KissMeData/109080/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	195000	183465190	9800	9800	9800	9800	855
3	20240328	194900	183465190	9800	9800	9800	9800	0
4	20240328	194800	183465190	9800	9800	9800	9800	0
5	20240328	194700	183465190	9800	9800	9800	9800	0
6	20240328	194600	183465190	9800	9800	9800	9800	0
7	20240328	194500	183465190	9800	9800	9800	9800	0
8	20240328	194400	183465190	9800	9800	9800	9800	0
9	20240328	194300	183465190	9800	9800	9800	9800	0
10	20240328	194200	183465190	9800	9800	9800	9800	0
11	20240328	194100	183465190	9800	9800	9800	9800	0
12	20240328	194000	183465190	9800	9800	9800	9800	0
13	20240328	193900	183465190	9800	9800	9800	9800	0
14	20240328	193800	183465190	9800	9800	9800	9800	0
15	20240328	193700	183465190	9800	9800	9800	9800	0
16	20240328	193600	183465190	9800	9800	9800	9800	0
17	20240328	193500	183465190	9800	9800	9800	9800	0
18	20240328	193400	183465190	9800	9800	9800	9800	0
19	20240328	193300	183465190	9800	9800	9800	9800	0
20	20240328	193200	183465190	9800	9800	9800	9800	0
21	20240328	193100	183465190	9800	9800	9800	9800	0
22	20240328	193000	183465190	9800	9800	9800	9800	0
23	20240328	192900	183465190	9800	9800	9800	9800	0
24	20240328	192800	183465190	9800	9800	9800	9800	0
25	20240328	192700	183465190	9800	9800	9800	9800	0
26	20240328	192600	183465190	9800	9800	9800	9800	0
27	20240328	192500	183465190	9800	9800	9800	9800	0
28	20240328	192400	183465190	9800	9800	9800	9800	0
29	20240328	192300	183465190	9800	9800	9800	9800	0
30	20240328	192200	183465190	9800	9800	9800	9800	0
31	20240328	192100	183465190	9800	9800	9800	9800	0
32	20240328	192000	183465190	9800	9800	9800	9800	855
33	20240328	191900	183465190	9800	9800	9800	9800	0
34	20240328	191800	183465190	9800	9800	9800	9800	0
35	20240328	191700	183465190	9800	9800	9800	9800	0
36	20240328	191600	183465190	9800	9800	9800	9800	0
37	20240328	191500	183465190	9800	9800	9800	9800	0
38	20240328	191400	183465190	9800	9800	9800	9800	0
39	20240328	191300	183465190	9800	9800	9800	9800	0
40	20240328	191200	183465190	9800	9800	9800	9800	0
41	20240328	191100	183465190	9800	9800	9800	9800	0
42	20240328	191000	183465190	9800	9800	9800	9800	0
43	20240328	190900	183465190	9800	9800	9800	9800	0
44	20240328	190800	183465190	9800	9800	9800	9800	0
45	20240328	190700	183465190	9800	9800	9800	9800	0
46	20240328	190600	183465190	9800	9800	9800	9800	0
47	20240328	190500	183465190	9800	9800	9800	9800	0
48	20240328	190400	183465190	9800	9800	9800	9800	0
49	20240328	190300	183465190	9800	9800	9800	9800	0
50	20240328	190200	183465190	9800	9800	9800	9800	0
51	20240328	190100	183465190	9800	9800	9800	9800	0
52	20240328	190000	183465190	9800	9800	9800	9800	0
53	20240328	185900	183465190	9800	9800	9800	9800	0
54	20240328	185800	183465190	9800	9800	9800	9800	0
55	20240328	185700	183465190	9800	9800	9800	9800	0
56	20240328	185600	183465190	9800	9800	9800	9800	0
57	20240328	185500	183465190	9800	9800	9800	9800	0
58	20240328	185400	183465190	9800	9800	9800	9800	0
59	20240328	185300	183465190	9800	9800	9800	9800	0
60	20240328	185200	183465190	9800	9800	9800	9800	0
61	20240328	185100	183465190	9800	9800	9800	9800	0
62	20240328	185000	183465190	9800	9800	9800	9800	855
63	20240328	184900	183465190	9800	9800	9800	9800	0
64	20240328	184800	183465190	9800	9800	9800	9800	0
65	20240328	184700	183465190	9800	9800	9800	9800	0
66	20240328	184600	183465190	9800	9800	9800	9800	0
67	20240328	184500	183465190	9800	9800	9800	9800	0
68	20240328	184400	183465190	9800	9800	9800	9800	0
69	20240328	184300	183465190	9800	9800	9800	9800	0
70	20240328	184200	183465190	9800	9800	9800	9800	0
71	20240328	184100	183465190	9800	9800	9800	9800	0
72	20240328	184000	183465190	9800	9800	9800	9800	0
73	20240328	183900	183465190	9800	9800	9800	9800	0
74	20240328	183800	183465190	9800	9800	9800	9800	0
75	20240328	183700	183465190	9800	9800	9800	9800	0
76	20240328	183600	183465190	9800	9800	9800	9800	0
77	20240328	183500	183465190	9800	9800	9800	9800	0
78	20240328	183400	183465190	9800	9800	9800	9800	0
79	20240328	183300	183465190	9800	9800	9800	9800	0
80	20240328	183200	183465190	9800	9800	9800	9800	0
81	20240328	183100	183465190	9800	9800	9800	9800	0
82	20240328	183000	183465190	9800	9800	9800	9800	0
