KissMeData/090470/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194400	829176300	9620	9620	9620	9620	4559
3	20240329	194300	829176300	9620	9620	9620	9620	0
4	20240329	194200	829176300	9620	9620	9620	9620	0
5	20240329	194100	829176300	9620	9620	9620	9620	0
6	20240329	194000	829176300	9620	9620	9620	9620	0
7	20240329	193900	829176300	9620	9620	9620	9620	0
8	20240329	193800	829176300	9620	9620	9620	9620	0
9	20240329	193700	829176300	9620	9620	9620	9620	0
10	20240329	193600	829176300	9620	9620	9620	9620	0
11	20240329	193500	829176300	9620	9620	9620	9620	0
12	20240329	193400	829176300	9620	9620	9620	9620	0
13	20240329	193300	829176300	9620	9620	9620	9620	0
14	20240329	193200	829176300	9620	9620	9620	9620	0
15	20240329	193100	829176300	9620	9620	9620	9620	0
16	20240329	193000	829176300	9620	9620	9620	9620	0
17	20240329	192900	829176300	9620	9620	9620	9620	0
18	20240329	192800	829176300	9620	9620	9620	9620	0
19	20240329	192700	829176300	9620	9620	9620	9620	0
20	20240329	192600	829176300	9620	9620	9620	9620	0
21	20240329	192500	829176300	9620	9620	9620	9620	0
22	20240329	192400	829176300	9620	9620	9620	9620	0
23	20240329	192300	829176300	9620	9620	9620	9620	0
24	20240329	192200	829176300	9620	9620	9620	9620	0
25	20240329	192100	829176300	9620	9620	9620	9620	0
26	20240329	192000	829176300	9620	9620	9620	9620	0
27	20240329	191900	829176300	9620	9620	9620	9620	0
28	20240329	191800	829176300	9620	9620	9620	9620	0
29	20240329	191700	829176300	9620	9620	9620	9620	0
30	20240329	191600	829176300	9620	9620	9620	9620	0
31	20240329	191500	829176300	9620	9620	9620	9620	0
32	20240329	191400	829176300	9620	9620	9620	9620	4559
33	20240329	191300	829176300	9620	9620	9620	9620	0
34	20240329	191200	829176300	9620	9620	9620	9620	0
35	20240329	191100	829176300	9620	9620	9620	9620	0
36	20240329	191000	829176300	9620	9620	9620	9620	0
37	20240329	190900	829176300	9620	9620	9620	9620	0
38	20240329	190800	829176300	9620	9620	9620	9620	0
39	20240329	190700	829176300	9620	9620	9620	9620	0
40	20240329	190600	829176300	9620	9620	9620	9620	0
41	20240329	190500	829176300	9620	9620	9620	9620	0
42	20240329	190400	829176300	9620	9620	9620	9620	0
43	20240329	190300	829176300	9620	9620	9620	9620	0
44	20240329	190200	829176300	9620	9620	9620	9620	0
45	20240329	190100	829176300	9620	9620	9620	9620	0
46	20240329	190000	829176300	9620	9620	9620	9620	0
47	20240329	185900	829176300	9620	9620	9620	9620	0
48	20240329	185800	829176300	9620	9620	9620	9620	0
49	20240329	185700	829176300	9620	9620	9620	9620	0
50	20240329	185600	829176300	9620	9620	9620	9620	0
51	20240329	185500	829176300	9620	9620	9620	9620	0
52	20240329	185400	829176300	9620	9620	9620	9620	0
53	20240329	185300	829176300	9620	9620	9620	9620	0
54	20240329	185200	829176300	9620	9620	9620	9620	0
55	20240329	185100	829176300	9620	9620	9620	9620	0
56	20240329	185000	829176300	9620	9620	9620	9620	0
57	20240329	184900	829176300	9620	9620	9620	9620	0
58	20240329	184800	829176300	9620	9620	9620	9620	0
59	20240329	184700	829176300	9620	9620	9620	9620	0
60	20240329	184600	829176300	9620	9620	9620	9620	0
