KissMeData/090470/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	194100	1034034950	9570	9570	9570	9570	1694
3	20240328	194000	1034034950	9570	9570	9570	9570	0
4	20240328	193900	1034034950	9570	9570	9570	9570	0
5	20240328	193800	1034034950	9570	9570	9570	9570	0
6	20240328	193700	1034034950	9570	9570	9570	9570	0
7	20240328	193600	1034034950	9570	9570	9570	9570	0
8	20240328	193500	1034034950	9570	9570	9570	9570	0
9	20240328	193400	1034034950	9570	9570	9570	9570	0
10	20240328	193300	1034034950	9570	9570	9570	9570	0
11	20240328	193200	1034034950	9570	9570	9570	9570	0
12	20240328	193100	1034034950	9570	9570	9570	9570	0
13	20240328	193000	1034034950	9570	9570	9570	9570	0
14	20240328	192900	1034034950	9570	9570	9570	9570	0
15	20240328	192800	1034034950	9570	9570	9570	9570	0
16	20240328	192700	1034034950	9570	9570	9570	9570	0
17	20240328	192600	1034034950	9570	9570	9570	9570	0
18	20240328	192500	1034034950	9570	9570	9570	9570	0
19	20240328	192400	1034034950	9570	9570	9570	9570	0
20	20240328	192300	1034034950	9570	9570	9570	9570	0
21	20240328	192200	1034034950	9570	9570	9570	9570	0
22	20240328	192100	1034034950	9570	9570	9570	9570	0
23	20240328	192000	1034034950	9570	9570	9570	9570	0
24	20240328	191900	1034034950	9570	9570	9570	9570	0
25	20240328	191800	1034034950	9570	9570	9570	9570	0
26	20240328	191700	1034034950	9570	9570	9570	9570	0
27	20240328	191600	1034034950	9570	9570	9570	9570	0
28	20240328	191500	1034034950	9570	9570	9570	9570	0
29	20240328	191400	1034034950	9570	9570	9570	9570	0
30	20240328	191300	1034034950	9570	9570	9570	9570	0
31	20240328	191200	1034034950	9570	9570	9570	9570	0
32	20240328	191100	1034034950	9570	9570	9570	9570	1694
33	20240328	191000	1034034950	9570	9570	9570	9570	0
34	20240328	190900	1034034950	9570	9570	9570	9570	0
35	20240328	190800	1034034950	9570	9570	9570	9570	0
36	20240328	190700	1034034950	9570	9570	9570	9570	0
37	20240328	190600	1034034950	9570	9570	9570	9570	0
38	20240328	190500	1034034950	9570	9570	9570	9570	0
39	20240328	190400	1034034950	9570	9570	9570	9570	0
40	20240328	190300	1034034950	9570	9570	9570	9570	0
41	20240328	190200	1034034950	9570	9570	9570	9570	0
42	20240328	190100	1034034950	9570	9570	9570	9570	0
43	20240328	190000	1034034950	9570	9570	9570	9570	0
44	20240328	185900	1034034950	9570	9570	9570	9570	0
45	20240328	185800	1034034950	9570	9570	9570	9570	0
46	20240328	185700	1034034950	9570	9570	9570	9570	0
47	20240328	185600	1034034950	9570	9570	9570	9570	0
48	20240328	185500	1034034950	9570	9570	9570	9570	0
49	20240328	185400	1034034950	9570	9570	9570	9570	0
50	20240328	185300	1034034950	9570	9570	9570	9570	0
51	20240328	185200	1034034950	9570	9570	9570	9570	0
52	20240328	185100	1034034950	9570	9570	9570	9570	0
53	20240328	185000	1034034950	9570	9570	9570	9570	0
54	20240328	184900	1034034950	9570	9570	9570	9570	0
55	20240328	184800	1034034950	9570	9570	9570	9570	0
56	20240328	184700	1034034950	9570	9570	9570	9570	0
57	20240328	184600	1034034950	9570	9570	9570	9570	0
58	20240328	184500	1034034950	9570	9570	9570	9570	0
59	20240328	184400	1034034950	9570	9570	9570	9570	0
60	20240328	184300	1034034950	9570	9570	9570	9570	0
61	20240328	184200	1034034950	9570	9570	9570	9570	0
62	20240328	184100	1034034950	9570	9570	9570	9570	1694
63	20240328	184000	1034034950	9570	9570	9570	9570	0
64	20240328	183900	1034034950	9570	9570	9570	9570	0
65	20240328	183800	1034034950	9570	9570	9570	9570	0
66	20240328	183700	1034034950	9570	9570	9570	9570	0
67	20240328	183600	1034034950	9570	9570	9570	9570	0
68	20240328	183500	1034034950	9570	9570	9570	9570	0
69	20240328	183400	1034034950	9570	9570	9570	9570	0
70	20240328	183300	1034034950	9570	9570	9570	9570	0
71	20240328	183200	1034034950	9570	9570	9570	9570	0
72	20240328	183100	1034034950	9570	9570	9570	9570	0
73	20240328	183000	1034034950	9570	9570	9570	9570	0
74	20240328	182900	1034034950	9570	9570	9570	9570	0
75	20240328	182800	1034034950	9570	9570	9570	9570	0
76	20240328	182700	1034034950	9570	9570	9570	9570	0
77	20240328	182600	1034034950	9570	9570	9570	9570	0
78	20240328	182500	1034034950	9570	9570	9570	9570	0
79	20240328	182400	1034034950	9570	9570	9570	9570	0
80	20240328	182300	1034034950	9570	9570	9570	9570	0
81	20240328	182200	1034034950	9570	9570	9570	9570	0
