KissMeData/435620/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	205000	92283060	9740	9740	9740	9740	4
3	20240328	204900	92283060	9740	9740	9740	9740	0
4	20240328	204800	92283060	9740	9740	9740	9740	0
5	20240328	204700	92283060	9740	9740	9740	9740	0
6	20240328	204600	92283060	9740	9740	9740	9740	0
7	20240328	204500	92283060	9740	9740	9740	9740	0
8	20240328	204400	92283060	9740	9740	9740	9740	0
9	20240328	204300	92283060	9740	9740	9740	9740	0
10	20240328	204200	92283060	9740	9740	9740	9740	0
11	20240328	204100	92283060	9740	9740	9740	9740	0
12	20240328	204000	92283060	9740	9740	9740	9740	0
13	20240328	203900	92283060	9740	9740	9740	9740	0
14	20240328	203800	92283060	9740	9740	9740	9740	0
15	20240328	203700	92283060	9740	9740	9740	9740	0
16	20240328	203600	92283060	9740	9740	9740	9740	0
17	20240328	203500	92283060	9740	9740	9740	9740	0
18	20240328	203400	92283060	9740	9740	9740	9740	0
19	20240328	203300	92283060	9740	9740	9740	9740	0
20	20240328	203200	92283060	9740	9740	9740	9740	0
21	20240328	203100	92283060	9740	9740	9740	9740	0
22	20240328	203000	92283060	9740	9740	9740	9740	0
23	20240328	202900	92283060	9740	9740	9740	9740	0
24	20240328	202800	92283060	9740	9740	9740	9740	0
25	20240328	202700	92283060	9740	9740	9740	9740	0
26	20240328	202600	92283060	9740	9740	9740	9740	0
27	20240328	202500	92283060	9740	9740	9740	9740	0
28	20240328	202400	92283060	9740	9740	9740	9740	0
29	20240328	202300	92283060	9740	9740	9740	9740	0
30	20240328	202200	92283060	9740	9740	9740	9740	0
31	20240328	202100	92283060	9740	9740	9740	9740	0
32	20240328	202000	92283060	9740	9740	9740	9740	4
33	20240328	201900	92283060	9740	9740	9740	9740	0
34	20240328	201800	92283060	9740	9740	9740	9740	0
35	20240328	201700	92283060	9740	9740	9740	9740	0
36	20240328	201600	92283060	9740	9740	9740	9740	0
37	20240328	201500	92283060	9740	9740	9740	9740	0
38	20240328	201400	92283060	9740	9740	9740	9740	0
39	20240328	201300	92283060	9740	9740	9740	9740	0
40	20240328	201200	92283060	9740	9740	9740	9740	0
41	20240328	201100	92283060	9740	9740	9740	9740	0
42	20240328	201000	92283060	9740	9740	9740	9740	0
43	20240328	200900	92283060	9740	9740	9740	9740	0
44	20240328	200800	92283060	9740	9740	9740	9740	0
45	20240328	200700	92283060	9740	9740	9740	9740	0
46	20240328	200600	92283060	9740	9740	9740	9740	0
47	20240328	200500	92283060	9740	9740	9740	9740	0
48	20240328	200400	92283060	9740	9740	9740	9740	0
49	20240328	200300	92283060	9740	9740	9740	9740	0
50	20240328	200200	92283060	9740	9740	9740	9740	0
51	20240328	200100	92283060	9740	9740	9740	9740	0
52	20240328	200000	92283060	9740	9740	9740	9740	0
53	20240328	195900	92283060	9740	9740	9740	9740	0
54	20240328	195800	92283060	9740	9740	9740	9740	0
55	20240328	195700	92283060	9740	9740	9740	9740	0
56	20240328	195600	92283060	9740	9740	9740	9740	0
57	20240328	195500	92283060	9740	9740	9740	9740	0
58	20240328	195400	92283060	9740	9740	9740	9740	0
59	20240328	195300	92283060	9740	9740	9740	9740	0
60	20240328	195200	92283060	9740	9740	9740	9740	0
61	20240328	195100	92283060	9740	9740	9740	9740	0
62	20240328	195000	92283060	9740	9740	9740	9740	4
63	20240328	194900	92283060	9740	9740	9740	9740	0
64	20240328	194800	92283060	9740	9740	9740	9740	0
65	20240328	194700	92283060	9740	9740	9740	9740	0
66	20240328	194600	92283060	9740	9740	9740	9740	0
67	20240328	194500	92283060	9740	9740	9740	9740	0
68	20240328	194400	92283060	9740	9740	9740	9740	0
69	20240328	194300	92283060	9740	9740	9740	9740	0
70	20240328	194200	92283060	9740	9740	9740	9740	0
71	20240328	194100	92283060	9740	9740	9740	9740	0
72	20240328	194000	92283060	9740	9740	9740	9740	0
73	20240328	193900	92283060	9740	9740	9740	9740	0
74	20240328	193800	92283060	9740	9740	9740	9740	0
75	20240328	193700	92283060	9740	9740	9740	9740	0
76	20240328	193600	92283060	9740	9740	9740	9740	0
77	20240328	193500	92283060	9740	9740	9740	9740	0
78	20240328	193400	92283060	9740	9740	9740	9740	0
79	20240328	193300	92283060	9740	9740	9740	9740	0
80	20240328	193200	92283060	9740	9740	9740	9740	0
81	20240328	193100	92283060	9740	9740	9740	9740	0
82	20240328	193000	92283060	9740	9740	9740	9740	0
83	20240328	192900	92283060	9740	9740	9740	9740	0
84	20240328	192800	92283060	9740	9740	9740	9740	0
85	20240328	192700	92283060	9740	9740	9740	9740	0
86	20240328	192600	92283060	9740	9740	9740	9740	0
87	20240328	192500	92283060	9740	9740	9740	9740	0
88	20240328	192400	92283060	9740	9740	9740	9740	0
89	20240328	192300	92283060	9740	9740	9740	9740	0
90	20240328	192200	92283060	9740	9740	9740	9740	0
91	20240328	192100	92283060	9740	9740	9740	9740	0