61	20240329	184500	829176300	9620	9620	9620	9620	0
62	20240329	184400	829176300	9620	9620	9620	9620	4559
63	20240329	184300	829176300	9620	9620	9620	9620	0
64	20240329	184200	829176300	9620	9620	9620	9620	0
65	20240329	184100	829176300	9620	9620	9620	9620	0
66	20240329	184000	829176300	9620	9620	9620	9620	0
67	20240329	183900	829176300	9620	9620	9620	9620	0
68	20240329	183800	829176300	9620	9620	9620	9620	0
69	20240329	183700	829176300	9620	9620	9620	9620	0
70	20240329	183600	829176300	9620	9620	9620	9620	0
71	20240329	183500	829176300	9620	9620	9620	9620	0
72	20240329	183400	829176300	9620	9620	9620	9620	0
73	20240329	183300	829176300	9620	9620	9620	9620	0
74	20240329	183200	829176300	9620	9620	9620	9620	0
75	20240329	183100	829176300	9620	9620	9620	9620	0
76	20240329	183000	829176300	9620	9620	9620	9620	0
77	20240329	182900	829176300	9620	9620	9620	9620	0
78	20240329	182800	829176300	9620	9620	9620	9620	0
79	20240329	182700	829176300	9620	9620	9620	9620	0
80	20240329	182600	829176300	9620	9620	9620	9620	0
81	20240329	182500	829176300	9620	9620	9620	9620	0
82	20240329	182400	829176300	9620	9620	9620	9620	0
83	20240329	182300	829176300	9620	9620	9620	9620	0
84	20240329	182200	829176300	9620	9620	9620	9620	0
85	20240329	182100	829176300	9620	9620	9620	9620	0
86	20240329	182000	829176300	9620	9620	9620	9620	0
87	20240329	181900	829176300	9620	9620	9620	9620	0
88	20240329	181800	829176300	9620	9620	9620	9620	0
89	20240329	181700	829176300	9620	9620	9620	9620	0
90	20240329	181600	829176300	9620	9620	9620	9620	0
91	20240329	181500	829176300	9620	9620	9620	9620	0
92	20240329	181400	829176300	9620	9620	9620	9620	4559
93	20240329	181300	829176300	9620	9620	9620	9620	0
94	20240329	181200	829176300	9620	9620	9620	9620	0
95	20240329	181100	829176300	9620	9620	9620	9620	0
96	20240329	181000	829176300	9620	9620	9620	9620	0
97	20240329	180900	829176300	9620	9620	9620	9620	0
98	20240329	180800	829176300	9620	9620	9620	9620	0
99	20240329	180700	829176300	9620	9620	9620	9620	0
100	20240329	180600	829176300	9620	9620	9620	9620	0
101	20240329	180500	829176300	9620	9620	9620	9620	0
102	20240329	180400	829176300	9620	9620	9620	9620	0
103	20240329	180300	829176300	9620	9620	9620	9620	0
104	20240329	180200	829176300	9620	9620	9620	9620	0
105	20240329	180100	829176300	9620	9620	9620	9620	0
106	20240329	180000	829176300	9620	9620	9620	9620	0
107	20240329	175900	829176300	9620	9620	9620	9620	0
108	20240329	175800	829176300	9620	9620	9620	9620	0
109	20240329	175700	829176300	9620	9620	9620	9620	0
110	20240329	175600	829176300	9620	9620	9620	9620	0
111	20240329	175500	829176300	9620	9620	9620	9620	0
112	20240329	175400	829176300	9620	9620	9620	9620	0
113	20240329	175300	829176300	9620	9620	9620	9620	0
114	20240329	175200	829176300	9620	9620	9620	9620	0
115	20240329	175100	829176300	9620	9620	9620	9620	0
116	20240329	175000	829176300	9620	9620	9620	9620	0
117	20240329	174900	829176300	9620	9620	9620	9620	0
118	20240329	174800	829176300	9620	9620	9620	9620	0
119	20240329	174700	829176300	9620	9620	9620	9620	0
120	20240329	174600	829176300	9620	9620	9620	9620	0
