KissMeData/435620/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	212700	223586560	9770	9770	9770	9770	5
3	20240325	212600	223586560	9770	9770	9770	9770	0
4	20240325	212500	223586560	9770	9770	9770	9770	0
5	20240325	212400	223586560	9770	9770	9770	9770	0
6	20240325	212300	223586560	9770	9770	9770	9770	0
7	20240325	212200	223586560	9770	9770	9770	9770	0
8	20240325	212100	223586560	9770	9770	9770	9770	0
9	20240325	212000	223586560	9770	9770	9770	9770	0
10	20240325	211900	223586560	9770	9770	9770	9770	0
11	20240325	211800	223586560	9770	9770	9770	9770	0
12	20240325	211700	223586560	9770	9770	9770	9770	0
13	20240325	211600	223586560	9770	9770	9770	9770	0
14	20240325	211500	223586560	9770	9770	9770	9770	0
15	20240325	211400	223586560	9770	9770	9770	9770	0
16	20240325	211300	223586560	9770	9770	9770	9770	0
17	20240325	211200	223586560	9770	9770	9770	9770	0
18	20240325	211100	223586560	9770	9770	9770	9770	0
19	20240325	211000	223586560	9770	9770	9770	9770	0
20	20240325	210900	223586560	9770	9770	9770	9770	0
21	20240325	210800	223586560	9770	9770	9770	9770	0
22	20240325	210700	223586560	9770	9770	9770	9770	0
23	20240325	210600	223586560	9770	9770	9770	9770	0
24	20240325	210500	223586560	9770	9770	9770	9770	0
25	20240325	210400	223586560	9770	9770	9770	9770	0
26	20240325	210300	223586560	9770	9770	9770	9770	0
27	20240325	210200	223586560	9770	9770	9770	9770	0
28	20240325	210100	223586560	9770	9770	9770	9770	0
29	20240325	210000	223586560	9770	9770	9770	9770	0
30	20240325	205900	223586560	9770	9770	9770	9770	0
31	20240325	205800	223586560	9770	9770	9770	9770	0
32	20240325	205700	223586560	9770	9770	9770	9770	5
33	20240325	205600	223586560	9770	9770	9770	9770	0
34	20240325	205500	223586560	9770	9770	9770	9770	0
35	20240325	205400	223586560	9770	9770	9770	9770	0
36	20240325	205300	223586560	9770	9770	9770	9770	0
37	20240325	205200	223586560	9770	9770	9770	9770	0
38	20240325	205100	223586560	9770	9770	9770	9770	0
39	20240325	205000	223586560	9770	9770	9770	9770	0
40	20240325	204900	223586560	9770	9770	9770	9770	0
41	20240325	204800	223586560	9770	9770	9770	9770	0
42	20240325	204700	223586560	9770	9770	9770	9770	0
43	20240325	204600	223586560	9770	9770	9770	9770	0
44	20240325	204500	223586560	9770	9770	9770	9770	0
45	20240325	204400	223586560	9770	9770	9770	9770	0
46	20240325	204300	223586560	9770	9770	9770	9770	0
47	20240325	204200	223586560	9770	9770	9770	9770	0
48	20240325	204100	223586560	9770	9770	9770	9770	0
49	20240325	204000	223586560	9770	9770	9770	9770	0
50	20240325	203900	223586560	9770	9770	9770	9770	0
51	20240325	203800	223586560	9770	9770	9770	9770	0
52	20240325	203700	223586560	9770	9770	9770	9770	0
53	20240325	203600	223586560	9770	9770	9770	9770	0
54	20240325	203500	223586560	9770	9770	9770	9770	0
55	20240325	203400	223586560	9770	9770	9770	9770	0
56	20240325	203300	223586560	9770	9770	9770	9770	0
57	20240325	203200	223586560	9770	9770	9770	9770	0
58	20240325	203100	223586560	9770	9770	9770	9770	0
59	20240325	203000	223586560	9770	9770	9770	9770	0
60	20240325	202900	223586560	9770	9770	9770	9770	0
61	20240325	202800	223586560	9770	9770	9770	9770	0
62	20240325	202700	223586560	9770	9770	9770	9770	5
63	20240325	202600	223586560	9770	9770	9770	9770	0
64	20240325	202500	223586560	9770	9770	9770	9770	0
65	20240325	202400	223586560	9770	9770	9770	9770	0
66	20240325	202300	223586560	9770	9770	9770	9770	0
67	20240325	202200	223586560	9770	9770	9770	9770	0
68	20240325	202100	223586560	9770	9770	9770	9770	0
69	20240325	202000	223586560	9770	9770	9770	9770	0
70	20240325	201900	223586560	9770	9770	9770	9770	0
71	20240325	201800	223586560	9770	9770	9770	9770	0
72	20240325	201700	223586560	9770	9770	9770	9770	0
73	20240325	201600	223586560	9770	9770	9770	9770	0
74	20240325	201500	223586560	9770	9770	9770	9770	0
75	20240325	201400	223586560	9770	9770	9770	9770	0
76	20240325	201300	223586560	9770	9770	9770	9770	0
77	20240325	201200	223586560	9770	9770	9770	9770	0
78	20240325	201100	223586560	9770	9770	9770	9770	0
79	20240325	201000	223586560	9770	9770	9770	9770	0
80	20240325	200900	223586560	9770	9770	9770	9770	0
81	20240325	200800	223586560	9770	9770	9770	9770	0
82	20240325	200700	223586560	9770	9770	9770	9770	0
83	20240325	200600	223586560	9770	9770	9770	9770	0
84	20240325	200500	223586560	9770	9770	9770	9770	0
85	20240325	200400	223586560	9770	9770	9770	9770	0
86	20240325	200300	223586560	9770	9770	9770	9770	0
87	20240325	200200	223586560	9770	9770	9770	9770	0
88	20240325	200100	223586560	9770	9770	9770	9770	0
89	20240325	200000	223586560	9770	9770	9770	9770	0
90	20240325	195900	223586560	9770	9770	9770	9770	0
91	20240325	195800	223586560	9770	9770	9770	9770	0
92	20240325	195700	223586560	9770	9770	9770	9770	5
93	20240325	195600	223586560	9770	9770	9770	9770	0
94	20240325	195500	223586560	9770	9770	9770	9770	0
95	20240325	195400	223586560	9770	9770	9770	9770	0
