KissMeData/098120/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	194500	704507180	9750	9750	9750	9750	979
3	20240328	194400	704507180	9750	9750	9750	9750	0
4	20240328	194300	704507180	9750	9750	9750	9750	0
5	20240328	194200	704507180	9750	9750	9750	9750	0
6	20240328	194100	704507180	9750	9750	9750	9750	0
7	20240328	194000	704507180	9750	9750	9750	9750	0
8	20240328	193900	704507180	9750	9750	9750	9750	0
9	20240328	193800	704507180	9750	9750	9750	9750	0
10	20240328	193700	704507180	9750	9750	9750	9750	0
11	20240328	193600	704507180	9750	9750	9750	9750	0
12	20240328	193500	704507180	9750	9750	9750	9750	0
13	20240328	193400	704507180	9750	9750	9750	9750	0
14	20240328	193300	704507180	9750	9750	9750	9750	0
15	20240328	193200	704507180	9750	9750	9750	9750	0
16	20240328	193100	704507180	9750	9750	9750	9750	0
17	20240328	193000	704507180	9750	9750	9750	9750	0
18	20240328	192900	704507180	9750	9750	9750	9750	0
19	20240328	192800	704507180	9750	9750	9750	9750	0
20	20240328	192700	704507180	9750	9750	9750	9750	0
21	20240328	192600	704507180	9750	9750	9750	9750	0
22	20240328	192500	704507180	9750	9750	9750	9750	0
23	20240328	192400	704507180	9750	9750	9750	9750	0
24	20240328	192300	704507180	9750	9750	9750	9750	0
25	20240328	192200	704507180	9750	9750	9750	9750	0
26	20240328	192100	704507180	9750	9750	9750	9750	0
27	20240328	192000	704507180	9750	9750	9750	9750	0
28	20240328	191900	704507180	9750	9750	9750	9750	0
29	20240328	191800	704507180	9750	9750	9750	9750	0
30	20240328	191700	704507180	9750	9750	9750	9750	0
31	20240328	191600	704507180	9750	9750	9750	9750	0
32	20240328	191500	704507180	9750	9750	9750	9750	979
33	20240328	191400	704507180	9750	9750	9750	9750	0
34	20240328	191300	704507180	9750	9750	9750	9750	0
35	20240328	191200	704507180	9750	9750	9750	9750	0
36	20240328	191100	704507180	9750	9750	9750	9750	0
37	20240328	191000	704507180	9750	9750	9750	9750	0
38	20240328	190900	704507180	9750	9750	9750	9750	0
39	20240328	190800	704507180	9750	9750	9750	9750	0
40	20240328	190700	704507180	9750	9750	9750	9750	0
41	20240328	190600	704507180	9750	9750	9750	9750	0
42	20240328	190500	704507180	9750	9750	9750	9750	0
43	20240328	190400	704507180	9750	9750	9750	9750	0
44	20240328	190300	704507180	9750	9750	9750	9750	0
45	20240328	190200	704507180	9750	9750	9750	9750	0
46	20240328	190100	704507180	9750	9750	9750	9750	0
47	20240328	190000	704507180	9750	9750	9750	9750	0
48	20240328	185900	704507180	9750	9750	9750	9750	0
49	20240328	185800	704507180	9750	9750	9750	9750	0
50	20240328	185700	704507180	9750	9750	9750	9750	0
51	20240328	185600	704507180	9750	9750	9750	9750	0
52	20240328	185500	704507180	9750	9750	9750	9750	0
53	20240328	185400	704507180	9750	9750	9750	9750	0
54	20240328	185300	704507180	9750	9750	9750	9750	0
55	20240328	185200	704507180	9750	9750	9750	9750	0
56	20240328	185100	704507180	9750	9750	9750	9750	0
57	20240328	185000	704507180	9750	9750	9750	9750	0
58	20240328	184900	704507180	9750	9750	9750	9750	0
59	20240328	184800	704507180	9750	9750	9750	9750	0
60	20240328	184700	704507180	9750	9750	9750	9750	0
61	20240328	184600	704507180	9750	9750	9750	9750	0
62	20240328	184500	704507180	9750	9750	9750	9750	979
63	20240328	184400	704507180	9750	9750	9750	9750	0
64	20240328	184300	704507180	9750	9750	9750	9750	0
65	20240328	184200	704507180	9750	9750	9750	9750	0
66	20240328	184100	704507180	9750	9750	9750	9750	0
67	20240328	184000	704507180	9750	9750	9750	9750	0
68	20240328	183900	704507180	9750	9750	9750	9750	0
69	20240328	183800	704507180	9750	9750	9750	9750	0
70	20240328	183700	704507180	9750	9750	9750	9750	0
71	20240328	183600	704507180	9750	9750	9750	9750	0
72	20240328	183500	704507180	9750	9750	9750	9750	0
73	20240328	183400	704507180	9750	9750	9750	9750	0
74	20240328	183300	704507180	9750	9750	9750	9750	0
75	20240328	183200	704507180	9750	9750	9750	9750	0
76	20240328	183100	704507180	9750	9750	9750	9750	0
77	20240328	183000	704507180	9750	9750	9750	9750	0
78	20240328	182900	704507180	9750	9750	9750	9750	0
79	20240328	182800	704507180	9750	9750	9750	9750	0
80	20240328	182700	704507180	9750	9750	9750	9750	0
81	20240328	182600	704507180	9750	9750	9750	9750	0
82	20240328	182500	704507180	9750	9750	9750	9750	0
83	20240328	182400	704507180	9750	9750	9750	9750	0