121	20240329	174500	829176300	9620	9620	9620	9620	0
122	20240329	174400	829176300	9620	9620	9620	9620	4559
123	20240329	174300	829176300	9620	9620	9620	9620	0
124	20240329	174200	829176300	9620	9620	9620	9620	0
125	20240329	174100	829176300	9620	9620	9620	9620	0
126	20240329	174000	829176300	9620	9620	9620	9620	0
127	20240329	173900	829176300	9620	9620	9620	9620	0
128	20240329	173800	829176300	9620	9620	9620	9620	0
129	20240329	173700	829176300	9620	9620	9620	9620	0
130	20240329	173600	829176300	9620	9620	9620	9620	0
131	20240329	173500	829176300	9620	9620	9620	9620	0
132	20240329	173400	829176300	9620	9620	9620	9620	0
133	20240329	173300	829176300	9620	9620	9620	9620	0
134	20240329	173200	829176300	9620	9620	9620	9620	0
135	20240329	173100	829176300	9620	9620	9620	9620	0
136	20240329	173000	829176300	9620	9620	9620	9620	0
137	20240329	172900	829176300	9620	9620	9620	9620	0
138	20240329	172800	829176300	9620	9620	9620	9620	0
139	20240329	172700	829176300	9620	9620	9620	9620	0
140	20240329	172600	829176300	9620	9620	9620	9620	0
141	20240329	172500	829176300	9620	9620	9620	9620	0
142	20240329	172400	829176300	9620	9620	9620	9620	0
143	20240329	172300	829176300	9620	9620	9620	9620	0
144	20240329	172200	829176300	9620	9620	9620	9620	0
145	20240329	172100	829176300	9620	9620	9620	9620	0
146	20240329	172000	829176300	9620	9620	9620	9620	0
147	20240329	171900	829176300	9620	9620	9620	9620	0
148	20240329	171800	829176300	9620	9620	9620	9620	0
149	20240329	171700	829176300	9620	9620	9620	9620	0
150	20240329	171600	829176300	9620	9620	9620	9620	0
151	20240329	171500	829176300	9620	9620	9620	9620	0
152	20240329	171400	829176300	9620	9620	9620	9620	4559
153	20240329	171300	829176300	9620	9620	9620	9620	0
154	20240329	171200	829176300	9620	9620	9620	9620	0
155	20240329	171100	829176300	9620	9620	9620	9620	0
156	20240329	171000	829176300	9620	9620	9620	9620	0
157	20240329	170900	829176300	9620	9620	9620	9620	0
158	20240329	170800	829176300	9620	9620	9620	9620	0
159	20240329	170700	829176300	9620	9620	9620	9620	0
160	20240329	170600	829176300	9620	9620	9620	9620	0
161	20240329	170500	829176300	9620	9620	9620	9620	0
162	20240329	170400	829176300	9620	9620	9620	9620	0
163	20240329	170300	829176300	9620	9620	9620	9620	0
164	20240329	170200	829176300	9620	9620	9620	9620	0
165	20240329	170100	829176300	9620	9620	9620	9620	0
166	20240329	170000	829176300	9620	9620	9620	9620	0
167	20240329	165900	829176300	9620	9620	9620	9620	0
168	20240329	165800	829176300	9620	9620	9620	9620	0
169	20240329	165700	829176300	9620	9620	9620	9620	0
170	20240329	165600	829176300	9620	9620	9620	9620	0
171	20240329	165500	829176300	9620	9620	9620	9620	0
172	20240329	165400	829176300	9620	9620	9620	9620	0
173	20240329	165300	829176300	9620	9620	9620	9620	0
174	20240329	165200	829176300	9620	9620	9620	9620	0
175	20240329	165100	829176300	9620	9620	9620	9620	0
176	20240329	165000	829176300	9620	9620	9620	9620	0
177	20240329	164900	829176300	9620	9620	9620	9620	0
178	20240329	164800	829176300	9620	9620	9620	9620	0
179	20240329	164700	829176300	9620	9620	9620	9620	0
