KissMeData/407400/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	204600	1085902260	9200	9200	9200	9200	2154
3	20240328	204500	1085902260	9200	9200	9200	9200	0
4	20240328	204400	1085902260	9200	9200	9200	9200	0
5	20240328	204300	1085902260	9200	9200	9200	9200	0
6	20240328	204200	1085902260	9200	9200	9200	9200	0
7	20240328	204100	1085902260	9200	9200	9200	9200	0
8	20240328	204000	1085902260	9200	9200	9200	9200	0
9	20240328	203900	1085902260	9200	9200	9200	9200	0
10	20240328	203800	1085902260	9200	9200	9200	9200	0
11	20240328	203700	1085902260	9200	9200	9200	9200	0
12	20240328	203600	1085902260	9200	9200	9200	9200	0
13	20240328	203500	1085902260	9200	9200	9200	9200	0
14	20240328	203400	1085902260	9200	9200	9200	9200	0
15	20240328	203300	1085902260	9200	9200	9200	9200	0
16	20240328	203200	1085902260	9200	9200	9200	9200	0
17	20240328	203100	1085902260	9200	9200	9200	9200	0
18	20240328	203000	1085902260	9200	9200	9200	9200	0
19	20240328	202900	1085902260	9200	9200	9200	9200	0
20	20240328	202800	1085902260	9200	9200	9200	9200	0
21	20240328	202700	1085902260	9200	9200	9200	9200	0
22	20240328	202600	1085902260	9200	9200	9200	9200	0
23	20240328	202500	1085902260	9200	9200	9200	9200	0
24	20240328	202400	1085902260	9200	9200	9200	9200	0
25	20240328	202300	1085902260	9200	9200	9200	9200	0
26	20240328	202200	1085902260	9200	9200	9200	9200	0
27	20240328	202100	1085902260	9200	9200	9200	9200	0
28	20240328	202000	1085902260	9200	9200	9200	9200	0
29	20240328	201900	1085902260	9200	9200	9200	9200	0
30	20240328	201800	1085902260	9200	9200	9200	9200	0
31	20240328	201700	1085902260	9200	9200	9200	9200	0
32	20240328	201600	1085902260	9200	9200	9200	9200	2154
33	20240328	201500	1085902260	9200	9200	9200	9200	0
34	20240328	201400	1085902260	9200	9200	9200	9200	0
35	20240328	201300	1085902260	9200	9200	9200	9200	0
36	20240328	201200	1085902260	9200	9200	9200	9200	0
37	20240328	201100	1085902260	9200	9200	9200	9200	0
38	20240328	201000	1085902260	9200	9200	9200	9200	0
39	20240328	200900	1085902260	9200	9200	9200	9200	0
40	20240328	200800	1085902260	9200	9200	9200	9200	0
41	20240328	200700	1085902260	9200	9200	9200	9200	0
42	20240328	200600	1085902260	9200	9200	9200	9200	0
43	20240328	200500	1085902260	9200	9200	9200	9200	0
44	20240328	200400	1085902260	9200	9200	9200	9200	0
45	20240328	200300	1085902260	9200	9200	9200	9200	0
46	20240328	200200	1085902260	9200	9200	9200	9200	0
47	20240328	200100	1085902260	9200	9200	9200	9200	0
48	20240328	200000	1085902260	9200	9200	9200	9200	0
49	20240328	195900	1085902260	9200	9200	9200	9200	0
50	20240328	195800	1085902260	9200	9200	9200	9200	0
51	20240328	195700	1085902260	9200	9200	9200	9200	0
52	20240328	195600	1085902260	9200	9200	9200	9200	0
53	20240328	195500	1085902260	9200	9200	9200	9200	0
54	20240328	195400	1085902260	9200	9200	9200	9200	0
55	20240328	195300	1085902260	9200	9200	9200	9200	0
56	20240328	195200	1085902260	9200	9200	9200	9200	0
57	20240328	195100	1085902260	9200	9200	9200	9200	0
58	20240328	195000	1085902260	9200	9200	9200	9200	0
59	20240328	194900	1085902260	9200	9200	9200	9200	0
60	20240328	194800	1085902260	9200	9200	9200	9200	0
61	20240328	194700	1085902260	9200	9200	9200	9200	0
62	20240328	194600	1085902260	9200	9200	9200	9200	2154
63	20240328	194500	1085902260	9200	9200	9200	9200	0
64	20240328	194400	1085902260	9200	9200	9200	9200	0
65	20240328	194300	1085902260	9200	9200	9200	9200	0
66	20240328	194200	1085902260	9200	9200	9200	9200	0
67	20240328	194100	1085902260	9200	9200	9200	9200	0
68	20240328	194000	1085902260	9200	9200	9200	9200	0
69	20240328	193900	1085902260	9200	9200	9200	9200	0
70	20240328	193800	1085902260	9200	9200	9200	9200	0
71	20240328	193700	1085902260	9200	9200	9200	9200	0
72	20240328	193600	1085902260	9200	9200	9200	9200	0
73	20240328	193500	1085902260	9200	9200	9200	9200	0
74	20240328	193400	1085902260	9200	9200	9200	9200	0
75	20240328	193300	1085902260	9200	9200	9200	9200	0
76	20240328	193200	1085902260	9200	9200	9200	9200	0
77	20240328	193100	1085902260	9200	9200	9200	9200	0
78	20240328	193000	1085902260	9200	9200	9200	9200	0
79	20240328	192900	1085902260	9200	9200	9200	9200	0
80	20240328	192800	1085902260	9200	9200	9200	9200	0
81	20240328	192700	1085902260	9200	9200	9200	9200	0
82	20240328	192600	1085902260	9200	9200	9200	9200	0
83	20240328	192500	1085902260	9200	9200	9200	9200	0
84	20240328	192400	1085902260	9200	9200	9200	9200	0
85	20240328	192300	1085902260	9200	9200	9200	9200	0
86	20240328	192200	1085902260	9200	9200	9200	9200	0
87	20240328	192100	1085902260	9200	9200	9200	9200	0
88	20240328	192000	1085902260	9200	9200	9200	9200	0
89	20240328	191900	1085902260	9200	9200	9200	9200	0
90	20240328	191800	1085902260	9200	9200	9200	9200	0