83	20240328	182900	183465190	9800	9800	9800	9800	0
84	20240328	182800	183465190	9800	9800	9800	9800	0
85	20240328	182700	183465190	9800	9800	9800	9800	0
86	20240328	182600	183465190	9800	9800	9800	9800	0
87	20240328	182500	183465190	9800	9800	9800	9800	0
88	20240328	182400	183465190	9800	9800	9800	9800	0
89	20240328	182300	183465190	9800	9800	9800	9800	0
90	20240328	182200	183465190	9800	9800	9800	9800	0
91	20240328	182100	183465190	9800	9800	9800	9800	0
92	20240328	182000	183465190	9800	9800	9800	9800	855
93	20240328	181900	183465190	9800	9800	9800	9800	0
94	20240328	181800	183465190	9800	9800	9800	9800	0
95	20240328	181700	183465190	9800	9800	9800	9800	0
96	20240328	181600	183465190	9800	9800	9800	9800	0
97	20240328	181500	183465190	9800	9800	9800	9800	0
98	20240328	181400	183465190	9800	9800	9800	9800	0
99	20240328	181300	183465190	9800	9800	9800	9800	0
100	20240328	181200	183465190	9800	9800	9800	9800	0
101	20240328	181100	183465190	9800	9800	9800	9800	0
102	20240328	181000	183465190	9800	9800	9800	9800	0
103	20240328	180900	183465190	9800	9800	9800	9800	0
104	20240328	180800	183465190	9800	9800	9800	9800	0
105	20240328	180700	183465190	9800	9800	9800	9800	0
106	20240328	180600	183465190	9800	9800	9800	9800	0
107	20240328	180500	183465190	9800	9800	9800	9800	0
108	20240328	180400	183465190	9800	9800	9800	9800	0
109	20240328	180300	183465190	9800	9800	9800	9800	0
110	20240328	180200	183465190	9800	9800	9800	9800	0
111	20240328	180100	183465190	9800	9800	9800	9800	0
112	20240328	180000	183465190	9800	9800	9800	9800	0
113	20240328	175900	183465190	9800	9800	9800	9800	0
114	20240328	175800	183465190	9800	9800	9800	9800	0
115	20240328	175700	183465190	9800	9800	9800	9800	0
116	20240328	175600	183465190	9800	9800	9800	9800	0
117	20240328	175500	183465190	9800	9800	9800	9800	0
118	20240328	175400	183465190	9800	9800	9800	9800	0
119	20240328	175300	183465190	9800	9800	9800	9800	0
120	20240328	175200	183465190	9800	9800	9800	9800	0
121	20240328	175100	183465190	9800	9800	9800	9800	0
122	20240328	175000	183465190	9800	9800	9800	9800	855
123	20240328	174900	183465190	9800	9800	9800	9800	0
124	20240328	174800	183465190	9800	9800	9800	9800	0
125	20240328	174700	183465190	9800	9800	9800	9800	0
126	20240328	174600	183465190	9800	9800	9800	9800	0
127	20240328	174500	183465190	9800	9800	9800	9800	0
128	20240328	174400	183465190	9800	9800	9800	9800	0
129	20240328	174300	183465190	9800	9800	9800	9800	0
130	20240328	174200	183465190	9800	9800	9800	9800	0
131	20240328	174100	183465190	9800	9800	9800	9800	0
132	20240328	174000	183465190	9800	9800	9800	9800	0
133	20240328	173900	183465190	9800	9800	9800	9800	0
134	20240328	173800	183465190	9800	9800	9800	9800	0
135	20240328	173700	183465190	9800	9800	9800	9800	0
136	20240328	173600	183465190	9800	9800	9800	9800	0
137	20240328	173500	183465190	9800	9800	9800	9800	0
138	20240328	173400	183465190	9800	9800	9800	9800	0
139	20240328	173300	183465190	9800	9800	9800	9800	0
140	20240328	173200	183465190	9800	9800	9800	9800	0
141	20240328	173100	183465190	9800	9800	9800	9800	0
142	20240328	173000	183465190	9800	9800	9800	9800	0
143	20240328	172900	183465190	9800	9800	9800	9800	0
144	20240328	172800	183465190	9800	9800	9800	9800	0
145	20240328	172700	183465190	9800	9800	9800	9800	0
146	20240328	172600	183465190	9800	9800	9800	9800	0
147	20240328	172500	183465190	9800	9800	9800	9800	0
148	20240328	172400	183465190	9800	9800	9800	9800	0
149	20240328	172300	183465190	9800	9800	9800	9800	0
150	20240328	172200	183465190	9800	9800	9800	9800	0
151	20240328	172100	183465190	9800	9800	9800	9800	0
152	20240328	172000	183465190	9800	9800	9800	9800	855
153	20240328	171900	183465190	9800	9800	9800	9800	0
154	20240328	171800	183465190	9800	9800	9800	9800	0
155	20240328	171700	183465190	9800	9800	9800	9800	0
156	20240328	171600	183465190	9800	9800	9800	9800	0
157	20240328	171500	183465190	9800	9800	9800	9800	0
158	20240328	171400	183465190	9800	9800	9800	9800	0
159	20240328	171300	183465190	9800	9800	9800	9800	0
160	20240328	171200	183465190	9800	9800	9800	9800	0
161	20240328	171100	183465190	9800	9800	9800	9800	0
162	20240328	171000	183465190	9800	9800	9800	9800	0
163	20240328	170900	183465190	9800	9800	9800	9800	0
164	20240328	170800	183465190	9800	9800	9800	9800	0