92	20240328	192000	92283060	9740	9740	9740	9740	4
93	20240328	191900	92283060	9740	9740	9740	9740	0
94	20240328	191800	92283060	9740	9740	9740	9740	0
95	20240328	191700	92283060	9740	9740	9740	9740	0
96	20240328	191600	92283060	9740	9740	9740	9740	0
97	20240328	191500	92283060	9740	9740	9740	9740	0
98	20240328	191400	92283060	9740	9740	9740	9740	0
99	20240328	191300	92283060	9740	9740	9740	9740	0
100	20240328	191200	92283060	9740	9740	9740	9740	0
101	20240328	191100	92283060	9740	9740	9740	9740	0
102	20240328	191000	92283060	9740	9740	9740	9740	0
103	20240328	190900	92283060	9740	9740	9740	9740	0
104	20240328	190800	92283060	9740	9740	9740	9740	0
105	20240328	190700	92283060	9740	9740	9740	9740	0
106	20240328	190600	92283060	9740	9740	9740	9740	0
107	20240328	190500	92283060	9740	9740	9740	9740	0
108	20240328	190400	92283060	9740	9740	9740	9740	0
109	20240328	190300	92283060	9740	9740	9740	9740	0
110	20240328	190200	92283060	9740	9740	9740	9740	0
111	20240328	190100	92283060	9740	9740	9740	9740	0
112	20240328	190000	92283060	9740	9740	9740	9740	0
113	20240328	185900	92283060	9740	9740	9740	9740	0
114	20240328	185800	92283060	9740	9740	9740	9740	0
115	20240328	185700	92283060	9740	9740	9740	9740	0
116	20240328	185600	92283060	9740	9740	9740	9740	0
117	20240328	185500	92283060	9740	9740	9740	9740	0
118	20240328	185400	92283060	9740	9740	9740	9740	0
119	20240328	185300	92283060	9740	9740	9740	9740	0
120	20240328	185200	92283060	9740	9740	9740	9740	0
121	20240328	185100	92283060	9740	9740	9740	9740	0
122	20240328	185000	92283060	9740	9740	9740	9740	4
123	20240328	184900	92283060	9740	9740	9740	9740	0
124	20240328	184800	92283060	9740	9740	9740	9740	0
125	20240328	184700	92283060	9740	9740	9740	9740	0
126	20240328	184600	92283060	9740	9740	9740	9740	0
127	20240328	184500	92283060	9740	9740	9740	9740	0
128	20240328	184400	92283060	9740	9740	9740	9740	0
129	20240328	184300	92283060	9740	9740	9740	9740	0
130	20240328	184200	92283060	9740	9740	9740	9740	0
131	20240328	184100	92283060	9740	9740	9740	9740	0
132	20240328	184000	92283060	9740	9740	9740	9740	0
133	20240328	183900	92283060	9740	9740	9740	9740	0
134	20240328	183800	92283060	9740	9740	9740	9740	0
135	20240328	183700	92283060	9740	9740	9740	9740	0
136	20240328	183600	92283060	9740	9740	9740	9740	0
137	20240328	183500	92283060	9740	9740	9740	9740	0
138	20240328	183400	92283060	9740	9740	9740	9740	0
139	20240328	183300	92283060	9740	9740	9740	9740	0
140	20240328	183200	92283060	9740	9740	9740	9740	0
141	20240328	183100	92283060	9740	9740	9740	9740	0
142	20240328	183000	92283060	9740	9740	9740	9740	0
143	20240328	182900	92283060	9740	9740	9740	9740	0
144	20240328	182800	92283060	9740	9740	9740	9740	0
145	20240328	182700	92283060	9740	9740	9740	9740	0
146	20240328	182600	92283060	9740	9740	9740	9740	0
147	20240328	182500	92283060	9740	9740	9740	9740	0
148	20240328	182400	92283060	9740	9740	9740	9740	0
149	20240328	182300	92283060	9740	9740	9740	9740	0
150	20240328	182200	92283060	9740	9740	9740	9740	0
151	20240328	182100	92283060	9740	9740	9740	9740	0
152	20240328	182000	92283060	9740	9740	9740	9740	4
153	20240328	181900	92283060	9740	9740	9740	9740	0
154	20240328	181800	92283060	9740	9740	9740	9740	0
155	20240328	181700	92283060	9740	9740	9740	9740	0
156	20240328	181600	92283060	9740	9740	9740	9740	0
157	20240328	181500	92283060	9740	9740	9740	9740	0
158	20240328	181400	92283060	9740	9740	9740	9740	0
159	20240328	181300	92283060	9740	9740	9740	9740	0
160	20240328	181200	92283060	9740	9740	9740	9740	0
161	20240328	181100	92283060	9740	9740	9740	9740	0
162	20240328	181000	92283060	9740	9740	9740	9740	0
163	20240328	180900	92283060	9740	9740	9740	9740	0
164	20240328	180800	92283060	9740	9740	9740	9740	0
165	20240328	180700	92283060	9740	9740	9740	9740	0
166	20240328	180600	92283060	9740	9740	9740	9740	0
167	20240328	180500	92283060	9740	9740	9740	9740	0
168	20240328	180400	92283060	9740	9740	9740	9740	0
169	20240328	180300	92283060	9740	9740	9740	9740	0
170	20240328	180200	92283060	9740	9740	9740	9740	0
171	20240328	180100	92283060	9740	9740	9740	9740	0
172	20240328	180000	92283060	9740	9740	9740	9740	0
173	20240328	175900	92283060	9740	9740	9740	9740	0
174	20240328	175800	92283060	9740	9740	9740	9740	0
175	20240328	175700	92283060	9740	9740	9740	9740	0
176	20240328	175600	92283060	9740	9740	9740	9740	0
177	20240328	175500	92283060	9740	9740	9740	9740	0
178	20240328	175400	92283060	9740	9740	9740	9740	0
179	20240328	175300	92283060	9740	9740	9740	9740	0
180	20240328	175200	92283060	9740	9740	9740	9740	0