84	20240328	182300	704507180	9750	9750	9750	9750	0
85	20240328	182200	704507180	9750	9750	9750	9750	0
86	20240328	182100	704507180	9750	9750	9750	9750	0
87	20240328	182000	704507180	9750	9750	9750	9750	0
88	20240328	181900	704507180	9750	9750	9750	9750	0
89	20240328	181800	704507180	9750	9750	9750	9750	0
90	20240328	181700	704507180	9750	9750	9750	9750	0
91	20240328	181600	704507180	9750	9750	9750	9750	0
92	20240328	181500	704507180	9750	9750	9750	9750	979
93	20240328	181400	704507180	9750	9750	9750	9750	0
94	20240328	181300	704507180	9750	9750	9750	9750	0
95	20240328	181200	704507180	9750	9750	9750	9750	0
96	20240328	181100	704507180	9750	9750	9750	9750	0
97	20240328	181000	704507180	9750	9750	9750	9750	0
98	20240328	180900	704507180	9750	9750	9750	9750	0
99	20240328	180800	704507180	9750	9750	9750	9750	0
100	20240328	180700	704507180	9750	9750	9750	9750	0
101	20240328	180600	704507180	9750	9750	9750	9750	0
102	20240328	180500	704507180	9750	9750	9750	9750	0
103	20240328	180400	704507180	9750	9750	9750	9750	0
104	20240328	180300	704507180	9750	9750	9750	9750	0
105	20240328	180200	704507180	9750	9750	9750	9750	0
106	20240328	180100	704507180	9750	9750	9750	9750	0
107	20240328	180000	704507180	9750	9750	9750	9750	0
108	20240328	175900	704507180	9750	9750	9750	9750	0
109	20240328	175800	704507180	9750	9750	9750	9750	0
110	20240328	175700	704507180	9750	9750	9750	9750	0
111	20240328	175600	704507180	9750	9750	9750	9750	0
112	20240328	175500	704507180	9750	9750	9750	9750	0
113	20240328	175400	704507180	9750	9750	9750	9750	0
114	20240328	175300	704507180	9750	9750	9750	9750	0
115	20240328	175200	704507180	9750	9750	9750	9750	0
116	20240328	175100	704507180	9750	9750	9750	9750	0
117	20240328	175000	704507180	9750	9750	9750	9750	0
118	20240328	174900	704507180	9750	9750	9750	9750	0
119	20240328	174800	704507180	9750	9750	9750	9750	0
120	20240328	174700	704507180	9750	9750	9750	9750	0
121	20240328	174600	704507180	9750	9750	9750	9750	0
122	20240328	174500	704507180	9750	9750	9750	9750	979
123	20240328	174400	704507180	9750	9750	9750	9750	0
124	20240328	174300	704507180	9750	9750	9750	9750	0
125	20240328	174200	704507180	9750	9750	9750	9750	0
126	20240328	174100	704507180	9750	9750	9750	9750	0
127	20240328	174000	704507180	9750	9750	9750	9750	0
128	20240328	173900	704507180	9750	9750	9750	9750	0
129	20240328	173800	704507180	9750	9750	9750	9750	0
130	20240328	173700	704507180	9750	9750	9750	9750	0
131	20240328	173600	704507180	9750	9750	9750	9750	0
132	20240328	173500	704507180	9750	9750	9750	9750	0
133	20240328	173400	704507180	9750	9750	9750	9750	0
134	20240328	173300	704507180	9750	9750	9750	9750	0
135	20240328	173200	704507180	9750	9750	9750	9750	0
136	20240328	173100	704507180	9750	9750	9750	9750	0
137	20240328	173000	704507180	9750	9750	9750	9750	0
138	20240328	172900	704507180	9750	9750	9750	9750	0
139	20240328	172800	704507180	9750	9750	9750	9750	0
140	20240328	172700	704507180	9750	9750	9750	9750	0
141	20240328	172600	704507180	9750	9750	9750	9750	0
142	20240328	172500	704507180	9750	9750	9750	9750	0
143	20240328	172400	704507180	9750	9750	9750	9750	0
144	20240328	172300	704507180	9750	9750	9750	9750	0
145	20240328	172200	704507180	9750	9750	9750	9750	0
146	20240328	172100	704507180	9750	9750	9750	9750	0
147	20240328	172000	704507180	9750	9750	9750	9750	0
148	20240328	171900	704507180	9750	9750	9750	9750	0
149	20240328	171800	704507180	9750	9750	9750	9750	0
150	20240328	171700	704507180	9750	9750	9750	9750	0
151	20240328	171600	704507180	9750	9750	9750	9750	0
152	20240328	171500	704507180	9750	9750	9750	9750	979
153	20240328	171400	704507180	9750	9750	9750	9750	0
154	20240328	171300	704507180	9750	9750	9750	9750	0
155	20240328	171200	704507180	9750	9750	9750	9750	0
156	20240328	171100	704507180	9750	9750	9750	9750	0
157	20240328	171000	704507180	9750	9750	9750	9750	0
158	20240328	170900	704507180	9750	9750	9750	9750	0
159	20240328	170800	704507180	9750	9750	9750	9750	0
160	20240328	170700	704507180	9750	9750	9750	9750	0
161	20240328	170600	704507180	9750	9750	9750	9750	0
162	20240328	170500	704507180	9750	9750	9750	9750	0
163	20240328	170400	704507180	9750	9750	9750	9750	0
164	20240328	170300	704507180	9750	9750	9750	9750	0