165	20240328	170700	183465190	9800	9800	9800	9800	0
166	20240328	170600	183465190	9800	9800	9800	9800	0
167	20240328	170500	183465190	9800	9800	9800	9800	0
168	20240328	170400	183465190	9800	9800	9800	9800	0
169	20240328	170300	183465190	9800	9800	9800	9800	0
170	20240328	170200	183465190	9800	9800	9800	9800	0
171	20240328	170100	183465190	9800	9800	9800	9800	0
172	20240328	170000	183465190	9800	9800	9800	9800	0
173	20240328	165900	183465190	9800	9800	9800	9800	0
174	20240328	165800	183465190	9800	9800	9800	9800	0
175	20240328	165700	183465190	9800	9800	9800	9800	0
176	20240328	165600	183465190	9800	9800	9800	9800	0
177	20240328	165500	183465190	9800	9800	9800	9800	0
178	20240328	165400	183465190	9800	9800	9800	9800	0
179	20240328	165300	183465190	9800	9800	9800	9800	0
180	20240328	165200	183465190	9800	9800	9800	9800	0
181	20240328	165100	183465190	9800	9800	9800	9800	0
182	20240328	165000	183465190	9800	9800	9800	9800	855
183	20240328	164900	183465190	9800	9800	9800	9800	0
184	20240328	164800	183465190	9800	9800	9800	9800	0
185	20240328	164700	183465190	9800	9800	9800	9800	0
186	20240328	164600	183465190	9800	9800	9800	9800	0
187	20240328	164500	183465190	9800	9800	9800	9800	0
188	20240328	164400	183465190	9800	9800	9800	9800	0
189	20240328	164300	183465190	9800	9800	9800	9800	0
190	20240328	164200	183465190	9800	9800	9800	9800	0
191	20240328	164100	183465190	9800	9800	9800	9800	0
192	20240328	164000	183465190	9800	9800	9800	9800	0
193	20240328	163900	183465190	9800	9800	9800	9800	0
194	20240328	163800	183465190	9800	9800	9800	9800	0
195	20240328	163700	183465190	9800	9800	9800	9800	0
196	20240328	163600	183465190	9800	9800	9800	9800	0
197	20240328	163500	183465190	9800	9800	9800	9800	0
198	20240328	163400	183465190	9800	9800	9800	9800	0
199	20240328	163300	183465190	9800	9800	9800	9800	0
200	20240328	163200	183465190	9800	9800	9800	9800	0
201	20240328	163100	183465190	9800	9800	9800	9800	0
202	20240328	163000	183465190	9800	9800	9800	9800	0
203	20240328	162900	183465190	9800	9800	9800	9800	0
204	20240328	162800	183465190	9800	9800	9800	9800	0
205	20240328	162700	183465190	9800	9800	9800	9800	0
206	20240328	162600	183465190	9800	9800	9800	9800	0
207	20240328	162500	183465190	9800	9800	9800	9800	0
208	20240328	162400	183465190	9800	9800	9800	9800	0
209	20240328	162300	183465190	9800	9800	9800	9800	0
210	20240328	162200	183465190	9800	9800	9800	9800	0
211	20240328	162100	183465190	9800	9800	9800	9800	0
212	20240328	162000	183465190	9800	9800	9800	9800	855
213	20240328	161900	183465190	9800	9800	9800	9800	0
214	20240328	161800	183465190	9800	9800	9800	9800	0
215	20240328	161700	183465190	9800	9800	9800	9800	0
216	20240328	161600	183465190	9800	9800	9800	9800	0
217	20240328	161500	183465190	9800	9800	9800	9800	0
218	20240328	161400	183465190	9800	9800	9800	9800	0
219	20240328	161300	183465190	9800	9800	9800	9800	0
220	20240328	161200	183465190	9800	9800	9800	9800	0
221	20240328	161100	183465190	9800	9800	9800	9800	0
222	20240328	161000	183465190	9800	9800	9800	9800	0
223	20240328	160900	183465190	9800	9800	9800	9800	0
224	20240328	160800	183465190	9800	9800	9800	9800	0
225	20240328	160700	183465190	9800	9800	9800	9800	0
226	20240328	160600	183465190	9800	9800	9800	9800	0
227	20240328	160500	183465190	9800	9800	9800	9800	0
228	20240328	160400	183465190	9800	9800	9800	9800	0
229	20240328	160300	183465190	9800	9800	9800	9800	0
230	20240328	160200	183465190	9800	9800	9800	9800	0
231	20240328	160100	183465190	9800	9800	9800	9800	0
232	20240328	160000	183465190	9800	9800	9800	9800	0
233	20240328	155900	183465190	9800	9800	9800	9800	0
234	20240328	155800	183465190	9800	9800	9800	9800	0
235	20240328	155700	183465190	9800	9800	9800	9800	0
236	20240328	155600	183465190	9800	9800	9800	9800	0
237	20240328	155500	183465190	9800	9800	9800	9800	0
238	20240328	155400	183465190	9800	9800	9800	9800	0
239	20240328	155300	183465190	9800	9800	9800	9800	0
240	20240328	155200	183465190	9800	9800	9800	9800	0
241	20240328	155100	183465190	9800	9800	9800	9800	0
242	20240328	155000	183465190	9800	9800	9800	9800	855
243	20240328	154900	183465190	9800	9800	9800	9800	0
244	20240328	154800	183465190	9800	9800	9800	9800	0