96	20240325	195300	223586560	9770	9770	9770	9770	0
97	20240325	195200	223586560	9770	9770	9770	9770	0
98	20240325	195100	223586560	9770	9770	9770	9770	0
99	20240325	195000	223586560	9770	9770	9770	9770	0
100	20240325	194900	223586560	9770	9770	9770	9770	0
101	20240325	194800	223586560	9770	9770	9770	9770	0
102	20240325	194700	223586560	9770	9770	9770	9770	0
103	20240325	194600	223586560	9770	9770	9770	9770	0
104	20240325	194500	223586560	9770	9770	9770	9770	0
105	20240325	194400	223586560	9770	9770	9770	9770	0
106	20240325	194300	223586560	9770	9770	9770	9770	0
107	20240325	194200	223586560	9770	9770	9770	9770	0
108	20240325	194100	223586560	9770	9770	9770	9770	0
109	20240325	194000	223586560	9770	9770	9770	9770	0
110	20240325	193900	223586560	9770	9770	9770	9770	0
111	20240325	193800	223586560	9770	9770	9770	9770	0
112	20240325	193700	223586560	9770	9770	9770	9770	0
113	20240325	193600	223586560	9770	9770	9770	9770	0
114	20240325	193500	223586560	9770	9770	9770	9770	0
115	20240325	193400	223586560	9770	9770	9770	9770	0
116	20240325	193300	223586560	9770	9770	9770	9770	0
117	20240325	193200	223586560	9770	9770	9770	9770	0
118	20240325	193100	223586560	9770	9770	9770	9770	0
119	20240325	193000	223586560	9770	9770	9770	9770	0
120	20240325	192900	223586560	9770	9770	9770	9770	0
121	20240325	192800	223586560	9770	9770	9770	9770	0
122	20240325	192700	223586560	9770	9770	9770	9770	5
123	20240325	192600	223586560	9770	9770	9770	9770	0
124	20240325	192500	223586560	9770	9770	9770	9770	0
125	20240325	192400	223586560	9770	9770	9770	9770	0
126	20240325	192300	223586560	9770	9770	9770	9770	0
127	20240325	192200	223586560	9770	9770	9770	9770	0
128	20240325	192100	223586560	9770	9770	9770	9770	0
129	20240325	192000	223586560	9770	9770	9770	9770	0
130	20240325	191900	223586560	9770	9770	9770	9770	0
131	20240325	191800	223586560	9770	9770	9770	9770	0
132	20240325	191700	223586560	9770	9770	9770	9770	0
133	20240325	191600	223586560	9770	9770	9770	9770	0
134	20240325	191500	223586560	9770	9770	9770	9770	0
135	20240325	191400	223586560	9770	9770	9770	9770	0
136	20240325	191300	223586560	9770	9770	9770	9770	0
137	20240325	191200	223586560	9770	9770	9770	9770	0
138	20240325	191100	223586560	9770	9770	9770	9770	0
139	20240325	191000	223586560	9770	9770	9770	9770	0
140	20240325	190900	223586560	9770	9770	9770	9770	0
141	20240325	190800	223586560	9770	9770	9770	9770	0
142	20240325	190700	223586560	9770	9770	9770	9770	0
143	20240325	190600	223586560	9770	9770	9770	9770	0
144	20240325	190500	223586560	9770	9770	9770	9770	0
145	20240325	190400	223586560	9770	9770	9770	9770	0
146	20240325	190300	223586560	9770	9770	9770	9770	0
147	20240325	190200	223586560	9770	9770	9770	9770	0
148	20240325	190100	223586560	9770	9770	9770	9770	0
149	20240325	190000	223586560	9770	9770	9770	9770	0
150	20240325	185900	223586560	9770	9770	9770	9770	0
151	20240325	185800	223586560	9770	9770	9770	9770	0
152	20240325	185700	223586560	9770	9770	9770	9770	5
153	20240325	185600	223586560	9770	9770	9770	9770	0
154	20240325	185500	223586560	9770	9770	9770	9770	0
155	20240325	185400	223586560	9770	9770	9770	9770	0
156	20240325	185300	223586560	9770	9770	9770	9770	0
157	20240325	185200	223586560	9770	9770	9770	9770	0
158	20240325	185100	223586560	9770	9770	9770	9770	0
159	20240325	185000	223586560	9770	9770	9770	9770	0
160	20240325	184900	223586560	9770	9770	9770	9770	0
161	20240325	184800	223586560	9770	9770	9770	9770	0
162	20240325	184700	223586560	9770	9770	9770	9770	0
163	20240325	184600	223586560	9770	9770	9770	9770	0
164	20240325	184500	223586560	9770	9770	9770	9770	0
165	20240325	184400	223586560	9770	9770	9770	9770	0
166	20240325	184300	223586560	9770	9770	9770	9770	0
167	20240325	184200	223586560	9770	9770	9770	9770	0
168	20240325	184100	223586560	9770	9770	9770	9770	0
169	20240325	184000	223586560	9770	9770	9770	9770	0
170	20240325	183900	223586560	9770	9770	9770	9770	0
171	20240325	183800	223586560	9770	9770	9770	9770	0
172	20240325	183700	223586560	9770	9770	9770	9770	0
173	20240325	183600	223586560	9770	9770	9770	9770	0
174	20240325	183500	223586560	9770	9770	9770	9770	0
175	20240325	183400	223586560	9770	9770	9770	9770	0
176	20240325	183300	223586560	9770	9770	9770	9770	0
177	20240325	183200	223586560	9770	9770	9770	9770	0
178	20240325	183100	223586560	9770	9770	9770	9770	0
179	20240325	183000	223586560	9770	9770	9770	9770	0
180	20240325	182900	223586560	9770	9770	9770	9770	0
181	20240325	182800	223586560	9770	9770	9770	9770	0
182	20240325	182700	223586560	9770	9770	9770	9770	5
183	20240325	182600	223586560	9770	9770	9770	9770	0
184	20240325	182500	223586560	9770	9770	9770	9770	0
185	20240325	182400	223586560	9770	9770	9770	9770	0
186	20240325	182300	223586560	9770	9770	9770	9770	0
187	20240325	182200	223586560	9770	9770	9770	9770	0
188	20240325	182100	223586560	9770	9770	9770	9770	0
189	20240325	182000	223586560	9770	9770	9770	9770	0