181	20240328	175100	92283060	9740	9740	9740	9740	0
182	20240328	175000	92283060	9740	9740	9740	9740	4
183	20240328	174900	92283060	9740	9740	9740	9740	0
184	20240328	174800	92283060	9740	9740	9740	9740	0
185	20240328	174700	92283060	9740	9740	9740	9740	0
186	20240328	174600	92283060	9740	9740	9740	9740	0
187	20240328	174500	92283060	9740	9740	9740	9740	0
188	20240328	174400	92283060	9740	9740	9740	9740	0
189	20240328	174300	92283060	9740	9740	9740	9740	0
190	20240328	174200	92283060	9740	9740	9740	9740	0
191	20240328	174100	92283060	9740	9740	9740	9740	0
192	20240328	174000	92283060	9740	9740	9740	9740	0
193	20240328	173900	92283060	9740	9740	9740	9740	0
194	20240328	173800	92283060	9740	9740	9740	9740	0
195	20240328	173700	92283060	9740	9740	9740	9740	0
196	20240328	173600	92283060	9740	9740	9740	9740	0
197	20240328	173500	92283060	9740	9740	9740	9740	0
198	20240328	173400	92283060	9740	9740	9740	9740	0
199	20240328	173300	92283060	9740	9740	9740	9740	0
200	20240328	173200	92283060	9740	9740	9740	9740	0
201	20240328	173100	92283060	9740	9740	9740	9740	0
202	20240328	173000	92283060	9740	9740	9740	9740	0
203	20240328	172900	92283060	9740	9740	9740	9740	0
204	20240328	172800	92283060	9740	9740	9740	9740	0
205	20240328	172700	92283060	9740	9740	9740	9740	0
206	20240328	172600	92283060	9740	9740	9740	9740	0
207	20240328	172500	92283060	9740	9740	9740	9740	0
208	20240328	172400	92283060	9740	9740	9740	9740	0
209	20240328	172300	92283060	9740	9740	9740	9740	0
210	20240328	172200	92283060	9740	9740	9740	9740	0
211	20240328	172100	92283060	9740	9740	9740	9740	0
212	20240328	172000	92283060	9740	9740	9740	9740	4
213	20240328	171900	92283060	9740	9740	9740	9740	0
214	20240328	171800	92283060	9740	9740	9740	9740	0
215	20240328	171700	92283060	9740	9740	9740	9740	0
216	20240328	171600	92283060	9740	9740	9740	9740	0
217	20240328	171500	92283060	9740	9740	9740	9740	0
218	20240328	171400	92283060	9740	9740	9740	9740	0
219	20240328	171300	92283060	9740	9740	9740	9740	0
220	20240328	171200	92283060	9740	9740	9740	9740	0
221	20240328	171100	92283060	9740	9740	9740	9740	0
222	20240328	171000	92283060	9740	9740	9740	9740	0
223	20240328	170900	92283060	9740	9740	9740	9740	0
224	20240328	170800	92283060	9740	9740	9740	9740	0
225	20240328	170700	92283060	9740	9740	9740	9740	0
226	20240328	170600	92283060	9740	9740	9740	9740	0
227	20240328	170500	92283060	9740	9740	9740	9740	0
228	20240328	170400	92283060	9740	9740	9740	9740	0
229	20240328	170300	92283060	9740	9740	9740	9740	0
230	20240328	170200	92283060	9740	9740	9740	9740	0
231	20240328	170100	92283060	9740	9740	9740	9740	0
232	20240328	170000	92283060	9740	9740	9740	9740	0
233	20240328	165900	92283060	9740	9740	9740	9740	0
234	20240328	165800	92283060	9740	9740	9740	9740	0
235	20240328	165700	92283060	9740	9740	9740	9740	0
236	20240328	165600	92283060	9740	9740	9740	9740	0
237	20240328	165500	92283060	9740	9740	9740	9740	0
238	20240328	165400	92283060	9740	9740	9740	9740	0
239	20240328	165300	92283060	9740	9740	9740	9740	0
240	20240328	165200	92283060	9740	9740	9740	9740	0
241	20240328	165100	92283060	9740	9740	9740	9740	0
242	20240328	165000	92283060	9740	9740	9740	9740	4
243	20240328	164900	92283060	9740	9740	9740	9740	0
244	20240328	164800	92283060	9740	9740	9740	9740	0
245	20240328	164700	92283060	9740	9740	9740	9740	0
246	20240328	164600	92283060	9740	9740	9740	9740	0
247	20240328	164500	92283060	9740	9740	9740	9740	0
248	20240328	164400	92283060	9740	9740	9740	9740	0
249	20240328	164300	92283060	9740	9740	9740	9740	0
250	20240328	164200	92283060	9740	9740	9740	9740	0
251	20240328	164100	92283060	9740	9740	9740	9740	0
252	20240328	164000	92283060	9740	9740	9740	9740	0
253	20240328	163900	92283060	9740	9740	9740	9740	0
254	20240328	163800	92283060	9740	9740	9740	9740	0
255	20240328	163700	92283060	9740	9740	9740	9740	0
256	20240328	163600	92283060	9740	9740	9740	9740	0
257	20240328	163500	92283060	9740	9740	9740	9740	0
258	20240328	163400	92283060	9740	9740	9740	9740	0
259	20240328	163300	92283060	9740	9740	9740	9740	0
260	20240328	163200	92283060	9740	9740	9740	9740	0
261	20240328	163100	92283060	9740	9740	9740	9740	0
262	20240328	163000	92283060	9740	9740	9740	9740	0
263	20240328	162900	92283060	9740	9740	9740	9740	0
264	20240328	162800	92283060	9740	9740	9740	9740	0
265	20240328	162700	92283060	9740	9740	9740	9740	0
266	20240328	162600	92283060	9740	9740	9740	9740	0
267	20240328	162500	92283060	9740	9740	9740	9740	0
268	20240328	162400	92283060	9740	9740	9740	9740	0
269	20240328	162300	92283060	9740	9740	9740	9740	0