180	20240329	164600	829176300	9620	9620	9620	9620	0
181	20240329	164500	829176300	9620	9620	9620	9620	0
182	20240329	164400	829176300	9620	9620	9620	9620	4559
183	20240329	164300	829176300	9620	9620	9620	9620	0
184	20240329	164200	829176300	9620	9620	9620	9620	0
185	20240329	164100	829176300	9620	9620	9620	9620	0
186	20240329	164000	829176300	9620	9620	9620	9620	0
187	20240329	163900	829176300	9620	9620	9620	9620	0
188	20240329	163800	829176300	9620	9620	9620	9620	0
189	20240329	163700	829176300	9620	9620	9620	9620	0
190	20240329	163600	829176300	9620	9620	9620	9620	0
191	20240329	163500	829176300	9620	9620	9620	9620	0
192	20240329	163400	829176300	9620	9620	9620	9620	0
193	20240329	163300	829176300	9620	9620	9620	9620	0
194	20240329	163200	829176300	9620	9620	9620	9620	0
195	20240329	163100	829176300	9620	9620	9620	9620	0
196	20240329	163000	829176300	9620	9620	9620	9620	0
197	20240329	162900	829176300	9620	9620	9620	9620	0
198	20240329	162800	829176300	9620	9620	9620	9620	0
199	20240329	162700	829176300	9620	9620	9620	9620	0
200	20240329	162600	829176300	9620	9620	9620	9620	0
201	20240329	162500	829176300	9620	9620	9620	9620	0
202	20240329	162400	829176300	9620	9620	9620	9620	0
203	20240329	162300	829176300	9620	9620	9620	9620	0
204	20240329	162200	829176300	9620	9620	9620	9620	0
205	20240329	162100	829176300	9620	9620	9620	9620	0
206	20240329	162000	829176300	9620	9620	9620	9620	0
207	20240329	161900	829176300	9620	9620	9620	9620	0
208	20240329	161800	829176300	9620	9620	9620	9620	0
209	20240329	161700	829176300	9620	9620	9620	9620	0
210	20240329	161600	829176300	9620	9620	9620	9620	0
211	20240329	161500	829176300	9620	9620	9620	9620	0
212	20240329	161400	829176300	9620	9620	9620	9620	4559
213	20240329	161300	829176300	9620	9620	9620	9620	0
214	20240329	161200	829176300	9620	9620	9620	9620	0
215	20240329	161100	829176300	9620	9620	9620	9620	0
216	20240329	161000	829176300	9620	9620	9620	9620	0
217	20240329	160900	829176300	9620	9620	9620	9620	0
218	20240329	160800	829176300	9620	9620	9620	9620	0
219	20240329	160700	829176300	9620	9620	9620	9620	0
220	20240329	160600	829176300	9620	9620	9620	9620	0
221	20240329	160500	829176300	9620	9620	9620	9620	0
222	20240329	160400	829176300	9620	9620	9620	9620	0
223	20240329	160300	829176300	9620	9620	9620	9620	0
224	20240329	160200	829176300	9620	9620	9620	9620	0
225	20240329	160100	829176300	9620	9620	9620	9620	0
226	20240329	160000	829176300	9620	9620	9620	9620	0
227	20240329	155900	829176300	9620	9620	9620	9620	0
228	20240329	155800	829176300	9620	9620	9620	9620	0
229	20240329	155700	829176300	9620	9620	9620	9620	0
230	20240329	155600	829176300	9620	9620	9620	9620	0
231	20240329	155500	829176300	9620	9620	9620	9620	0
232	20240329	155400	829176300	9620	9620	9620	9620	0
233	20240329	155300	829176300	9620	9620	9620	9620	0
234	20240329	155200	829176300	9620	9620	9620	9620	0
235	20240329	155100	829176300	9620	9620	9620	9620	0
236	20240329	155000	829176300	9620	9620	9620	9620	0
237	20240329	154900	829176300	9620	9620	9620	9620	0
238	20240329	154800	829176300	9620	9620	9620	9620	0
