KissMeData/068240/min/candle-20250320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250320	195000	780793075	9750	9750	9750	9750	2599
3	20250320	194900	780793075	9750	9750	9750	9750	0
4	20250320	194800	780793075	9750	9750	9750	9750	0
5	20250320	194700	780793075	9750	9750	9750	9750	0
6	20250320	194600	780793075	9750	9750	9750	9750	0
7	20250320	194500	780793075	9750	9750	9750	9750	0
8	20250320	194400	780793075	9750	9750	9750	9750	0
9	20250320	194300	780793075	9750	9750	9750	9750	0
10	20250320	194200	780793075	9750	9750	9750	9750	0
11	20250320	194100	780793075	9750	9750	9750	9750	0
12	20250320	194000	780793075	9750	9750	9750	9750	0
13	20250320	193900	780793075	9750	9750	9750	9750	0
14	20250320	193800	780793075	9750	9750	9750	9750	0
15	20250320	193700	780793075	9750	9750	9750	9750	0
16	20250320	193600	780793075	9750	9750	9750	9750	0
17	20250320	193500	780793075	9750	9750	9750	9750	0
18	20250320	193400	780793075	9750	9750	9750	9750	0
19	20250320	193300	780793075	9750	9750	9750	9750	0
20	20250320	193200	780793075	9750	9750	9750	9750	0
21	20250320	193100	780793075	9750	9750	9750	9750	0
22	20250320	193000	780793075	9750	9750	9750	9750	0
23	20250320	192900	780793075	9750	9750	9750	9750	0
24	20250320	192800	780793075	9750	9750	9750	9750	0
25	20250320	192700	780793075	9750	9750	9750	9750	0
26	20250320	192600	780793075	9750	9750	9750	9750	0
27	20250320	192500	780793075	9750	9750	9750	9750	0
28	20250320	192400	780793075	9750	9750	9750	9750	0
29	20250320	192300	780793075	9750	9750	9750	9750	0
30	20250320	192200	780793075	9750	9750	9750	9750	0
31	20250320	192100	780793075	9750	9750	9750	9750	0
32	20250320	192000	780793075	9750	9750	9750	9750	2599
33	20250320	191900	780793075	9750	9750	9750	9750	0
34	20250320	191800	780793075	9750	9750	9750	9750	0
35	20250320	191700	780793075	9750	9750	9750	9750	0
36	20250320	191600	780793075	9750	9750	9750	9750	0
37	20250320	191500	780793075	9750	9750	9750	9750	0
38	20250320	191400	780793075	9750	9750	9750	9750	0
39	20250320	191300	780793075	9750	9750	9750	9750	0
40	20250320	191200	780793075	9750	9750	9750	9750	0
41	20250320	191100	780793075	9750	9750	9750	9750	0
42	20250320	191000	780793075	9750	9750	9750	9750	0
43	20250320	190900	780793075	9750	9750	9750	9750	0
44	20250320	190800	780793075	9750	9750	9750	9750	0
45	20250320	190700	780793075	9750	9750	9750	9750	0
46	20250320	190600	780793075	9750	9750	9750	9750	0
47	20250320	190500	780793075	9750	9750	9750	9750	0
48	20250320	190400	780793075	9750	9750	9750	9750	0
49	20250320	190300	780793075	9750	9750	9750	9750	0
50	20250320	190200	780793075	9750	9750	9750	9750	0
51	20250320	190100	780793075	9750	9750	9750	9750	0
52	20250320	190000	780793075	9750	9750	9750	9750	0
53	20250320	185900	780793075	9750	9750	9750	9750	0
54	20250320	185800	780793075	9750	9750	9750	9750	0
55	20250320	185700	780793075	9750	9750	9750	9750	0
56	20250320	185600	780793075	9750	9750	9750	9750	0
57	20250320	185500	780793075	9750	9750	9750	9750	0
58	20250320	185400	780793075	9750	9750	9750	9750	0
59	20250320	185300	780793075	9750	9750	9750	9750	0
60	20250320	185200	780793075	9750	9750	9750	9750	0
61	20250320	185100	780793075	9750	9750	9750	9750	0
62	20250320	185000	780793075	9750	9750	9750	9750	2599
63	20250320	184900	780793075	9750	9750	9750	9750	0
64	20250320	184800	780793075	9750	9750	9750	9750	0
65	20250320	184700	780793075	9750	9750	9750	9750	0
66	20250320	184600	780793075	9750	9750	9750	9750	0
67	20250320	184500	780793075	9750	9750	9750	9750	0
68	20250320	184400	780793075	9750	9750	9750	9750	0
69	20250320	184300	780793075	9750	9750	9750	9750	0
70	20250320	184200	780793075	9750	9750	9750	9750	0
71	20250320	184100	780793075	9750	9750	9750	9750	0
72	20250320	184000	780793075	9750	9750	9750	9750	0
73	20250320	183900	780793075	9750	9750	9750	9750	0
74	20250320	183800	780793075	9750	9750	9750	9750	0
75	20250320	183700	780793075	9750	9750	9750	9750	0
76	20250320	183600	780793075	9750	9750	9750	9750	0
77	20250320	183500	780793075	9750	9750	9750	9750	0
78	20250320	183400	780793075	9750	9750	9750	9750	0
79	20250320	183300	780793075	9750	9750	9750	9750	0
80	20250320	183200	780793075	9750	9750	9750	9750	0
81	20250320	183100	780793075	9750	9750	9750	9750	0
82	20250320	183000	780793075	9750	9750	9750	9750	0
83	20250320	182900	780793075	9750	9750	9750	9750	0