270	20240328	162200	92283060	9740	9740	9740	9740	0
271	20240328	162100	92283060	9740	9740	9740	9740	0
272	20240328	162000	92283060	9740	9740	9740	9740	4
273	20240328	161900	92283060	9740	9740	9740	9740	0
274	20240328	161800	92283060	9740	9740	9740	9740	0
275	20240328	161700	92283060	9740	9740	9740	9740	0
276	20240328	161600	92283060	9740	9740	9740	9740	0
277	20240328	161500	92283060	9740	9740	9740	9740	0
278	20240328	161400	92283060	9740	9740	9740	9740	0
279	20240328	161300	92283060	9740	9740	9740	9740	0
280	20240328	161200	92283060	9740	9740	9740	9740	0
281	20240328	161100	92283060	9740	9740	9740	9740	0
282	20240328	161000	92283060	9740	9740	9740	9740	0
283	20240328	160900	92283060	9740	9740	9740	9740	0
284	20240328	160800	92283060	9740	9740	9740	9740	0
285	20240328	160700	92283060	9740	9740	9740	9740	0
286	20240328	160600	92283060	9740	9740	9740	9740	0
287	20240328	160500	92283060	9740	9740	9740	9740	0
288	20240328	160400	92283060	9740	9740	9740	9740	0
289	20240328	160300	92283060	9740	9740	9740	9740	0
290	20240328	160200	92283060	9740	9740	9740	9740	0
291	20240328	160100	92283060	9740	9740	9740	9740	0
292	20240328	160000	92283060	9740	9740	9740	9740	0
293	20240328	155900	92283060	9740	9740	9740	9740	0
294	20240328	155800	92283060	9740	9740	9740	9740	0
295	20240328	155700	92283060	9740	9740	9740	9740	0
296	20240328	155600	92283060	9740	9740	9740	9740	0
297	20240328	155500	92283060	9740	9740	9740	9740	0
298	20240328	155400	92283060	9740	9740	9740	9740	0
299	20240328	155300	92283060	9740	9740	9740	9740	0
300	20240328	155200	92283060	9740	9740	9740	9740	0
301	20240328	155100	92283060	9740	9740	9740	9740	0
302	20240328	155000	92283060	9740	9740	9740	9740	4
303	20240328	154900	92283060	9740	9740	9740	9740	0
304	20240328	154800	92283060	9740	9740	9740	9740	0
305	20240328	154700	92283060	9740	9740	9740	9740	0
306	20240328	154600	92283060	9740	9740	9740	9740	0
307	20240328	154500	92283060	9740	9740	9740	9740	0
308	20240328	154400	92283060	9740	9740	9740	9740	0
309	20240328	154300	92283060	9740	9740	9740	9740	0
310	20240328	154200	92283060	9740	9740	9740	9740	0
311	20240328	154100	92283060	9740	9740	9740	9740	0
312	20240328	154000	92283060	9740	9740	9740	9740	0
313	20240328	153900	92283060	9740	9740	9740	9740	0
314	20240328	153800	92283060	9740	9740	9740	9740	0
315	20240328	153700	92283060	9740	9740	9740	9740	0
316	20240328	153600	92283060	9740	9740	9740	9740	0
317	20240328	153500	92283060	9740	9740	9740	9740	0
318	20240328	153400	92283060	9740	9740	9740	9740	0
319	20240328	153300	92283060	9740	9740	9740	9740	0
320	20240328	153200	92283060	9740	9740	9740	9740	0
321	20240328	153100	92283060	9740	9740	9740	9740	0
322	20240328	153000	92283060	9740	9740	9740	9740	4
323	20240328	152900	92244100	9740	9740	9740	9740	0
324	20240328	152800	92244100	9740	9740	9740	9740	0
325	20240328	152700	92244100	9740	9740	9740	9740	0
326	20240328	152600	92244100	9740	9740	9740	9740	0
327	20240328	152500	92244100	9740	9740	9740	9740	0
328	20240328	152400	92244100	9740	9740	9740	9740	0
329	20240328	152300	92244100	9740	9740	9740	9740	0
330	20240328	152200	92244100	9740	9740	9740	9740	0
331	20240328	152100	92244100	9740	9740	9740	9740	0
332	20240328	152000	92244100	9740	9740	9740	9740	0
333	20240328	151900	92244100	9740	9740	9740	9740	0
334	20240328	151800	92244100	9740	9740	9740	9740	0
335	20240328	151700	92244100	9740	9740	9740	9740	0
336	20240328	151600	92244100	9740	9730	9740	9730	47
337	20240328	151500	91786370	9730	9730	9730	9730	5
338	20240328	151400	91737720	9720	9720	9720	9720	0
339	20240328	151300	91737720	9720	9720	9720	9720	0
340	20240328	151200	91737720	9720	9720	9720	9720	0
341	20240328	151100	91737720	9720	9720	9720	9720	0
342	20240328	151000	91737720	9720	9720	9720	9720	0
343	20240328	150900	91737720	9720	9720	9720	9720	0
344	20240328	150800	91737720	9720	9720	9720	9720	0
345	20240328	150700	91737720	9720	9720	9720	9720	0
346	20240328	150600	91737720	9720	9720	9720	9720	0
347	20240328	150500	91737720	9720	9720	9720	9720	3
348	20240328	150400	91708560	9720	9720	9720	9720	0
349	20240328	150300	91708560	9720	9720	9720	9720	0
350	20240328	150200	91708560	9720	9720	9720	9720	0
351	20240328	150100	91708560	9720	9720	9720	9720	20
352	20240328	150000	91514160	9720	9720	9720	9720	0
353	20240328	145900	91514160	9720	9720	9720	9720	0
354	20240328	145800	91514160	9720	9720	9720	9720	0
355	20240328	145700	91514160	9720	9720	9720	9720	20
356	20240328	145600	91319760	9720	9720	9720	9720	0
357	20240328	145500	91319760	9720	9720	9720	9720	0
358	20240328	145400	91319760	9720	9720	9720	9720	7
