
436	20240320	135100	72410570	9710	9710	9710	9710	0
437	20240320	135000	72410570	9710	9710	9710	9710	0
438	20240320	134900	72410570	9710	9710	9710	9710	0
439	20240320	134800	72410570	9710	9710	9710	9710	0
440	20240320	134700	72410570	9710	9710	9710	9710	0
441	20240320	134600	72410570	9710	9710	9710	9710	0
442	20240320	134500	72410570	9710	9710	9710	9710	0
443	20240320	134400	72410570	9710	9710	9710	9710	0
444	20240320	134300	72410570	9710	9710	9710	9710	0
445	20240320	134200	72410570	9710	9710	9710	9710	0
446	20240320	134100	72410570	9710	9710	9710	9710	0
447	20240320	134000	72410570	9710	9710	9710	9710	2
448	20240320	133900	72391150	9710	9700	9710	9700	43
449	20240320	133800	71973630	9690	9690	9690	9690	0
450	20240320	133700	71973630	9690	9690	9690	9690	0
451	20240320	133600	71973630	9690	9690	9690	9690	16
452	20240320	133500	71818590	9690	9680	9690	9680	36
453	20240320	133400	71470080	9670	9670	9670	9670	32
454	20240320	133300	71160640	9670	9670	9670	9670	235
455	20240320	133200	68888190	9670	9670	9670	9670	230
456	20240320	133100	66664090	9660	9690	9740	9660	133
457	20240320	133000	65375960	9640	9650	9650	9640	170
458	20240320	132900	63736820	9700	9710	9710	9620	2050
459	20240320	132800	43924930	9720	9720	9720	9720	0
460	20240320	132700	43924930	9720	9720	9720	9720	0
461	20240320	132600	43924930	9720	9720	9720	9720	0
462	20240320	132500	43924930	9720	9720	9720	9720	0
463	20240320	132400	43924930	9720	9720	9720	9720	1
464	20240320	132300	43915210	9720	9720	9720	9720	99
465	20240320	132200	42952930	9720	9730	9730	9720	100
466	20240320	132100	41980920	9720	9720	9720	9720	0
467	20240320	132000	41980920	9720	9720	9720	9720	0
468	20240320	131900	41980920	9720	9720	9720	9720	0
469	20240320	131800	41980920	9720	9720	9720	9720	65
470	20240320	131700	41349120	9720	9720	9720	9720	50
471	20240320	131600	40863120	9740	9740	9740	9740	0
472	20240320	131500	40863120	9740	9740	9740	9740	0
473	20240320	131400	40863120	9740	9740	9740	9740	0
474	20240320	131300	40863120	9740	9740	9740	9740	0
475	20240320	131200	40863120	9740	9740	9740	9740	9
476	20240320	131100	40775460	9740	9740	9740	9740	1
477	20240320	131000	40765720	9750	9750	9750	9750	0
478	20240320	130900	40765720	9750	9750	9750	9750	0
479	20240320	130800	40765720	9750	9750	9750	9750	0
480	20240320	130700	40765720	9750	9750	9750	9750	0
481	20240320	130600	40765720	9750	9730	9750	9710	505
482	20240320	130500	35860140	9720	9720	9720	9720	0
483	20240320	130400	35860140	9720	9720	9720	9720	100
484	20240320	130300	34888140	9720	9760	9760	9720	535
485	20240320	130200	29674280	9780	9780	9780	9780	0
486	20240320	130100	29674280	9780	9780	9780	9780	0
487	20240320	130000	29674280	9780	9780	9780	9780	5
488	20240320	125900	29625380	9760	9770	9770	9760	200
489	20240320	125800	27673300	9760	9760	9760	9760	147
490	20240320	125700	26238580	9760	9760	9760	9760	0
491	20240320	125600	26238580	9760	9770	9770	9760	74
492	20240320	125500	25515750	9770	9770	9770	9770	0
493	20240320	125400	25515750	9770	9770	9770	9770	0