239	20240329	154700	829176300	9620	9620	9620	9620	0
240	20240329	154600	829176300	9620	9620	9620	9620	0
241	20240329	154500	829176300	9620	9620	9620	9620	0
242	20240329	154400	829176300	9620	9620	9620	9620	4559
243	20240329	154300	829176300	9620	9620	9620	9620	0
244	20240329	154200	829176300	9620	9620	9620	9620	0
245	20240329	154100	829176300	9620	9620	9620	9620	0
246	20240329	154000	829176300	9620	9620	9620	9620	0
247	20240329	153900	829176300	9620	9620	9620	9620	0
248	20240329	153800	829176300	9620	9620	9620	9620	0
249	20240329	153700	829176300	9620	9620	9620	9620	0
250	20240329	153600	829176300	9620	9620	9620	9620	0
251	20240329	153500	829176300	9620	9620	9620	9620	0
252	20240329	153400	829176300	9620	9620	9620	9620	0
253	20240329	153300	829176300	9620	9620	9620	9620	0
254	20240329	153200	829176300	9620	9620	9620	9620	0
255	20240329	153100	829176300	9620	9620	9620	9620	0
256	20240329	153000	829176300	9620	9620	9620	9620	4559
257	20240329	152900	785318720	9630	9630	9630	9630	0
258	20240329	152800	785318720	9630	9630	9630	9630	0
259	20240329	152700	785318720	9630	9630	9630	9630	0
260	20240329	152600	785318720	9630	9630	9630	9630	0
261	20240329	152500	785318720	9630	9630	9630	9630	0
262	20240329	152400	785318720	9630	9630	9630	9630	0
263	20240329	152300	785318720	9630	9630	9630	9630	0
264	20240329	152200	785318720	9630	9630	9630	9630	0
265	20240329	152100	785318720	9630	9630	9630	9630	0
266	20240329	152000	785318720	9630	9630	9630	9630	0
267	20240329	151900	785318720	9630	9630	9630	9620	451
268	20240329	151800	780976130	9630	9630	9630	9630	302
269	20240329	151700	778067870	9640	9620	9640	9620	13
270	20240329	151600	777942630	9620	9620	9620	9620	12
271	20240329	151500	777827190	9640	9580	9640	9580	3174
272	20240329	151400	747319800	9600	9590	9600	9590	248
273	20240329	151300	744941460	9590	9580	9590	9580	400
274	20240329	151200	741106700	9590	9590	9590	9590	0
275	20240329	151100	741106700	9590	9580	9590	9580	102
276	20240329	151000	740129520	9590	9590	9590	9590	146
277	20240329	150900	738729380	9590	9540	9590	9540	16
278	20240329	150800	738576440	9590	9590	9590	9590	0
279	20240329	150700	738576440	9590	9590	9590	9590	0
280	20240329	150600	738576440	9590	9590	9590	9590	60
281	20240329	150500	738001040	9590	9590	9590	9590	0
282	20240329	150400	738001040	9590	9540	9590	9510	1806
283	20240329	150300	720764060	9570	9570	9570	9570	0
284	20240329	150200	720764060	9570	9570	9570	9570	0
285	20240329	150100	720764060	9570	9570	9570	9570	0
286	20240329	150000	720764060	9570	9540	9570	9540	38
287	20240329	145900	720401390	9570	9550	9570	9550	16
288	20240329	145800	720248570	9570	9540	9570	9540	13
289	20240329	145700	720124430	9560	9540	9560	9540	21
290	20240329	145600	719924010	9540	9550	9560	9510	236
291	20240329	145500	717669970	9560	9560	9560	9560	4
292	20240329	145400	717631730	9510	9550	9550	9510	442
293	20240329	145300	713425200	9550	9520	9550	9520	391
294	20240329	145200	709692030	9550	9550	9550	9550	0
295	20240329	145100	709692030	9550	9520	9550	9520	12
296	20240329	145000	709577700	9550	9520	9550	9520	19
297	20240329	144900	709396690	9530	9510	9530	9510	35