359	20240328	145300	91251720	9710	9710	9710	9710	0
360	20240328	145200	91251720	9710	9710	9710	9710	0
361	20240328	145100	91251720	9710	9710	9710	9710	0
362	20240328	145000	91251720	9710	9710	9710	9710	0
363	20240328	144900	91251720	9710	9710	9710	9710	49
364	20240328	144800	90775930	9710	9710	9710	9710	1
365	20240328	144700	90766220	9700	9700	9700	9700	0
366	20240328	144600	90766220	9700	9700	9700	9700	0
367	20240328	144500	90766220	9700	9700	9700	9700	0
368	20240328	144400	90766220	9700	9700	9700	9700	0
369	20240328	144300	90766220	9700	9700	9700	9700	3
370	20240328	144200	90737120	9700	9700	9700	9700	1
371	20240328	144100	90727420	9700	9700	9700	9700	0
372	20240328	144000	90727420	9700	9700	9700	9700	0
373	20240328	143900	90727420	9700	9700	9700	9700	774
374	20240328	143800	83219620	9700	9700	9700	9700	0
375	20240328	143700	83219620	9700	9700	9700	9700	0
376	20240328	143600	83219620	9700	9700	9700	9700	0
377	20240328	143500	83219620	9700	9700	9700	9700	0
378	20240328	143400	83219620	9700	9700	9700	9700	100
379	20240328	143300	82249620	9730	9730	9730	9730	0
380	20240328	143200	82249620	9730	9730	9730	9730	10
381	20240328	143100	82152320	9730	9730	9730	9730	0
382	20240328	143000	82152320	9730	9730	9730	9730	0
383	20240328	142900	82152320	9730	9730	9730	9730	0
384	20240328	142800	82152320	9730	9730	9730	9730	20
385	20240328	142700	81957720	9730	9730	9730	9730	0
386	20240328	142600	81957720	9730	9730	9730	9730	0
387	20240328	142500	81957720	9730	9730	9730	9730	20
388	20240328	142400	81763120	9730	9730	9730	9730	0
389	20240328	142300	81763120	9730	9730	9730	9730	0
390	20240328	142200	81763120	9730	9730	9730	9730	0
391	20240328	142100	81763120	9730	9730	9730	9730	20
392	20240328	142000	81568520	9730	9730	9730	9730	0
393	20240328	141900	81568520	9730	9730	9730	9730	0
394	20240328	141800	81568520	9730	9730	9730	9730	10
395	20240328	141700	81471220	9700	9700	9700	9700	0
396	20240328	141600	81471220	9700	9700	9700	9700	0
397	20240328	141500	81471220	9700	9700	9700	9700	0
398	20240328	141400	81471220	9700	9700	9700	9700	0
399	20240328	141300	81471220	9700	9700	9700	9700	0
400	20240328	141200	81471220	9700	9700	9700	9700	0
401	20240328	141100	81471220	9700	9700	9700	9700	0
402	20240328	141000	81471220	9700	9700	9700	9700	0
403	20240328	140900	81471220	9700	9700	9700	9700	0
404	20240328	140800	81471220	9700	9700	9700	9700	0
405	20240328	140700	81471220	9700	9700	9700	9700	0
406	20240328	140600	81471220	9700	9700	9700	9700	0
407	20240328	140500	81471220	9700	9700	9700	9700	0
408	20240328	140400	81471220	9700	9700	9700	9700	0
409	20240328	140300	81471220	9700	9710	9710	9700	1263
410	20240328	140200	69218880	9730	9730	9730	9730	0
411	20240328	140100	69218880	9730	9730	9730	9730	0
412	20240328	140000	69218880	9730	9730	9730	9730	10
413	20240328	135900	69121580	9730	9730	9730	9730	0
414	20240328	135800	69121580	9730	9730	9730	9730	0
415	20240328	135700	69121580	9730	9730	9730	9730	0
416	20240328	135600	69121580	9730	9730	9730	9730	10
417	20240328	135500	69024280	9730	9730	9730	9730	0
418	20240328	135400	69024280	9730	9730	9730	9730	0
419	20240328	135300	69024280	9730	9730	9730	9730	0
420	20240328	135200	69024280	9730	9730	9730	9730	10
421	20240328	135100	68926980	9730	9730	9730	9730	150
422	20240328	135000	67467480	9730	9730	9730	9730	122
423	20240328	134900	66280420	9730	9730	9730	9730	10
424	20240328	134800	66183120	9730	9730	9730	9730	0
425	20240328	134700	66183120	9730	9730	9730	9730	0
426	20240328	134600	66183120	9730	9730	9730	9730	0
427	20240328	134500	66183120	9730	9730	9730	9730	10
428	20240328	134400	66085820	9730	9730	9730	9730	537
429	20240328	134300	60860810	9730	9730	9730	9730	0
430	20240328	134200	60860810	9730	9730	9730	9730	0
431	20240328	134100	60860810	9730	9730	9730	9730	20
432	20240328	134000	60666210	9740	9740	9740	9740	0
433	20240328	133900	60666210	9740	9740	9740	9740	0
434	20240328	133800	60666210	9740	9740	9740	9740	20
435	20240328	133700	60471410	9740	9740	9740	9740	0
436	20240328	133600	60471410	9740	9740	9740	9740	0
437	20240328	133500	60471410	9740	9740	9740	9740	0
438	20240328	133400	60471410	9740	9740	9740	9740	20
439	20240328	133300	60276610	9740	9740	9740	9740	0
440	20240328	133200	60276610	9740	9740	9740	9740	0
441	20240328	133100	60276610	9740	9740	9740	9740	10
442	20240328	133000	60179210	9700	9700	9700	9700	0
443	20240328	132900	60179210	9700	9700	9700	9700	0
444	20240328	132800	60179210	9700	9700	9700	9700	0
445	20240328	132700	60179210	9700	9700	9700	9700	0
446	20240328	132600	60179210	9700	9700	9700	9700	0