91	20240328	191700	1085902260	9200	9200	9200	9200	0
92	20240328	191600	1085902260	9200	9200	9200	9200	2154
93	20240328	191500	1085902260	9200	9200	9200	9200	0
94	20240328	191400	1085902260	9200	9200	9200	9200	0
95	20240328	191300	1085902260	9200	9200	9200	9200	0
96	20240328	191200	1085902260	9200	9200	9200	9200	0
97	20240328	191100	1085902260	9200	9200	9200	9200	0
98	20240328	191000	1085902260	9200	9200	9200	9200	0
99	20240328	190900	1085902260	9200	9200	9200	9200	0
100	20240328	190800	1085902260	9200	9200	9200	9200	0
101	20240328	190700	1085902260	9200	9200	9200	9200	0
102	20240328	190600	1085902260	9200	9200	9200	9200	0
103	20240328	190500	1085902260	9200	9200	9200	9200	0
104	20240328	190400	1085902260	9200	9200	9200	9200	0
105	20240328	190300	1085902260	9200	9200	9200	9200	0
106	20240328	190200	1085902260	9200	9200	9200	9200	0
107	20240328	190100	1085902260	9200	9200	9200	9200	0
108	20240328	190000	1085902260	9200	9200	9200	9200	0
109	20240328	185900	1085902260	9200	9200	9200	9200	0
110	20240328	185800	1085902260	9200	9200	9200	9200	0
111	20240328	185700	1085902260	9200	9200	9200	9200	0
112	20240328	185600	1085902260	9200	9200	9200	9200	0
113	20240328	185500	1085902260	9200	9200	9200	9200	0
114	20240328	185400	1085902260	9200	9200	9200	9200	0
115	20240328	185300	1085902260	9200	9200	9200	9200	0
116	20240328	185200	1085902260	9200	9200	9200	9200	0
117	20240328	185100	1085902260	9200	9200	9200	9200	0
118	20240328	185000	1085902260	9200	9200	9200	9200	0
119	20240328	184900	1085902260	9200	9200	9200	9200	0
120	20240328	184800	1085902260	9200	9200	9200	9200	0
121	20240328	184700	1085902260	9200	9200	9200	9200	0
122	20240328	184600	1085902260	9200	9200	9200	9200	2154
123	20240328	184500	1085902260	9200	9200	9200	9200	0
124	20240328	184400	1085902260	9200	9200	9200	9200	0
125	20240328	184300	1085902260	9200	9200	9200	9200	0
126	20240328	184200	1085902260	9200	9200	9200	9200	0
127	20240328	184100	1085902260	9200	9200	9200	9200	0
128	20240328	184000	1085902260	9200	9200	9200	9200	0
129	20240328	183900	1085902260	9200	9200	9200	9200	0
130	20240328	183800	1085902260	9200	9200	9200	9200	0
131	20240328	183700	1085902260	9200	9200	9200	9200	0
132	20240328	183600	1085902260	9200	9200	9200	9200	0
133	20240328	183500	1085902260	9200	9200	9200	9200	0
134	20240328	183400	1085902260	9200	9200	9200	9200	0
135	20240328	183300	1085902260	9200	9200	9200	9200	0
136	20240328	183200	1085902260	9200	9200	9200	9200	0
137	20240328	183100	1085902260	9200	9200	9200	9200	0
138	20240328	183000	1085902260	9200	9200	9200	9200	0
139	20240328	182900	1085902260	9200	9200	9200	9200	0
140	20240328	182800	1085902260	9200	9200	9200	9200	0
141	20240328	182700	1085902260	9200	9200	9200	9200	0
142	20240328	182600	1085902260	9200	9200	9200	9200	0
143	20240328	182500	1085902260	9200	9200	9200	9200	0
144	20240328	182400	1085902260	9200	9200	9200	9200	0
145	20240328	182300	1085902260	9200	9200	9200	9200	0
146	20240328	182200	1085902260	9200	9200	9200	9200	0
147	20240328	182100	1085902260	9200	9200	9200	9200	0
148	20240328	182000	1085902260	9200	9200	9200	9200	0
149	20240328	181900	1085902260	9200	9200	9200	9200	0
150	20240328	181800	1085902260	9200	9200	9200	9200	0
151	20240328	181700	1085902260	9200	9200	9200	9200	0
152	20240328	181600	1085902260	9200	9200	9200	9200	2154
153	20240328	181500	1085902260	9200	9200	9200	9200	0
154	20240328	181400	1085902260	9200	9200	9200	9200	0
155	20240328	181300	1085902260	9200	9200	9200	9200	0
156	20240328	181200	1085902260	9200	9200	9200	9200	0
157	20240328	181100	1085902260	9200	9200	9200	9200	0
158	20240328	181000	1085902260	9200	9200	9200	9200	0
159	20240328	180900	1085902260	9200	9200	9200	9200	0
160	20240328	180800	1085902260	9200	9200	9200	9200	0
161	20240328	180700	1085902260	9200	9200	9200	9200	0
162	20240328	180600	1085902260	9200	9200	9200	9200	0
163	20240328	180500	1085902260	9200	9200	9200	9200	0
164	20240328	180400	1085902260	9200	9200	9200	9200	0
165	20240328	180300	1085902260	9200	9200	9200	9200	0
166	20240328	180200	1085902260	9200	9200	9200	9200	0
167	20240328	180100	1085902260	9200	9200	9200	9200	0
168	20240328	180000	1085902260	9200	9200	9200	9200	0
169	20240328	175900	1085902260	9200	9200	9200	9200	0
170	20240328	175800	1085902260	9200	9200	9200	9200	0
171	20240328	175700	1085902260	9200	9200	9200	9200	0
172	20240328	175600	1085902260	9200	9200	9200	9200	0
173	20240328	175500	1085902260	9200	9200	9200	9200	0
174	20240328	175400	1085902260	9200	9200	9200	9200	0
175	20240328	175300	1085902260	9200	9200	9200	9200	0
176	20240328	175200	1085902260	9200	9200	9200	9200	0
177	20240328	175100	1085902260	9200	9200	9200	9200	0
178	20240328	175000	1085902260	9200	9200	9200	9200	0