190	20240325	181900	223586560	9770	9770	9770	9770	0
191	20240325	181800	223586560	9770	9770	9770	9770	0
192	20240325	181700	223586560	9770	9770	9770	9770	0
193	20240325	181600	223586560	9770	9770	9770	9770	0
194	20240325	181500	223586560	9770	9770	9770	9770	0
195	20240325	181400	223586560	9770	9770	9770	9770	0
196	20240325	181300	223586560	9770	9770	9770	9770	0
197	20240325	181200	223586560	9770	9770	9770	9770	0
198	20240325	181100	223586560	9770	9770	9770	9770	0
199	20240325	181000	223586560	9770	9770	9770	9770	0
200	20240325	180900	223586560	9770	9770	9770	9770	0
201	20240325	180800	223586560	9770	9770	9770	9770	0
202	20240325	180700	223586560	9770	9770	9770	9770	0
203	20240325	180600	223586560	9770	9770	9770	9770	0
204	20240325	180500	223586560	9770	9770	9770	9770	0
205	20240325	180400	223586560	9770	9770	9770	9770	0
206	20240325	180300	223586560	9770	9770	9770	9770	0
207	20240325	180200	223586560	9770	9770	9770	9770	0
208	20240325	180100	223586560	9770	9770	9770	9770	0
209	20240325	180000	223586560	9770	9770	9770	9770	0
210	20240325	175900	223586560	9770	9770	9770	9770	0
211	20240325	175800	223586560	9770	9770	9770	9770	0
212	20240325	175700	223586560	9770	9770	9770	9770	5
213	20240325	175600	223586560	9770	9770	9770	9770	0
214	20240325	175500	223586560	9770	9770	9770	9770	0
215	20240325	175400	223586560	9770	9770	9770	9770	0
216	20240325	175300	223586560	9770	9770	9770	9770	0
217	20240325	175200	223586560	9770	9770	9770	9770	0
218	20240325	175100	223586560	9770	9770	9770	9770	0
219	20240325	175000	223586560	9770	9770	9770	9770	0
220	20240325	174900	223586560	9770	9770	9770	9770	0
221	20240325	174800	223586560	9770	9770	9770	9770	0
222	20240325	174700	223586560	9770	9770	9770	9770	0
223	20240325	174600	223586560	9770	9770	9770	9770	0
224	20240325	174500	223586560	9770	9770	9770	9770	0
225	20240325	174400	223586560	9770	9770	9770	9770	0
226	20240325	174300	223586560	9770	9770	9770	9770	0
227	20240325	174200	223586560	9770	9770	9770	9770	0
228	20240325	174100	223586560	9770	9770	9770	9770	0
229	20240325	174000	223586560	9770	9770	9770	9770	0
230	20240325	173900	223586560	9770	9770	9770	9770	0
231	20240325	173800	223586560	9770	9770	9770	9770	0
232	20240325	173700	223586560	9770	9770	9770	9770	0
233	20240325	173600	223586560	9770	9770	9770	9770	0
234	20240325	173500	223586560	9770	9770	9770	9770	0
235	20240325	173400	223586560	9770	9770	9770	9770	0
236	20240325	173300	223586560	9770	9770	9770	9770	0
237	20240325	173200	223586560	9770	9770	9770	9770	0
238	20240325	173100	223586560	9770	9770	9770	9770	0
239	20240325	173000	223586560	9770	9770	9770	9770	0
240	20240325	172900	223586560	9770	9770	9770	9770	0
241	20240325	172800	223586560	9770	9770	9770	9770	0
242	20240325	172700	223586560	9770	9770	9770	9770	5
243	20240325	172600	223586560	9770	9770	9770	9770	0
244	20240325	172500	223586560	9770	9770	9770	9770	0
245	20240325	172400	223586560	9770	9770	9770	9770	0
246	20240325	172300	223586560	9770	9770	9770	9770	0
247	20240325	172200	223586560	9770	9770	9770	9770	0
248	20240325	172100	223586560	9770	9770	9770	9770	0
249	20240325	172000	223586560	9770	9770	9770	9770	0
250	20240325	171900	223586560	9770	9770	9770	9770	0
251	20240325	171800	223586560	9770	9770	9770	9770	0
252	20240325	171700	223586560	9770	9770	9770	9770	0
253	20240325	171600	223586560	9770	9770	9770	9770	0
254	20240325	171500	223586560	9770	9770	9770	9770	0
255	20240325	171400	223586560	9770	9770	9770	9770	0
256	20240325	171300	223586560	9770	9770	9770	9770	0
257	20240325	171200	223586560	9770	9770	9770	9770	0
258	20240325	171100	223586560	9770	9770	9770	9770	0
259	20240325	171000	223586560	9770	9770	9770	9770	0
260	20240325	170900	223586560	9770	9770	9770	9770	0
261	20240325	170800	223586560	9770	9770	9770	9770	0
262	20240325	170700	223586560	9770	9770	9770	9770	0
263	20240325	170600	223586560	9770	9770	9770	9770	0
264	20240325	170500	223586560	9770	9770	9770	9770	0
265	20240325	170400	223586560	9770	9770	9770	9770	0
266	20240325	170300	223586560	9770	9770	9770	9770	0
267	20240325	170200	223586560	9770	9770	9770	9770	0
268	20240325	170100	223586560	9770	9770	9770	9770	0
269	20240325	170000	223586560	9770	9770	9770	9770	0
270	20240325	165900	223586560	9770	9770	9770	9770	0
271	20240325	165800	223586560	9770	9770	9770	9770	0
272	20240325	165700	223586560	9770	9770	9770	9770	5
273	20240325	165600	223586560	9770	9770	9770	9770	0
274	20240325	165500	223586560	9770	9770	9770	9770	0
275	20240325	165400	223586560	9770	9770	9770	9770	0
276	20240325	165300	223586560	9770	9770	9770	9770	0
277	20240325	165200	223586560	9770	9770	9770	9770	0
278	20240325	165100	223586560	9770	9770	9770	9770	0
279	20240325	165000	223586560	9770	9770	9770	9770	0
280	20240325	164900	223586560	9770	9770	9770	9770	0
281	20240325	164800	223586560	9770	9770	9770	9770	0
282	20240325	164700	223586560	9770	9770	9770	9770	0