298	20240329	144800	709063440	9540	9540	9540	9540	3
299	20240329	144700	709034820	9500	9530	9530	9500	116
300	20240329	144600	707929490	9520	9520	9520	9500	33
301	20240329	144500	707615570	9530	9530	9530	9530	0
302	20240329	144400	707615570	9530	9530	9530	9500	32
303	20240329	144300	707311190	9530	9520	9530	9520	85
304	20240329	144200	706501950	9500	9500	9500	9500	13
305	20240329	144100	706378450	9530	9530	9530	9500	3113
306	20240329	144000	676763280	9550	9550	9550	9550	0
307	20240329	143900	676763280	9550	9540	9550	9530	40
308	20240329	143800	676381790	9530	9530	9530	9530	0
309	20240329	143700	676381790	9530	9530	9580	9530	25
310	20240329	143600	676143390	9580	9550	9580	9530	260
311	20240329	143500	673658280	9550	9520	9550	9520	15
312	20240329	143400	673515450	9520	9520	9520	9520	6
313	20240329	143300	673458330	9540	9540	9540	9540	16
314	20240329	143200	673305690	9550	9520	9550	9520	31
315	20240329	143100	673009940	9560	9560	9560	9560	59
316	20240329	143000	672445900	9560	9500	9560	9500	225
317	20240329	142900	670303600	9500	9500	9500	9500	700
318	20240329	142800	663653600	9500	9500	9500	9500	13
319	20240329	142700	663530100	9550	9490	9550	9490	81
320	20240329	142600	662758020	9550	9550	9550	9550	3
321	20240329	142500	662729370	9550	9540	9550	9490	11011
322	20240329	142400	558181060	9560	9510	9560	9500	255
323	20240329	142300	555755430	9510	9520	9520	9510	910
324	20240329	142200	547099220	9530	9520	9530	9520	95
325	20240329	142100	546194000	9560	9560	9560	9560	1
326	20240329	142000	546184440	9520	9520	9520	9520	7
327	20240329	141900	546117800	9560	9560	9560	9560	2
328	20240329	141800	546098680	9540	9520	9560	9520	88
329	20240329	141700	545259340	9570	9550	9570	9550	17
330	20240329	141600	545096970	9510	9510	9510	9510	9
331	20240329	141500	545011380	9570	9530	9570	9510	839
332	20240329	141400	537023940	9570	9570	9570	9570	4
333	20240329	141300	536985660	9550	9530	9550	9530	24
334	20240329	141200	536756580	9530	9530	9530	9530	0
335	20240329	141100	536756580	9530	9530	9530	9530	14
336	20240329	141000	536623160	9570	9530	9570	9530	92
337	20240329	140900	535743000	9580	9580	9580	9580	0
338	20240329	140800	535743000	9580	9520	9580	9520	39
339	20240329	140700	535370420	9580	9540	9580	9520	510
340	20240329	140600	530512560	9540	9600	9600	9540	9
341	20240329	140500	530426520	9600	9550	9600	9520	953
342	20240329	140400	521338290	9540	9600	9620	9540	24
343	20240329	140300	521108460	9530	9550	9550	9530	408
344	20240329	140200	517216270	9600	9590	9600	9590	106
345	20240329	140100	516199610	9570	9550	9570	9550	127
346	20240329	140000	514986420	9570	9570	9570	9570	0
347	20240329	135900	514986420	9570	9570	9570	9570	410
348	20240329	135800	511062720	9570	9570	9570	9570	0
349	20240329	135700	511062720	9570	9610	9610	9570	1235
350	20240329	135600	499215970	9580	9580	9580	9580	6
351	20240329	135500	499158490	9620	9590	9620	9590	376
352	20240329	135400	495544440	9580	9580	9580	9580	85
353	20240329	135300	494730140	9580	9580	9580	9580	17
354	20240329	135200	494567280	9580	9580	9580	9580	5
355	20240329	135100	494519380	9580	9580	9580	9580	313