179	20240328	174900	1085902260	9200	9200	9200	9200	0
180	20240328	174800	1085902260	9200	9200	9200	9200	0
181	20240328	174700	1085902260	9200	9200	9200	9200	0
182	20240328	174600	1085902260	9200	9200	9200	9200	2154
183	20240328	174500	1085902260	9200	9200	9200	9200	0
184	20240328	174400	1085902260	9200	9200	9200	9200	0
185	20240328	174300	1085902260	9200	9200	9200	9200	0
186	20240328	174200	1085902260	9200	9200	9200	9200	0
187	20240328	174100	1085902260	9200	9200	9200	9200	0
188	20240328	174000	1085902260	9200	9200	9200	9200	0
189	20240328	173900	1085902260	9200	9200	9200	9200	0
190	20240328	173800	1085902260	9200	9200	9200	9200	0
191	20240328	173700	1085902260	9200	9200	9200	9200	0
192	20240328	173600	1085902260	9200	9200	9200	9200	0
193	20240328	173500	1085902260	9200	9200	9200	9200	0
194	20240328	173400	1085902260	9200	9200	9200	9200	0
195	20240328	173300	1085902260	9200	9200	9200	9200	0
196	20240328	173200	1085902260	9200	9200	9200	9200	0
197	20240328	173100	1085902260	9200	9200	9200	9200	0
198	20240328	173000	1085902260	9200	9200	9200	9200	0
199	20240328	172900	1085902260	9200	9200	9200	9200	0
200	20240328	172800	1085902260	9200	9200	9200	9200	0
201	20240328	172700	1085902260	9200	9200	9200	9200	0
202	20240328	172600	1085902260	9200	9200	9200	9200	0
203	20240328	172500	1085902260	9200	9200	9200	9200	0
204	20240328	172400	1085902260	9200	9200	9200	9200	0
205	20240328	172300	1085902260	9200	9200	9200	9200	0
206	20240328	172200	1085902260	9200	9200	9200	9200	0
207	20240328	172100	1085902260	9200	9200	9200	9200	0
208	20240328	172000	1085902260	9200	9200	9200	9200	0
209	20240328	171900	1085902260	9200	9200	9200	9200	0
210	20240328	171800	1085902260	9200	9200	9200	9200	0
211	20240328	171700	1085902260	9200	9200	9200	9200	0
212	20240328	171600	1085902260	9200	9200	9200	9200	2154
213	20240328	171500	1085902260	9200	9200	9200	9200	0
214	20240328	171400	1085902260	9200	9200	9200	9200	0
215	20240328	171300	1085902260	9200	9200	9200	9200	0
216	20240328	171200	1085902260	9200	9200	9200	9200	0
217	20240328	171100	1085902260	9200	9200	9200	9200	0
218	20240328	171000	1085902260	9200	9200	9200	9200	0
219	20240328	170900	1085902260	9200	9200	9200	9200	0
220	20240328	170800	1085902260	9200	9200	9200	9200	0
221	20240328	170700	1085902260	9200	9200	9200	9200	0
222	20240328	170600	1085902260	9200	9200	9200	9200	0
223	20240328	170500	1085902260	9200	9200	9200	9200	0
224	20240328	170400	1085902260	9200	9200	9200	9200	0
225	20240328	170300	1085902260	9200	9200	9200	9200	0
226	20240328	170200	1085902260	9200	9200	9200	9200	0
227	20240328	170100	1085902260	9200	9200	9200	9200	0
228	20240328	170000	1085902260	9200	9200	9200	9200	0
229	20240328	165900	1085902260	9200	9200	9200	9200	0
230	20240328	165800	1085902260	9200	9200	9200	9200	0
231	20240328	165700	1085902260	9200	9200	9200	9200	0
232	20240328	165600	1085902260	9200	9200	9200	9200	0
233	20240328	165500	1085902260	9200	9200	9200	9200	0
234	20240328	165400	1085902260	9200	9200	9200	9200	0
235	20240328	165300	1085902260	9200	9200	9200	9200	0
236	20240328	165200	1085902260	9200	9200	9200	9200	0
237	20240328	165100	1085902260	9200	9200	9200	9200	0
238	20240328	165000	1085902260	9200	9200	9200	9200	0
239	20240328	164900	1085902260	9200	9200	9200	9200	0
240	20240328	164800	1085902260	9200	9200	9200	9200	0
241	20240328	164700	1085902260	9200	9200	9200	9200	0
242	20240328	164600	1085902260	9200	9200	9200	9200	2154
243	20240328	164500	1085902260	9200	9200	9200	9200	0
244	20240328	164400	1085902260	9200	9200	9200	9200	0
245	20240328	164300	1085902260	9200	9200	9200	9200	0
246	20240328	164200	1085902260	9200	9200	9200	9200	0
247	20240328	164100	1085902260	9200	9200	9200	9200	0
248	20240328	164000	1085902260	9200	9200	9200	9200	0
249	20240328	163900	1085902260	9200	9200	9200	9200	0
250	20240328	163800	1085902260	9200	9200	9200	9200	0
251	20240328	163700	1085902260	9200	9200	9200	9200	0
252	20240328	163600	1085902260	9200	9200	9200	9200	0
253	20240328	163500	1085902260	9200	9200	9200	9200	0
254	20240328	163400	1085902260	9200	9200	9200	9200	0
255	20240328	163300	1085902260	9200	9200	9200	9200	0
256	20240328	163200	1085902260	9200	9200	9200	9200	0
257	20240328	163100	1085902260	9200	9200	9200	9200	0
258	20240328	163000	1085902260	9200	9200	9200	9200	0
259	20240328	162900	1085902260	9200	9200	9200	9200	0
260	20240328	162800	1085902260	9200	9200	9200	9200	0
261	20240328	162700	1085902260	9200	9200	9200	9200	0
262	20240328	162600	1085902260	9200	9200	9200	9200	0
263	20240328	162500	1085902260	9200	9200	9200	9200	0
264	20240328	162400	1085902260	9200	9200	9200	9200	0
265	20240328	162300	1085902260	9200	9200	9200	9200	0
266	20240328	162200	1085902260	9200	9200	9200	9200	0
267	20240328	162100	1085902260	9200	9200	9200	9200	0