245	20240328	154700	183465190	9800	9800	9800	9800	0
246	20240328	154600	183465190	9800	9800	9800	9800	0
247	20240328	154500	183465190	9800	9800	9800	9800	0
248	20240328	154400	183465190	9800	9800	9800	9800	0
249	20240328	154300	183465190	9800	9800	9800	9800	0
250	20240328	154200	183465190	9800	9800	9800	9800	0
251	20240328	154100	183465190	9800	9800	9800	9800	0
252	20240328	154000	183465190	9800	9800	9800	9800	0
253	20240328	153900	183465190	9800	9800	9800	9800	0
254	20240328	153800	183465190	9800	9800	9800	9800	0
255	20240328	153700	183465190	9800	9800	9800	9800	0
256	20240328	153600	183465190	9800	9800	9800	9800	0
257	20240328	153500	183465190	9800	9800	9800	9800	0
258	20240328	153400	183465190	9800	9800	9800	9800	0
259	20240328	153300	183465190	9800	9800	9800	9800	0
260	20240328	153200	183465190	9800	9800	9800	9800	0
261	20240328	153100	183465190	9800	9800	9800	9800	0
262	20240328	153000	183465190	9800	9800	9800	9800	855
263	20240328	152900	175086190	9800	9800	9800	9800	0
264	20240328	152800	175086190	9800	9800	9800	9800	0
265	20240328	152700	175086190	9800	9800	9800	9800	0
266	20240328	152600	175086190	9800	9800	9800	9800	0
267	20240328	152500	175086190	9800	9800	9800	9800	0
268	20240328	152400	175086190	9800	9800	9800	9800	0
269	20240328	152300	175086190	9800	9800	9800	9800	0
270	20240328	152200	175086190	9800	9800	9800	9800	0
271	20240328	152100	175086190	9800	9800	9800	9800	0
272	20240328	152000	175086190	9800	9800	9800	9800	0
273	20240328	151900	175086190	9800	9800	9800	9800	0
274	20240328	151800	175086190	9800	9800	9800	9800	0
275	20240328	151700	175086190	9800	9800	9800	9800	0
276	20240328	151600	175086190	9800	9800	9800	9800	0
277	20240328	151500	175086190	9800	9800	9800	9800	0
278	20240328	151400	175086190	9800	9760	9800	9760	6
279	20240328	151300	175027590	9790	9790	9790	9790	55
280	20240328	151200	174489140	9790	9790	9790	9790	93
281	20240328	151100	173578670	9800	9800	9800	9800	0
282	20240328	151000	173578670	9800	9800	9800	9800	0
283	20240328	150900	173578670	9800	9800	9800	9800	0
284	20240328	150800	173578670	9800	9800	9800	9800	1
285	20240328	150700	173568870	9760	9760	9760	9760	0
286	20240328	150600	173568870	9760	9760	9760	9760	0
287	20240328	150500	173568870	9760	9760	9760	9760	109
288	20240328	150400	172505030	9800	9800	9800	9800	0
289	20240328	150300	172505030	9800	9800	9800	9800	1
290	20240328	150200	172495230	9810	9810	9810	9810	0
291	20240328	150100	172495230	9810	9810	9810	9810	0
292	20240328	150000	172495230	9810	9810	9810	9810	0
293	20240328	145900	172495230	9810	9810	9810	9810	0
294	20240328	145800	172495230	9810	9810	9810	9810	0
295	20240328	145700	172495230	9810	9810	9810	9810	0
296	20240328	145600	172495230	9810	9810	9810	9810	0
297	20240328	145500	172495230	9810	9810	9810	9810	0
298	20240328	145400	172495230	9810	9810	9810	9810	0
299	20240328	145300	172495230	9810	9810	9810	9810	0
300	20240328	145200	172495230	9810	9810	9810	9810	0
301	20240328	145100	172495230	9810	9810	9810	9810	0
302	20240328	145000	172495230	9810	9810	9810	9810	0
303	20240328	144900	172495230	9810	9800	9810	9800	4
304	20240328	144800	172456020	9760	9760	9760	9760	1
305	20240328	144700	172446260	9820	9810	9820	9810	200
306	20240328	144600	170483400	9810	9810	9810	9810	200
307	20240328	144500	168521400	9840	9840	9840	9840	0
308	20240328	144400	168521400	9840	9830	9840	9830	400
309	20240328	144300	164588870	9830	9820	9830	9820	300
310	20240328	144200	161642700	9820	9820	9820	9820	0
311	20240328	144100	161642700	9820	9810	9820	9810	400
312	20240328	144000	157718030	9820	9820	9820	9820	3
313	20240328	143900	157688570	9820	9820	9820	9820	0
314	20240328	143800	157688570	9820	9810	9820	9810	216
315	20240328	143700	155568820	9820	9810	9820	9810	500
316	20240328	143600	150659820	9820	9810	9820	9810	500
317	20240328	143500	145750320	9820	9800	9820	9800	1000
318	20240328	143400	135938680	9810	9810	9810	9810	501
319	20240328	143300	131023870	9790	9780	9800	9780	1001
320	20240328	143200	121218340	9770	9730	9770	9730	206
321	20240328	143100	119206920	9730	9750	9750	9730	61
322	20240328	143000	118612970	9770	9770	9770	9770	0
323	20240328	142900	118612970	9770	9770	9770	9770	0
324	20240328	142800	118612970	9770	9770	9770	9770	0
325	20240328	142700	118612970	9770	9770	9770	9770	0