82	20240328	182100	1034034950	9570	9570	9570	9570	0
83	20240328	182000	1034034950	9570	9570	9570	9570	0
84	20240328	181900	1034034950	9570	9570	9570	9570	0
85	20240328	181800	1034034950	9570	9570	9570	9570	0
86	20240328	181700	1034034950	9570	9570	9570	9570	0
87	20240328	181600	1034034950	9570	9570	9570	9570	0
88	20240328	181500	1034034950	9570	9570	9570	9570	0
89	20240328	181400	1034034950	9570	9570	9570	9570	0
90	20240328	181300	1034034950	9570	9570	9570	9570	0
91	20240328	181200	1034034950	9570	9570	9570	9570	0
92	20240328	181100	1034034950	9570	9570	9570	9570	1694
93	20240328	181000	1034034950	9570	9570	9570	9570	0
94	20240328	180900	1034034950	9570	9570	9570	9570	0
95	20240328	180800	1034034950	9570	9570	9570	9570	0
96	20240328	180700	1034034950	9570	9570	9570	9570	0
97	20240328	180600	1034034950	9570	9570	9570	9570	0
98	20240328	180500	1034034950	9570	9570	9570	9570	0
99	20240328	180400	1034034950	9570	9570	9570	9570	0
100	20240328	180300	1034034950	9570	9570	9570	9570	0
101	20240328	180200	1034034950	9570	9570	9570	9570	0
102	20240328	180100	1034034950	9570	9570	9570	9570	0
103	20240328	180000	1034034950	9570	9570	9570	9570	0
104	20240328	175900	1034034950	9570	9570	9570	9570	0
105	20240328	175800	1034034950	9570	9570	9570	9570	0
106	20240328	175700	1034034950	9570	9570	9570	9570	0
107	20240328	175600	1034034950	9570	9570	9570	9570	0
108	20240328	175500	1034034950	9570	9570	9570	9570	0
109	20240328	175400	1034034950	9570	9570	9570	9570	0
110	20240328	175300	1034034950	9570	9570	9570	9570	0
111	20240328	175200	1034034950	9570	9570	9570	9570	0
112	20240328	175100	1034034950	9570	9570	9570	9570	0
113	20240328	175000	1034034950	9570	9570	9570	9570	0
114	20240328	174900	1034034950	9570	9570	9570	9570	0
115	20240328	174800	1034034950	9570	9570	9570	9570	0
116	20240328	174700	1034034950	9570	9570	9570	9570	0
117	20240328	174600	1034034950	9570	9570	9570	9570	0
118	20240328	174500	1034034950	9570	9570	9570	9570	0
119	20240328	174400	1034034950	9570	9570	9570	9570	0
120	20240328	174300	1034034950	9570	9570	9570	9570	0
121	20240328	174200	1034034950	9570	9570	9570	9570	0
122	20240328	174100	1034034950	9570	9570	9570	9570	1694
123	20240328	174000	1034034950	9570	9570	9570	9570	0
124	20240328	173900	1034034950	9570	9570	9570	9570	0
125	20240328	173800	1034034950	9570	9570	9570	9570	0
126	20240328	173700	1034034950	9570	9570	9570	9570	0
127	20240328	173600	1034034950	9570	9570	9570	9570	0
128	20240328	173500	1034034950	9570	9570	9570	9570	0
129	20240328	173400	1034034950	9570	9570	9570	9570	0
130	20240328	173300	1034034950	9570	9570	9570	9570	0
131	20240328	173200	1034034950	9570	9570	9570	9570	0
132	20240328	173100	1034034950	9570	9570	9570	9570	0
133	20240328	173000	1034034950	9570	9570	9570	9570	0
134	20240328	172900	1034034950	9570	9570	9570	9570	0
135	20240328	172800	1034034950	9570	9570	9570	9570	0
136	20240328	172700	1034034950	9570	9570	9570	9570	0
137	20240328	172600	1034034950	9570	9570	9570	9570	0
138	20240328	172500	1034034950	9570	9570	9570	9570	0
139	20240328	172400	1034034950	9570	9570	9570	9570	0
140	20240328	172300	1034034950	9570	9570	9570	9570	0
141	20240328	172200	1034034950	9570	9570	9570	9570	0
142	20240328	172100	1034034950	9570	9570	9570	9570	0
143	20240328	172000	1034034950	9570	9570	9570	9570	0
144	20240328	171900	1034034950	9570	9570	9570	9570	0
145	20240328	171800	1034034950	9570	9570	9570	9570	0
146	20240328	171700	1034034950	9570	9570	9570	9570	0
147	20240328	171600	1034034950	9570	9570	9570	9570	0
148	20240328	171500	1034034950	9570	9570	9570	9570	0
149	20240328	171400	1034034950	9570	9570	9570	9570	0
150	20240328	171300	1034034950	9570	9570	9570	9570	0
151	20240328	171200	1034034950	9570	9570	9570	9570	0
152	20240328	171100	1034034950	9570	9570	9570	9570	1694
153	20240328	171000	1034034950	9570	9570	9570	9570	0
154	20240328	170900	1034034950	9570	9570	9570	9570	0
155	20240328	170800	1034034950	9570	9570	9570	9570	0
156	20240328	170700	1034034950	9570	9570	9570	9570	0
157	20240328	170600	1034034950	9570	9570	9570	9570	0
158	20240328	170500	1034034950	9570	9570	9570	9570	0
159	20240328	170400	1034034950	9570	9570	9570	9570	0
160	20240328	170300	1034034950	9570	9570	9570	9570	0
161	20240328	170200	1034034950	9570	9570	9570	9570	0