84	20250320	182800	780793075	9750	9750	9750	9750	0
85	20250320	182700	780793075	9750	9750	9750	9750	0
86	20250320	182600	780793075	9750	9750	9750	9750	0
87	20250320	182500	780793075	9750	9750	9750	9750	0
88	20250320	182400	780793075	9750	9750	9750	9750	0
89	20250320	182300	780793075	9750	9750	9750	9750	0
90	20250320	182200	780793075	9750	9750	9750	9750	0
91	20250320	182100	780793075	9750	9750	9750	9750	0
92	20250320	182000	780793075	9750	9750	9750	9750	2599
93	20250320	181900	780793075	9750	9750	9750	9750	0
94	20250320	181800	780793075	9750	9750	9750	9750	0
95	20250320	181700	780793075	9750	9750	9750	9750	0
96	20250320	181600	780793075	9750	9750	9750	9750	0
97	20250320	181500	780793075	9750	9750	9750	9750	0
98	20250320	181400	780793075	9750	9750	9750	9750	0
99	20250320	181300	780793075	9750	9750	9750	9750	0
100	20250320	181200	780793075	9750	9750	9750	9750	0
101	20250320	181100	780793075	9750	9750	9750	9750	0
102	20250320	181000	780793075	9750	9750	9750	9750	0
103	20250320	180900	780793075	9750	9750	9750	9750	0
104	20250320	180800	780793075	9750	9750	9750	9750	0
105	20250320	180700	780793075	9750	9750	9750	9750	0
106	20250320	180600	780793075	9750	9750	9750	9750	0
107	20250320	180500	780793075	9750	9750	9750	9750	0
108	20250320	180400	780793075	9750	9750	9750	9750	0
109	20250320	180300	780793075	9750	9750	9750	9750	0
110	20250320	180200	780793075	9750	9750	9750	9750	0
111	20250320	180100	780793075	9750	9750	9750	9750	0
112	20250320	180000	780793075	9750	9750	9750	9750	0
113	20250320	175900	780793075	9750	9750	9750	9750	0
114	20250320	175800	780793075	9750	9750	9750	9750	0
115	20250320	175700	780793075	9750	9750	9750	9750	0
116	20250320	175600	780793075	9750	9750	9750	9750	0
117	20250320	175500	780793075	9750	9750	9750	9750	0
118	20250320	175400	780793075	9750	9750	9750	9750	0
119	20250320	175300	780793075	9750	9750	9750	9750	0
120	20250320	175200	780793075	9750	9750	9750	9750	0
121	20250320	175100	780793075	9750	9750	9750	9750	0
122	20250320	175000	780793075	9750	9750	9750	9750	2599
123	20250320	174900	780793075	9750	9750	9750	9750	0
124	20250320	174800	780793075	9750	9750	9750	9750	0
125	20250320	174700	780793075	9750	9750	9750	9750	0
126	20250320	174600	780793075	9750	9750	9750	9750	0
127	20250320	174500	780793075	9750	9750	9750	9750	0
128	20250320	174400	780793075	9750	9750	9750	9750	0
129	20250320	174300	780793075	9750	9750	9750	9750	0
130	20250320	174200	780793075	9750	9750	9750	9750	0
131	20250320	174100	780793075	9750	9750	9750	9750	0
132	20250320	174000	780793075	9750	9750	9750	9750	0
133	20250320	173900	780793075	9750	9750	9750	9750	0
134	20250320	173800	780793075	9750	9750	9750	9750	0
135	20250320	173700	780793075	9750	9750	9750	9750	0
136	20250320	173600	780793075	9750	9750	9750	9750	0
137	20250320	173500	780793075	9750	9750	9750	9750	0
138	20250320	173400	780793075	9750	9750	9750	9750	0
139	20250320	173300	780793075	9750	9750	9750	9750	0
140	20250320	173200	780793075	9750	9750	9750	9750	0
141	20250320	173100	780793075	9750	9750	9750	9750	0
142	20250320	173000	780793075	9750	9750	9750	9750	0
143	20250320	172900	780793075	9750	9750	9750	9750	0
144	20250320	172800	780793075	9750	9750	9750	9750	0
145	20250320	172700	780793075	9750	9750	9750	9750	0
146	20250320	172600	780793075	9750	9750	9750	9750	0
147	20250320	172500	780793075	9750	9750	9750	9750	0
148	20250320	172400	780793075	9750	9750	9750	9750	0
149	20250320	172300	780793075	9750	9750	9750	9750	0
150	20250320	172200	780793075	9750	9750	9750	9750	0
151	20250320	172100	780793075	9750	9750	9750	9750	0
152	20250320	172000	780793075	9750	9750	9750	9750	2599
153	20250320	171900	780793075	9750	9750	9750	9750	0
154	20250320	171800	780793075	9750	9750	9750	9750	0
155	20250320	171700	780793075	9750	9750	9750	9750	0
156	20250320	171600	780793075	9750	9750	9750	9750	0
157	20250320	171500	780793075	9750	9750	9750	9750	0
158	20250320	171400	780793075	9750	9750	9750	9750	0
159	20250320	171300	780793075	9750	9750	9750	9750	0
160	20250320	171200	780793075	9750	9750	9750	9750	0
161	20250320	171100	780793075	9750	9750	9750	9750	0
162	20250320	171000	780793075	9750	9750	9750	9750	0
163	20250320	170900	780793075	9750	9750	9750	9750	0
164	20250320	170800	780793075	9750	9750	9750	9750	0
165	20250320	170700	780793075	9750	9750	9750	9750	0
166	20250320	170600	780793075	9750	9750	9750	9750	0