494	20240320	125300	25515750	9770	9770	9770	9770	0
495	20240320	125200	25515750	9770	9770	9770	9770	0
496	20240320	125100	25515750	9770	9770	9770	9770	0
497	20240320	125000	25515750	9770	9770	9770	9770	0
498	20240320	124900	25515750	9770	9770	9770	9770	0
499	20240320	124800	25515750	9770	9770	9770	9770	0
500	20240320	124700	25515750	9770	9770	9770	9770	0
501	20240320	124600	25515750	9770	9770	9770	9770	0
502	20240320	124500	25515750	9770	9770	9770	9770	0
503	20240320	124400	25515750	9770	9770	9770	9770	0
504	20240320	124300	25515750	9770	9770	9770	9770	84
505	20240320	124200	24695070	9770	9770	9770	9770	0
506	20240320	124100	24695070	9770	9770	9770	9770	165
507	20240320	124000	23083020	9770	9770	9770	9770	1
508	20240320	123900	23073250	9770	9770	9770	9770	0
509	20240320	123800	23073250	9770	9770	9770	9770	110
510	20240320	123700	21998550	9770	9780	9780	9770	51
511	20240320	123600	21500270	9760	9760	9760	9760	0
512	20240320	123500	21500270	9760	9760	9760	9760	0
513	20240320	123400	21500270	9760	9760	9760	9760	0
514	20240320	123300	21500270	9760	9760	9760	9760	0
515	20240320	123200	21500270	9760	9760	9760	9760	0
516	20240320	123100	21500270	9760	9760	9760	9760	0
517	20240320	123000	21500270	9760	9760	9760	9760	0
518	20240320	122900	21500270	9760	9760	9760	9760	0
519	20240320	122800	21500270	9760	9760	9760	9760	0
520	20240320	122700	21500270	9760	9760	9760	9760	0
521	20240320	122600	21500270	9760	9760	9760	9760	0
522	20240320	122500	21500270	9760	9760	9760	9760	0
523	20240320	122400	21500270	9760	9760	9760	9760	0
524	20240320	122300	21500270	9760	9760	9760	9760	0
525	20240320	122200	21500270	9760	9760	9760	9760	0
526	20240320	122100	21500270	9760	9760	9760	9760	0
527	20240320	122000	21500270	9760	9760	9760	9760	0
528	20240320	121900	21500270	9760	9760	9760	9760	0
529	20240320	121800	21500270	9760	9760	9760	9760	0
530	20240320	121700	21500270	9760	9760	9760	9760	0
531	20240320	121600	21500270	9760	9760	9760	9760	0
532	20240320	121500	21500270	9760	9760	9760	9760	0
533	20240320	121400	21500270	9760	9760	9760	9760	0
534	20240320	121300	21500270	9760	9760	9760	9760	0
535	20240320	121200	21500270	9760	9760	9760	9760	0
536	20240320	121100	21500270	9760	9760	9760	9760	0
537	20240320	121000	21500270	9760	9770	9770	9760	12
538	20240320	120900	21383140	9760	9760	9760	9760	0
539	20240320	120800	21383140	9760	9760	9760	9760	0
540	20240320	120700	21383140	9760	9760	9760	9760	0
541	20240320	120600	21383140	9760	9760	9760	9760	0
542	20240320	120500	21383140	9760	9760	9760	9760	0
543	20240320	120400	21383140	9760	9760	9760	9760	0
544	20240320	120300	21383140	9760	9760	9760	9760	0
545	20240320	120200	21383140	9760	9760	9760	9760	0
546	20240320	120100	21383140	9760	9760	9760	9760	0
547	20240320	120000	21383140	9760	9760	9760	9760	0
548	20240320	115900	21383140	9760	9760	9760	9760	0
549	20240320	115800	21383140	9760	9760	9760	9760	0
550	20240320	115700	21383140	9760	9760	9760	9760	100
551	20240320	115600	20407140	9760	9760	9760	9760	0