326	20240328	142600	118612970	9770	9770	9770	9770	0
327	20240328	142500	118612970	9770	9770	9770	9770	0
328	20240328	142400	118612970	9770	9770	9770	9770	5
329	20240328	142300	118564120	9770	9760	9780	9760	12
330	20240328	142200	118446880	9760	9760	9780	9760	3
331	20240328	142100	118417580	9740	9740	9740	9740	0
332	20240328	142000	118417580	9740	9740	9740	9740	10
333	20240328	141900	118320180	9750	9750	9750	9750	0
334	20240328	141800	118320180	9750	9750	9750	9750	83
335	20240328	141700	117510930	9780	9780	9780	9780	0
336	20240328	141600	117510930	9780	9780	9780	9780	0
337	20240328	141500	117510930	9780	9780	9780	9780	1
338	20240328	141400	117501150	9750	9750	9750	9750	0
339	20240328	141300	117501150	9750	9760	9760	9750	100
340	20240328	141200	116525510	9780	9780	9780	9780	0
341	20240328	141100	116525510	9780	9780	9780	9780	2
342	20240328	141000	116505950	9780	9780	9780	9780	0
343	20240328	140900	116505950	9780	9780	9780	9780	0
344	20240328	140800	116505950	9780	9780	9780	9780	1
345	20240328	140700	116496170	9760	9760	9760	9760	1
346	20240328	140600	116486410	9780	9780	9780	9780	0
347	20240328	140500	116486410	9780	9780	9780	9780	0
348	20240328	140400	116486410	9780	9780	9780	9780	0
349	20240328	140300	116486410	9780	9780	9780	9780	0
350	20240328	140200	116486410	9780	9780	9780	9780	15
351	20240328	140100	116339710	9780	9780	9780	9780	1
352	20240328	140000	116329930	9760	9760	9760	9760	131
353	20240328	135900	115051370	9760	9760	9760	9760	16
354	20240328	135800	114895210	9760	9760	9760	9760	0
355	20240328	135700	114895210	9760	9760	9760	9760	0
356	20240328	135600	114895210	9760	9760	9760	9760	0
357	20240328	135500	114895210	9760	9760	9760	9760	0
358	20240328	135400	114895210	9760	9760	9760	9760	0
359	20240328	135300	114895210	9760	9760	9760	9760	0
360	20240328	135200	114895210	9760	9760	9760	9760	2
361	20240328	135100	114875690	9760	9760	9760	9760	6
362	20240328	135000	114817130	9790	9790	9790	9790	19
363	20240328	134900	114631120	9810	9810	9810	9810	0
364	20240328	134800	114631120	9810	9810	9810	9810	1
365	20240328	134700	114621310	9810	9810	9810	9810	0
366	20240328	134600	114621310	9810	9810	9810	9810	0
367	20240328	134500	114621310	9810	9810	9810	9810	0
368	20240328	134400	114621310	9810	9810	9810	9810	0
369	20240328	134300	114621310	9810	9800	9810	9800	131
370	20240328	134200	113337500	9800	9800	9800	9800	1
371	20240328	134100	113327700	9790	9790	9790	9790	0
372	20240328	134000	113327700	9790	9790	9790	9790	0
373	20240328	133900	113327700	9790	9790	9790	9790	0
374	20240328	133800	113327700	9790	9810	9810	9790	4
375	20240328	133700	113288480	9790	9800	9810	9790	135
376	20240328	133600	111965460	9790	9780	9790	9780	602
377	20240328	133500	106073480	9760	9760	9760	9760	17
378	20240328	133400	105907560	9760	9760	9760	9760	0
379	20240328	133300	105907560	9760	9760	9760	9760	0
380	20240328	133200	105907560	9760	9760	9760	9760	0
381	20240328	133100	105907560	9760	9760	9760	9760	1
382	20240328	133000	105897800	9750	9750	9750	9750	0
383	20240328	132900	105897800	9750	9750	9750	9750	5
384	20240328	132800	105849050	9760	9760	9760	9760	0
385	20240328	132700	105849050	9760	9760	9760	9760	0
386	20240328	132600	105849050	9760	9760	9760	9760	5
387	20240328	132500	105800250	9760	9750	9760	9750	24
388	20240328	132400	105566160	9750	9750	9750	9750	0
389	20240328	132300	105566160	9750	9750	9750	9750	0
390	20240328	132200	105566160	9750	9750	9750	9750	0
391	20240328	132100	105566160	9750	9750	9750	9750	0
392	20240328	132000	105566160	9750	9750	9750	9750	3
393	20240328	131900	105536910	9750	9770	9770	9750	189
394	20240328	131800	103693630	9790	9790	9790	9790	0
395	20240328	131700	103693630	9790	9790	9790	9790	0
396	20240328	131600	103693630	9790	9790	9790	9790	1
397	20240328	131500	103683840	9780	9780	9780	9780	7
398	20240328	131400	103615380	9780	9780	9790	9780	15
399	20240328	131300	103468670	9790	9790	9790	9790	0
400	20240328	131200	103468670	9790	9750	9790	9750	50
401	20240328	131100	102981130	9750	9750	9750	9750	24
402	20240328	131000	102747130	9780	9780	9780	9780	0
403	20240328	130900	102747130	9780	9780	9780	9780	0
404	20240328	130800	102747130	9780	9780	9780	9780	0
405	20240328	130700	102747130	9780	9780	9780	9780	5