162	20240328	170100	1034034950	9570	9570	9570	9570	0
163	20240328	170000	1034034950	9570	9570	9570	9570	0
164	20240328	165900	1034034950	9570	9570	9570	9570	0
165	20240328	165800	1034034950	9570	9570	9570	9570	0
166	20240328	165700	1034034950	9570	9570	9570	9570	0
167	20240328	165600	1034034950	9570	9570	9570	9570	0
168	20240328	165500	1034034950	9570	9570	9570	9570	0
169	20240328	165400	1034034950	9570	9570	9570	9570	0
170	20240328	165300	1034034950	9570	9570	9570	9570	0
171	20240328	165200	1034034950	9570	9570	9570	9570	0
172	20240328	165100	1034034950	9570	9570	9570	9570	0
173	20240328	165000	1034034950	9570	9570	9570	9570	0
174	20240328	164900	1034034950	9570	9570	9570	9570	0
175	20240328	164800	1034034950	9570	9570	9570	9570	0
176	20240328	164700	1034034950	9570	9570	9570	9570	0
177	20240328	164600	1034034950	9570	9570	9570	9570	0
178	20240328	164500	1034034950	9570	9570	9570	9570	0
179	20240328	164400	1034034950	9570	9570	9570	9570	0
180	20240328	164300	1034034950	9570	9570	9570	9570	0
181	20240328	164200	1034034950	9570	9570	9570	9570	0
182	20240328	164100	1034034950	9570	9570	9570	9570	1694
183	20240328	164000	1034034950	9570	9570	9570	9570	0
184	20240328	163900	1034034950	9570	9570	9570	9570	0
185	20240328	163800	1034034950	9570	9570	9570	9570	0
186	20240328	163700	1034034950	9570	9570	9570	9570	0
187	20240328	163600	1034034950	9570	9570	9570	9570	0
188	20240328	163500	1034034950	9570	9570	9570	9570	0
189	20240328	163400	1034034950	9570	9570	9570	9570	0
190	20240328	163300	1034034950	9570	9570	9570	9570	0
191	20240328	163200	1034034950	9570	9570	9570	9570	0
192	20240328	163100	1034034950	9570	9570	9570	9570	0
193	20240328	163000	1034034950	9570	9570	9570	9570	0
194	20240328	162900	1034034950	9570	9570	9570	9570	0
195	20240328	162800	1034034950	9570	9570	9570	9570	0
196	20240328	162700	1034034950	9570	9570	9570	9570	0
197	20240328	162600	1034034950	9570	9570	9570	9570	0
198	20240328	162500	1034034950	9570	9570	9570	9570	0
199	20240328	162400	1034034950	9570	9570	9570	9570	0
200	20240328	162300	1034034950	9570	9570	9570	9570	0
201	20240328	162200	1034034950	9570	9570	9570	9570	0
202	20240328	162100	1034034950	9570	9570	9570	9570	0
203	20240328	162000	1034034950	9570	9570	9570	9570	0
204	20240328	161900	1034034950	9570	9570	9570	9570	0
205	20240328	161800	1034034950	9570	9570	9570	9570	0
206	20240328	161700	1034034950	9570	9570	9570	9570	0
207	20240328	161600	1034034950	9570	9570	9570	9570	0
208	20240328	161500	1034034950	9570	9570	9570	9570	0
209	20240328	161400	1034034950	9570	9570	9570	9570	0
210	20240328	161300	1034034950	9570	9570	9570	9570	0
211	20240328	161200	1034034950	9570	9570	9570	9570	0
212	20240328	161100	1034034950	9570	9570	9570	9570	1694
213	20240328	161000	1034034950	9570	9570	9570	9570	0
214	20240328	160900	1034034950	9570	9570	9570	9570	0
215	20240328	160800	1034034950	9570	9570	9570	9570	0
216	20240328	160700	1034034950	9570	9570	9570	9570	0
217	20240328	160600	1034034950	9570	9570	9570	9570	0
218	20240328	160500	1034034950	9570	9570	9570	9570	0
219	20240328	160400	1034034950	9570	9570	9570	9570	0
220	20240328	160300	1034034950	9570	9570	9570	9570	0
221	20240328	160200	1034034950	9570	9570	9570	9570	0
222	20240328	160100	1034034950	9570	9570	9570	9570	0
223	20240328	160000	1034034950	9570	9570	9570	9570	0
224	20240328	155900	1034034950	9570	9570	9570	9570	0
225	20240328	155800	1034034950	9570	9570	9570	9570	0
226	20240328	155700	1034034950	9570	9570	9570	9570	0
227	20240328	155600	1034034950	9570	9570	9570	9570	0
228	20240328	155500	1034034950	9570	9570	9570	9570	0
229	20240328	155400	1034034950	9570	9570	9570	9570	0
230	20240328	155300	1034034950	9570	9570	9570	9570	0
231	20240328	155200	1034034950	9570	9570	9570	9570	0
232	20240328	155100	1034034950	9570	9570	9570	9570	0
233	20240328	155000	1034034950	9570	9570	9570	9570	0
234	20240328	154900	1034034950	9570	9570	9570	9570	0
235	20240328	154800	1034034950	9570	9570	9570	9570	0
236	20240328	154700	1034034950	9570	9570	9570	9570	0
237	20240328	154600	1034034950	9570	9570	9570	9570	0
238	20240328	154500	1034034950	9570	9570	9570	9570	0
239	20240328	154400	1034034950	9570	9570	9570	9570	0
240	20240328	154300	1034034950	9570	9570	9570	9570	0
241	20240328	154200	1034034950	9570	9570	9570	9570	0