552	20240320	115500	20407140	9760	9760	9760	9760	0
553	20240320	115400	20407140	9760	9760	9760	9760	96
554	20240320	115300	19470180	9760	9760	9760	9760	0
555	20240320	115200	19470180	9760	9760	9760	9760	0
556	20240320	115100	19470180	9760	9760	9760	9760	0
557	20240320	115000	19470180	9760	9760	9760	9760	0
558	20240320	114900	19470180	9760	9760	9760	9760	0
559	20240320	114800	19470180	9760	9760	9760	9760	0
560	20240320	114700	19470180	9760	9760	9760	9760	0
561	20240320	114600	19470180	9760	9760	9760	9760	0
562	20240320	114500	19470180	9760	9760	9760	9760	0
563	20240320	114400	19470180	9760	9760	9760	9760	0
564	20240320	114300	19470180	9760	9760	9760	9760	0
565	20240320	114200	19470180	9760	9760	9760	9760	0
566	20240320	114100	19470180	9760	9760	9760	9760	1
567	20240320	114000	19460420	9730	9730	9730	9730	0
568	20240320	113900	19460420	9730	9730	9730	9730	10
569	20240320	113800	19363120	9730	9730	9730	9730	2
570	20240320	113700	19343660	9780	9780	9780	9780	0
571	20240320	113600	19343660	9780	9780	9780	9780	0
572	20240320	113500	19343660	9780	9780	9780	9780	1
573	20240320	113400	19333880	9780	9780	9780	9780	5
574	20240320	113300	19284980	9720	9720	9720	9720	0
575	20240320	113200	19284980	9720	9720	9720	9720	0
576	20240320	113100	19284980	9720	9720	9720	9720	0
577	20240320	113000	19284980	9720	9720	9720	9720	0
578	20240320	112900	19284980	9720	9720	9720	9720	0
579	20240320	112800	19284980	9720	9720	9720	9720	0
580	20240320	112700	19284980	9720	9720	9720	9720	0
581	20240320	112600	19284980	9720	9720	9720	9720	0
582	20240320	112500	19284980	9720	9720	9720	9720	0
583	20240320	112400	19284980	9720	9720	9720	9720	0
584	20240320	112300	19284980	9720	9730	9730	9720	10
585	20240320	112200	19187720	9780	9780	9780	9780	0
586	20240320	112100	19187720	9780	9780	9780	9780	0
587	20240320	112000	19187720	9780	9780	9780	9780	0
588	20240320	111900	19187720	9780	9780	9780	9780	30
589	20240320	111800	18894320	9780	9780	9780	9780	0
590	20240320	111700	18894320	9780	9780	9780	9780	0
591	20240320	111600	18894320	9780	9780	9780	9780	0
592	20240320	111500	18894320	9780	9780	9780	9780	0
593	20240320	111400	18894320	9780	9780	9780	9780	0
594	20240320	111300	18894320	9780	9780	9780	9780	0
595	20240320	111200	18894320	9780	9780	9780	9780	0
596	20240320	111100	18894320	9780	9780	9780	9780	0
597	20240320	111000	18894320	9780	9780	9780	9780	0
598	20240320	110900	18894320	9780	9780	9780	9780	0
599	20240320	110800	18894320	9780	9780	9780	9780	0
600	20240320	110700	18894320	9780	9780	9780	9780	0
601	20240320	110600	18894320	9780	9780	9780	9780	0
602	20240320	110500	18894320	9780	9780	9780	9780	0
603	20240320	110400	18894320	9780	9780	9780	9780	0
604	20240320	110300	18894320	9780	9780	9780	9780	0
605	20240320	110200	18894320	9780	9780	9780	9780	0
606	20240320	110100	18894320	9780	9780	9780	9780	0
607	20240320	110000	18894320	9780	9780	9780	9780	19
608	20240320	105900	18708500	9700	9710	9710	9700	200
609	20240320	105800	16767010	9710	9770	9770	9710	200