283	20240325	164600	223586560	9770	9770	9770	9770	0
284	20240325	164500	223586560	9770	9770	9770	9770	0
285	20240325	164400	223586560	9770	9770	9770	9770	0
286	20240325	164300	223586560	9770	9770	9770	9770	0
287	20240325	164200	223586560	9770	9770	9770	9770	0
288	20240325	164100	223586560	9770	9770	9770	9770	0
289	20240325	164000	223586560	9770	9770	9770	9770	0
290	20240325	163900	223586560	9770	9770	9770	9770	0
291	20240325	163800	223586560	9770	9770	9770	9770	0
292	20240325	163700	223586560	9770	9770	9770	9770	0
293	20240325	163600	223586560	9770	9770	9770	9770	0
294	20240325	163500	223586560	9770	9770	9770	9770	0
295	20240325	163400	223586560	9770	9770	9770	9770	0
296	20240325	163300	223586560	9770	9770	9770	9770	0
297	20240325	163200	223586560	9770	9770	9770	9770	0
298	20240325	163100	223586560	9770	9770	9770	9770	0
299	20240325	163000	223586560	9770	9770	9770	9770	0
300	20240325	162900	223586560	9770	9770	9770	9770	0
301	20240325	162800	223586560	9770	9770	9770	9770	0
302	20240325	162700	223586560	9770	9770	9770	9770	5
303	20240325	162600	223586560	9770	9770	9770	9770	0
304	20240325	162500	223586560	9770	9770	9770	9770	0
305	20240325	162400	223586560	9770	9770	9770	9770	0
306	20240325	162300	223586560	9770	9770	9770	9770	0
307	20240325	162200	223586560	9770	9770	9770	9770	0
308	20240325	162100	223586560	9770	9770	9770	9770	0
309	20240325	162000	223586560	9770	9770	9770	9770	0
310	20240325	161900	223586560	9770	9770	9770	9770	0
311	20240325	161800	223586560	9770	9770	9770	9770	0
312	20240325	161700	223586560	9770	9770	9770	9770	0
313	20240325	161600	223586560	9770	9770	9770	9770	0
314	20240325	161500	223586560	9770	9770	9770	9770	0
315	20240325	161400	223586560	9770	9770	9770	9770	0
316	20240325	161300	223586560	9770	9770	9770	9770	0
317	20240325	161200	223586560	9770	9770	9770	9770	0
318	20240325	161100	223586560	9770	9770	9770	9770	0
319	20240325	161000	223586560	9770	9770	9770	9770	0
320	20240325	160900	223586560	9770	9770	9770	9770	0
321	20240325	160800	223586560	9770	9770	9770	9770	0
322	20240325	160700	223586560	9770	9770	9770	9770	0
323	20240325	160600	223586560	9770	9770	9770	9770	0
324	20240325	160500	223586560	9770	9770	9770	9770	0
325	20240325	160400	223586560	9770	9770	9770	9770	0
326	20240325	160300	223586560	9770	9770	9770	9770	0
327	20240325	160200	223586560	9770	9770	9770	9770	0
328	20240325	160100	223586560	9770	9770	9770	9770	0
329	20240325	160000	223586560	9770	9770	9770	9770	0
330	20240325	155900	223586560	9770	9770	9770	9770	0
331	20240325	155800	223586560	9770	9770	9770	9770	0
332	20240325	155700	223586560	9770	9770	9770	9770	5
333	20240325	155600	223586560	9770	9770	9770	9770	0
334	20240325	155500	223586560	9770	9770	9770	9770	0
335	20240325	155400	223586560	9770	9770	9770	9770	0
336	20240325	155300	223586560	9770	9770	9770	9770	0
337	20240325	155200	223586560	9770	9770	9770	9770	0
338	20240325	155100	223586560	9770	9770	9770	9770	0
339	20240325	155000	223586560	9770	9770	9770	9770	0
340	20240325	154900	223586560	9770	9770	9770	9770	0
341	20240325	154800	223586560	9770	9770	9770	9770	0
342	20240325	154700	223586560	9770	9770	9770	9770	0
343	20240325	154600	223586560	9770	9770	9770	9770	0
344	20240325	154500	223586560	9770	9770	9770	9770	0
345	20240325	154400	223586560	9770	9770	9770	9770	0
346	20240325	154300	223586560	9770	9770	9770	9770	0
347	20240325	154200	223586560	9770	9770	9770	9770	0
348	20240325	154100	223586560	9770	9770	9770	9770	0
349	20240325	154000	223586560	9770	9770	9770	9770	0
350	20240325	153900	223586560	9770	9770	9770	9770	0
351	20240325	153800	223586560	9770	9770	9770	9770	0
352	20240325	153700	223586560	9770	9770	9770	9770	0
353	20240325	153600	223586560	9770	9770	9770	9770	0
354	20240325	153500	223586560	9770	9770	9770	9770	0
355	20240325	153400	223586560	9770	9770	9770	9770	0
356	20240325	153300	223586560	9770	9770	9770	9770	0
357	20240325	153200	223586560	9770	9770	9770	9770	0
358	20240325	153100	223586560	9770	9770	9770	9770	0
359	20240325	153000	223586560	9770	9770	9770	9770	0
360	20240325	152900	223586560	9770	9770	9770	9770	0
361	20240325	152800	223586560	9770	9770	9770	9770	0
362	20240325	152700	223586560	9770	9770	9770	9770	0
363	20240325	152600	223586560	9770	9770	9770	9770	0
364	20240325	152500	223586560	9770	9770	9770	9770	0
365	20240325	152400	223586560	9770	9770	9770	9770	0
366	20240325	152300	223586560	9770	9770	9770	9770	0
367	20240325	152200	223586560	9770	9770	9770	9770	0
368	20240325	152100	223586560	9770	9770	9770	9770	0
369	20240325	152000	223586560	9770	9770	9770	9770	0
370	20240325	151900	223586560	9770	9770	9770	9770	0
371	20240325	151800	223586560	9770	9770	9770	9770	5
372	20240325	151700	223537710	9720	9720	9720	9720	20
373	20240325	151600	223343310	9770	9730	9770	9730	30
374	20240325	151500	223050300	9720	9720	9720	9720	20
375	20240325	151400	222855900	9720	9720	9720	9720	0