242	20240328	154100	1034034950	9570	9570	9570	9570	1694
243	20240328	154000	1034034950	9570	9570	9570	9570	0
244	20240328	153900	1034034950	9570	9570	9570	9570	0
245	20240328	153800	1034034950	9570	9570	9570	9570	0
246	20240328	153700	1034034950	9570	9570	9570	9570	0
247	20240328	153600	1034034950	9570	9570	9570	9570	0
248	20240328	153500	1034034950	9570	9570	9570	9570	0
249	20240328	153400	1034034950	9570	9570	9570	9570	0
250	20240328	153300	1034034950	9570	9570	9570	9570	0
251	20240328	153200	1034034950	9570	9570	9570	9570	0
252	20240328	153100	1034034950	9570	9570	9570	9570	0
253	20240328	153000	1034034950	9570	9570	9570	9570	1694
254	20240328	152900	1017823370	9630	9630	9630	9630	0
255	20240328	152800	1017823370	9630	9630	9630	9630	0
256	20240328	152700	1017823370	9630	9630	9630	9630	0
257	20240328	152600	1017823370	9630	9630	9630	9630	0
258	20240328	152500	1017823370	9630	9630	9630	9630	0
259	20240328	152400	1017823370	9630	9630	9630	9630	0
260	20240328	152300	1017823370	9630	9630	9630	9630	0
261	20240328	152200	1017823370	9630	9630	9630	9630	0
262	20240328	152100	1017823370	9630	9630	9630	9630	0
263	20240328	152000	1017823370	9630	9630	9630	9630	0
264	20240328	151900	1017823370	9630	9590	9630	9510	5532
265	20240328	151800	964881890	9560	9570	9600	9540	1451
266	20240328	151700	950986590	9540	9540	9570	9540	20
267	20240328	151600	950795550	9540	9570	9570	9540	26
268	20240328	151500	950546820	9570	9570	9570	9570	3
269	20240328	151400	950518110	9570	9560	9580	9560	29
270	20240328	151300	950240700	9580	9580	9580	9580	5
271	20240328	151200	950192800	9580	9580	9580	9550	199
272	20240328	151100	948291840	9580	9580	9580	9580	14
273	20240328	151000	948157720	9550	9540	9550	9540	777
274	20240328	150900	940742950	9520	9520	9520	9520	132
275	20240328	150800	939486310	9520	9510	9520	9510	405
276	20240328	150700	935634680	9510	9520	9520	9510	152
277	20240328	150600	934189100	9510	9530	9540	9510	481
278	20240328	150500	929610270	9540	9540	9540	9530	39
279	20240328	150400	929238240	9540	9530	9540	9530	63
280	20240328	150300	928637810	9530	9550	9550	9530	12
281	20240328	150200	928523330	9530	9530	9530	9530	88
282	20240328	150100	927684690	9550	9540	9550	9540	40
283	20240328	150000	927303070	9550	9550	9550	9550	4
284	20240328	145900	927264870	9550	9540	9550	9540	103
285	20240328	145800	926282220	9540	9540	9540	9540	0
286	20240328	145700	926282220	9540	9540	9540	9540	69
287	20240328	145600	925623960	9550	9550	9550	9550	0
288	20240328	145500	925623960	9550	9540	9550	9540	42
289	20240328	145400	925223270	9540	9550	9550	9540	241
290	20240328	145300	922924110	9550	9550	9550	9550	4
291	20240328	145200	922885910	9540	9540	9550	9540	57
292	20240328	145100	922342010	9550	9550	9550	9550	0
293	20240328	145000	922342010	9550	9540	9550	9540	57
294	20240328	144900	921798220	9540	9540	9540	9520	171
295	20240328	144800	920168180	9520	9520	9520	9520	0
296	20240328	144700	920168180	9520	9520	9520	9520	0
297	20240328	144600	920168180	9520	9520	9520	9510	262
298	20240328	144500	917674570	9540	9540	9540	9540	0
299	20240328	144400	917674570	9540	9510	9540	9510	74
300	20240328	144300	916970530	9520	9520	9520	9520	50
301	20240328	144200	916494530	9520	9530	9540	9520	16
302	20240328	144100	916342000	9530	9520	9530	9510	304
303	20240328	144000	913449210	9530	9530	9530	9530	200
304	20240328	143900	911543210	9540	9530	9540	9520	41
305	20240328	143800	911152500	9540	9540	9540	9540	8
306	20240328	143700	911076180	9530	9530	9530	9530	70
307	20240328	143600	910409080	9540	9540	9540	9540	3
308	20240328	143500	910380460	9550	9550	9550	9550	130
309	20240328	143400	909138960	9540	9540	9540	9540	0
310	20240328	143300	909138960	9540	9540	9540	9540	100
311	20240328	143200	908184960	9550	9530	9550	9490	3567
312	20240328	143100	874282390	9550	9520	9550	9520	581
313	20240328	143000	868747090	9550	9530	9550	9510	3445
314	20240328	142900	835957620	9550	9560	9560	9520	7042
315	20240328	142800	768876390	9560	9600	9600	9560	1040
316	20240328	142700	758919350	9610	9610	9610	9610	0
317	20240328	142600	758919350	9610	9610	9610	9610	10
318	20240328	142500	758823250	9610	9610	9610	9610	0
319	20240328	142400	758823250	9610	9610	9610	9610	0
320	20240328	142300	758823250	9610	9610	9610	9610	0
321	20240328	142200	758823250	9610	9610	9610	9610	1