268	20240328	162000	1085902260	9200	9200	9200	9200	0
269	20240328	161900	1085902260	9200	9200	9200	9200	0
270	20240328	161800	1085902260	9200	9200	9200	9200	0
271	20240328	161700	1085902260	9200	9200	9200	9200	0
272	20240328	161600	1085902260	9200	9200	9200	9200	2154
273	20240328	161500	1085902260	9200	9200	9200	9200	0
274	20240328	161400	1085902260	9200	9200	9200	9200	0
275	20240328	161300	1085902260	9200	9200	9200	9200	0
276	20240328	161200	1085902260	9200	9200	9200	9200	0
277	20240328	161100	1085902260	9200	9200	9200	9200	0
278	20240328	161000	1085902260	9200	9200	9200	9200	0
279	20240328	160900	1085902260	9200	9200	9200	9200	0
280	20240328	160800	1085902260	9200	9200	9200	9200	0
281	20240328	160700	1085902260	9200	9200	9200	9200	0
282	20240328	160600	1085902260	9200	9200	9200	9200	0
283	20240328	160500	1085902260	9200	9200	9200	9200	0
284	20240328	160400	1085902260	9200	9200	9200	9200	0
285	20240328	160300	1085902260	9200	9200	9200	9200	0
286	20240328	160200	1085902260	9200	9200	9200	9200	0
287	20240328	160100	1085902260	9200	9200	9200	9200	0
288	20240328	160000	1085902260	9200	9200	9200	9200	0
289	20240328	155900	1085902260	9200	9200	9200	9200	0
290	20240328	155800	1085902260	9200	9200	9200	9200	0
291	20240328	155700	1085902260	9200	9200	9200	9200	0
292	20240328	155600	1085902260	9200	9200	9200	9200	0
293	20240328	155500	1085902260	9200	9200	9200	9200	0
294	20240328	155400	1085902260	9200	9200	9200	9200	0
295	20240328	155300	1085902260	9200	9200	9200	9200	0
296	20240328	155200	1085902260	9200	9200	9200	9200	0
297	20240328	155100	1085902260	9200	9200	9200	9200	0
298	20240328	155000	1085902260	9200	9200	9200	9200	0
299	20240328	154900	1085902260	9200	9200	9200	9200	0
300	20240328	154800	1085902260	9200	9200	9200	9200	0
301	20240328	154700	1085902260	9200	9200	9200	9200	0
302	20240328	154600	1085902260	9200	9200	9200	9200	2154
303	20240328	154500	1085902260	9200	9200	9200	9200	0
304	20240328	154400	1085902260	9200	9200	9200	9200	0
305	20240328	154300	1085902260	9200	9200	9200	9200	0
306	20240328	154200	1085902260	9200	9200	9200	9200	0
307	20240328	154100	1085902260	9200	9200	9200	9200	0
308	20240328	154000	1085902260	9200	9200	9200	9200	0
309	20240328	153900	1085902260	9200	9200	9200	9200	0
310	20240328	153800	1085902260	9200	9200	9200	9200	0
311	20240328	153700	1085902260	9200	9200	9200	9200	0
312	20240328	153600	1085902260	9200	9200	9200	9200	0
313	20240328	153500	1085902260	9200	9200	9200	9200	0
314	20240328	153400	1085902260	9200	9200	9200	9200	0
315	20240328	153300	1085902260	9200	9200	9200	9200	0
316	20240328	153200	1085902260	9200	9200	9200	9200	0
317	20240328	153100	1085902260	9200	9200	9200	9200	0
318	20240328	153000	1085902260	9200	9200	9200	9200	2154
319	20240328	152900	1066085460	9200	9200	9200	9200	0
320	20240328	152800	1066085460	9200	9200	9200	9200	0
321	20240328	152700	1066085460	9200	9200	9200	9200	0
322	20240328	152600	1066085460	9200	9200	9200	9200	0
323	20240328	152500	1066085460	9200	9200	9200	9200	0
324	20240328	152400	1066085460	9200	9200	9200	9200	0
325	20240328	152300	1066085460	9200	9200	9200	9200	0
326	20240328	152200	1066085460	9200	9200	9200	9200	0
327	20240328	152100	1066085460	9200	9200	9200	9200	0
328	20240328	152000	1066085460	9200	9200	9200	9200	0
329	20240328	151900	1066085460	9200	9230	9240	9200	601
330	20240328	151800	1060548300	9240	9240	9240	9240	110
331	20240328	151700	1059531900	9240	9220	9240	9200	1464
332	20240328	151600	1046049010	9220	9220	9230	9220	581
333	20240328	151500	1040692130	9220	9220	9220	9220	18
334	20240328	151400	1040526170	9220	9220	9220	9220	212
335	20240328	151300	1038571530	9230	9230	9230	9230	38
336	20240328	151200	1038220790	9230	9230	9240	9230	172
337	20240328	151100	1036633030	9230	9240	9240	9230	336
338	20240328	151000	1033530940	9230	9230	9230	9220	1320
339	20240328	150900	1021349340	9230	9230	9230	9230	39
340	20240328	150800	1020989370	9220	9220	9220	9220	1
341	20240328	150700	1020980150	9220	9230	9230	9220	119
342	20240328	150600	1019882920	9230	9230	9230	9230	1
343	20240328	150500	1019873690	9210	9210	9210	9210	0
344	20240328	150400	1019873690	9210	9230	9230	9210	305
345	20240328	150300	1017062280	9230	9230	9230	9220	134
346	20240328	150200	1015825480	9240	9240	9240	9240	0
347	20240328	150100	1015825480	9240	9240	9240	9240	6
348	20240328	150000	1015770040	9240	9240	9240	9230	302
349	20240328	145900	1012982560	9220	9220	9220	9220	30
350	20240328	145800	1012705960	9240	9210	9240	9210	201
351	20240328	145700	1010854720	9210	9200	9250	9200	13
352	20240328	145600	1010735060	9200	9200	9250	9200	3003
353	20240328	145500	983107410	9260	9200	9260	9200	801
354	20240328	145400	975738150	9270	9210	9270	9200	1663