165	20240328	170200	704507180	9750	9750	9750	9750	0
166	20240328	170100	704507180	9750	9750	9750	9750	0
167	20240328	170000	704507180	9750	9750	9750	9750	0
168	20240328	165900	704507180	9750	9750	9750	9750	0
169	20240328	165800	704507180	9750	9750	9750	9750	0
170	20240328	165700	704507180	9750	9750	9750	9750	0
171	20240328	165600	704507180	9750	9750	9750	9750	0
172	20240328	165500	704507180	9750	9750	9750	9750	0
173	20240328	165400	704507180	9750	9750	9750	9750	0
174	20240328	165300	704507180	9750	9750	9750	9750	0
175	20240328	165200	704507180	9750	9750	9750	9750	0
176	20240328	165100	704507180	9750	9750	9750	9750	0
177	20240328	165000	704507180	9750	9750	9750	9750	0
178	20240328	164900	704507180	9750	9750	9750	9750	0
179	20240328	164800	704507180	9750	9750	9750	9750	0
180	20240328	164700	704507180	9750	9750	9750	9750	0
181	20240328	164600	704507180	9750	9750	9750	9750	0
182	20240328	164500	704507180	9750	9750	9750	9750	979
183	20240328	164400	704507180	9750	9750	9750	9750	0
184	20240328	164300	704507180	9750	9750	9750	9750	0
185	20240328	164200	704507180	9750	9750	9750	9750	0
186	20240328	164100	704507180	9750	9750	9750	9750	0
187	20240328	164000	704507180	9750	9750	9750	9750	0
188	20240328	163900	704507180	9750	9750	9750	9750	0
189	20240328	163800	704507180	9750	9750	9750	9750	0
190	20240328	163700	704507180	9750	9750	9750	9750	0
191	20240328	163600	704507180	9750	9750	9750	9750	0
192	20240328	163500	704507180	9750	9750	9750	9750	0
193	20240328	163400	704507180	9750	9750	9750	9750	0
194	20240328	163300	704507180	9750	9750	9750	9750	0
195	20240328	163200	704507180	9750	9750	9750	9750	0
196	20240328	163100	704507180	9750	9750	9750	9750	0
197	20240328	163000	704507180	9750	9750	9750	9750	0
198	20240328	162900	704507180	9750	9750	9750	9750	0
199	20240328	162800	704507180	9750	9750	9750	9750	0
200	20240328	162700	704507180	9750	9750	9750	9750	0
201	20240328	162600	704507180	9750	9750	9750	9750	0
202	20240328	162500	704507180	9750	9750	9750	9750	0
203	20240328	162400	704507180	9750	9750	9750	9750	0
204	20240328	162300	704507180	9750	9750	9750	9750	0
205	20240328	162200	704507180	9750	9750	9750	9750	0
206	20240328	162100	704507180	9750	9750	9750	9750	0
207	20240328	162000	704507180	9750	9750	9750	9750	0
208	20240328	161900	704507180	9750	9750	9750	9750	0
209	20240328	161800	704507180	9750	9750	9750	9750	0
210	20240328	161700	704507180	9750	9750	9750	9750	0
211	20240328	161600	704507180	9750	9750	9750	9750	0
212	20240328	161500	704507180	9750	9750	9750	9750	979
213	20240328	161400	704507180	9750	9750	9750	9750	0
214	20240328	161300	704507180	9750	9750	9750	9750	0
215	20240328	161200	704507180	9750	9750	9750	9750	0
216	20240328	161100	704507180	9750	9750	9750	9750	0
217	20240328	161000	704507180	9750	9750	9750	9750	0
218	20240328	160900	704507180	9750	9750	9750	9750	0
219	20240328	160800	704507180	9750	9750	9750	9750	0
220	20240328	160700	704507180	9750	9750	9750	9750	0
221	20240328	160600	704507180	9750	9750	9750	9750	0
222	20240328	160500	704507180	9750	9750	9750	9750	0
223	20240328	160400	704507180	9750	9750	9750	9750	0
224	20240328	160300	704507180	9750	9750	9750	9750	0
225	20240328	160200	704507180	9750	9750	9750	9750	0
226	20240328	160100	704507180	9750	9750	9750	9750	0
227	20240328	160000	704507180	9750	9750	9750	9750	0
228	20240328	155900	704507180	9750	9750	9750	9750	0
229	20240328	155800	704507180	9750	9750	9750	9750	0
230	20240328	155700	704507180	9750	9750	9750	9750	0
231	20240328	155600	704507180	9750	9750	9750	9750	0
232	20240328	155500	704507180	9750	9750	9750	9750	0
233	20240328	155400	704507180	9750	9750	9750	9750	0
234	20240328	155300	704507180	9750	9750	9750	9750	0
235	20240328	155200	704507180	9750	9750	9750	9750	0
236	20240328	155100	704507180	9750	9750	9750	9750	0
237	20240328	155000	704507180	9750	9750	9750	9750	0
238	20240328	154900	704507180	9750	9750	9750	9750	0
239	20240328	154800	704507180	9750	9750	9750	9750	0
240	20240328	154700	704507180	9750	9750	9750	9750	0
241	20240328	154600	704507180	9750	9750	9750	9750	0
242	20240328	154500	704507180	9750	9750	9750	9750	979
243	20240328	154400	704507180	9750	9750	9750	9750	0
244	20240328	154300	704507180	9750	9750	9750	9750	0
245	20240328	154200	704507180	9750	9750	9750	9750	0
246	20240328	154100	704507180	9750	9750	9750	9750	0