322	20240328	142100	758813640	9620	9620	9620	9600	19
323	20240328	142000	758631160	9570	9620	9620	9570	243
324	20240328	141900	756298900	9620	9620	9620	9620	10
325	20240328	141800	756202700	9620	9600	9620	9600	44
326	20240328	141700	755780220	9620	9600	9620	9580	119
327	20240328	141600	754639790	9620	9620	9620	9620	0
328	20240328	141500	754639790	9620	9620	9620	9620	0
329	20240328	141400	754639790	9620	9610	9620	9610	100
330	20240328	141300	753677930	9620	9620	9620	9620	5
331	20240328	141200	753629830	9620	9620	9620	9620	0
332	20240328	141100	753629830	9620	9620	9620	9620	0
333	20240328	141000	753629830	9620	9590	9620	9590	55
334	20240328	140900	753102230	9590	9590	9590	9590	61
335	20240328	140800	752517240	9590	9590	9590	9590	1
336	20240328	140700	752507650	9580	9590	9590	9580	291
337	20240328	140600	749718800	9580	9590	9590	9580	13
338	20240328	140500	749594240	9590	9590	9590	9580	1478
339	20240328	140400	735422200	9590	9590	9590	9590	71
340	20240328	140300	734741310	9610	9600	9610	9600	362
341	20240328	140200	731266060	9600	9610	9610	9600	13
342	20240328	140100	731141200	9600	9600	9600	9600	202
343	20240328	140000	729202000	9610	9600	9610	9600	24
344	20240328	135900	728971560	9630	9630	9630	9630	0
345	20240328	135800	728971560	9630	9630	9630	9630	5
346	20240328	135700	728923410	9600	9630	9630	9600	385
347	20240328	135600	725226530	9630	9630	9630	9610	1067
348	20240328	135500	714970650	9620	9620	9620	9620	7
349	20240328	135400	714903310	9620	9630	9630	9620	84
350	20240328	135300	714095140	9630	9640	9640	9630	2
351	20240328	135200	714075870	9650	9650	9650	9650	5
352	20240328	135100	714027620	9620	9620	9620	9620	102
353	20240328	135000	713046380	9620	9650	9650	9620	14
354	20240328	134900	712911640	9650	9620	9650	9620	84
355	20240328	134800	712103470	9620	9620	9620	9620	6
356	20240328	134700	712045750	9650	9620	9650	9620	10
357	20240328	134600	711949370	9650	9650	9650	9650	1
358	20240328	134500	711939720	9630	9650	9660	9630	1516
359	20240328	134400	697327680	9660	9650	9660	9640	546
360	20240328	134300	692058790	9660	9650	9660	9650	14
361	20240328	134200	691923650	9660	9670	9670	9660	1467
362	20240328	134100	677751350	9680	9680	9680	9670	8
363	20240328	134000	677673940	9670	9670	9670	9670	6
364	20240328	133900	677615920	9710	9670	9710	9670	8
365	20240328	133800	677538480	9710	9670	9710	9670	9
366	20240328	133700	677451330	9670	9670	9670	9670	6
367	20240328	133600	677393310	9670	9710	9710	9670	10
368	20240328	133500	677296450	9660	9670	9710	9660	311
369	20240328	133400	674288910	9710	9670	9710	9670	12
370	20240328	133300	674172630	9670	9670	9670	9670	145
371	20240328	133200	672770480	9670	9670	9670	9670	6
372	20240328	133100	672712460	9670	9670	9670	9670	6
373	20240328	133000	672654440	9670	9680	9680	9670	101
374	20240328	132900	671677710	9680	9680	9680	9680	6
375	20240328	132800	671619630	9680	9680	9680	9680	80
376	20240328	132700	670845230	9680	9680	9680	9680	508
377	20240328	132600	665927790	9680	9680	9680	9680	59
378	20240328	132500	665356670	9690	9700	9700	9690	60
379	20240328	132400	664775170	9760	9760	9760	9760	0
380	20240328	132300	664775170	9760	9760	9760	9760	0
381	20240328	132200	664775170	9760	9760	9760	9760	0
382	20240328	132100	664775170	9760	9700	9760	9700	33
383	20240328	132000	664455010	9700	9700	9700	9700	70
384	20240328	131900	663776010	9770	9760	9770	9760	2
385	20240328	131800	663756480	9770	9770	9770	9770	0
386	20240328	131700	663756480	9770	9770	9770	9770	0
387	20240328	131600	663756480	9770	9770	9770	9770	0
388	20240328	131500	663756480	9770	9770	9770	9770	0
389	20240328	131400	663756480	9770	9770	9770	9770	3
390	20240328	131300	663727170	9780	9760	9780	9760	1001
391	20240328	131200	653949240	9770	9770	9770	9770	0
392	20240328	131100	653949240	9770	9770	9770	9770	0
393	20240328	131000	653949240	9770	9730	9770	9730	620
394	20240328	130900	647901010	9730	9690	9730	9690	961
395	20240328	130800	638581210	9690	9690	9690	9690	1
396	20240328	130700	638571520	9640	9670	9670	9640	179
397	20240328	130600	636842960	9680	9680	9680	9640	1015
398	20240328	130500	627047570	9660	9690	9690	9660	1006
399	20240328	130400	617321720	9680	9680	9680	9680	6
400	20240328	130300	617263640	9690	9680	9690	9680	56
401	20240328	130200	616721060	9700	9680	9700	9680	47