406	20240328	130600	102698230	9780	9780	9780	9780	0
407	20240328	130500	102698230	9780	9780	9780	9780	1
408	20240328	130400	102688450	9760	9760	9760	9760	0
409	20240328	130300	102688450	9760	9760	9760	9760	36
410	20240328	130200	102337090	9760	9760	9760	9760	0
411	20240328	130100	102337090	9760	9760	9760	9760	15
412	20240328	130000	102190690	9760	9760	9760	9760	0
413	20240328	125900	102190690	9760	9790	9790	9760	169
414	20240328	125800	100541220	9760	9770	9770	9760	188
415	20240328	125700	98706260	9790	9770	9790	9770	10
416	20240328	125600	98608540	9770	9770	9770	9770	0
417	20240328	125500	98608540	9770	9770	9770	9770	50
418	20240328	125400	98120040	9760	9760	9760	9760	0
419	20240328	125300	98120040	9760	9760	9760	9760	50
420	20240328	125200	97632040	9770	9770	9770	9770	0
421	20240328	125100	97632040	9770	9770	9770	9770	0
422	20240328	125000	97632040	9770	9770	9770	9770	0
423	20240328	124900	97632040	9770	9770	9770	9770	50
424	20240328	124800	97143540	9790	9790	9790	9790	0
425	20240328	124700	97143540	9790	9790	9790	9790	0
426	20240328	124600	97143540	9790	9790	9790	9790	0
427	20240328	124500	97143540	9790	9790	9790	9790	0
428	20240328	124400	97143540	9790	9790	9790	9790	0
429	20240328	124300	97143540	9790	9780	9790	9780	11
430	20240328	124200	97035900	9790	9790	9790	9790	0
431	20240328	124100	97035900	9790	9790	9790	9790	0
432	20240328	124000	97035900	9790	9790	9790	9790	0
433	20240328	123900	97035900	9790	9790	9790	9790	0
434	20240328	123800	97035900	9790	9790	9790	9790	0
435	20240328	123700	97035900	9790	9790	9790	9790	0
436	20240328	123600	97035900	9790	9790	9790	9790	0
437	20240328	123500	97035900	9790	9790	9790	9790	0
438	20240328	123400	97035900	9790	9790	9790	9790	0
439	20240328	123300	97035900	9790	9790	9790	9790	0
440	20240328	123200	97035900	9790	9790	9790	9790	1
441	20240328	123100	97026110	9770	9770	9770	9770	0
442	20240328	123000	97026110	9770	9790	9790	9770	53
443	20240328	122900	96507920	9790	9790	9790	9790	33
444	20240328	122800	96184850	9800	9800	9800	9800	0
445	20240328	122700	96184850	9800	9800	9800	9790	42
446	20240328	122600	95773550	9810	9810	9810	9810	1
447	20240328	122500	95763740	9830	9830	9830	9830	0
448	20240328	122400	95763740	9830	9830	9830	9830	0
449	20240328	122300	95763740	9830	9830	9830	9830	0
450	20240328	122200	95763740	9830	9830	9830	9830	0
451	20240328	122100	95763740	9830	9830	9830	9830	0
452	20240328	122000	95763740	9830	9830	9830	9830	0
453	20240328	121900	95763740	9830	9830	9830	9830	0
454	20240328	121800	95763740	9830	9830	9830	9830	0
455	20240328	121700	95763740	9830	9830	9830	9830	0
456	20240328	121600	95763740	9830	9830	9830	9830	0
457	20240328	121500	95763740	9830	9830	9830	9830	0
458	20240328	121400	95763740	9830	9830	9830	9830	0
459	20240328	121300	95763740	9830	9830	9830	9830	0
460	20240328	121200	95763740	9830	9830	9830	9830	0
461	20240328	121100	95763740	9830	9830	9830	9830	0
462	20240328	121000	95763740	9830	9830	9830	9830	0
463	20240328	120900	95763740	9830	9830	9830	9830	0
464	20240328	120800	95763740	9830	9830	9830	9830	0
465	20240328	120700	95763740	9830	9830	9830	9830	0
466	20240328	120600	95763740	9830	9830	9830	9830	0
467	20240328	120500	95763740	9830	9830	9830	9830	0
468	20240328	120400	95763740	9830	9830	9830	9830	0
469	20240328	120300	95763740	9830	9830	9830	9830	0
470	20240328	120200	95763740	9830	9820	9830	9820	99
471	20240328	120100	94791360	9820	9820	9820	9820	0
472	20240328	120000	94791360	9820	9820	9820	9820	0
473	20240328	115900	94791360	9820	9820	9820	9820	0
474	20240328	115800	94791360	9820	9820	9820	9820	0
475	20240328	115700	94791360	9820	9820	9820	9820	0
476	20240328	115600	94791360	9820	9820	9820	9820	1
477	20240328	115500	94781540	9830	9830	9830	9790	91
478	20240328	115400	93890450	9840	9840	9840	9840	0
479	20240328	115300	93890450	9840	9840	9840	9840	47
480	20240328	115200	93427970	9850	9850	9850	9850	1
481	20240328	115100	93418120	9840	9840	9840	9840	5
482	20240328	115000	93368920	9810	9840	9840	9810	5
483	20240328	114900	93319810	9850	9850	9850	9850	0
484	20240328	114800	93319810	9850	9850	9850	9850	40
485	20240328	114700	92925810	9850	9850	9850	9850	1
486	20240328	114600	92915960	9860	9860	9860	9860	0
487	20240328	114500	92915960	9860	9850	9860	9790	77