247	20240328	154000	704507180	9750	9750	9750	9750	0
248	20240328	153900	704507180	9750	9750	9750	9750	0
249	20240328	153800	704507180	9750	9750	9750	9750	0
250	20240328	153700	704507180	9750	9750	9750	9750	0
251	20240328	153600	704507180	9750	9750	9750	9750	0
252	20240328	153500	704507180	9750	9750	9750	9750	0
253	20240328	153400	704507180	9750	9750	9750	9750	0
254	20240328	153300	704507180	9750	9750	9750	9750	0
255	20240328	153200	704507180	9750	9750	9750	9750	0
256	20240328	153100	704507180	9750	9750	9750	9750	0
257	20240328	153000	704507180	9750	9750	9750	9750	979
258	20240328	152900	694961930	9740	9740	9740	9740	0
259	20240328	152800	694961930	9740	9740	9740	9740	0
260	20240328	152700	694961930	9740	9740	9740	9740	0
261	20240328	152600	694961930	9740	9740	9740	9740	0
262	20240328	152500	694961930	9740	9740	9740	9740	0
263	20240328	152400	694961930	9740	9740	9740	9740	0
264	20240328	152300	694961930	9740	9740	9740	9740	0
265	20240328	152200	694961930	9740	9740	9740	9740	0
266	20240328	152100	694961930	9740	9740	9740	9740	0
267	20240328	152000	694961930	9740	9740	9740	9740	0
268	20240328	151900	694961930	9740	9750	9750	9740	2101
269	20240328	151800	674497650	9750	9750	9750	9750	300
270	20240328	151700	671572650	9750	9750	9750	9750	5
271	20240328	151600	671523900	9750	9750	9750	9750	410
272	20240328	151500	667526400	9750	9750	9750	9750	0
273	20240328	151400	667526400	9750	9750	9750	9750	25
274	20240328	151300	667282650	9750	9770	9770	9750	1539
275	20240328	151200	652269040	9770	9750	9770	9740	1093
276	20240328	151100	641620070	9760	9760	9770	9760	86
277	20240328	151000	640780660	9760	9780	9780	9760	1282
278	20240328	150900	628265020	9780	9780	9780	9780	0
279	20240328	150800	628265020	9780	9780	9780	9780	2
280	20240328	150700	628245460	9770	9780	9780	9770	74
281	20240328	150600	627521840	9790	9780	9790	9780	180
282	20240328	150500	625760440	9780	9780	9780	9780	30
283	20240328	150400	625467040	9780	9780	9780	9780	0
284	20240328	150300	625467040	9780	9780	9780	9780	9
285	20240328	150200	625379020	9790	9790	9790	9790	0
286	20240328	150100	625379020	9790	9790	9790	9790	0
287	20240328	150000	625379020	9790	9790	9790	9790	0
288	20240328	145900	625379020	9790	9790	9790	9790	1
289	20240328	145800	625369230	9790	9790	9790	9790	0
290	20240328	145700	625369230	9790	9790	9790	9790	50
291	20240328	145600	624879730	9790	9780	9790	9780	17
292	20240328	145500	624713450	9780	9790	9790	9780	274
293	20240328	145400	622031710	9790	9790	9790	9790	0
294	20240328	145300	622031710	9790	9790	9790	9780	85
295	20240328	145200	621200360	9770	9770	9770	9770	2
296	20240328	145100	621180820	9790	9790	9790	9790	30
297	20240328	145000	620887120	9790	9790	9790	9790	0
298	20240328	144900	620887120	9790	9770	9790	9770	51
299	20240328	144800	620387850	9790	9790	9790	9790	471
300	20240328	144700	615776760	9770	9770	9770	9770	36
301	20240328	144600	615425040	9770	9770	9770	9770	0
302	20240328	144500	615425040	9770	9770	9770	9770	2
303	20240328	144400	615405500	9790	9790	9790	9790	0
304	20240328	144300	615405500	9790	9760	9790	9750	48
305	20240328	144200	614937310	9750	9750	9750	9750	0
306	20240328	144100	614937310	9750	9760	9760	9750	99
307	20240328	144000	613971720	9790	9790	9790	9790	0
308	20240328	143900	613971720	9790	9780	9790	9780	106
309	20240328	143800	612934280	9790	9790	9790	9790	0
310	20240328	143700	612934280	9790	9790	9790	9790	2
311	20240328	143600	612914700	9750	9770	9790	9750	2021
312	20240328	143500	593201050	9790	9790	9790	9790	15
313	20240328	143400	593054200	9790	9790	9790	9790	31
314	20240328	143300	592750710	9790	9790	9790	9790	0
315	20240328	143200	592750710	9790	9750	9790	9750	243
316	20240328	143100	590381380	9790	9780	9790	9750	521
317	20240328	143000	585296340	9790	9790	9790	9790	11
318	20240328	142900	585188650	9790	9790	9790	9790	30
319	20240328	142800	584894950	9810	9810	9810	9810	0
320	20240328	142700	584894950	9810	9810	9810	9810	0
321	20240328	142600	584894950	9810	9810	9810	9810	0
322	20240328	142500	584894950	9810	9800	9810	9800	297
323	20240328	142400	581981640	9800	9800	9800	9800	0
324	20240328	142300	581981640	9800	9800	9800	9800	2
325	20240328	142200	581962040	9770	9770	9770	9770	42
326	20240328	142100	581551700	9760	9760	9800	9760	97