402	20240328	130100	616266000	9680	9680	9680	9680	6
403	20240328	130000	616207920	9700	9700	9700	9680	100
404	20240328	125900	615239500	9700	9680	9700	9680	63
405	20240328	125800	614629600	9700	9680	9700	9680	26
406	20240328	125700	614377820	9680	9680	9680	9680	6
407	20240328	125600	614319740	9700	9700	9700	9700	32
408	20240328	125500	614009340	9700	9680	9700	9680	79
409	20240328	125400	613244580	9700	9700	9700	9680	28
410	20240328	125300	612973100	9700	9680	9700	9680	66
411	20240328	125200	612334140	9680	9680	9680	9680	16
412	20240328	125100	612179260	9680	9680	9680	9680	6
413	20240328	125000	612121180	9700	9700	9700	9700	0
414	20240328	124900	612121180	9700	9700	9700	9680	28
415	20240328	124800	611849700	9680	9680	9680	9680	81
416	20240328	124700	611065620	9700	9670	9700	9670	16
417	20240328	124600	610910780	9700	9700	9700	9670	38
418	20240328	124500	610542870	9680	9680	9680	9680	6
419	20240328	124400	610484790	9680	9680	9680	9680	6
420	20240328	124300	610426710	9700	9700	9700	9700	5
421	20240328	124200	610378210	9680	9680	9680	9680	121
422	20240328	124100	609206930	9680	9680	9680	9680	6
423	20240328	124000	609148850	9700	9680	9700	9680	11
424	20240328	123900	609042270	9680	9700	9700	9680	101
425	20240328	123800	608064470	9690	9700	9700	9690	25
426	20240328	123700	607822210	9700	9690	9700	9690	7
427	20240328	123600	607754370	9700	9700	9700	9700	20
428	20240328	123500	607560370	9700	9700	9700	9680	10
429	20240328	123400	607463510	9680	9680	9680	9680	79
430	20240328	123300	606698790	9680	9680	9680	9680	0
431	20240328	123200	606698790	9680	9700	9700	9680	552
432	20240328	123100	601345630	9730	9730	9730	9730	0
433	20240328	123000	601345630	9730	9710	9730	9690	209
434	20240328	122900	599318280	9700	9710	9710	9700	6
435	20240328	122800	599260060	9740	9740	9740	9740	10
436	20240328	122700	599162660	9740	9740	9740	9710	12
437	20240328	122600	599045960	9710	9710	9710	9710	6
438	20240328	122500	598987700	9740	9740	9740	9740	5
439	20240328	122400	598939000	9710	9740	9740	9710	180
440	20240328	122300	597185980	9740	9740	9740	9700	131
441	20240328	122200	595912560	9740	9700	9740	9700	104
442	20240328	122100	594903480	9700	9740	9740	9700	206
443	20240328	122000	592904880	9710	9710	9710	9710	10
444	20240328	121900	592807780	9740	9710	9740	9710	9
445	20240328	121800	592720300	9740	9700	9740	9700	114
446	20240328	121700	591610180	9740	9740	9740	9740	5
447	20240328	121600	591561480	9700	9710	9710	9700	6
448	20240328	121500	591503270	9740	9700	9740	9700	91
449	20240328	121400	590620290	9740	9740	9740	9700	81
450	20240328	121300	589834150	9710	9710	9710	9710	24
451	20240328	121200	589601110	9740	9740	9740	9740	0
452	20240328	121100	589601110	9740	9740	9740	9740	0
453	20240328	121000	589601110	9740	9740	9740	9740	0
454	20240328	120900	589601110	9740	9740	9740	9740	0
455	20240328	120800	589601110	9740	9700	9740	9700	86
456	20240328	120700	588766670	9700	9700	9700	9700	3
457	20240328	120600	588737570	9740	9740	9740	9740	5
458	20240328	120500	588688870	9700	9700	9700	9700	0
459	20240328	120400	588688870	9700	9700	9700	9700	70
460	20240328	120300	588009870	9740	9710	9740	9710	6
461	20240328	120200	587951490	9740	9740	9740	9740	0
462	20240328	120100	587951490	9740	9740	9740	9740	0
463	20240328	120000	587951490	9740	9740	9740	9740	5
464	20240328	115900	587902790	9740	9740	9740	9740	1
465	20240328	115800	587893050	9700	9680	9700	9680	243
466	20240328	115700	585537510	9700	9720	9720	9680	6711
467	20240328	115600	520495330	9720	9740	9740	9720	1193
468	20240328	115500	508898270	9740	9740	9740	9740	6
469	20240328	115400	508839830	9740	9740	9740	9740	0
470	20240328	115300	508839830	9740	9740	9740	9740	15
471	20240328	115200	508693730	9750	9750	9750	9740	7
472	20240328	115100	508625510	9740	9740	9740	9740	6
473	20240328	115000	508567070	9780	9780	9780	9780	2
474	20240328	114900	508547510	9740	9740	9780	9740	10
475	20240328	114800	508449950	9780	9780	9780	9780	0
476	20240328	114700	508449950	9780	9780	9780	9780	0
477	20240328	114600	508449950	9780	9780	9780	9780	0
478	20240328	114500	508449950	9780	9780	9780	9780	0
479	20240328	114400	508449950	9780	9780	9780	9780	0
480	20240328	114300	508449950	9780	9780	9780	9780	4
481	20240328	114200	508410830	9740	9740	9740	9740	53
482	20240328	114100	507894610	9780	9780	9780	9780	0