376	20240325	151300	222855900	9720	9720	9720	9720	0
377	20240325	151200	222855900	9720	9720	9720	9720	200
378	20240325	151100	220911900	9720	9720	9720	9720	28
379	20240325	151000	220639740	9750	9750	9750	9750	0
380	20240325	150900	220639740	9750	9750	9750	9750	0
381	20240325	150800	220639740	9750	9750	9750	9750	10
382	20240325	150700	220542240	9760	9760	9760	9760	5
383	20240325	150600	220493440	9720	9720	9720	9720	11
384	20240325	150500	220386520	9730	9730	9730	9730	10
385	20240325	150400	220289220	9720	9720	9720	9720	75
386	20240325	150300	219560220	9740	9740	9740	9740	0
387	20240325	150200	219560220	9740	9740	9740	9740	0
388	20240325	150100	219560220	9740	9740	9750	9740	20
389	20240325	150000	219365330	9750	9750	9750	9750	0
390	20240325	145900	219365330	9750	9750	9750	9750	0
391	20240325	145800	219365330	9750	9750	9760	9750	20
392	20240325	145700	219170280	9760	9720	9760	9720	24
393	20240325	145600	218936860	9720	9720	9720	9720	0
394	20240325	145500	218936860	9720	9720	9720	9720	0
395	20240325	145400	218936860	9720	9720	9720	9720	20
396	20240325	145300	218742460	9720	9720	9720	9720	0
397	20240325	145200	218742460	9720	9720	9720	9720	0
398	20240325	145100	218742460	9720	9720	9720	9720	19
399	20240325	145000	218557780	9720	9720	9720	9720	0
400	20240325	144900	218557780	9720	9720	9720	9720	0
401	20240325	144800	218557780	9720	9720	9720	9720	0
402	20240325	144700	218557780	9720	9710	9720	9710	22
403	20240325	144600	218344140	9710	9710	9710	9710	0
404	20240325	144500	218344140	9710	9710	9710	9710	0
405	20240325	144400	218344140	9710	9710	9710	9710	6
406	20240325	144300	218285880	9720	9720	9720	9720	14
407	20240325	144200	218149800	9720	9720	9720	9720	0
408	20240325	144100	218149800	9720	9720	9720	9720	0
409	20240325	144000	218149800	9720	9720	9720	9720	6
410	20240325	143900	218091480	9720	9720	9720	9720	14
411	20240325	143800	217955400	9720	9720	9720	9720	1
412	20240325	143700	217945680	9720	9720	9720	9720	0
413	20240325	143600	217945680	9720	9720	9720	9720	20
414	20240325	143500	217751280	9720	9720	9720	9720	0
415	20240325	143400	217751280	9720	9740	9740	9720	2000
416	20240325	143300	198303380	9740	9740	9740	9740	0
417	20240325	143200	198303380	9740	9740	9740	9740	1
418	20240325	143100	198293640	9730	9730	9730	9730	20
419	20240325	143000	198099040	9730	9730	9730	9730	0
420	20240325	142900	198099040	9730	9730	9730	9730	0
421	20240325	142800	198099040	9730	9730	9730	9730	20
422	20240325	142700	197904440	9730	9730	9730	9730	0
423	20240325	142600	197904440	9730	9730	9730	9730	0
424	20240325	142500	197904440	9730	9730	9730	9730	0
425	20240325	142400	197904440	9730	9730	9730	9730	19
426	20240325	142300	197719570	9730	9730	9730	9730	0
427	20240325	142200	197719570	9730	9730	9730	9730	0
428	20240325	142100	197719570	9730	9730	9730	9730	20
429	20240325	142000	197524970	9730	9730	9730	9730	0
430	20240325	141900	197524970	9730	9730	9730	9730	0
431	20240325	141800	197524970	9730	9740	9740	9730	19
432	20240325	141700	197340000	9740	9740	9740	9740	0
433	20240325	141600	197340000	9740	9740	9740	9740	0
434	20240325	141500	197340000	9740	9740	9740	9740	0
435	20240325	141400	197340000	9740	9740	9740	9740	20
436	20240325	141300	197145200	9740	9740	9740	9740	0
437	20240325	141200	197145200	9740	9740	9740	9740	0
438	20240325	141100	197145200	9740	9740	9740	9740	10
439	20240325	141000	197047800	9740	9740	9740	9740	9
440	20240325	140900	196960140	9740	9740	9740	9740	0
441	20240325	140800	196960140	9740	9740	9740	9740	0
442	20240325	140700	196960140	9740	9740	9740	9740	20
443	20240325	140600	196765340	9740	9740	9740	9740	0
444	20240325	140500	196765340	9740	9740	9740	9740	0
445	20240325	140400	196765340	9740	9740	9740	9740	1
446	20240325	140300	196755600	9730	9730	9730	9730	13
447	20240325	140200	196629110	9740	9740	9740	9740	9
448	20240325	140100	196541450	9740	9740	9740	9740	0
449	20240325	140000	196541450	9740	9740	9740	9740	20
450	20240325	135900	196346650	9740	9740	9740	9740	0
451	20240325	135800	196346650	9740	9740	9740	9740	0
452	20240325	135700	196346650	9740	9740	9740	9740	0
453	20240325	135600	196346650	9740	9730	9740	9730	20
454	20240325	135500	196152040	9760	9760	9760	9760	0
455	20240325	135400	196152040	9760	9760	9760	9760	0
456	20240325	135300	196152040	9760	9760	9760	9760	10
457	20240325	135200	196054440	9730	9730	9730	9730	16
458	20240325	135100	195898760	9740	9740	9740	9740	5
459	20240325	135000	195850060	9730	9730	9730	9730	0
460	20240325	134900	195850060	9730	9730	9730	9730	0
461	20240325	134800	195850060	9730	9730	9730	9730	20
462	20240325	134700	195655460	9730	9730	9730	9730	0
463	20240325	134600	195655460	9730	9730	9730	9730	0
464	20240325	134500	195655460	9730	9730	9730	9730	10
465	20240325	134400	195558160	9740	9740	9740	9740	9
466	20240325	134300	195470500	9740	9740	9740	9740	0
467	20240325	134200	195470500	9740	9730	9740	9730	13
468	20240325	134100	195344000	9730	9740	9740	9730	85