167	20250320	170500	780793075	9750	9750	9750	9750	0
168	20250320	170400	780793075	9750	9750	9750	9750	0
169	20250320	170300	780793075	9750	9750	9750	9750	0
170	20250320	170200	780793075	9750	9750	9750	9750	0
171	20250320	170100	780793075	9750	9750	9750	9750	0
172	20250320	170000	780793075	9750	9750	9750	9750	0
173	20250320	165900	780793075	9750	9750	9750	9750	0
174	20250320	165800	780793075	9750	9750	9750	9750	0
175	20250320	165700	780793075	9750	9750	9750	9750	0
176	20250320	165600	780793075	9750	9750	9750	9750	0
177	20250320	165500	780793075	9750	9750	9750	9750	0
178	20250320	165400	780793075	9750	9750	9750	9750	0
179	20250320	165300	780793075	9750	9750	9750	9750	0
180	20250320	165200	780793075	9750	9750	9750	9750	0
181	20250320	165100	780793075	9750	9750	9750	9750	0
182	20250320	165000	780793075	9750	9750	9750	9750	2599
183	20250320	164900	780793075	9750	9750	9750	9750	0
184	20250320	164800	780793075	9750	9750	9750	9750	0
185	20250320	164700	780793075	9750	9750	9750	9750	0
186	20250320	164600	780793075	9750	9750	9750	9750	0
187	20250320	164500	780793075	9750	9750	9750	9750	0
188	20250320	164400	780793075	9750	9750	9750	9750	0
189	20250320	164300	780793075	9750	9750	9750	9750	0
190	20250320	164200	780793075	9750	9750	9750	9750	0
191	20250320	164100	780793075	9750	9750	9750	9750	0
192	20250320	164000	780793075	9750	9750	9750	9750	0
193	20250320	163900	780793075	9750	9750	9750	9750	0
194	20250320	163800	780793075	9750	9750	9750	9750	0
195	20250320	163700	780793075	9750	9750	9750	9750	0
196	20250320	163600	780793075	9750	9750	9750	9750	0
197	20250320	163500	780793075	9750	9750	9750	9750	0
198	20250320	163400	780793075	9750	9750	9750	9750	0
199	20250320	163300	780793075	9750	9750	9750	9750	0
200	20250320	163200	780793075	9750	9750	9750	9750	0
201	20250320	163100	780793075	9750	9750	9750	9750	0
202	20250320	163000	780793075	9750	9750	9750	9750	0
203	20250320	162900	780793075	9750	9750	9750	9750	0
204	20250320	162800	780793075	9750	9750	9750	9750	0
205	20250320	162700	780793075	9750	9750	9750	9750	0
206	20250320	162600	780793075	9750	9750	9750	9750	0
207	20250320	162500	780793075	9750	9750	9750	9750	0
208	20250320	162400	780793075	9750	9750	9750	9750	0
209	20250320	162300	780793075	9750	9750	9750	9750	0
210	20250320	162200	780793075	9750	9750	9750	9750	0
211	20250320	162100	780793075	9750	9750	9750	9750	0
212	20250320	162000	780793075	9750	9750	9750	9750	2599
213	20250320	161900	780793075	9750	9750	9750	9750	0
214	20250320	161800	780793075	9750	9750	9750	9750	0
215	20250320	161700	780793075	9750	9750	9750	9750	0
216	20250320	161600	780793075	9750	9750	9750	9750	0
217	20250320	161500	780793075	9750	9750	9750	9750	0
218	20250320	161400	780793075	9750	9750	9750	9750	0
219	20250320	161300	780793075	9750	9750	9750	9750	0
220	20250320	161200	780793075	9750	9750	9750	9750	0
221	20250320	161100	780793075	9750	9750	9750	9750	0
222	20250320	161000	780793075	9750	9750	9750	9750	0
223	20250320	160900	780793075	9750	9750	9750	9750	0
224	20250320	160800	780793075	9750	9750	9750	9750	0
225	20250320	160700	780793075	9750	9750	9750	9750	0
226	20250320	160600	780793075	9750	9750	9750	9750	0
227	20250320	160500	780793075	9750	9750	9750	9750	0
228	20250320	160400	780793075	9750	9750	9750	9750	0
229	20250320	160300	780793075	9750	9750	9750	9750	0
230	20250320	160200	780793075	9750	9750	9750	9750	0
231	20250320	160100	780793075	9750	9750	9750	9750	0
232	20250320	160000	780793075	9750	9750	9750	9750	0
233	20250320	155900	780793075	9750	9750	9750	9750	0
234	20250320	155800	780793075	9750	9750	9750	9750	0
235	20250320	155700	780793075	9750	9750	9750	9750	0
236	20250320	155600	780793075	9750	9750	9750	9750	0
237	20250320	155500	780793075	9750	9750	9750	9750	0
238	20250320	155400	780793075	9750	9750	9750	9750	0
239	20250320	155300	780793075	9750	9750	9750	9750	0
240	20250320	155200	780793075	9750	9750	9750	9750	0
241	20250320	155100	780793075	9750	9750	9750	9750	0
242	20250320	155000	780793075	9750	9750	9750	9750	2599
243	20250320	154900	780793075	9750	9750	9750	9750	0
244	20250320	154800	780793075	9750	9750	9750	9750	0
245	20250320	154700	780793075	9750	9750	9750	9750	0
246	20250320	154600	780793075	9750	9750	9750	9750	0
247	20250320	154500	780793075	9750	9750	9750	9750	0
248	20250320	154400	780793075	9750	9750	9750	9750	0