327	20240328	142000	580604900	9750	9750	9750	9750	0
328	20240328	141900	580604900	9750	9750	9750	9750	0
329	20240328	141800	580604900	9750	9750	9750	9750	0
330	20240328	141700	580604900	9750	9770	9770	9750	1000
331	20240328	141600	570849100	9750	9790	9790	9750	940
332	20240328	141500	561666760	9800	9790	9800	9790	5
333	20240328	141400	561617770	9800	9810	9810	9800	71
334	20240328	141300	560921330	9810	9800	9810	9800	216
335	20240328	141200	558802390	9800	9810	9810	9800	279
336	20240328	141100	556067400	9810	9810	9810	9810	1
337	20240328	141000	556057590	9810	9810	9810	9810	0
338	20240328	140900	556057590	9810	9800	9810	9800	146
339	20240328	140800	554626770	9780	9780	9780	9780	0
340	20240328	140700	554626770	9780	9780	9780	9780	379
341	20240328	140600	550920150	9780	9790	9790	9780	168
342	20240328	140500	549275800	9790	9810	9810	9790	1416
343	20240328	140400	535390810	9840	9840	9840	9840	0
344	20240328	140300	535390810	9840	9840	9840	9840	0
345	20240328	140200	535390810	9840	9820	9840	9820	34
346	20240328	140100	535056910	9830	9830	9830	9830	367
347	20240328	140000	531449300	9840	9840	9840	9840	1
348	20240328	135900	531439460	9850	9850	9850	9850	4
349	20240328	135800	531400060	9840	9830	9860	9830	526
350	20240328	135700	526220720	9830	9840	9840	9830	1300
351	20240328	135600	513441450	9860	9820	9860	9820	3164
352	20240328	135500	482333020	9810	9810	9810	9810	1440
353	20240328	135400	468206620	9810	9810	9810	9810	1250
354	20240328	135300	455944120	9810	9810	9810	9810	1290
355	20240328	135200	443289220	9810	9810	9810	9810	154
356	20240328	135100	441778480	9810	9810	9810	9810	200
357	20240328	135000	439816480	9810	9810	9810	9810	0
358	20240328	134900	439816480	9810	9790	9810	9790	9650
359	20240328	134800	345168130	9780	9780	9780	9780	0
360	20240328	134700	345168130	9780	9780	9780	9780	256
361	20240328	134600	342664450	9780	9760	9780	9760	351
362	20240328	134500	339233520	9750	9750	9750	9750	8
363	20240328	134400	339155520	9760	9760	9760	9760	237
364	20240328	134300	336842400	9760	9760	9760	9760	500
365	20240328	134200	331962400	9770	9770	9780	9770	171
366	20240328	134100	330291620	9770	9770	9770	9770	17
367	20240328	134000	330125530	9770	9770	9770	9770	0
368	20240328	133900	330125530	9770	9770	9770	9770	0
369	20240328	133800	330125530	9770	9770	9770	9770	0
370	20240328	133700	330125530	9770	9770	9770	9770	13
371	20240328	133600	329998520	9770	9770	9770	9770	0
372	20240328	133500	329998520	9770	9770	9770	9770	393
373	20240328	133400	326158910	9760	9760	9760	9760	100
374	20240328	133300	325182910	9760	9760	9760	9760	1
375	20240328	133200	325173150	9760	9760	9760	9760	130
376	20240328	133100	323904350	9760	9760	9760	9760	13
377	20240328	133000	323777470	9760	9760	9760	9760	0
378	20240328	132900	323777470	9760	9760	9760	9760	1
379	20240328	132800	323767710	9760	9770	9770	9760	711
380	20240328	132700	316826370	9770	9770	9770	9770	0
381	20240328	132600	316826370	9770	9760	9770	9760	24
382	20240328	132500	316592020	9760	9760	9760	9760	0
383	20240328	132400	316592020	9760	9760	9760	9760	0
384	20240328	132300	316592020	9760	9760	9760	9760	1
385	20240328	132200	316582260	9760	9760	9760	9760	46
386	20240328	132100	316133300	9760	9770	9770	9760	43
387	20240328	132000	315713320	9770	9790	9790	9770	320
388	20240328	131900	312586720	9790	9790	9790	9790	30
389	20240328	131800	312293020	9790	9790	9790	9790	0
390	20240328	131700	312293020	9790	9790	9790	9790	197
391	20240328	131600	310364390	9770	9770	9770	9770	13
392	20240328	131500	310237380	9800	9800	9800	9800	0
393	20240328	131400	310237380	9800	9800	9800	9800	10
394	20240328	131300	310139380	9800	9800	9800	9800	1
395	20240328	131200	310129580	9770	9800	9800	9770	2
396	20240328	131100	310110010	9770	9770	9770	9770	0
397	20240328	131000	310110010	9770	9770	9800	9770	33
398	20240328	130900	309787290	9800	9800	9800	9800	0
399	20240328	130800	309787290	9800	9800	9800	9800	0
400	20240328	130700	309787290	9800	9800	9800	9800	0
401	20240328	130600	309787290	9800	9800	9800	9800	2
402	20240328	130500	309767690	9770	9770	9770	9770	13
403	20240328	130400	309640680	9810	9800	9810	9800	388
404	20240328	130300	305838260	9790	9790	9790	9790	305
405	20240328	130200	302852310	9790	9790	9790	9790	2
406	20240328	130100	302832730	9770	9770	9770	9770	0