483	20240328	114000	507894610	9780	9780	9780	9780	3
484	20240328	113900	507865270	9750	9760	9760	9750	180
485	20240328	113800	506109220	9780	9780	9780	9780	0
486	20240328	113700	506109220	9780	9780	9780	9780	0
487	20240328	113600	506109220	9780	9780	9780	9780	0
488	20240328	113500	506109220	9780	9780	9780	9780	0
489	20240328	113400	506109220	9780	9780	9780	9780	1
490	20240328	113300	506099440	9750	9750	9750	9750	0
491	20240328	113200	506099440	9750	9750	9750	9750	5
492	20240328	113100	506050690	9790	9760	9790	9760	5081
493	20240328	113000	456313060	9750	9750	9750	9750	26
494	20240328	112900	456059560	9790	9790	9790	9790	0
495	20240328	112800	456059560	9790	9790	9790	9790	0
496	20240328	112700	456059560	9790	9790	9790	9790	0
497	20240328	112600	456059560	9790	9790	9790	9790	0
498	20240328	112500	456059560	9790	9790	9790	9790	0
499	20240328	112400	456059560	9790	9790	9790	9790	5
500	20240328	112300	456010610	9760	9760	9760	9760	75
501	20240328	112200	455278610	9790	9790	9790	9790	0
502	20240328	112100	455278610	9790	9760	9790	9760	889
503	20240328	112000	446587670	9760	9760	9760	9760	0
504	20240328	111900	446587670	9760	9760	9760	9760	1
505	20240328	111800	446577910	9770	9780	9790	9770	850
506	20240328	111700	438260480	9770	9770	9770	9770	0
507	20240328	111600	438260480	9770	9770	9770	9770	558
508	20240328	111500	432808820	9750	9740	9750	9740	203
509	20240328	111400	430829580	9740	9740	9740	9740	85
510	20240328	111300	430001680	9740	9750	9750	9740	46
511	20240328	111200	429553190	9790	9790	9790	9790	0
512	20240328	111100	429553190	9790	9790	9790	9790	60
513	20240328	111000	428965790	9740	9790	9790	9740	239
514	20240328	110900	426630980	9720	9790	9790	9720	1067
515	20240328	110800	416227420	9790	9790	9790	9790	59
516	20240328	110700	415649810	9790	9790	9790	9790	50
517	20240328	110600	415160310	9800	9790	9800	9790	924
518	20240328	110500	406112510	9800	9800	9800	9800	670
519	20240328	110400	399546510	9800	9790	9800	9790	40
520	20240328	110300	399154900	9800	9800	9800	9800	1
521	20240328	110200	399145100	9780	9790	9790	9780	1224
522	20240328	110100	387162800	9780	9790	9790	9780	5
523	20240328	110000	387113860	9780	9790	9790	9780	305
524	20240328	105900	384128430	9780	9790	9790	9780	246
525	20240328	105800	381720500	9790	9790	9790	9790	0
526	20240328	105700	381720500	9790	9790	9790	9790	432
527	20240328	105600	377491220	9790	9790	9800	9790	405
528	20240328	105500	373526260	9800	9790	9800	9780	140
529	20240328	105400	372156300	9790	9790	9790	9790	1570
530	20240328	105300	356786000	9790	9790	9790	9780	3944
531	20240328	105200	318174570	9790	9770	9790	9770	1221
532	20240328	105100	306227650	9780	9780	9780	9780	0
533	20240328	105000	306227650	9780	9780	9780	9780	0
534	20240328	104900	306227650	9780	9780	9780	9780	0
535	20240328	104800	306227650	9780	9770	9780	9770	1998
536	20240328	104700	286696810	9770	9770	9770	9770	0
537	20240328	104600	286696810	9770	9770	9770	9770	400
538	20240328	104500	282788810	9780	9780	9780	9780	0
539	20240328	104400	282788810	9780	9770	9780	9770	271
540	20240328	104300	280141120	9770	9770	9770	9770	50
541	20240328	104200	279652620	9770	9740	9770	9740	6977
542	20240328	104100	211620160	9730	9730	9730	9730	42
543	20240328	104000	211211500	9730	9730	9730	9730	8
544	20240328	103900	211133660	9730	9730	9730	9730	0
545	20240328	103800	211133660	9730	9730	9730	9730	0
546	20240328	103700	211133660	9730	9730	9730	9730	0
547	20240328	103600	211133660	9730	9730	9730	9730	0
548	20240328	103500	211133660	9730	9730	9730	9730	0
549	20240328	103400	211133660	9730	9730	9730	9730	0
550	20240328	103300	211133660	9730	9720	9730	9720	645
551	20240328	103200	204859710	9690	9720	9720	9690	2724
552	20240328	103100	178452600	9730	9730	9730	9730	0
553	20240328	103000	178452600	9730	9730	9730	9730	0
554	20240328	102900	178452600	9730	9730	9730	9730	0
555	20240328	102800	178452600	9730	9730	9730	9730	215
556	20240328	102700	176360650	9740	9740	9740	9740	0
557	20240328	102600	176360650	9740	9740	9740	9740	0
558	20240328	102500	176360650	9740	9740	9740	9740	0
559	20240328	102400	176360650	9740	9740	9740	9730	84
560	20240328	102300	175543170	9740	9740	9740	9740	0
561	20240328	102200	175543170	9740	9740	9740	9740	0
562	20240328	102100	175543170	9740	9740	9740	9740	0