249	20250320	154300	780793075	9750	9750	9750	9750	0
250	20250320	154200	780793075	9750	9750	9750	9750	0
251	20250320	154100	780793075	9750	9750	9750	9750	0
252	20250320	154000	780793075	9750	9750	9750	9750	0
253	20250320	153900	780793075	9750	9750	9750	9750	0
254	20250320	153800	780793075	9750	9750	9750	9750	0
255	20250320	153700	780793075	9750	9750	9750	9750	0
256	20250320	153600	780793075	9750	9750	9750	9750	0
257	20250320	153500	780793075	9750	9750	9750	9750	0
258	20250320	153400	780793075	9750	9750	9750	9750	0
259	20250320	153300	780793075	9750	9750	9750	9750	0
260	20250320	153200	780793075	9750	9750	9750	9750	0
261	20250320	153100	780793075	9750	9750	9750	9750	0
262	20250320	153000	780793075	9750	9750	9750	9750	2599
263	20250320	152900	755452825	9770	9770	9770	9770	0
264	20250320	152800	755452825	9770	9770	9770	9770	0
265	20250320	152700	755452825	9770	9770	9770	9770	0
266	20250320	152600	755452825	9770	9770	9770	9770	0
267	20250320	152500	755452825	9770	9770	9770	9770	0
268	20250320	152400	755452825	9770	9770	9770	9770	0
269	20250320	152300	755452825	9770	9770	9770	9770	0
270	20250320	152200	755452825	9770	9770	9770	9770	0
271	20250320	152100	755452825	9770	9770	9770	9770	0
272	20250320	152000	755452825	9770	9770	9770	9770	0
273	20250320	151900	755452825	9770	9790	9790	9760	219
274	20250320	151800	753312345	9780	9770	9790	9770	277
275	20250320	151700	750605335	9770	9770	9770	9770	184
276	20250320	151600	748807655	9770	9760	9770	9760	660
277	20250320	151500	742365745	9760	9760	9760	9760	37
278	20250320	151400	742004625	9760	9760	9760	9760	38
279	20250320	151300	741633745	9760	9760	9760	9760	19
280	20250320	151200	741448305	9760	9760	9760	9750	48
281	20250320	151100	740980015	9750	9750	9760	9750	277
282	20250320	151000	738278995	9750	9750	9760	9750	72
283	20250320	150900	737576615	9750	9760	9760	9750	97
284	20250320	150800	736630005	9760	9760	9760	9760	41
285	20250320	150700	736229845	9760	9760	9760	9760	31
286	20250320	150600	735927285	9760	9760	9760	9760	46
287	20250320	150500	735478325	9750	9760	9760	9750	41
288	20250320	150400	735078185	9740	9760	9760	9740	599
289	20250320	150300	729237455	9770	9780	9780	9770	68
290	20250320	150200	728572915	9780	9780	9780	9780	31
291	20250320	150100	728269735	9780	9800	9800	9770	112
292	20250320	150000	727174955	9800	9780	9800	9770	773
293	20250320	145900	719606755	9790	9780	9790	9780	97
294	20250320	145800	718657825	9790	9780	9800	9780	41
295	20250320	145700	718256175	9800	9780	9800	9780	758
296	20250320	145600	710837495	9780	9770	9780	9770	124
297	20250320	145500	709625835	9770	9780	9790	9770	774
298	20250320	145400	702053445	9770	9780	9780	9770	32
299	20250320	145300	701740535	9780	9770	9780	9770	231
300	20250320	145200	699483365	9770	9760	9770	9760	516
301	20250320	145100	694442325	9760	9760	9770	9750	189
302	20250320	145000	692597835	9760	9760	9760	9750	43
303	20250320	144900	692178295	9750	9750	9780	9750	496
304	20250320	144800	687336295	9760	9780	9780	9740	1327
305	20250320	144700	674399435	9780	9780	9780	9780	18
306	20250320	144600	674223395	9780	9790	9790	9780	389
307	20250320	144500	670415365	9770	9770	9790	9750	1161
308	20250320	144400	659083085	9790	9790	9790	9790	38
309	20250320	144300	658711065	9780	9790	9790	9780	444
310	20250320	144200	654368365	9780	9770	9790	9770	46
311	20250320	144100	653918445	9770	9790	9790	9770	74
312	20250320	144000	653194525	9790	9790	9800	9770	172
313	20250320	143900	651512625	9790	9790	9790	9790	38
314	20250320	143800	651140605	9790	9790	9790	9790	27
315	20250320	143700	650876275	9790	9790	9790	9790	21
316	20250320	143600	650670685	9790	9770	9790	9770	38
317	20250320	143500	650299185	9770	9780	9800	9770	387
318	20250320	143400	646517595	9790	9790	9790	9790	37
319	20250320	143300	646155365	9790	9790	9790	9790	28
320	20250320	143200	645881245	9790	9790	9790	9790	36
321	20250320	143100	645528805	9790	9790	9790	9790	37
322	20250320	143000	645166575	9790	9790	9790	9790	27
323	20250320	142900	644902245	9790	9790	9790	9790	30
324	20250320	142800	644608545	9790	9790	9790	9790	384
325	20250320	142700	640849185	9790	9790	9790	9780	88
326	20250320	142600	639988165	9790	9780	9790	9780	19
327	20250320	142500	639802265	9790	9770	9790	9770	49
328	20250320	142400	639322795	9790	9800	9800	9780	459
329	20250320	142300	634830245	9800	9800	9800	9800	27