610	20240320	105700	14819540	9780	9780	9780	9780	0
611	20240320	105600	14819540	9780	9780	9780	9780	1
612	20240320	105500	14809760	9780	9780	9780	9780	17
613	20240320	105400	14643500	9790	9790	9790	9790	0
614	20240320	105300	14643500	9790	9790	9790	9790	14
615	20240320	105200	14506440	9800	9800	9800	9800	0
616	20240320	105100	14506440	9800	9800	9800	9800	0
617	20240320	105000	14506440	9800	9800	9800	9800	0
618	20240320	104900	14506440	9800	9800	9800	9800	1
619	20240320	104800	14496640	9800	9800	9800	9800	0
620	20240320	104700	14496640	9800	9800	9800	9800	0
621	20240320	104600	14496640	9800	9800	9800	9800	0
622	20240320	104500	14496640	9800	9800	9800	9800	0
623	20240320	104400	14496640	9800	9800	9800	9800	1
624	20240320	104300	14486840	9800	9800	9800	9800	125
625	20240320	104200	13261840	9800	9800	9800	9800	0
626	20240320	104100	13261840	9800	9800	9800	9800	0
627	20240320	104000	13261840	9800	9800	9800	9800	500
628	20240320	103900	8361840	9800	9800	9800	9800	20
629	20240320	103800	8165840	9800	9800	9800	9800	0
630	20240320	103700	8165840	9800	9800	9800	9800	0
631	20240320	103600	8165840	9800	9800	9800	9800	0
632	20240320	103500	8165840	9800	9800	9800	9800	0
633	20240320	103400	8165840	9800	9800	9800	9800	0
634	20240320	103300	8165840	9800	9800	9800	9800	0
635	20240320	103200	8165840	9800	9810	9810	9800	194
636	20240320	103100	6263000	9810	9810	9810	9810	0
637	20240320	103000	6263000	9810	9810	9810	9810	0
638	20240320	102900	6263000	9810	9810	9810	9810	0
639	20240320	102800	6263000	9810	9810	9810	9810	0
640	20240320	102700	6263000	9810	9810	9810	9810	0
641	20240320	102600	6263000	9810	9810	9810	9810	0
642	20240320	102500	6263000	9810	9810	9810	9810	0
643	20240320	102400	6263000	9810	9810	9810	9810	0
644	20240320	102300	6263000	9810	9810	9810	9810	0
645	20240320	102200	6263000	9810	9810	9810	9810	0
646	20240320	102100	6263000	9810	9810	9810	9810	0
647	20240320	102000	6263000	9810	9810	9810	9810	0
648	20240320	101900	6263000	9810	9810	9810	9810	0
649	20240320	101800	6263000	9810	9810	9810	9810	0
650	20240320	101700	6263000	9810	9810	9810	9810	0
651	20240320	101600	6263000	9810	9810	9810	9810	0
652	20240320	101500	6263000	9810	9810	9810	9810	0
653	20240320	101400	6263000	9810	9810	9810	9810	0
654	20240320	101300	6263000	9810	9810	9810	9810	0
655	20240320	101200	6263000	9810	9810	9810	9810	0
656	20240320	101100	6263000	9810	9810	9810	9810	0
657	20240320	101000	6263000	9810	9810	9810	9810	200
658	20240320	100900	4301000	9810	9810	9810	9810	0
659	20240320	100800	4301000	9810	9810	9810	9810	0
660	20240320	100700	4301000	9810	9810	9810	9810	0
661	20240320	100600	4301000	9810	9810	9810	9810	0
662	20240320	100500	4301000	9810	9820	9820	9810	61
663	20240320	100400	3702480	9830	9830	9830	9830	0
664	20240320	100300	3702480	9830	9830	9830	9830	0
665	20240320	100200	3702480	9830	9830	9830	9830	0
666	20240320	100100	3702480	9830	9830	9830	9830	0
667	20240320	100000	3702480	9830	9830	9830	9830	21