447	20240328	132500	60179210	9700	9700	9700	9700	0
448	20240328	132400	60179210	9700	9700	9700	9700	0
449	20240328	132300	60179210	9700	9700	9700	9700	0
450	20240328	132200	60179210	9700	9700	9700	9700	0
451	20240328	132100	60179210	9700	9700	9700	9700	0
452	20240328	132000	60179210	9700	9700	9700	9700	0
453	20240328	131900	60179210	9700	9730	9730	9700	1000
454	20240328	131800	50475340	9730	9730	9730	9730	0
455	20240328	131700	50475340	9730	9730	9730	9730	0
456	20240328	131600	50475340	9730	9730	9730	9730	0
457	20240328	131500	50475340	9730	9730	9730	9730	0
458	20240328	131400	50475340	9730	9730	9730	9730	0
459	20240328	131300	50475340	9730	9730	9730	9730	0
460	20240328	131200	50475340	9730	9730	9730	9730	0
461	20240328	131100	50475340	9730	9730	9730	9730	0
462	20240328	131000	50475340	9730	9730	9730	9730	0
463	20240328	130900	50475340	9730	9730	9730	9730	9
464	20240328	130800	50387770	9730	9730	9730	9730	0
465	20240328	130700	50387770	9730	9730	9730	9730	0
466	20240328	130600	50387770	9730	9730	9730	9730	0
467	20240328	130500	50387770	9730	9730	9730	9730	10
468	20240328	130400	50290470	9730	9730	9730	9730	0
469	20240328	130300	50290470	9730	9730	9730	9730	10
470	20240328	130200	50193170	9730	9730	9730	9730	10
471	20240328	130100	50095870	9730	9730	9730	9730	0
472	20240328	130000	50095870	9730	9730	9730	9730	0
473	20240328	125900	50095870	9730	9730	9730	9730	0
474	20240328	125800	50095870	9730	9730	9730	9730	10
475	20240328	125700	49998570	9730	9730	9730	9730	0
476	20240328	125600	49998570	9730	9730	9730	9730	0
477	20240328	125500	49998570	9730	9730	9730	9730	0
478	20240328	125400	49998570	9730	9730	9730	9730	10
479	20240328	125300	49901270	9730	9730	9730	9730	0
480	20240328	125200	49901270	9730	9730	9730	9730	0
481	20240328	125100	49901270	9730	9730	9730	9730	10
482	20240328	125000	49803970	9730	9730	9730	9730	0
483	20240328	124900	49803970	9730	9730	9730	9730	0
484	20240328	124800	49803970	9730	9730	9730	9730	0
485	20240328	124700	49803970	9730	9730	9730	9730	31
486	20240328	124600	49502340	9740	9740	9740	9740	0
487	20240328	124500	49502340	9740	9740	9740	9740	0
488	20240328	124400	49502340	9740	9730	9740	9730	10
489	20240328	124300	49404950	9740	9740	9740	9740	0
490	20240328	124200	49404950	9740	9740	9740	9740	0
491	20240328	124100	49404950	9740	9740	9740	9740	0
492	20240328	124000	49404950	9740	9740	9740	9740	10
493	20240328	123900	49307550	9740	9740	9740	9740	0
494	20240328	123800	49307550	9740	9740	9740	9740	0
495	20240328	123700	49307550	9740	9740	9740	9740	0
496	20240328	123600	49307550	9740	9740	9740	9740	10
497	20240328	123500	49210150	9740	9740	9740	9740	0
498	20240328	123400	49210150	9740	9740	9740	9740	0
499	20240328	123300	49210150	9740	9740	9740	9740	10
500	20240328	123200	49112750	9740	9740	9740	9740	0
501	20240328	123100	49112750	9740	9740	9740	9740	0
502	20240328	123000	49112750	9740	9740	9740	9740	0
503	20240328	122900	49112750	9740	9740	9740	9740	10
504	20240328	122800	49015350	9740	9740	9740	9740	0
505	20240328	122700	49015350	9740	9740	9740	9740	0
506	20240328	122600	49015350	9740	9740	9740	9740	10
507	20240328	122500	48917950	9740	9740	9740	9740	1
508	20240328	122400	48908210	9740	9740	9740	9740	0
509	20240328	122300	48908210	9740	9740	9740	9740	0
510	20240328	122200	48908210	9740	9740	9740	9740	10
511	20240328	122100	48810810	9740	9740	9740	9740	0
512	20240328	122000	48810810	9740	9740	9740	9740	0
513	20240328	121900	48810810	9740	9740	9740	9740	0
514	20240328	121800	48810810	9740	9740	9740	9740	10
515	20240328	121700	48713410	9740	9740	9740	9740	0
516	20240328	121600	48713410	9740	9740	9740	9740	0
517	20240328	121500	48713410	9740	9740	9740	9740	10
518	20240328	121400	48616010	9740	9740	9740	9740	0
519	20240328	121300	48616010	9740	9740	9740	9740	0
520	20240328	121200	48616010	9740	9740	9740	9740	0
521	20240328	121100	48616010	9740	9740	9740	9740	10
522	20240328	121000	48518610	9740	9740	9740	9740	0
523	20240328	120900	48518610	9740	9740	9740	9740	0
524	20240328	120800	48518610	9740	9740	9740	9740	0
525	20240328	120700	48518610	9740	9740	9740	9740	20
526	20240328	120600	48323810	9740	9740	9740	9740	0
527	20240328	120500	48323810	9740	9740	9740	9740	0
528	20240328	120400	48323810	9740	9740	9740	9740	20
529	20240328	120300	48129010	9740	9740	9740	9740	0
530	20240328	120200	48129010	9740	9740	9740	9740	0
531	20240328	120100	48129010	9740	9740	9740	9740	0
532	20240328	120000	48129010	9740	9740	9740	9740	20
533	20240328	115900	47934210	9740	9740	9740	9740	0
534	20240328	115800	47934210	9740	9740	9740	9740	0
535	20240328	115700	47934210	9740	9740	9740	9740	10