330	20250320	142200	634565645	9800	9800	9800	9800	38
331	20250320	142100	634193245	9800	9800	9800	9800	19
332	20250320	142000	634007045	9800	9780	9800	9780	37
333	20250320	141900	633644695	9800	9780	9800	9780	120
334	20250320	141800	632469725	9800	9780	9800	9780	47
335	20250320	141700	632009325	9800	9780	9800	9780	298
336	20250320	141600	629091595	9780	9770	9790	9770	286
337	20250320	141500	626294785	9780	9790	9790	9780	38
338	20250320	141400	625923035	9780	9780	9800	9780	38
339	20250320	141300	625550855	9780	9790	9800	9780	587
340	20250320	141200	619803785	9790	9800	9800	9790	118
341	20250320	141100	618648195	9800	9800	9800	9800	11
342	20250320	141000	618540395	9800	9800	9800	9800	40
343	20250320	140900	618148395	9800	9800	9800	9800	26
344	20250320	140800	617893595	9800	9780	9800	9780	255
345	20250320	140700	615399015	9790	9800	9800	9780	384
346	20250320	140600	611639415	9800	9800	9800	9790	178
347	20250320	140500	609896465	9800	9800	9800	9800	38
348	20250320	140400	609524065	9800	9800	9800	9800	27
349	20250320	140300	609259465	9790	9800	9800	9790	179
350	20250320	140200	607506675	9790	9770	9790	9770	158
351	20250320	140100	605961575	9770	9770	9770	9770	31
352	20250320	140000	605658705	9770	9770	9780	9770	40
353	20250320	135900	605267795	9770	9770	9770	9770	100
354	20250320	135800	604290795	9770	9780	9780	9760	157
355	20250320	135700	602757985	9780	9780	9780	9780	43
356	20250320	135600	602337445	9770	9800	9800	9770	145
357	20250320	135500	600919385	9800	9800	9800	9780	28
358	20250320	135400	600645115	9800	9800	9800	9800	38
359	20250320	135300	600272715	9800	9800	9800	9790	42
360	20250320	135200	599861145	9800	9800	9800	9800	32
361	20250320	135100	599547545	9800	9800	9800	9790	33
362	20250320	135000	599224175	9800	9790	9800	9790	417
363	20250320	134900	595141475	9790	9800	9800	9780	39
364	20250320	134800	594759565	9780	9800	9800	9780	35
365	20250320	134700	594416705	9800	9790	9810	9790	433
366	20250320	134600	590173335	9780	9790	9800	9780	117
367	20250320	134500	589027605	9800	9800	9800	9790	116
368	20250320	134400	587891625	9790	9770	9790	9770	433
369	20250320	134300	583658635	9770	9770	9770	9760	45
370	20250320	134200	583219035	9770	9760	9770	9760	25
371	20250320	134100	582974815	9770	9780	9780	9770	296
372	20250320	134000	580082025	9780	9780	9780	9780	34
373	20250320	133900	579749505	9780	9780	9780	9780	22
374	20250320	133800	579534345	9780	9770	9780	9770	116
375	20250320	133700	578400675	9760	9750	9760	9740	398
376	20250320	133600	574521975	9750	9770	9770	9750	168
377	20250320	133500	572883415	9770	9770	9770	9770	12
378	20250320	133400	572766175	9770	9760	9770	9760	88
379	20250320	133300	571907215	9760	9760	9760	9760	16
380	20250320	133200	571751055	9760	9770	9770	9760	16
381	20250320	133100	571594815	9750	9760	9770	9750	173
382	20250320	133000	569907765	9760	9760	9770	9750	470
383	20250320	132900	565322205	9760	9770	9770	9760	48
384	20250320	132800	564853445	9760	9760	9770	9760	41
385	20250320	132700	564453065	9760	9770	9770	9760	82
386	20250320	132600	563652585	9770	9770	9770	9770	38
387	20250320	132500	563281325	9770	9770	9770	9770	29
388	20250320	132400	562997995	9770	9770	9770	9760	364
389	20250320	132300	559445155	9770	9760	9770	9760	91
390	20250320	132200	558556715	9760	9770	9770	9760	59
391	20250320	132100	557980535	9770	9750	9780	9750	370
392	20250320	132000	554369515	9750	9750	9780	9750	104
393	20250320	131900	553353435	9750	9780	9780	9750	303
394	20250320	131800	550393065	9780	9770	9780	9770	34
395	20250320	131700	550060605	9770	9780	9780	9770	73
396	20250320	131600	549347315	9770	9780	9780	9770	261
397	20250320	131500	546797005	9780	9780	9780	9770	97
398	20250320	131400	545848985	9770	9760	9780	9760	217
399	20250320	131300	543728745	9770	9780	9780	9770	80
400	20250320	131200	542946855	9780	9760	9780	9760	3102
401	20250320	131100	512669975	9760	9760	9760	9760	16
402	20250320	131000	512513815	9760	9760	9760	9740	668
403	20250320	130900	506006155	9760	9760	9760	9750	92
404	20250320	130800	505108995	9760	9770	9770	9740	2435
405	20250320	130700	481370475	9780	9760	9780	9750	2709
406	20250320	130600	454948255	9770	9780	9780	9770	94
407	20250320	130500	454029065	9790	9790	9790	9790	8
408	20250320	130400	453950745	9790	9780	9790	9780	220
409	20250320	130300	451799065	9780	9780	9780	9780	23
410	20250320	130200	451574125	9780	9780	9780	9780	22