488	20240328	114400	92161750	9860	9860	9860	9860	0
489	20240328	114300	92161750	9860	9860	9860	9860	1
490	20240328	114200	92151890	9860	9860	9860	9860	0
491	20240328	114100	92151890	9860	9860	9860	9860	0
492	20240328	114000	92151890	9860	9860	9860	9860	0
493	20240328	113900	92151890	9860	9860	9860	9860	10
494	20240328	113800	92053290	9860	9860	9860	9860	0
495	20240328	113700	92053290	9860	9860	9860	9860	0
496	20240328	113600	92053290	9860	9860	9860	9860	0
497	20240328	113500	92053290	9860	9860	9860	9860	0
498	20240328	113400	92053290	9860	9860	9860	9860	1
499	20240328	113300	92043430	9870	9870	9870	9870	1
500	20240328	113200	92033560	9880	9880	9880	9880	0
501	20240328	113100	92033560	9880	9880	9880	9880	0
502	20240328	113000	92033560	9880	9840	9880	9840	202
503	20240328	112900	90041590	9850	9860	9860	9850	2
504	20240328	112800	90021880	9880	9880	9880	9880	0
505	20240328	112700	90021880	9880	9880	9880	9880	0
506	20240328	112600	90021880	9880	9880	9880	9880	0
507	20240328	112500	90021880	9880	9880	9880	9880	2
508	20240328	112400	90002120	9890	9870	9890	9870	500
509	20240328	112300	85058910	9870	9840	9870	9790	12
510	20240328	112200	84941020	9890	9880	9890	9880	501
511	20240328	112100	79989810	9880	9890	9890	9870	140
512	20240328	112000	78607220	9880	9870	9880	9860	975
513	20240328	111900	68985690	9860	9850	9870	9850	224
514	20240328	111800	66777590	9850	9840	9850	9840	11
515	20240328	111700	66669340	9850	9850	9850	9850	0
516	20240328	111600	66669340	9850	9840	9850	9840	500
517	20240328	111500	61746440	9840	9800	9840	9800	507
518	20240328	111400	56764560	9830	9800	9830	9800	506
519	20240328	111300	51797810	9810	9810	9810	9810	10
520	20240328	111200	51699710	9810	9790	9810	9790	503
521	20240328	111100	46770330	9800	9790	9800	9790	300
522	20240328	111000	43831930	9790	9790	9790	9790	20
523	20240328	110900	43636130	9790	9750	9790	9750	209
524	20240328	110800	41590570	9750	9750	9750	9750	270
525	20240328	110700	38958070	9750	9740	9750	9740	31
526	20240328	110600	38656020	9680	9740	9740	9680	468
527	20240328	110500	34107060	9740	9730	9740	9730	245
528	20240328	110400	31723160	9730	9700	9730	9700	400
529	20240328	110300	27834780	9700	9700	9700	9700	0
530	20240328	110200	27834780	9700	9680	9700	9680	3
531	20240328	110100	27805710	9680	9680	9680	9680	1
532	20240328	110000	27796030	9700	9700	9700	9700	0
533	20240328	105900	27796030	9700	9700	9700	9700	0
534	20240328	105800	27796030	9700	9700	9700	9700	11
535	20240328	105700	27689330	9710	9710	9710	9710	1
536	20240328	105600	27679620	9700	9700	9700	9700	21
537	20240328	105500	27475920	9700	9700	9700	9700	2
538	20240328	105400	27456520	9700	9710	9710	9700	7
539	20240328	105300	27388610	9700	9700	9700	9700	1
540	20240328	105200	27378910	9710	9710	9710	9710	0
541	20240328	105100	27378910	9710	9710	9710	9710	1
542	20240328	105000	27369200	9700	9700	9700	9700	0
543	20240328	104900	27369200	9700	9700	9700	9700	53
544	20240328	104800	26855100	9700	9700	9700	9700	1
545	20240328	104700	26845400	9700	9700	9700	9700	1
546	20240328	104600	26835700	9690	9680	9690	9680	325
547	20240328	104500	23688350	9690	9690	9690	9690	0
548	20240328	104400	23688350	9690	9690	9690	9690	1
549	20240328	104300	23678660	9670	9670	9670	9670	0
550	20240328	104200	23678660	9670	9670	9670	9670	0
551	20240328	104100	23678660	9670	9670	9670	9670	0
552	20240328	104000	23678660	9670	9670	9670	9670	0
553	20240328	103900	23678660	9670	9670	9670	9670	0
554	20240328	103800	23678660	9670	9670	9670	9670	1
555	20240328	103700	23668990	9660	9660	9660	9660	0
556	20240328	103600	23668990	9660	9660	9660	9660	0
557	20240328	103500	23668990	9660	9660	9660	9660	0
558	20240328	103400	23668990	9660	9660	9660	9660	0
559	20240328	103300	23668990	9660	9660	9660	9660	0
560	20240328	103200	23668990	9660	9660	9660	9660	173
561	20240328	103100	21997810	9670	9670	9670	9670	0
562	20240328	103000	21997810	9670	9670	9670	9660	791
563	20240328	102900	14348850	9680	9680	9680	9680	33
564	20240328	102800	14029410	9680	9680	9680	9680	0
565	20240328	102700	14029410	9680	9680	9680	9680	1
566	20240328	102600	14019730	9680	9680	9680	9680	11
567	20240328	102500	13913250	9680	9680	9680	9680	0
568	20240328	102400	13913250	9680	9680	9680	9680	0
569	20240328	102300	13913250	9680	9680	9680	9680	0