536	20240328	115600	47836810	9720	9720	9720	9720	0
537	20240328	115500	47836810	9720	9720	9720	9720	0
538	20240328	115400	47836810	9720	9720	9720	9720	0
539	20240328	115300	47836810	9720	9720	9720	9720	0
540	20240328	115200	47836810	9720	9720	9720	9720	0
541	20240328	115100	47836810	9720	9720	9720	9720	0
542	20240328	115000	47836810	9720	9720	9720	9720	0
543	20240328	114900	47836810	9720	9720	9720	9720	0
544	20240328	114800	47836810	9720	9720	9720	9720	0
545	20240328	114700	47836810	9720	9720	9720	9720	0
546	20240328	114600	47836810	9720	9720	9720	9720	0
547	20240328	114500	47836810	9720	9720	9720	9720	1
548	20240328	114400	47827090	9740	9740	9740	9740	0
549	20240328	114300	47827090	9740	9740	9740	9740	0
550	20240328	114200	47827090	9740	9740	9740	9740	10
551	20240328	114100	47729690	9740	9740	9740	9740	0
552	20240328	114000	47729690	9740	9740	9740	9740	0
553	20240328	113900	47729690	9740	9740	9740	9740	10
554	20240328	113800	47632290	9740	9740	9740	9740	0
555	20240328	113700	47632290	9740	9740	9740	9740	0
556	20240328	113600	47632290	9740	9740	9740	9740	0
557	20240328	113500	47632290	9740	9740	9740	9740	10
558	20240328	113400	47534890	9740	9740	9740	9740	0
559	20240328	113300	47534890	9740	9740	9740	9740	0
560	20240328	113200	47534890	9740	9740	9740	9740	0
561	20240328	113100	47534890	9740	9740	9740	9740	10
562	20240328	113000	47437490	9740	9740	9740	9740	0
563	20240328	112900	47437490	9740	9740	9740	9740	0
564	20240328	112800	47437490	9740	9740	9740	9740	10
565	20240328	112700	47340090	9740	9740	9740	9740	0
566	20240328	112600	47340090	9740	9740	9740	9740	0
567	20240328	112500	47340090	9740	9740	9740	9740	0
568	20240328	112400	47340090	9740	9740	9740	9740	10
569	20240328	112300	47242690	9740	9740	9740	9740	0
570	20240328	112200	47242690	9740	9740	9740	9740	0
571	20240328	112100	47242690	9740	9740	9740	9740	0
572	20240328	112000	47242690	9740	9740	9740	9740	10
573	20240328	111900	47145290	9740	9740	9740	9740	0
574	20240328	111800	47145290	9740	9740	9740	9740	6
575	20240328	111700	47086850	9740	9740	9740	9740	16
576	20240328	111600	46931010	9740	9740	9740	9740	0
577	20240328	111500	46931010	9740	9740	9740	9740	0
578	20240328	111400	46931010	9740	9740	9740	9740	0
579	20240328	111300	46931010	9740	9740	9740	9740	10
580	20240328	111200	46833610	9740	9740	9740	9740	0
581	20240328	111100	46833610	9740	9740	9740	9740	0
582	20240328	111000	46833610	9740	9740	9740	9740	10
583	20240328	110900	46736210	9740	9740	9740	9740	0
584	20240328	110800	46736210	9740	9740	9740	9740	0
585	20240328	110700	46736210	9740	9740	9740	9740	0
586	20240328	110600	46736210	9740	9740	9740	9740	20
587	20240328	110500	46541410	9740	9740	9740	9740	0
588	20240328	110400	46541410	9740	9740	9740	9740	0
589	20240328	110300	46541410	9740	9740	9740	9740	0
590	20240328	110200	46541410	9740	9740	9740	9740	10
591	20240328	110100	46444010	9740	9740	9740	9740	0
592	20240328	110000	46444010	9740	9740	9740	9740	0
593	20240328	105900	46444010	9740	9740	9740	9740	10
594	20240328	105800	46346610	9740	9740	9740	9740	0
595	20240328	105700	46346610	9740	9740	9740	9740	20
596	20240328	105600	46151810	9730	9730	9730	9730	0
597	20240328	105500	46151810	9730	9730	9730	9730	0
598	20240328	105400	46151810	9730	9730	9730	9730	0
599	20240328	105300	46151810	9730	9730	9730	9730	0
600	20240328	105200	46151810	9730	9730	9730	9730	10
601	20240328	105100	46054510	9730	9730	9730	9730	169
602	20240328	105000	44410140	9730	9730	9730	9730	142
603	20240328	104900	43028480	9730	9730	9730	9730	10
604	20240328	104800	42931180	9730	9730	9730	9730	0
605	20240328	104700	42931180	9730	9730	9730	9730	0
606	20240328	104600	42931180	9730	9730	9730	9730	0
607	20240328	104500	42931180	9730	9730	9730	9730	70
608	20240328	104400	42250080	9740	9740	9740	9740	20
609	20240328	104300	42055280	9740	9740	9740	9740	0
610	20240328	104200	42055280	9740	9740	9740	9740	0
611	20240328	104100	42055280	9740	9740	9740	9740	10
612	20240328	104000	41957880	9740	9740	9740	9740	0
613	20240328	103900	41957880	9740	9740	9740	9740	0
614	20240328	103800	41957880	9740	9740	9740	9740	0
615	20240328	103700	41957880	9740	9740	9740	9740	20
616	20240328	103600	41763080	9740	9740	9740	9740	0
617	20240328	103500	41763080	9740	9740	9740	9740	0
618	20240328	103400	41763080	9740	9740	9740	9740	0
619	20240328	103300	41763080	9740	9730	9740	9730	60
620	20240328	103200	41179180	9730	9730	9730	9730	288
621	20240328	103100	38376940	9730	9730	9730	9730	0
622	20240328	103000	38376940	9730	9730	9730	9730	20
623	20240328	102900	38182340	9730	9730	9730	9730	0