355	20240328	145300	960436710	9210	9230	9230	9210	1000
356	20240328	145200	951221010	9270	9250	9270	9250	103
357	20240328	145100	950268200	9280	9280	9280	9280	0
358	20240328	145000	950268200	9280	9280	9280	9280	0
359	20240328	144900	950268200	9280	9220	9280	9190	3478
360	20240328	144800	918254520	9280	9280	9280	9280	0
361	20240328	144700	918254520	9280	9250	9280	9210	3331
362	20240328	144600	887534540	9250	9260	9290	9250	801
363	20240328	144500	880121150	9290	9290	9290	9290	0
364	20240328	144400	880121150	9290	9290	9290	9290	0
365	20240328	144300	880121150	9290	9260	9290	9260	391
366	20240328	144200	876494460	9270	9270	9270	9270	5
367	20240328	144100	876448110	9270	9270	9270	9270	6
368	20240328	144000	876392490	9280	9270	9280	9270	47
369	20240328	143900	875956790	9270	9280	9280	9270	570
370	20240328	143800	870672690	9280	9280	9280	9280	3
371	20240328	143700	870644850	9280	9280	9280	9280	51
372	20240328	143600	870171570	9280	9280	9280	9280	0
373	20240328	143500	870171570	9280	9280	9300	9280	89
374	20240328	143400	869344530	9290	9310	9310	9290	460
375	20240328	143300	865069560	9310	9310	9310	9310	40
376	20240328	143200	864697160	9310	9310	9310	9310	60
377	20240328	143100	864138560	9310	9300	9310	9300	350
378	20240328	143000	860880560	9310	9310	9310	9310	53
379	20240328	142900	860387130	9310	9310	9310	9310	200
380	20240328	142800	858525130	9310	9310	9310	9310	106
381	20240328	142700	857538270	9310	9310	9310	9310	0
382	20240328	142600	857538270	9310	9310	9330	9300	525
383	20240328	142500	852653680	9330	9330	9330	9330	2
384	20240328	142400	852635020	9330	9330	9330	9330	12
385	20240328	142300	852523060	9310	9320	9330	9310	295
386	20240328	142200	849770770	9310	9330	9330	9310	53
387	20240328	142100	849276340	9330	9330	9330	9330	1
388	20240328	142000	849267010	9310	9310	9310	9310	140
389	20240328	141900	847963610	9340	9330	9340	9310	259
390	20240328	141800	845549000	9330	9330	9330	9330	200
391	20240328	141700	843683000	9330	9310	9330	9300	800
392	20240328	141600	836235340	9310	9330	9330	9310	359
393	20240328	141500	832892930	9330	9330	9330	9330	1
394	20240328	141400	832883600	9320	9310	9320	9310	296
395	20240328	141300	830126650	9310	9310	9310	9310	20
396	20240328	141200	829940450	9310	9310	9310	9310	30
397	20240328	141100	829661150	9320	9320	9320	9320	0
398	20240328	141000	829661150	9320	9320	9320	9320	1
399	20240328	140900	829651830	9300	9300	9300	9300	260
400	20240328	140800	827233830	9300	9290	9320	9290	311
401	20240328	140700	824344600	9300	9300	9300	9300	104
402	20240328	140600	823377400	9300	9330	9330	9300	515
403	20240328	140500	818586010	9330	9330	9330	9310	82
404	20240328	140400	817821470	9330	9330	9330	9330	340
405	20240328	140300	814649270	9300	9320	9330	9300	205
406	20240328	140200	812738330	9320	9320	9320	9320	1
407	20240328	140100	812729010	9300	9320	9320	9300	463
408	20240328	140000	808419300	9340	9340	9340	9330	824
409	20240328	135900	800728770	9340	9330	9350	9330	170
410	20240328	135800	799141020	9330	9330	9350	9320	59
411	20240328	135700	798589510	9340	9330	9340	9330	80
412	20240328	135600	797843060	9330	9310	9330	9310	67
413	20240328	135500	797218450	9320	9330	9330	9320	423
414	20240328	135400	793272950	9330	9330	9330	9330	106
415	20240328	135300	792283970	9330	9340	9340	9330	178
416	20240328	135200	790622280	9340	9350	9350	9340	542
417	20240328	135100	785556760	9390	9390	9400	9340	1780
418	20240328	135000	768888570	9400	9410	9410	9390	396
419	20240328	134900	765168400	9410	9410	9410	9390	582
420	20240328	134800	759692730	9420	9400	9420	9390	1720
421	20240328	134700	743504250	9410	9400	9420	9370	2802
422	20240328	134600	717143860	9400	9400	9410	9360	1569
423	20240328	134500	702396710	9400	9350	9420	9350	2657
424	20240328	134400	677471800	9340	9380	9380	9330	3460
425	20240328	134300	645131510	9380	9380	9430	9330	8813
426	20240328	134200	562329680	9370	9250	9380	9240	5412
427	20240328	134100	511911810	9260	9260	9260	9260	0
428	20240328	134000	511911810	9260	9250	9260	9250	50
429	20240328	133900	511448840	9250	9250	9250	9250	50
430	20240328	133800	510986340	9250	9250	9250	9250	10
431	20240328	133700	510893840	9210	9220	9220	9210	200
432	20240328	133600	509051590	9210	9230	9230	9210	170
433	20240328	133500	507484870	9260	9260	9260	9260	0
434	20240328	133400	507484870	9260	9260	9260	9260	120
435	20240328	133300	506373670	9260	9230	9260	9230	847
436	20240328	133200	498539330	9220	9220	9220	9220	54
437	20240328	133100	498041450	9210	9210	9210	9210	0
438	20240328	133000	498041450	9210	9210	9210	9210	0
439	20240328	132900	498041450	9210	9210	9210	9210	0
440	20240328	132800	498041450	9210	9210	9210	9210	65
441	20240328	132700	497442800	9210	9210	9210	9210	100
442	20240328	132600	496521800	9210	9210	9210	9210	1