469	20240325	134000	194516870	9740	9740	9740	9740	0
470	20240325	133900	194516870	9740	9740	9740	9740	0
471	20240325	133800	194516870	9740	9740	9740	9740	20
472	20240325	133700	194322070	9740	9740	9740	9740	0
473	20240325	133600	194322070	9740	9740	9740	9740	0
474	20240325	133500	194322070	9740	9740	9740	9740	12
475	20240325	133400	194205190	9750	9750	9750	9750	9
476	20240325	133300	194117440	9750	9750	9750	9750	0
477	20240325	133200	194117440	9750	9750	9750	9750	0
478	20240325	133100	194117440	9750	9730	9750	9730	11
479	20240325	133000	194010390	9740	9740	9740	9740	9
480	20240325	132900	193922730	9740	9740	9740	9740	0
481	20240325	132800	193922730	9740	9740	9740	9740	1
482	20240325	132700	193912990	9730	9730	9730	9730	0
483	20240325	132600	193912990	9730	9730	9730	9730	19
484	20240325	132500	193728120	9730	9730	9730	9730	0
485	20240325	132400	193728120	9730	9730	9730	9730	0
486	20240325	132300	193728120	9730	9730	9730	9730	20
487	20240325	132200	193533520	9730	9730	9730	9730	0
488	20240325	132100	193533520	9730	9730	9730	9730	0
489	20240325	132000	193533520	9730	9730	9730	9730	0
490	20240325	131900	193533520	9730	9730	9730	9730	20
491	20240325	131800	193338920	9730	9730	9730	9730	0
492	20240325	131700	193338920	9730	9730	9730	9730	0
493	20240325	131600	193338920	9730	9730	9730	9730	10
494	20240325	131500	193241620	9740	9740	9740	9740	9
495	20240325	131400	193153960	9740	9740	9740	9740	0
496	20240325	131300	193153960	9740	9730	9740	9730	20
497	20240325	131200	192959350	9740	9740	9740	9740	1
498	20240325	131100	192949610	9740	9740	9740	9740	0
499	20240325	131000	192949610	9740	9740	9740	9740	9
500	20240325	130900	192861950	9740	9740	9740	9740	10
501	20240325	130800	192764550	9740	9740	9740	9740	0
502	20240325	130700	192764550	9740	9740	9740	9740	0
503	20240325	130600	192764550	9740	9740	9740	9740	19
504	20240325	130500	192579490	9740	9740	9740	9740	0
505	20240325	130400	192579490	9740	9740	9740	9740	0
506	20240325	130300	192579490	9740	9740	9740	9740	0
507	20240325	130200	192579490	9740	9730	9740	9730	20
508	20240325	130100	192384880	9760	9760	9760	9760	0
509	20240325	130000	192384880	9760	9760	9760	9760	0
510	20240325	125900	192384880	9760	9760	9760	9760	10
511	20240325	125800	192287280	9730	9730	9730	9730	0
512	20240325	125700	192287280	9730	9730	9730	9730	21
513	20240325	125600	192082950	9720	9720	9720	9720	0
514	20240325	125500	192082950	9720	9720	9720	9720	0
515	20240325	125400	192082950	9720	9720	9720	9720	20
516	20240325	125300	191888550	9720	9720	9720	9720	0
517	20240325	125200	191888550	9720	9720	9720	9720	0
518	20240325	125100	191888550	9720	9720	9720	9720	0
519	20240325	125000	191888550	9720	9720	9720	9720	19
520	20240325	124900	191703870	9720	9720	9720	9720	0
521	20240325	124800	191703870	9720	9720	9720	9720	0
522	20240325	124700	191703870	9720	9720	9720	9720	20
523	20240325	124600	191509470	9720	9720	9720	9720	9
524	20240325	124500	191421990	9730	9730	9730	9730	10
525	20240325	124400	191324690	9730	9730	9730	9730	0
526	20240325	124300	191324690	9730	9730	9730	9730	0
527	20240325	124200	191324690	9730	9730	9730	9730	0
528	20240325	124100	191324690	9730	9730	9740	9730	20
529	20240325	124000	191130000	9760	9760	9760	9760	0
530	20240325	123900	191130000	9760	9760	9760	9760	0
531	20240325	123800	191130000	9760	9760	9760	9760	0
532	20240325	123700	191130000	9760	9760	9760	9760	20
533	20240325	123600	190934800	9760	9730	9760	9730	264
534	20240325	123500	188358760	9730	9730	9730	9730	0
535	20240325	123400	188358760	9730	9740	9740	9730	20
536	20240325	123300	188164060	9730	9730	9730	9730	0
537	20240325	123200	188164060	9730	9730	9730	9730	0
538	20240325	123100	188164060	9730	9730	9730	9730	0
539	20240325	123000	188164060	9730	9730	9730	9730	1
540	20240325	122900	188154330	9720	9720	9720	9720	0
541	20240325	122800	188154330	9720	9720	9720	9720	20
542	20240325	122700	187959930	9720	9720	9720	9720	0
543	20240325	122600	187959930	9720	9720	9720	9720	0
544	20240325	122500	187959930	9720	9720	9720	9720	20
545	20240325	122400	187765530	9720	9720	9720	9720	0
546	20240325	122300	187765530	9720	9720	9720	9720	20
547	20240325	122200	187571130	9720	9720	9720	9720	0
548	20240325	122100	187571130	9720	9720	9720	9720	0
549	20240325	122000	187571130	9720	9720	9720	9720	0
550	20240325	121900	187571130	9720	9710	9720	9710	2
551	20240325	121800	187551700	9720	9720	9720	9720	19
552	20240325	121700	187367020	9720	9720	9720	9720	0
553	20240325	121600	187367020	9720	9720	9720	9720	20
554	20240325	121500	187172620	9720	9720	9720	9720	0
555	20240325	121400	187172620	9720	9720	9720	9720	0
556	20240325	121300	187172620	9720	9750	9750	9720	2000
557	20240325	121200	167705280	9760	9760	9760	9760	10
558	20240325	121100	167607680	9750	9750	9750	9750	32
559	20240325	121000	167295680	9760	9760	9760	9760	9
560	20240325	120900	167207840	9760	9760	9760	9760	0
561	20240325	120800	167207840	9760	9760	9760	9760	1