411	20250320	130100	451358965	9780	9780	9780	9760	27
412	20250320	130000	451095105	9770	9780	9780	9770	11
413	20250320	125900	450987555	9780	9780	9780	9780	8
414	20250320	125800	450909315	9780	9760	9780	9760	66
415	20250320	125700	450264835	9760	9780	9780	9760	17
416	20250320	125600	450098595	9780	9780	9780	9780	21
417	20250320	125500	449893215	9780	9780	9780	9780	9
418	20250320	125400	449805195	9780	9780	9780	9780	16
419	20250320	125300	449648715	9780	9780	9780	9780	26
420	20250320	125200	449394435	9780	9780	9780	9780	17
421	20250320	125100	449228175	9770	9780	9780	9770	97
422	20250320	125000	448280325	9780	9780	9780	9780	14
423	20250320	124900	448143405	9780	9780	9780	9760	56
424	20250320	124800	447596325	9780	9780	9780	9780	31
425	20250320	124700	447293145	9780	9780	9780	9780	16
426	20250320	124600	447136665	9780	9770	9780	9760	815
427	20250320	124500	439181675	9780	9780	9780	9780	16
428	20250320	124400	439025195	9780	9780	9780	9780	8
429	20250320	124300	438946955	9770	9770	9770	9760	149
430	20250320	124200	437492555	9770	9790	9790	9770	302
431	20250320	124100	434541105	9790	9790	9790	9790	8
432	20250320	124000	434462785	9790	9800	9800	9790	81
433	20250320	123900	433669715	9790	9790	9800	9790	74
434	20250320	123800	432945175	9800	9790	9800	9790	80
435	20250320	123700	432161815	9790	9790	9800	9780	239
436	20250320	123600	429822075	9790	9790	9790	9770	38
437	20250320	123500	429450355	9790	9790	9790	9790	26
438	20250320	123400	429195815	9790	9790	9790	9790	8
439	20250320	123300	429117495	9790	9790	9790	9790	16
440	20250320	123200	428960855	9790	9770	9790	9760	150
441	20250320	123100	427495505	9790	9780	9800	9780	147
442	20250320	123000	426057185	9810	9810	9810	9810	16
443	20250320	122900	425900225	9810	9800	9810	9790	1738
444	20250320	122800	408867665	9810	9810	9810	9810	38
445	20250320	122700	408494885	9810	9810	9810	9810	16
446	20250320	122600	408337925	9810	9820	9820	9810	79
447	20250320	122500	407562735	9820	9820	9820	9820	16
448	20250320	122400	407405615	9820	9820	9820	9820	9
449	20250320	122300	407317235	9820	9800	9820	9800	1002
450	20250320	122200	397496875	9800	9780	9800	9780	4018
451	20250320	122100	358190355	9780	9780	9780	9780	16
452	20250320	122000	358033875	9780	9790	9790	9780	19
453	20250320	121900	357847975	9780	9780	9780	9780	326
454	20250320	121800	354659695	9780	9780	9780	9780	23
455	20250320	121700	354434755	9780	9780	9780	9780	16
456	20250320	121600	354278275	9780	9780	9780	9780	27
457	20250320	121500	354014215	9770	9770	9770	9770	108
458	20250320	121400	352959055	9770	9770	9770	9770	32
459	20250320	121300	352646415	9770	9760	9770	9760	66
460	20250320	121200	352002095	9770	9770	9770	9770	36
461	20250320	121100	351650375	9770	9760	9770	9760	112
462	20250320	121000	350557085	9760	9760	9760	9760	232
463	20250320	120900	348292765	9760	9760	9760	9760	89
464	20250320	120800	347424125	9770	9770	9770	9770	16
465	20250320	120700	347267805	9770	9770	9770	9760	571
466	20250320	120600	341694665	9770	9770	9770	9770	8
467	20250320	120500	341616505	9770	9770	9770	9770	16
468	20250320	120400	341460185	9770	9770	9770	9770	78
469	20250320	120300	340698125	9770	9770	9770	9770	20
470	20250320	120200	340502725	9770	9770	9770	9770	66
471	20250320	120100	339857905	9770	9770	9770	9770	41
472	20250320	120000	339457335	9770	9770	9770	9770	16
473	20250320	115900	339301015	9770	9770	9770	9770	17
474	20250320	115800	339134925	9760	9770	9770	9760	109
475	20250320	115700	338070915	9770	9770	9770	9770	8
476	20250320	115600	337992755	9770	9770	9770	9770	16
477	20250320	115500	337836435	9770	9760	9770	9760	19
478	20250320	115400	337650815	9770	9760	9770	9760	43
479	20250320	115300	337231055	9760	9760	9760	9760	8
480	20250320	115200	337152975	9760	9760	9760	9760	29
481	20250320	115100	336869935	9760	9760	9760	9760	216
482	20250320	115000	334761775	9760	9760	9760	9760	26
483	20250320	114900	334508015	9760	9760	9760	9760	76
484	20250320	114800	333766255	9760	9760	9760	9760	758
485	20250320	114700	326368175	9770	9770	9770	9770	16
486	20250320	114600	326211855	9780	9780	9780	9780	17
487	20250320	114500	326045595	9780	9780	9780	9780	16
488	20250320	114400	325889115	9770	9770	9770	9770	17
489	20250320	114300	325723025	9770	9770	9770	9770	8
490	20250320	114200	325644865	9770	9770	9770	9770	18