443	20240328	132500	496512590	9210	9210	9220	9210	106
444	20240328	132400	495536310	9220	9220	9220	9220	0
445	20240328	132300	495536310	9220	9220	9220	9220	0
446	20240328	132200	495536310	9220	9220	9220	9220	4
447	20240328	132100	495499430	9220	9220	9220	9210	131
448	20240328	132000	494291670	9220	9220	9220	9220	1
449	20240328	131900	494282450	9210	9210	9210	9210	142
450	20240328	131800	492974630	9200	9220	9220	9200	519
451	20240328	131700	488199730	9210	9210	9210	9210	191
452	20240328	131600	486440620	9220	9220	9220	9220	4
453	20240328	131500	486403740	9210	9220	9220	9210	6
454	20240328	131400	486348430	9220	9220	9220	9210	140
455	20240328	131300	485058010	9210	9210	9210	9210	171
456	20240328	131200	483483100	9210	9210	9210	9210	87
457	20240328	131100	482681830	9220	9210	9220	9210	1000
458	20240328	131000	473471820	9220	9220	9220	9220	0
459	20240328	130900	473471820	9220	9220	9220	9220	0
460	20240328	130800	473471820	9220	9220	9220	9220	20
461	20240328	130700	473287420	9220	9220	9220	9220	0
462	20240328	130600	473287420	9220	9210	9220	9210	64
463	20240328	130500	472697970	9220	9210	9220	9210	550
464	20240328	130400	467632430	9200	9200	9200	9200	74
465	20240328	130300	466951630	9200	9200	9210	9200	359
466	20240328	130200	463648710	9210	9210	9210	9210	478
467	20240328	130100	459246330	9210	9210	9210	9210	0
468	20240328	130000	459246330	9210	9210	9210	9210	325
469	20240328	125900	456253080	9210	9210	9210	9210	0
470	20240328	125800	456253080	9210	9210	9210	9210	1
471	20240328	125700	456243870	9200	9200	9210	9200	124
472	20240328	125600	455102960	9200	9210	9210	9200	150
473	20240328	125500	453722460	9210	9210	9210	9210	6
474	20240328	125400	453667200	9210	9210	9210	9210	0
475	20240328	125300	453667200	9210	9210	9210	9210	63
476	20240328	125200	453086970	9210	9210	9210	9210	48
477	20240328	125100	452644890	9210	9210	9210	9210	10
478	20240328	125000	452552790	9210	9210	9210	9210	1
479	20240328	124900	452543580	9200	9200	9200	9200	1
480	20240328	124800	452534380	9210	9210	9210	9210	2
481	20240328	124700	452515960	9210	9210	9210	9210	373
482	20240328	124600	449080630	9210	9210	9210	9210	1
483	20240328	124500	449071420	9210	9210	9210	9210	0
484	20240328	124400	449071420	9210	9240	9240	9210	406
485	20240328	124300	445332080	9240	9240	9240	9240	0
486	20240328	124200	445332080	9240	9240	9240	9240	0
487	20240328	124100	445332080	9240	9240	9240	9240	0
488	20240328	124000	445332080	9240	9240	9240	9240	2
489	20240328	123900	445313600	9240	9240	9240	9240	0
490	20240328	123800	445313600	9240	9240	9240	9240	10
491	20240328	123700	445221200	9240	9240	9240	9240	2
492	20240328	123600	445202720	9240	9240	9240	9240	6
493	20240328	123500	445147280	9200	9200	9200	9200	0
494	20240328	123400	445147280	9200	9220	9220	9200	998
495	20240328	123300	435956730	9240	9240	9240	9240	1
496	20240328	123200	435947490	9230	9230	9230	9230	0
497	20240328	123100	435947490	9230	9230	9230	9230	4
498	20240328	123000	435910570	9230	9240	9240	9230	15
499	20240328	122900	435772010	9240	9240	9240	9240	1
500	20240328	122800	435762770	9230	9230	9230	9230	0
501	20240328	122700	435762770	9230	9230	9240	9230	97
502	20240328	122600	434867440	9230	9230	9230	9230	100
503	20240328	122500	433944440	9230	9230	9230	9230	0
504	20240328	122400	433944440	9230	9230	9230	9230	1
505	20240328	122300	433935210	9230	9230	9230	9230	0
506	20240328	122200	433935210	9230	9230	9230	9230	0
507	20240328	122100	433935210	9230	9220	9230	9220	166
508	20240328	122000	432404490	9220	9220	9220	9220	200
509	20240328	121900	430560490	9210	9210	9210	9210	0
510	20240328	121800	430560490	9210	9210	9210	9210	12
511	20240328	121700	430449970	9210	9230	9230	9210	51
512	20240328	121600	429980240	9230	9230	9230	9230	0
513	20240328	121500	429980240	9230	9230	9230	9210	25
514	20240328	121400	429749770	9230	9230	9230	9230	0
515	20240328	121300	429749770	9230	9230	9230	9230	0
516	20240328	121200	429749770	9230	9230	9230	9230	0
517	20240328	121100	429749770	9230	9230	9230	9230	6
518	20240328	121000	429694390	9230	9230	9230	9230	1
519	20240328	120900	429685160	9240	9240	9240	9240	1
520	20240328	120800	429675920	9200	9200	9200	9200	0
521	20240328	120700	429675920	9200	9200	9200	9200	0
522	20240328	120600	429675920	9200	9210	9210	9200	101
523	20240328	120500	428746670	9200	9200	9200	9200	28
524	20240328	120400	428489070	9230	9230	9230	9230	0
525	20240328	120300	428489070	9230	9230	9230	9230	0
526	20240328	120200	428489070	9230	9210	9230	9210	27
527	20240328	120100	428240380	9210	9210	9210	9210	58
528	20240328	120000	427706200	9210	9210	9210	9210	0
529	20240328	115900	427706200	9210	9210	9210	9210	20
530	20240328	115800	427522000	9210	9210	9210	9210	50
531	20240328	115700	427061500	9210	9210	9210	9210	0