562	20240325	120700	167198080	9750	9750	9750	9750	19
563	20240325	120600	167012830	9750	9750	9750	9750	0
564	20240325	120500	167012830	9750	9750	9750	9750	0
565	20240325	120400	167012830	9750	9750	9750	9750	0
566	20240325	120300	167012830	9750	9750	9750	9750	20
567	20240325	120200	166817830	9750	9750	9750	9750	0
568	20240325	120100	166817830	9750	9750	9750	9750	1019
569	20240325	120000	156882580	9780	9780	9780	9780	0
570	20240325	115900	156882580	9780	9780	9780	9780	0
571	20240325	115800	156882580	9780	9780	9780	9780	10
572	20240325	115700	156784780	9740	9740	9740	9740	10
573	20240325	115600	156687380	9740	9740	9740	9740	21
574	20240325	115500	156482840	9730	9730	9730	9730	10
575	20240325	115400	156385540	9750	9750	9750	9750	10
576	20240325	115300	156288040	9750	9750	9750	9750	0
577	20240325	115200	156288040	9750	9750	9750	9750	0
578	20240325	115100	156288040	9750	9750	9750	9750	10
579	20240325	115000	156190540	9760	9750	9760	9750	10
580	20240325	114900	156092950	9780	9780	9780	9780	0
581	20240325	114800	156092950	9780	9780	9780	9780	0
582	20240325	114700	156092950	9780	9780	9780	9780	10
583	20240325	114600	155995150	9730	9730	9730	9730	9
584	20240325	114500	155907580	9730	9730	9730	9730	19
585	20240325	114400	155722710	9760	9760	9760	9760	0
586	20240325	114300	155722710	9760	9760	9760	9760	10
587	20240325	114200	155625110	9730	9730	9730	9730	0
588	20240325	114100	155625110	9730	9730	9730	9730	0
589	20240325	114000	155625110	9730	9730	9730	9730	1
590	20240325	113900	155615380	9720	9720	9720	9720	0
591	20240325	113800	155615380	9720	9720	9720	9720	20
592	20240325	113700	155420980	9720	9720	9720	9720	0
593	20240325	113600	155420980	9720	9720	9720	9720	20
594	20240325	113500	155226580	9720	9720	9720	9720	0
595	20240325	113400	155226580	9720	9720	9720	9720	0
596	20240325	113300	155226580	9720	9720	9720	9720	0
597	20240325	113200	155226580	9720	9720	9720	9720	0
598	20240325	113100	155226580	9720	9720	9720	9720	0
599	20240325	113000	155226580	9720	9720	9720	9720	20
600	20240325	112900	155032180	9710	9710	9710	9710	0
601	20240325	112800	155032180	9710	9720	9720	9710	19
602	20240325	112700	154847590	9720	9720	9720	9720	0
603	20240325	112600	154847590	9720	9720	9720	9720	0
604	20240325	112500	154847590	9720	9720	9720	9720	20
605	20240325	112400	154653190	9720	9720	9720	9720	0
606	20240325	112300	154653190	9720	9720	9720	9720	0
607	20240325	112200	154653190	9720	9720	9720	9720	0
608	20240325	112100	154653190	9720	9720	9720	9720	19
609	20240325	112000	154468510	9720	9710	9720	9710	10
610	20240325	111900	154371400	9760	9760	9760	9760	0
611	20240325	111800	154371400	9760	9760	9760	9760	10
612	20240325	111700	154273800	9780	9780	9780	9780	0
613	20240325	111600	154273800	9780	9780	9780	9780	0
614	20240325	111500	154273800	9780	9780	9780	9780	0
615	20240325	111400	154273800	9780	9770	9780	9770	10
616	20240325	111300	154176010	9780	9720	9780	9720	356
617	20240325	111200	150695530	9710	9710	9710	9710	20
618	20240325	111100	150501330	9710	9710	9710	9710	0
619	20240325	111000	150501330	9710	9710	9710	9710	1000
620	20240325	110900	140791330	9760	9760	9760	9760	0
621	20240325	110800	140791330	9760	9760	9760	9710	6082
622	20240325	110700	81636120	9760	9760	9760	9760	1
623	20240325	110600	81626360	9750	9750	9750	9750	0
624	20240325	110500	81626360	9750	9750	9750	9750	20
625	20240325	110400	81431360	9750	9750	9750	9750	0
626	20240325	110300	81431360	9750	9750	9750	9750	10
627	20240325	110200	81333860	9750	9750	9750	9750	19
628	20240325	110100	81148610	9750	9750	9750	9750	20
629	20240325	110000	80953610	9750	9750	9750	9750	0
630	20240325	105900	80953610	9750	9750	9750	9750	0
631	20240325	105800	80953610	9750	9750	9750	9750	0
632	20240325	105700	80953610	9750	9750	9750	9750	1
633	20240325	105600	80943860	9740	9740	9740	9740	0
634	20240325	105500	80943860	9740	9740	9740	9740	0
635	20240325	105400	80943860	9740	9740	9740	9740	21
636	20240325	105300	80739320	9750	9750	9750	9750	15
637	20240325	105200	80593070	9770	9770	9770	9770	2
638	20240325	105100	80573530	9770	9770	9770	9770	0
639	20240325	105000	80573530	9770	9770	9770	9770	0
640	20240325	104900	80573530	9770	9770	9770	9770	19
641	20240325	104800	80387900	9770	9770	9770	9770	0
642	20240325	104700	80387900	9770	9770	9770	9770	0
643	20240325	104600	80387900	9770	9770	9770	9770	19
644	20240325	104500	80202270	9790	9790	9790	9790	0
645	20240325	104400	80202270	9790	9790	9790	9790	0
646	20240325	104300	80202270	9790	9790	9790	9790	0
647	20240325	104200	80202270	9790	9790	9790	9790	123
648	20240325	104100	78998100	9790	9770	9790	9770	213
649	20240325	104000	76912950	9740	9740	9740	9740	20
650	20240325	103900	76718150	9740	9750	9750	9740	20
651	20240325	103800	76523250	9740	9740	9740	9740	0
652	20240325	103700	76523250	9740	9740	9740	9740	0
653	20240325	103600	76523250	9740	9740	9740	9740	0
654	20240325	103500	76523250	9740	9740	9740	9740	1