491	20250320	114100	325469005	9770	9770	9770	9770	17
492	20250320	114000	325302915	9770	9770	9770	9760	36
493	20250320	113900	324951395	9770	9760	9770	9760	450
494	20250320	113800	320559145	9760	9760	9760	9760	335
495	20250320	113700	317289545	9780	9780	9780	9780	20
496	20250320	113600	317093945	9780	9780	9780	9780	16
497	20250320	113500	316937465	9780	9780	9780	9770	31
498	20250320	113400	316634435	9780	9780	9780	9780	17
499	20250320	113300	316468175	9770	9780	9780	9770	11
500	20250320	113200	316360615	9780	9780	9780	9770	26
501	20250320	113100	316106435	9780	9780	9780	9770	54
502	20250320	113000	315578335	9780	9780	9780	9780	8
503	20250320	112900	315500095	9780	9780	9780	9780	16
504	20250320	112800	315343615	9780	9780	9780	9780	8
505	20250320	112700	315265375	9780	9780	9780	9780	16
506	20250320	112600	315108895	9780	9780	9780	9780	16
507	20250320	112500	314952415	9780	9760	9780	9760	530
508	20250320	112400	309779295	9770	9780	9780	9770	68
509	20250320	112300	309114275	9780	9780	9780	9780	8
510	20250320	112200	309036035	9780	9790	9790	9780	18
511	20250320	112100	308859905	9780	9780	9780	9770	21
512	20250320	112000	308654625	9780	9780	9780	9780	16
513	20250320	111900	308498145	9780	9770	9780	9770	20
514	20250320	111800	308302625	9770	9770	9770	9770	8
515	20250320	111700	308224465	9770	9770	9770	9770	16
516	20250320	111600	308068145	9770	9770	9770	9770	27
517	20250320	111500	307804355	9770	9760	9780	9760	198
518	20250320	111400	305871575	9750	9760	9760	9750	83
519	20250320	111300	305062165	9750	9780	9780	9750	1169
520	20250320	111200	293651065	9780	9780	9780	9780	8
521	20250320	111100	293572825	9780	9780	9780	9780	17
522	20250320	111000	293406565	9780	9780	9780	9770	42
523	20250320	110900	292996015	9780	9780	9780	9780	17
524	20250320	110800	292829755	9770	9780	9780	9770	66
525	20250320	110700	292184775	9790	9790	9790	9790	8
526	20250320	110600	292106455	9790	9790	9790	9790	26
527	20250320	110500	291851915	9790	9790	9790	9790	16
528	20250320	110400	291695275	9790	9790	9790	9790	160
529	20250320	110300	290128875	9790	9790	9790	9790	8
530	20250320	110200	290050555	9790	9790	9790	9790	23
531	20250320	110100	289825385	9790	9780	9790	9780	87
532	20250320	110000	288974365	9790	9790	9790	9790	814
533	20250320	105900	281005305	9790	9790	9790	9790	17
534	20250320	105800	280838875	9780	9780	9780	9780	16
535	20250320	105700	280682395	9780	9790	9790	9760	2571
536	20250320	105600	255578505	9790	9790	9790	9790	20
537	20250320	105500	255382705	9790	9790	9790	9790	16
538	20250320	105400	255226065	9790	9790	9790	9790	8
539	20250320	105300	255147745	9790	9790	9790	9790	16
540	20250320	105200	254991105	9790	9790	9790	9790	10
541	20250320	105100	254893205	9790	9780	9790	9780	21
542	20250320	105000	254687745	9780	9780	9780	9780	17
543	20250320	104900	254521485	9780	9780	9780	9780	21
544	20250320	104800	254316105	9770	9790	9790	9770	75
545	20250320	104700	253582095	9790	9790	9790	9790	12
546	20250320	104600	253464615	9790	9790	9790	9790	16
547	20250320	104500	253307975	9790	9790	9790	9790	9
548	20250320	104400	253219865	9780	9780	9780	9780	22
549	20250320	104300	253004705	9780	9780	9780	9780	29
550	20250320	104200	252721085	9790	9790	9790	9790	8
551	20250320	104100	252642765	9780	9780	9780	9780	20
552	20250320	104000	252447165	9780	9770	9780	9770	316
553	20250320	103900	249359685	9780	9780	9780	9780	16
554	20250320	103800	249203205	9780	9790	9790	9780	23
555	20250320	103700	248978105	9780	9780	9780	9780	10
556	20250320	103600	248880305	9790	9790	9790	9790	8
557	20250320	103500	248801985	9790	9790	9790	9780	161
558	20250320	103400	247227095	9790	9780	9790	9780	54
559	20250320	103300	246698535	9790	9790	9790	9790	17
560	20250320	103200	246532105	9790	9790	9790	9790	8
561	20250320	103100	246453785	9780	9780	9780	9780	117
562	20250320	103000	245309525	9780	9780	9780	9780	99
563	20250320	102900	244341305	9780	9790	9790	9770	1183
564	20250320	102800	232782945	9790	9790	9790	9790	17
565	20250320	102700	232616515	9790	9790	9790	9770	939
566	20250320	102600	223441965	9790	9790	9790	9780	452
567	20250320	102500	219021135	9790	9790	9790	9790	17
568	20250320	102400	218854705	9790	9790	9790	9790	47
569	20250320	102300	218394575	9790	9790	9790	9790	26
570	20250320	102200	218140035	9790	9790	9790	9790	8
571	20250320	102100	218061715	9790	9790	9790	9790	112