532	20240328	115600	427061500	9210	9210	9210	9210	0
533	20240328	115500	427061500	9210	9210	9210	9210	58
534	20240328	115400	426527320	9200	9210	9210	9200	14
535	20240328	115300	426398490	9210	9210	9210	9210	4
536	20240328	115200	426361650	9210	9210	9210	9210	4
537	20240328	115100	426324810	9200	9200	9200	9200	335
538	20240328	115000	423242810	9200	9200	9200	9200	4
539	20240328	114900	423206010	9210	9210	9210	9210	8
540	20240328	114800	423132330	9210	9210	9210	9210	570
541	20240328	114700	417882630	9220	9220	9220	9220	12
542	20240328	114600	417771990	9230	9230	9230	9230	85
543	20240328	114500	416987440	9240	9240	9240	9240	1
544	20240328	114400	416978200	9230	9230	9230	9230	100
545	20240328	114300	416055200	9240	9230	9240	9230	5
546	20240328	114200	416009010	9230	9240	9240	9230	62
547	20240328	114100	415436740	9240	9240	9240	9240	5
548	20240328	114000	415390540	9240	9240	9240	9240	2
549	20240328	113900	415372060	9240	9230	9240	9230	28
550	20240328	113800	415113590	9240	9240	9240	9240	0
551	20240328	113700	415113590	9240	9240	9240	9240	0
552	20240328	113600	415113590	9240	9200	9240	9200	1001
553	20240328	113500	405904350	9200	9210	9210	9200	10
554	20240328	113400	405812340	9200	9200	9200	9200	0
555	20240328	113300	405812340	9200	9200	9200	9200	0
556	20240328	113200	405812340	9200	9200	9200	9200	0
557	20240328	113100	405812340	9200	9200	9240	9200	37
558	20240328	113000	405471900	9240	9210	9240	9200	1617
559	20240328	112900	390591530	9200	9240	9240	9200	10
560	20240328	112800	390499490	9210	9240	9240	9210	2337
561	20240328	112700	368973250	9250	9250	9250	9250	32
562	20240328	112600	368677250	9250	9250	9250	9250	1
563	20240328	112500	368668000	9220	9220	9220	9220	19
564	20240328	112400	368492820	9220	9240	9240	9220	517
565	20240328	112300	363720930	9250	9250	9250	9250	1
566	20240328	112200	363711680	9240	9240	9240	9240	0
567	20240328	112100	363711680	9240	9240	9240	9240	0
568	20240328	112000	363711680	9240	9240	9240	9240	0
569	20240328	111900	363711680	9240	9240	9240	9240	20
570	20240328	111800	363526880	9250	9230	9250	9230	203
571	20240328	111700	361653170	9240	9250	9250	9240	103
572	20240328	111600	360701400	9250	9250	9250	9250	0
573	20240328	111500	360701400	9250	9240	9250	9240	772
574	20240328	111400	353560930	9240	9240	9240	9240	6
575	20240328	111300	353505490	9240	9230	9240	9230	102
576	20240328	111200	352563030	9240	9240	9240	9230	394
577	20240328	111100	348923190	9240	9240	9240	9240	3
578	20240328	111000	348895470	9240	9240	9240	9240	31
579	20240328	110900	348609030	9240	9240	9240	9240	0
580	20240328	110800	348609030	9240	9240	9240	9230	255
581	20240328	110700	346255330	9240	9240	9240	9240	0
582	20240328	110600	346255330	9240	9240	9240	9240	10
583	20240328	110500	346162930	9230	9240	9240	9230	58
584	20240328	110400	345627470	9240	9240	9240	9240	0
585	20240328	110300	345627470	9240	9230	9240	9230	31
586	20240328	110200	345341330	9240	9240	9240	9240	8
587	20240328	110100	345267410	9250	9250	9250	9250	0
588	20240328	110000	345267410	9250	9240	9250	9240	7
589	20240328	105900	345202720	9240	9240	9240	9240	5
590	20240328	105800	345156520	9230	9230	9230	9230	44
591	20240328	105700	344750400	9240	9240	9240	9240	0
592	20240328	105600	344750400	9240	9240	9240	9240	6
593	20240328	105500	344694960	9250	9250	9250	9250	0
594	20240328	105400	344694960	9250	9250	9250	9250	1
595	20240328	105300	344685710	9230	9230	9230	9230	0
596	20240328	105200	344685710	9230	9250	9250	9230	2
597	20240328	105100	344667230	9230	9230	9230	9230	56
598	20240328	105000	344150350	9210	9210	9230	9210	491
599	20240328	104900	339621820	9200	9200	9200	9200	108
600	20240328	104800	338628220	9210	9200	9210	9200	144
601	20240328	104700	337303280	9210	9200	9210	9190	21
602	20240328	104600	337110150	9210	9210	9210	9210	5
603	20240328	104500	337064100	9210	9190	9210	9190	68
604	20240328	104400	336439140	9190	9190	9190	9190	695
605	20240328	104300	330052090	9210	9210	9210	9210	0
606	20240328	104200	330052090	9210	9210	9210	9210	1
607	20240328	104100	330042880	9210	9210	9210	9210	23
608	20240328	104000	329831050	9230	9230	9230	9230	0
609	20240328	103900	329831050	9230	9230	9230	9230	10
610	20240328	103800	329738750	9230	9190	9230	9190	401
611	20240328	103700	326044120	9230	9230	9230	9230	10
612	20240328	103600	325951820	9230	9230	9230	9230	0
613	20240328	103500	325951820	9230	9210	9230	9190	1740
614	20240328	103400	309940070	9210	9220	9220	9210	151
615	20240328	103300	308549260	9210	9210	9210	9210	0
616	20240328	103200	308549260	9210	9210	9210	9210	4
617	20240328	103100	308512420	9220	9220	9220	9210	99
618	20240328	103000	307599920	9220	9210	9220	9210	68
619	20240328	102900	306973440	9220	9210	9220	9210	21
620	20240328	102800	306780020	9210	9210	9210	9210	0