668	20240320	095900	3496050	9810	9810	9810	9810	7
669	20240320	095800	3427380	9830	9830	9830	9830	100
670	20240320	095700	2444380	9840	9840	9840	9840	0
671	20240320	095600	2444380	9840	9840	9840	9840	0
672	20240320	095500	2444380	9840	9840	9840	9840	0
673	20240320	095400	2444380	9840	9840	9840	9840	0
674	20240320	095300	2444380	9840	9840	9840	9840	0
675	20240320	095200	2444380	9840	9840	9840	9840	0
676	20240320	095100	2444380	9840	9840	9840	9840	0
677	20240320	095000	2444380	9840	9840	9840	9840	2
678	20240320	094900	2424700	9840	9820	9840	9820	20
679	20240320	094800	2228220	9820	9820	9820	9820	12
680	20240320	094700	2110380	9830	9830	9830	9830	0
681	20240320	094600	2110380	9830	9830	9830	9830	0
682	20240320	094500	2110380	9830	9830	9830	9830	1
683	20240320	094400	2100550	9840	9840	9840	9840	0
684	20240320	094300	2100550	9840	9840	9840	9840	0
685	20240320	094200	2100550	9840	9840	9840	9840	0
686	20240320	094100	2100550	9840	9840	9840	9840	0
687	20240320	094000	2100550	9840	9840	9840	9840	0
688	20240320	093900	2100550	9840	9840	9840	9840	3
689	20240320	093800	2071030	9840	9830	9840	9830	13
690	20240320	093700	1943120	9840	9840	9840	9840	20
691	20240320	093600	1746320	9820	9820	9820	9820	0
692	20240320	093500	1746320	9820	9820	9820	9820	0
693	20240320	093400	1746320	9820	9820	9820	9820	24
694	20240320	093300	1510640	9810	9810	9810	9810	0
695	20240320	093200	1510640	9810	9810	9810	9810	3
696	20240320	093100	1481210	9810	9810	9810	9810	20
697	20240320	093000	1285010	9810	9810	9810	9810	0
698	20240320	092900	1285010	9810	9810	9810	9810	10
699	20240320	092800	1186910	9800	9800	9800	9800	10
700	20240320	092700	1088910	9810	9800	9810	9800	4
701	20240320	092600	1049680	9800	9800	9800	9800	0
702	20240320	092500	1049680	9800	9800	9800	9800	0
703	20240320	092400	1049680	9800	9800	9800	9800	0
704	20240320	092300	1049680	9800	9800	9800	9800	0
705	20240320	092200	1049680	9800	9800	9800	9800	0
706	20240320	092100	1049680	9800	9800	9800	9800	0
707	20240320	092000	1049680	9800	9800	9800	9800	5
708	20240320	091900	1000680	9810	9810	9810	9810	2
709	20240320	091800	981060	9810	9810	9810	9810	0
710	20240320	091700	981060	9810	9810	9810	9810	0
711	20240320	091600	981060	9810	9810	9810	9810	0
712	20240320	091500	981060	9810	9810	9810	9810	0
713	20240320	091400	981060	9810	9810	9810	9810	0
714	20240320	091300	981060	9810	9810	9810	9810	0
715	20240320	091200	981060	9810	9810	9810	9810	0
716	20240320	091100	981060	9810	9810	9810	9810	0
717	20240320	091000	981060	9810	9810	9810	9810	0
718	20240320	090900	981060	9810	9810	9810	9810	3
719	20240320	090800	951630	9810	9810	9810	9810	10
720	20240320	090700	853530	9810	9810	9810	9810	0
721	20240320	090600	853530	9810	9810	9810	9810	0
722	20240320	090500	853530	9810	9810	9810	9810	0
723	20240320	090400	853530	9810	9810	9810	9810	85
724	20240320	090300	19680	9840	9840	9840	9840	0
725	20240320	090200	19680	9840	9840	9840	9840	0
726	20240320	090100	19680	9840	9840	9840	9840	0
727	20240320	090000	19680	9840	9840	9840	9840	2