407	20240328	130000	302832730	9770	9770	9770	9770	13
408	20240328	125900	302705720	9800	9800	9800	9800	0
409	20240328	125800	302705720	9800	9770	9800	9770	7
410	20240328	125700	302637270	9800	9780	9800	9780	468
411	20240328	125600	298056460	9780	9780	9780	9780	0
412	20240328	125500	298056460	9780	9780	9780	9780	0
413	20240328	125400	298056460	9780	9800	9800	9780	24
414	20240328	125300	297821520	9800	9800	9800	9800	0
415	20240328	125200	297821520	9800	9800	9800	9800	59
416	20240328	125100	297243320	9800	9800	9800	9800	0
417	20240328	125000	297243320	9800	9750	9800	9750	2131
418	20240328	124900	276366070	9750	9790	9800	9750	1260
419	20240328	124800	264048230	9800	9800	9800	9800	0
420	20240328	124700	264048230	9800	9800	9800	9800	1
421	20240328	124600	264038430	9800	9800	9800	9800	0
422	20240328	124500	264038430	9800	9800	9800	9800	20
423	20240328	124400	263842430	9800	9780	9800	9780	15
424	20240328	124300	263695690	9800	9790	9800	9790	7
425	20240328	124200	263627140	9790	9790	9790	9790	2
426	20240328	124100	263607560	9780	9780	9780	9780	27
427	20240328	124000	263343500	9780	9790	9790	9780	557
428	20240328	123900	257890620	9790	9790	9790	9790	3
429	20240328	123800	257861250	9790	9810	9810	9790	24
430	20240328	123700	257626070	9810	9810	9810	9810	0
431	20240328	123600	257626070	9810	9810	9810	9810	0
432	20240328	123500	257626070	9810	9810	9810	9810	0
433	20240328	123400	257626070	9810	9810	9810	9810	0
434	20240328	123300	257626070	9810	9810	9810	9790	207
435	20240328	123200	255597560	9800	9800	9800	9800	0
436	20240328	123100	255597560	9800	9810	9810	9800	30
437	20240328	123000	255303360	9810	9810	9810	9810	0
438	20240328	122900	255303360	9810	9810	9810	9810	0
439	20240328	122800	255303360	9810	9790	9810	9790	33
440	20240328	122700	254979890	9810	9810	9820	9810	116
441	20240328	122600	253841920	9800	9800	9800	9800	335
442	20240328	122500	250558920	9790	9790	9790	9790	336
443	20240328	122400	247269480	9760	9760	9760	9760	0
444	20240328	122300	247269480	9760	9760	9760	9760	13
445	20240328	122200	247142600	9790	9790	9790	9790	14
446	20240328	122100	247005540	9770	9770	9770	9770	0
447	20240328	122000	247005540	9770	9770	9790	9770	98
448	20240328	121900	246048040	9770	9770	9770	9770	200
449	20240328	121800	244094040	9770	9770	9770	9770	0
450	20240328	121700	244094040	9770	9770	9770	9770	13
451	20240328	121600	243967030	9790	9790	9790	9790	0
452	20240328	121500	243967030	9790	9790	9790	9790	0
453	20240328	121400	243967030	9790	9790	9790	9790	110
454	20240328	121300	242890130	9790	9790	9790	9790	2
455	20240328	121200	242870550	9780	9780	9780	9780	234
456	20240328	121100	240582030	9790	9790	9790	9790	0
457	20240328	121000	240582030	9790	9790	9790	9790	1
458	20240328	120900	240572240	9790	9790	9790	9790	4
459	20240328	120800	240533080	9790	9790	9790	9790	0
460	20240328	120700	240533080	9790	9790	9790	9790	1014
461	20240328	120600	230606020	9820	9810	9820	9810	182
462	20240328	120500	228820020	9810	9810	9810	9810	74
463	20240328	120400	228094080	9810	9800	9810	9800	31
464	20240328	120300	227790230	9800	9800	9800	9800	24
465	20240328	120200	227555030	9800	9800	9800	9800	0
466	20240328	120100	227555030	9800	9800	9800	9800	139
467	20240328	120000	226192830	9800	9800	9800	9800	1
468	20240328	115900	226183030	9820	9820	9820	9820	1
469	20240328	115800	226173210	9820	9820	9820	9820	2
470	20240328	115700	226153570	9800	9800	9800	9800	0
471	20240328	115600	226153570	9800	9800	9800	9800	14
472	20240328	115500	226016370	9820	9820	9820	9820	0
473	20240328	115400	226016370	9820	9800	9820	9800	4
474	20240328	115300	225977110	9800	9800	9800	9800	28
475	20240328	115200	225702710	9820	9820	9820	9820	0
476	20240328	115100	225702710	9820	9800	9820	9800	16
477	20240328	115000	225545870	9820	9810	9820	9810	16
478	20240328	114900	225388760	9820	9820	9820	9820	0
479	20240328	114800	225388760	9820	9820	9820	9820	100
480	20240328	114700	224406760	9820	9820	9820	9820	0
481	20240328	114600	224406760	9820	9790	9820	9790	16
482	20240328	114500	224250060	9820	9820	9820	9820	21
483	20240328	114400	224043840	9820	9820	9820	9820	0
484	20240328	114300	224043840	9820	9800	9820	9800	294
485	20240328	114200	221162600	9790	9790	9790	9790	11
486	20240328	114100	221054910	9790	9790	9790	9790	0