621	20240328	102700	306780020	9210	9220	9220	9210	296
622	20240328	102600	304051850	9220	9210	9220	9210	52
623	20240328	102500	303572920	9210	9210	9210	9210	263
624	20240328	102400	301150690	9220	9220	9220	9220	0
625	20240328	102300	301150690	9220	9220	9220	9220	0
626	20240328	102200	301150690	9220	9220	9220	9220	1
627	20240328	102100	301141470	9220	9220	9220	9220	46
628	20240328	102000	300717350	9220	9220	9220	9220	29
629	20240328	101900	300449970	9220	9220	9220	9220	107
630	20240328	101800	299463430	9220	9220	9220	9220	11
631	20240328	101700	299362010	9230	9230	9230	9230	1
632	20240328	101600	299352780	9210	9230	9230	9210	107
633	20240328	101500	298366530	9220	9220	9220	9210	170
634	20240328	101400	296799430	9230	9230	9230	9230	25
635	20240328	101300	296568680	9230	9220	9230	9210	961
636	20240328	101200	287714340	9220	9220	9220	9220	48
637	20240328	101100	287271780	9230	9220	9230	9220	55
638	20240328	101000	286764670	9230	9240	9240	9230	348
639	20240328	100900	283552480	9240	9250	9250	9240	67
640	20240328	100800	282933350	9250	9250	9250	9250	58
641	20240328	100700	282396850	9260	9260	9260	9260	32
642	20240328	100600	282100530	9260	9260	9260	9260	57
643	20240328	100500	281572710	9270	9270	9270	9270	41
644	20240328	100400	281192640	9270	9270	9270	9270	0
645	20240328	100300	281192640	9270	9280	9280	9270	685
646	20240328	100200	274838310	9290	9300	9300	9290	120
647	20240328	100100	273723410	9300	9280	9300	9280	353
648	20240328	100000	270444270	9280	9280	9290	9280	127
649	20240328	095900	269265700	9290	9290	9290	9290	1
650	20240328	095800	269256410	9280	9280	9280	9280	81
651	20240328	095700	268504730	9280	9300	9300	9280	8
652	20240328	095600	268430350	9300	9300	9300	9280	157
653	20240328	095500	266973030	9300	9300	9300	9300	6
654	20240328	095400	266917230	9300	9300	9300	9300	1
655	20240328	095300	266907930	9300	9300	9300	9290	84
656	20240328	095200	266126830	9300	9300	9300	9300	0
657	20240328	095100	266126830	9300	9290	9300	9290	13
658	20240328	095000	266006050	9290	9280	9300	9280	22
659	20240328	094900	265801860	9290	9290	9290	9290	61
660	20240328	094800	265235170	9300	9300	9300	9290	61
661	20240328	094700	264668090	9290	9300	9300	9290	140
662	20240328	094600	263367470	9300	9290	9300	9280	147
663	20240328	094500	262001640	9290	9270	9290	9270	727
664	20240328	094400	255255470	9270	9270	9270	9270	32
665	20240328	094300	254958830	9260	9200	9260	9200	3757
666	20240328	094200	220281390	9230	9220	9230	9190	869
667	20240328	094100	212286350	9230	9230	9230	9230	155
668	20240328	094000	210855700	9230	9230	9230	9210	62
669	20240328	093900	210284010	9230	9230	9230	9230	28
670	20240328	093800	210025570	9230	9230	9230	9220	2337
671	20240328	093700	188457980	9240	9240	9240	9230	1413
672	20240328	093600	175414740	9240	9250	9250	9240	379
673	20240328	093500	171912280	9250	9250	9250	9250	9
674	20240328	093400	171829030	9240	9230	9240	9230	235
675	20240328	093300	169659260	9230	9230	9240	9230	94
676	20240328	093200	168791620	9240	9240	9240	9240	5
677	20240328	093100	168745420	9230	9240	9250	9230	204
678	20240328	093000	166862470	9250	9250	9250	9250	3
679	20240328	092900	166834720	9230	9230	9250	9230	106
680	20240328	092800	165856050	9260	9240	9260	9240	34
681	20240328	092700	165541790	9240	9230	9240	9230	56
682	20240328	092600	165024570	9240	9240	9240	9230	42
683	20240328	092500	164636520	9240	9230	9240	9230	56
684	20240328	092400	164119430	9240	9240	9240	9240	18
685	20240328	092300	163953110	9240	9240	9240	9230	299
686	20240328	092200	161193150	9240	9250	9260	9240	161
687	20240328	092100	159702990	9230	9250	9250	9230	833
688	20240328	092000	152006270	9250	9260	9260	9250	9
689	20240328	091900	151922970	9260	9250	9260	9250	264
690	20240328	091800	149480960	9260	9270	9270	9260	159
691	20240328	091700	148008520	9260	9300	9300	9260	9
692	20240328	091600	147925020	9300	9300	9300	9250	106
693	20240328	091500	146939470	9300	9230	9300	9230	637
694	20240328	091400	141016850	9220	9280	9280	9220	112
695	20240328	091300	139980270	9280	9260	9290	9230	1009
696	20240328	091200	130647500	9270	9270	9290	9270	155
697	20240328	091100	129210040	9270	9250	9270	9240	939
698	20240328	091000	120525660	9260	9250	9260	9240	294
699	20240328	090900	117805040	9270	9290	9290	9230	376
700	20240328	090800	114323410	9290	9300	9300	9270	988
701	20240328	090700	105154720	9300	9300	9300	9300	554
702	20240328	090600	100002520	9300	9310	9310	9300	335
703	20240328	090500	96884900	9310	9310	9310	9300	87
704	20240328	090400	96075000	9310	9340	9350	9310	338
705	20240328	090300	92919990	9340	9370	9370	9340	890
706	20240328	090200	84600700	9390	9380	9400	9370	1430
707	20240328	090100	71185580	9410	9370	9430	9350	2782
708	20240328	090000	45025060	9350	9340	9360	9300	4828