570	20240328	102200	13913250	9680	9680	9680	9680	2
571	20240328	102100	13893890	9690	9690	9690	9690	60
572	20240328	102000	13312490	9690	9680	9690	9680	111
573	20240328	101900	12237990	9660	9680	9680	9660	2
574	20240328	101800	12218650	9660	9660	9660	9660	1
575	20240328	101700	12208990	9660	9660	9660	9660	0
576	20240328	101600	12208990	9660	9660	9660	9660	0
577	20240328	101500	12208990	9660	9660	9660	9660	0
578	20240328	101400	12208990	9660	9660	9660	9660	0
579	20240328	101300	12208990	9660	9660	9660	9660	1
580	20240328	101200	12199330	9660	9660	9660	9660	20
581	20240328	101100	12006130	9660	9660	9660	9660	157
582	20240328	101000	10489510	9660	9660	9660	9660	0
583	20240328	100900	10489510	9660	9660	9660	9660	4
584	20240328	100800	10450870	9660	9660	9660	9660	0
585	20240328	100700	10450870	9660	9660	9660	9660	41
586	20240328	100600	10054810	9660	9660	9660	9660	0
587	20240328	100500	10054810	9660	9660	9660	9660	1
588	20240328	100400	10045150	9660	9660	9660	9660	51
589	20240328	100300	9552490	9660	9660	9660	9660	1
590	20240328	100200	9542830	9670	9670	9670	9670	0
591	20240328	100100	9542830	9670	9670	9670	9670	117
592	20240328	100000	8411440	9680	9680	9680	9680	5
593	20240328	095900	8363040	9680	9680	9680	9680	2
594	20240328	095800	8343680	9680	9680	9680	9680	1
595	20240328	095700	8334000	9670	9670	9670	9670	1
596	20240328	095600	8324330	9680	9680	9680	9680	0
597	20240328	095500	8324330	9680	9680	9680	9680	4
598	20240328	095400	8285610	9670	9670	9670	9670	0
599	20240328	095300	8285610	9670	9670	9670	9670	0
600	20240328	095200	8285610	9670	9670	9670	9670	1
601	20240328	095100	8275940	9690	9690	9690	9690	1
602	20240328	095000	8266250	9670	9670	9670	9670	0
603	20240328	094900	8266250	9670	9690	9690	9670	2
604	20240328	094800	8246890	9670	9670	9670	9670	0
605	20240328	094700	8246890	9670	9670	9670	9670	1
606	20240328	094600	8237220	9690	9690	9690	9690	1
607	20240328	094500	8227530	9680	9680	9680	9680	12
608	20240328	094400	8111370	9680	9680	9680	9680	1
609	20240328	094300	8101690	9660	9660	9660	9660	1
610	20240328	094200	8092030	9680	9680	9680	9680	1
611	20240328	094100	8082350	9660	9670	9670	9660	85
612	20240328	094000	7261130	9660	9660	9660	9660	0
613	20240328	093900	7261130	9660	9660	9660	9660	0
614	20240328	093800	7261130	9660	9680	9680	9660	61
615	20240328	093700	6670720	9680	9680	9680	9680	0
616	20240328	093600	6670720	9680	9680	9680	9680	0
617	20240328	093500	6670720	9680	9680	9680	9680	0
618	20240328	093400	6670720	9680	9680	9680	9680	0
619	20240328	093300	6670720	9680	9680	9680	9680	0
620	20240328	093200	6670720	9680	9680	9680	9680	0
621	20240328	093100	6670720	9680	9680	9680	9680	1
622	20240328	093000	6661040	9660	9660	9660	9660	0
623	20240328	092900	6661040	9660	9660	9660	9660	0
624	20240328	092800	6661040	9660	9660	9660	9660	0
625	20240328	092700	6661040	9660	9660	9660	9660	67
626	20240328	092600	6013820	9660	9660	9660	9660	0
627	20240328	092500	6013820	9660	9660	9660	9660	33
628	20240328	092400	5695040	9650	9650	9650	9650	0
629	20240328	092300	5695040	9650	9650	9650	9650	0
630	20240328	092200	5695040	9650	9650	9650	9650	0
631	20240328	092100	5695040	9650	9650	9650	9650	0
632	20240328	092000	5695040	9650	9650	9650	9650	0
633	20240328	091900	5695040	9650	9650	9650	9650	0
634	20240328	091800	5695040	9650	9650	9650	9650	50
635	20240328	091700	5212540	9650	9650	9650	9650	101
636	20240328	091600	4237890	9650	9650	9650	9650	225
637	20240328	091500	2066640	9690	9690	9690	9690	10
638	20240328	091400	1969740	9690	9690	9690	9690	0
639	20240328	091300	1969740	9690	9690	9690	9690	0
640	20240328	091200	1969740	9690	9690	9690	9690	11
641	20240328	091100	1863150	9690	9660	9690	9660	12
642	20240328	091000	1747000	9660	9660	9660	9660	1
643	20240328	090900	1737340	9690	9690	9690	9690	0
644	20240328	090800	1737340	9690	9690	9690	9690	0
645	20240328	090700	1737340	9690	9680	9690	9680	11
646	20240328	090600	1630850	9650	9650	9650	9650	0
647	20240328	090500	1630850	9650	9650	9650	9650	0
648	20240328	090400	1630850	9650	9650	9650	9650	0
649	20240328	090300	1630850	9650	9650	9650	9650	20
650	20240328	090200	1437850	9650	9650	9650	9650	44
651	20240328	090100	1013250	9650	9650	9650	9650	70
652	20240328	090000	337750	9650	9650	9650	9650	35