487	20240328	114000	221054910	9790	9790	9790	9790	14
488	20240328	113900	220917850	9790	9800	9800	9790	6
489	20240328	113800	220859060	9800	9800	9800	9800	201
490	20240328	113700	218889260	9820	9810	9820	9810	4
491	20240328	113600	218849990	9800	9810	9810	9800	514
492	20240328	113500	213807690	9810	9790	9810	9790	45
493	20240328	113400	213367120	9810	9800	9810	9800	77
494	20240328	113300	212612410	9810	9810	9810	9810	0
495	20240328	113200	212612410	9810	9810	9810	9810	3
496	20240328	113100	212582980	9790	9790	9790	9790	0
497	20240328	113000	212582980	9790	9790	9790	9790	14
498	20240328	112900	212445920	9810	9800	9810	9800	28
499	20240328	112800	212171420	9800	9800	9810	9800	38
500	20240328	112700	211799000	9810	9810	9810	9810	0
501	20240328	112600	211799000	9810	9810	9810	9810	9
502	20240328	112500	211710710	9810	9790	9810	9790	28
503	20240328	112400	211436480	9800	9800	9800	9800	50
504	20240328	112300	210946480	9800	9800	9800	9800	100
505	20240328	112200	209966480	9800	9800	9800	9800	50
506	20240328	112100	209476480	9810	9810	9810	9810	3
507	20240328	112000	209447050	9780	9780	9780	9780	0
508	20240328	111900	209447050	9780	9780	9780	9780	14
509	20240328	111800	209310130	9810	9810	9810	9810	11
510	20240328	111700	209202220	9800	9800	9800	9800	0
511	20240328	111600	209202220	9800	9800	9800	9800	0
512	20240328	111500	209202220	9800	9790	9800	9790	56
513	20240328	111400	208653940	9780	9790	9790	9780	324
514	20240328	111300	205484700	9790	9790	9790	9790	100
515	20240328	111200	204505700	9790	9790	9790	9790	3
516	20240328	111100	204476330	9810	9790	9810	9770	531
517	20240328	111000	199283900	9810	9810	9810	9810	0
518	20240328	110900	199283900	9810	9780	9810	9780	54
519	20240328	110800	198754970	9820	9820	9820	9820	0
520	20240328	110700	198754970	9820	9820	9820	9820	2
521	20240328	110600	198735330	9800	9800	9800	9800	48
522	20240328	110500	198264930	9820	9790	9820	9790	8
523	20240328	110400	198186470	9800	9800	9800	9800	140
524	20240328	110300	196814470	9780	9780	9780	9780	14
525	20240328	110200	196677550	9820	9820	9820	9820	11
526	20240328	110100	196569530	9820	9820	9820	9820	0
527	20240328	110000	196569530	9820	9820	9820	9820	2
528	20240328	105900	196549890	9780	9780	9780	9780	35
529	20240328	105800	196207590	9780	9780	9780	9780	14
530	20240328	105700	196070670	9820	9800	9820	9800	524
531	20240328	105600	190935450	9810	9830	9830	9810	76
532	20240328	105500	190189840	9830	9830	9830	9830	1
533	20240328	105400	190180010	9830	9830	9830	9830	3
534	20240328	105300	190150520	9830	9810	9830	9810	16
535	20240328	105200	189993520	9830	9830	9830	9810	23
536	20240328	105100	189767630	9840	9830	9840	9830	772
537	20240328	105000	182174450	9820	9800	9820	9800	913
538	20240328	104900	173217480	9790	9770	9790	9770	189
539	20240328	104800	171368870	9770	9770	9770	9770	0
540	20240328	104700	171368870	9770	9780	9780	9770	57
541	20240328	104600	170811550	9790	9790	9790	9790	11
542	20240328	104500	170703860	9790	9790	9790	9790	4
543	20240328	104400	170664700	9790	9790	9790	9790	0
544	20240328	104300	170664700	9790	9790	9790	9790	184
545	20240328	104200	168863340	9770	9780	9780	9770	68
546	20240328	104100	168198440	9780	9770	9780	9770	12
547	20240328	104000	168081100	9770	9770	9770	9770	0
548	20240328	103900	168081100	9770	9770	9770	9770	47
549	20240328	103800	167621910	9770	9770	9770	9770	0
550	20240328	103700	167621910	9770	9780	9780	9770	134
551	20240328	103600	166311580	9790	9790	9790	9790	52
552	20240328	103500	165802500	9790	9790	9790	9790	0
553	20240328	103400	165802500	9790	9790	9790	9790	35
554	20240328	103300	165459850	9810	9810	9810	9810	0
555	20240328	103200	165459850	9810	9800	9810	9800	5
556	20240328	103100	165410840	9790	9800	9800	9790	19
557	20240328	103000	165224780	9800	9800	9820	9800	49
558	20240328	102900	164744070	9800	9810	9810	9800	302
559	20240328	102800	161784450	9820	9820	9820	9820	6
560	20240328	102700	161725530	9820	9790	9820	9790	1055
561	20240328	102600	151370650	9780	9780	9780	9780	15
562	20240328	102500	151223950	9810	9810	9810	9810	0
563	20240328	102400	151223950	9810	9800	9810	9800	73
564	20240328	102300	150508220	9800	9800	9800	9800	5
565	20240328	102200	150459220	9800	9810	9810	9800	487
566	20240328	102100	145682750	9800	9780	9800	9780	36