572	20250320	102000	216965235	9790	9800	9800	9790	42
573	20250320	101900	216553975	9800	9800	9800	9790	83
574	20250320	101800	215741215	9800	9800	9800	9800	9
575	20250320	101700	215653015	9800	9800	9800	9800	18
576	20250320	101600	215476615	9800	9800	9800	9800	9
577	20250320	101500	215388415	9790	9790	9800	9790	120
578	20250320	101400	214213535	9800	9800	9800	9800	18
579	20250320	101300	214037135	9800	9790	9800	9790	80
580	20250320	101200	213253885	9790	9790	9790	9790	17
581	20250320	101100	213087455	9790	9790	9790	9790	8
582	20250320	101000	213009135	9800	9780	9800	9770	619
583	20250320	100900	206952995	9780	9770	9780	9770	13
584	20250320	100800	206825905	9770	9770	9770	9770	36
585	20250320	100700	206474185	9780	9780	9780	9760	84
586	20250320	100600	205653355	9780	9770	9780	9770	131
587	20250320	100500	204373405	9780	9780	9780	9780	34
588	20250320	100400	204040885	9780	9780	9790	9780	132
589	20250320	100300	202749845	9770	9770	9780	9770	29
590	20250320	100200	202466435	9780	9780	9780	9780	16
591	20250320	100100	202309955	9780	9770	9780	9770	6
592	20250320	100000	202251285	9780	9760	9790	9760	137
593	20250320	095900	200913555	9790	9780	9790	9760	1527
594	20250320	095800	185995605	9780	9800	9800	9780	116
595	20250320	095700	184860805	9800	9800	9800	9800	16
596	20250320	095600	184704005	9790	9790	9790	9790	108
597	20250320	095500	183646685	9790	9780	9790	9780	16
598	20250320	095400	183490125	9770	9770	9770	9760	78
599	20250320	095300	182728075	9770	9770	9780	9770	585
600	20250320	095200	177012465	9790	9790	9790	9790	8
601	20250320	095100	176934145	9790	9780	9790	9780	32
602	20250320	095000	176621095	9780	9800	9800	9770	549
603	20250320	094900	171254175	9800	9800	9800	9800	16
604	20250320	094800	171097375	9800	9800	9800	9800	26
605	20250320	094700	170842575	9790	9790	9790	9790	97
606	20250320	094600	169892945	9790	9790	9790	9790	72
607	20250320	094500	169188065	9790	9790	9790	9790	16
608	20250320	094400	169031425	9790	9790	9790	9780	964
609	20250320	094300	159602125	9780	9790	9790	9780	155
610	20250320	094200	158085375	9790	9780	9790	9780	252
611	20250320	094100	155619735	9780	9780	9780	9780	8
612	20250320	094000	155541495	9780	9780	9780	9770	429
613	20250320	093900	151349875	9780	9770	9780	9770	13
614	20250320	093800	151222785	9770	9760	9770	9760	9
615	20250320	093700	151134865	9750	9770	9770	9750	235
616	20250320	093600	148841755	9770	9770	9770	9770	3
617	20250320	093500	148812445	9780	9780	9790	9760	281
618	20250320	093400	146068655	9780	9780	9780	9780	8
619	20250320	093300	145990415	9780	9780	9780	9780	8
620	20250320	093200	145912175	9780	9760	9780	9760	81
621	20250320	093100	145121135	9760	9760	9760	9760	1
622	20250320	093000	145111375	9760	9750	9760	9750	54
623	20250320	092900	144584785	9760	9750	9760	9750	142
624	20250320	092800	143200175	9750	9750	9750	9750	146
625	20250320	092700	141776675	9740	9750	9760	9740	286
626	20250320	092600	138988645	9750	9750	9750	9750	120
627	20250320	092500	137818645	9750	9760	9760	9750	1385
628	20250320	092400	124313575	9760	9770	9770	9750	2215
629	20250320	092300	102689835	9790	9780	9790	9780	38
630	20250320	092200	102318115	9780	9780	9780	9770	148
631	20250320	092100	100870755	9780	9780	9780	9770	100
632	20250320	092000	99893245	9780	9795	9795	9780	721
633	20250320	091900	92834100	9800	9800	9800	9800	30
634	20250320	091800	92540100	9800	9800	9800	9800	238
635	20250320	091700	90207700	9810	9810	9810	9810	9
636	20250320	091600	90119410	9810	9820	9820	9810	115
637	20250320	091500	88990180	9820	9820	9820	9820	21
638	20250320	091400	88783960	9820	9820	9820	9820	9
639	20250320	091300	88695580	9820	9820	9820	9820	110
640	20250320	091200	87615380	9810	9800	9810	9790	527
641	20250320	091100	82451030	9800	9840	9840	9800	505
642	20250320	091000	77494510	9830	9840	9850	9830	1420
643	20250320	090900	63531540	9840	9850	9850	9830	638
644	20250320	090800	57253070	9870	9850	9870	9840	1200
645	20250320	090700	45414660	9860	9860	9860	9860	158
646	20250320	090600	43856780	9860	9850	9860	9820	627
647	20250320	090500	37682570	9820	9860	9860	9810	805
648	20250320	090400	29761020	9880	9880	9880	9880	0
649	20250320	090300	29761020	9880	9880	9880	9880	429
650	20250320	090200	25522500	9880	9920	9920	9880	764
651	20250320	090100	17945820	9920	9940	9960	9900	1478
652	20250320	090000	3246960	9960	9960	9960	9960	326