655	20240325	103400	76513510	9730	9730	9730	9730	0
656	20240325	103300	76513510	9730	9730	9730	9730	19
657	20240325	103200	76328640	9740	9740	9740	9740	0
658	20240325	103100	76328640	9740	9740	9740	9740	317
659	20240325	103000	73241060	9750	9750	9750	9750	0
660	20240325	102900	73241060	9750	9750	9750	9750	0
661	20240325	102800	73241060	9750	9740	9750	9740	113
662	20240325	102700	72139510	9730	9730	9730	9730	0
663	20240325	102600	72139510	9730	9730	9730	9730	20
664	20240325	102500	71944910	9730	9730	9730	9730	0
665	20240325	102400	71944910	9730	9730	9730	9730	0
666	20240325	102300	71944910	9730	9730	9730	9730	0
667	20240325	102200	71944910	9730	9730	9730	9730	19
668	20240325	102100	71760040	9730	9730	9730	9730	270
669	20240325	102000	69132940	9730	9730	9730	9730	0
670	20240325	101900	69132940	9730	9730	9730	9730	20
671	20240325	101800	68938340	9750	9750	9750	9750	0
672	20240325	101700	68938340	9750	9730	9750	9730	20
673	20240325	101600	68743540	9750	9750	9750	9750	0
674	20240325	101500	68743540	9750	9750	9750	9750	9
675	20240325	101400	68655790	9750	9750	9750	9750	0
676	20240325	101300	68655790	9750	9750	9750	9750	1
677	20240325	101200	68646040	9730	9730	9730	9730	19
678	20240325	101100	68461170	9760	9760	9760	9760	580
679	20240325	101000	62800370	9790	9790	9790	9790	10
680	20240325	100900	62702470	9760	9760	9760	9760	0
681	20240325	100800	62702470	9760	9760	9760	9760	0
682	20240325	100700	62702470	9760	9760	9760	9730	180
683	20240325	100600	60950090	9730	9730	9730	9730	100
684	20240325	100500	59977090	9780	9780	9780	9780	1
685	20240325	100400	59967310	9730	9730	9730	9730	0
686	20240325	100300	59967310	9730	9730	9730	9730	0
687	20240325	100200	59967310	9730	9730	9730	9730	0
688	20240325	100100	59967310	9730	9730	9730	9730	39
689	20240325	100000	59587840	9720	9720	9720	9720	0
690	20240325	095900	59587840	9720	9720	9720	9720	0
691	20240325	095800	59587840	9720	9720	9720	9720	0
692	20240325	095700	59587840	9720	9720	9720	9720	0
693	20240325	095600	59587840	9720	9790	9790	9720	4171
694	20240325	095500	18982670	9790	9790	9790	9790	0
695	20240325	095400	18982670	9790	9790	9790	9790	0
696	20240325	095300	18982670	9790	9750	9790	9750	50
697	20240325	095200	18494100	9750	9750	9750	9750	0
698	20240325	095100	18494100	9750	9750	9750	9750	19
699	20240325	095000	18308850	9770	9770	9770	9770	0
700	20240325	094900	18308850	9770	9770	9770	9770	0
701	20240325	094800	18308850	9770	9770	9770	9770	10
702	20240325	094700	18211150	9770	9750	9770	9750	400
703	20240325	094600	14306170	9740	9740	9740	9740	20
704	20240325	094500	14111370	9740	9740	9740	9740	0
705	20240325	094400	14111370	9740	9740	9740	9740	0
706	20240325	094300	14111370	9740	9760	9760	9740	20
707	20240325	094200	13916370	9760	9760	9760	9760	0
708	20240325	094100	13916370	9760	9760	9760	9760	0
709	20240325	094000	13916370	9760	9750	9760	9750	20
710	20240325	093900	13721180	9740	9740	9740	9740	0
711	20240325	093800	13721180	9740	9760	9760	9740	131
712	20240325	093700	12445040	9760	9760	9760	9750	935
713	20240325	093600	3320090	9760	9760	9760	9760	130
714	20240325	093500	2051290	9760	9760	9760	9760	39
715	20240325	093400	1670650	9760	9760	9760	9760	0
716	20240325	093300	1670650	9760	9760	9760	9760	0
717	20240325	093200	1670650	9760	9760	9760	9760	0
718	20240325	093100	1670650	9760	9760	9760	9760	0
719	20240325	093000	1670650	9760	9760	9760	9760	0
720	20240325	092900	1670650	9760	9760	9760	9760	1
721	20240325	092800	1660890	9750	9750	9750	9750	20
722	20240325	092700	1465890	9750	9750	9750	9750	0
723	20240325	092600	1465890	9750	9750	9750	9750	19
724	20240325	092500	1280640	9750	9750	9750	9750	0
725	20240325	092400	1280640	9750	9750	9750	9750	0
726	20240325	092300	1280640	9750	9750	9750	9750	8
727	20240325	092200	1202640	9750	9750	9750	9750	1
728	20240325	092100	1192890	9780	9780	9780	9780	10
729	20240325	092000	1095090	9800	9800	9800	9800	0
730	20240325	091900	1095090	9800	9800	9800	9800	0
731	20240325	091800	1095090	9800	9790	9800	9790	5
732	20240325	091700	1046100	9750	9750	9750	9750	0
733	20240325	091600	1046100	9750	9750	9750	9750	0
734	20240325	091500	1046100	9750	9750	9750	9750	0
735	20240325	091400	1046100	9750	9750	9750	9750	0
736	20240325	091300	1046100	9750	9750	9750	9750	0
737	20240325	091200	1046100	9750	9750	9750	9750	50
738	20240325	091100	558600	9800	9800	9800	9800	0
739	20240325	091000	558600	9800	9800	9800	9800	0
740	20240325	090900	558600	9800	9800	9800	9800	0
741	20240325	090800	558600	9800	9800	9800	9800	0
742	20240325	090700	558600	9800	9800	9800	9800	0
743	20240325	090600	558600	9800	9800	9800	9800	0
744	20240325	090500	558600	9800	9800	9800	9800	0
745	20240325	090400	558600	9800	9800	9800	9800	0
746	20240325	090300	558600	9800	9800	9800	9800	10
747	20240325	090200	460600	9800	9800	9800	9800	0
748	20240325	090100	460600	9800	9800	9800	9800	47
749	20240325	090000	0	9800	9800	9800	9800	0