624	20240328	102800	38182340	9730	9730	9730	9730	0
625	20240328	102700	38182340	9730	9730	9730	9730	0
626	20240328	102600	38182340	9730	9730	9730	9730	10
627	20240328	102500	38085040	9700	9700	9700	9700	110
628	20240328	102400	37018040	9700	9700	9700	9700	0
629	20240328	102300	37018040	9700	9700	9700	9700	0
630	20240328	102200	37018040	9700	9700	9700	9700	0
631	20240328	102100	37018040	9700	9700	9700	9700	0
632	20240328	102000	37018040	9700	9700	9700	9700	0
633	20240328	101900	37018040	9700	9700	9700	9700	0
634	20240328	101800	37018040	9700	9700	9700	9700	0
635	20240328	101700	37018040	9700	9700	9700	9700	0
636	20240328	101600	37018040	9700	9700	9700	9700	0
637	20240328	101500	37018040	9700	9700	9700	9700	0
638	20240328	101400	37018040	9700	9700	9700	9700	0
639	20240328	101300	37018040	9700	9700	9700	9700	5
640	20240328	101200	36969540	9730	9730	9730	9730	10
641	20240328	101100	36872240	9730	9730	9730	9730	10
642	20240328	101000	36774940	9730	9720	9730	9720	550
643	20240328	100900	31423540	9730	9730	9730	9730	0
644	20240328	100800	31423540	9730	9730	9730	9730	510
645	20240328	100700	26461240	9730	9730	9730	9730	0
646	20240328	100600	26461240	9730	9730	9730	9730	0
647	20240328	100500	26461240	9730	9730	9730	9730	0
648	20240328	100400	26461240	9730	9730	9730	9730	10
649	20240328	100300	26363940	9730	9720	9730	9720	51
650	20240328	100200	25868210	9720	9720	9720	9720	0
651	20240328	100100	25868210	9720	9720	9720	9720	20
652	20240328	100000	25673810	9720	9720	9720	9720	0
653	20240328	095900	25673810	9720	9720	9720	9720	0
654	20240328	095800	25673810	9720	9720	9720	9720	0
655	20240328	095700	25673810	9720	9720	9720	9720	20
656	20240328	095600	25479410	9720	9720	9720	9720	0
657	20240328	095500	25479410	9720	9720	9720	9720	1
658	20240328	095400	25469690	9720	9720	9720	9720	20
659	20240328	095300	25275290	9720	9720	9720	9720	0
660	20240328	095200	25275290	9720	9720	9720	9720	2
661	20240328	095100	25255850	9710	9710	9710	9710	0
662	20240328	095000	25255850	9710	9710	9710	9710	10
663	20240328	094900	25158750	9700	9700	9700	9700	500
664	20240328	094800	20308750	9720	9720	9720	9720	0
665	20240328	094700	20308750	9720	9720	9720	9720	0
666	20240328	094600	20308750	9720	9720	9720	9720	10
667	20240328	094500	20211550	9700	9700	9700	9700	0
668	20240328	094400	20211550	9700	9700	9700	9700	0
669	20240328	094300	20211550	9700	9700	9700	9700	0
670	20240328	094200	20211550	9700	9700	9700	9700	0
671	20240328	094100	20211550	9700	9700	9700	9700	0
672	20240328	094000	20211550	9700	9700	9700	9700	0
673	20240328	093900	20211550	9700	9700	9700	9700	0
674	20240328	093800	20211550	9700	9700	9700	9700	0
675	20240328	093700	20211550	9700	9700	9700	9700	0
676	20240328	093600	20211550	9700	9700	9700	9700	0
677	20240328	093500	20211550	9700	9700	9700	9700	0
678	20240328	093400	20211550	9700	9700	9700	9700	0
679	20240328	093300	20211550	9700	9700	9700	9700	852
680	20240328	093200	11947150	9720	9720	9720	9720	10
681	20240328	093100	11849950	9720	9720	9720	9720	0
682	20240328	093000	11849950	9720	9720	9720	9720	0
683	20240328	092900	11849950	9720	9720	9720	9720	0
684	20240328	092800	11849950	9720	9720	9720	9720	10
685	20240328	092700	11752750	9720	9720	9720	9720	0
686	20240328	092600	11752750	9720	9720	9720	9720	0
687	20240328	092500	11752750	9720	9720	9720	9720	10
688	20240328	092400	11655550	9720	9720	9720	9720	0
689	20240328	092300	11655550	9720	9720	9720	9720	0
690	20240328	092200	11655550	9720	9720	9720	9720	0
691	20240328	092100	11655550	9720	9720	9720	9720	10
692	20240328	092000	11558350	9720	9720	9720	9720	0
693	20240328	091900	11558350	9720	9720	9720	9720	0
694	20240328	091800	11558350	9720	9720	9720	9720	10
695	20240328	091700	11461150	9700	9700	9700	9700	0
696	20240328	091600	11461150	9700	9700	9700	9700	0
697	20240328	091500	11461150	9700	9700	9700	9700	0
698	20240328	091400	11461150	9700	9700	9700	9700	0
699	20240328	091300	11461150	9700	9700	9700	9700	0
700	20240328	091200	11461150	9700	9700	9700	9700	0
701	20240328	091100	11461150	9700	9700	9700	9700	28
702	20240328	091000	11189550	9710	9710	9710	9710	6
703	20240328	090900	11131290	9720	9720	9720	9720	0
704	20240328	090800	11131290	9720	9720	9720	9720	1
705	20240328	090700	11121570	9730	9730	9730	9730	1
706	20240328	090600	11111840	9730	9730	9730	9730	1001
707	20240328	090500	1372110	9710	9710	9710	9710	0
708	20240328	090400	1372110	9710	9710	9710	9710	1
709	20240328	090300	1362400	9730	9730	9730	9730	10
710	20240328	090200	1265100	9750	9750	9750	9750	0
711	20240328	090100	1265100	9750	9750	9750	9750	50
712	20240328	090000	777600	9720	9720	9720	9720	80