567	20240328	102000	145330230	9800	9800	9800	9800	0
568	20240328	101900	145330230	9800	9800	9800	9800	0
569	20240328	101800	145330230	9800	9800	9800	9800	2
570	20240328	101700	145310630	9810	9810	9810	9810	0
571	20240328	101600	145310630	9810	9770	9810	9770	69
572	20240328	101500	144634300	9820	9800	9820	9800	509
573	20240328	101400	139638080	9800	9770	9810	9770	1214
574	20240328	101300	127743250	9770	9770	9770	9770	86
575	20240328	101200	126903030	9760	9760	9760	9760	50
576	20240328	101100	126415030	9760	9760	9760	9760	0
577	20240328	101000	126415030	9760	9760	9760	9760	714
578	20240328	100900	119446390	9770	9760	9770	9760	75
579	20240328	100800	118714380	9770	9770	9770	9770	0
580	20240328	100700	118714380	9770	9770	9770	9770	349
581	20240328	100600	115304650	9790	9790	9790	9790	0
582	20240328	100500	115304650	9790	9780	9790	9770	209
583	20240328	100400	113259820	9790	9790	9790	9790	0
584	20240328	100300	113259820	9790	9790	9790	9790	38
585	20240328	100200	112887800	9800	9770	9800	9770	333
586	20240328	100100	109634360	9790	9790	9790	9790	10
587	20240328	100000	109536460	9760	9810	9810	9760	186
588	20240328	095900	107712500	9810	9810	9810	9810	367
589	20240328	095800	104112230	9810	9780	9810	9750	3674
590	20240328	095700	68139050	9750	9750	9750	9750	0
591	20240328	095600	68139050	9750	9750	9750	9750	57
592	20240328	095500	67583300	9770	9770	9770	9770	45
593	20240328	095400	67143650	9750	9750	9750	9750	14
594	20240328	095300	67007150	9770	9770	9770	9770	50
595	20240328	095200	66518650	9740	9740	9740	9740	33
596	20240328	095100	66197230	9740	9740	9740	9740	51
597	20240328	095000	65700490	9730	9730	9730	9730	0
598	20240328	094900	65700490	9730	9790	9790	9730	16
599	20240328	094800	65544690	9730	9760	9790	9730	393
600	20240328	094700	61700160	9770	9770	9770	9770	56
601	20240328	094600	61153040	9770	9770	9770	9770	1
602	20240328	094500	61143270	9770	9710	9770	9710	3
603	20240328	094400	61114030	9770	9750	9770	9690	220
604	20240328	094300	58968170	9750	9740	9750	9740	667
605	20240328	094200	52470700	9740	9720	9740	9720	130
606	20240328	094100	51206480	9730	9690	9730	9690	37
607	20240328	094000	50847480	9690	9690	9690	9690	0
608	20240328	093900	50847480	9690	9690	9690	9690	16
609	20240328	093800	50692440	9740	9740	9740	9740	0
610	20240328	093700	50692440	9740	9740	9740	9740	0
611	20240328	093600	50692440	9740	9740	9740	9740	0
612	20240328	093500	50692440	9740	9730	9740	9730	15
613	20240328	093400	50546460	9730	9730	9730	9730	3
614	20240328	093300	50517270	9680	9710	9750	9680	514
615	20240328	093200	45513230	9670	9670	9670	9670	0
616	20240328	093100	45513230	9670	9670	9670	9670	5
617	20240328	093000	45464880	9660	9660	9660	9660	0
618	20240328	092900	45464880	9660	9660	9660	9660	120
619	20240328	092800	44305680	9720	9680	9720	9660	53
620	20240328	092700	43793060	9730	9680	9730	9680	3
621	20240328	092600	43763920	9730	9710	9730	9710	217
622	20240328	092500	41653690	9710	9710	9710	9710	0
623	20240328	092400	41653690	9710	9660	9710	9650	51
624	20240328	092300	41161190	9710	9660	9710	9660	15
625	20240328	092200	41016240	9670	9670	9670	9670	100
626	20240328	092100	40049240	9740	9740	9740	9740	0
627	20240328	092000	40049240	9740	9740	9740	9740	0
628	20240328	091900	40049240	9740	9700	9740	9700	200
629	20240328	091800	38102660	9650	9650	9650	9650	0
630	20240328	091700	38102660	9650	9650	9650	9650	0
631	20240328	091600	38102660	9650	9700	9710	9650	502
632	20240328	091500	33252100	9670	9670	9710	9670	285
633	20240328	091400	30496030	9670	9670	9730	9670	616
634	20240328	091300	24524730	9720	9720	9720	9720	0
635	20240328	091200	24524730	9720	9720	9720	9720	0
636	20240328	091100	24524730	9720	9720	9720	9720	0
637	20240328	091000	24524730	9720	9720	9720	9660	753
638	20240328	090900	17235280	9730	9720	9730	9720	122
639	20240328	090800	16048530	9710	9680	9710	9680	90
640	20240328	090700	15175370	9680	9680	9680	9680	109
641	20240328	090600	14120250	9680	9660	9680	9660	16
642	20240328	090500	13965610	9660	9680	9680	9660	350
643	20240328	090400	10580230	9690	9700	9700	9690	426
644	20240328	090300	6452030	9720	9720	9720	9720	9
645	20240328	090200	6364550	9690	9690	9690	9690	52
646	20240328	090100	5860670	9690	9770	9780	9690	41
647	20240328	090000	5460470	9770	9770	9770	9730	360