563	20240328	102000	175543170	9740	9740	9740	9740	0
564	20240328	101900	175543170	9740	9740	9740	9740	0
565	20240328	101800	175543170	9740	9740	9740	9740	0
566	20240328	101700	175543170	9740	9740	9740	9740	846
567	20240328	101600	167303130	9740	9740	9740	9740	0
568	20240328	101500	167303130	9740	9760	9760	9740	11
569	20240328	101400	167195970	9760	9760	9760	9760	0
570	20240328	101300	167195970	9760	9760	9760	9760	0
571	20240328	101200	167195970	9760	9760	9760	9760	1914
572	20240328	101100	148515330	9780	9770	9780	9770	781
573	20240328	101000	140883190	9760	9760	9760	9760	1
574	20240328	100900	140873430	9760	9750	9760	9750	631
575	20240328	100800	134714880	9750	9750	9750	9750	26
576	20240328	100700	134461380	9750	9750	9750	9750	0
577	20240328	100600	134461380	9750	9750	9750	9750	2
578	20240328	100500	134441880	9760	9760	9760	9760	0
579	20240328	100400	134441880	9760	9770	9770	9760	731
580	20240328	100300	127302340	9760	9760	9760	9760	714
581	20240328	100200	120333700	9760	9760	9760	9760	30
582	20240328	100100	120040900	9760	9760	9760	9760	60
583	20240328	100000	119455300	9760	9760	9760	9760	31
584	20240328	095900	119152740	9760	9760	9760	9760	0
585	20240328	095800	119152740	9760	9760	9760	9760	10
586	20240328	095700	119055140	9760	9760	9760	9760	20
587	20240328	095600	118859940	9760	9760	9760	9730	16
588	20240328	095500	118703810	9760	9750	9760	9750	171
589	20240328	095400	117035160	9710	9740	9760	9710	2319
590	20240328	095300	94425970	9740	9740	9740	9740	0
591	20240328	095200	94425970	9740	9740	9740	9740	1
592	20240328	095100	94416230	9740	9740	9740	9740	10
593	20240328	095000	94318830	9750	9750	9750	9750	310
594	20240328	094900	91296330	9760	9760	9760	9760	1
595	20240328	094800	91286570	9760	9760	9760	9760	75
596	20240328	094700	90554570	9770	9750	9770	9710	1008
597	20240328	094600	80723000	9750	9710	9750	9710	1881
598	20240328	094500	62415200	9680	9680	9680	9680	0
599	20240328	094400	62415200	9680	9680	9680	9680	2
600	20240328	094300	62395840	9700	9690	9700	9690	216
601	20240328	094200	60301800	9660	9660	9660	9660	1
602	20240328	094100	60292140	9660	9660	9660	9660	1
603	20240328	094000	60282480	9660	9700	9700	9660	5
604	20240328	093900	60234020	9660	9660	9700	9660	7
605	20240328	093800	60166200	9660	9690	9690	9660	801
606	20240328	093700	52417740	9690	9710	9710	9690	73
607	20240328	093600	51710340	9710	9700	9710	9690	274
608	20240328	093500	49050920	9700	9700	9720	9700	341
609	20240328	093400	45742620	9700	9700	9700	9700	2
610	20240328	093300	45723220	9700	9700	9700	9700	40
611	20240328	093200	45335220	9730	9720	9730	9700	450
612	20240328	093100	40967680	9730	9730	9730	9720	17
613	20240328	093000	40802310	9730	9730	9730	9720	556
614	20240328	092900	35392440	9720	9720	9720	9720	1
615	20240328	092800	35382720	9720	9720	9720	9720	1052
616	20240328	092700	25157280	9720	9720	9720	9720	30
617	20240328	092600	24865680	9720	9720	9720	9720	5
618	20240328	092500	24817080	9710	9710	9720	9710	72
619	20240328	092400	24117260	9720	9720	9720	9720	5
620	20240328	092300	24068660	9720	9720	9720	9720	73
621	20240328	092200	23359100	9720	9730	9730	9700	223
622	20240328	092100	21190520	9700	9730	9730	9690	13
623	20240328	092000	21064100	9730	9690	9730	9680	109
624	20240328	091900	20003660	9730	9680	9730	9680	6
625	20240328	091800	19945330	9680	9720	9730	9680	16
626	20240328	091700	19789810	9720	9720	9720	9680	292
627	20240328	091600	16951610	9680	9670	9680	9670	8
628	20240328	091500	16874240	9670	9670	9720	9670	13
629	20240328	091400	16748030	9670	9670	9670	9670	12
630	20240328	091300	16631990	9720	9720	9720	9720	1
631	20240328	091200	16622270	9660	9660	9660	9660	1
632	20240328	091100	16612610	9660	9670	9670	9660	300
633	20240328	091000	13713620	9670	9680	9730	9670	793
634	20240328	090900	6031160	9670	9670	9670	9670	1
635	20240328	090800	6021490	9660	9660	9660	9660	6
636	20240328	090700	5963530	9720	9720	9720	9720	37
637	20240328	090600	5603890	9660	9670	9670	9660	72
638	20240328	090500	4907980	9730	9730	9730	9670	15
639	20240328	090400	4762090	9730	9730	9730	9670	84
640	20240328	090300	3944830	9730	9740	9740	9720	221
641	20240328	090200	1793700	9740	9660	9740	9660	129
642	20240328	090100	545400	9630	9630	9630	9630	0
643	20240328	090000	545400	9630	9750	9750	9630	56