356	20240329	135000	491520840	9610	9610	9610	9610	1
357	20240329	134900	491511230	9590	9570	9600	9570	135
358	20240329	134800	490215640	9580	9570	9580	9570	54
359	20240329	134700	489698520	9550	9540	9550	9540	31
360	20240329	134600	489402610	9580	9570	9580	9570	1075
361	20240329	134500	479114510	9540	9550	9560	9540	886
362	20240329	134400	470652470	9550	9550	9550	9550	10
363	20240329	134300	470556970	9600	9600	9600	9600	0
364	20240329	134200	470556970	9600	9550	9600	9550	11
365	20240329	134100	470451870	9580	9600	9600	9580	21
366	20240329	134000	470250590	9550	9590	9600	9550	200
367	20240329	133900	468332310	9590	9590	9590	9570	22
368	20240329	133800	468121690	9540	9580	9580	9540	287
369	20240329	133700	465372510	9560	9560	9560	9540	51
370	20240329	133600	464885450	9540	9540	9540	9540	0
371	20240329	133500	464885450	9540	9540	9540	9540	6
372	20240329	133400	464828210	9570	9570	9570	9570	76
373	20240329	133300	464100890	9560	9550	9560	9550	232
374	20240329	133200	461884970	9550	9550	9570	9550	25
375	20240329	133100	461646180	9570	9570	9570	9570	1
376	20240329	133000	461636610	9550	9560	9570	9550	118
377	20240329	132900	460508790	9570	9570	9570	9570	0
378	20240329	132800	460508790	9570	9550	9570	9550	12
379	20240329	132700	460394150	9550	9550	9550	9550	16
380	20240329	132600	460241350	9550	9550	9550	9550	15
381	20240329	132500	460098100	9550	9550	9550	9550	5
382	20240329	132400	460050350	9560	9560	9560	9560	15
383	20240329	132300	459906950	9570	9560	9570	9550	113
384	20240329	132200	458826020	9550	9550	9550	9550	87
385	20240329	132100	457995170	9570	9540	9570	9540	10
386	20240329	132000	457899650	9570	9570	9570	9570	4
387	20240329	131900	457861370	9540	9560	9580	9540	82
388	20240329	131800	457077570	9540	9540	9540	9540	26
389	20240329	131700	456829530	9560	9560	9560	9560	10
390	20240329	131600	456733930	9560	9540	9560	9540	35
391	20240329	131500	456399810	9540	9540	9540	9540	14
392	20240329	131400	456266250	9540	9540	9540	9540	6
393	20240329	131300	456209010	9580	9590	9590	9540	18
394	20240329	131200	456037120	9540	9570	9580	9520	1200
395	20240329	131100	444576930	9570	9560	9570	9560	43
396	20240329	131000	444165490	9560	9580	9580	9560	22
397	20240329	130900	443955070	9560	9560	9560	9560	14
398	20240329	130800	443821230	9590	9590	9590	9590	6
399	20240329	130700	443763690	9560	9560	9590	9560	64
400	20240329	130600	443151580	9580	9570	9580	9560	36
401	20240329	130500	442807120	9580	9580	9580	9580	1
402	20240329	130400	442797540	9580	9570	9580	9560	130
403	20240329	130300	441554610	9570	9570	9570	9570	0
404	20240329	130200	441554610	9570	9570	9570	9570	11
405	20240329	130100	441449340	9570	9560	9590	9560	36
406	20240329	130000	441104950	9590	9590	9590	9590	0
407	20240329	125900	441104950	9590	9590	9590	9550	81
408	20240329	125800	440328600	9570	9570	9570	9570	16
409	20240329	125700	440175480	9550	9550	9550	9550	9
410	20240329	125600	440089530	9590	9580	9590	9570	422
411	20240329	125500	436049980	9580	9580	9580	9580	35
412	20240329	125400	435714680	9580	9580	9580	9580	5
413	20240329	125300	435666780	9580	9580	9580	9580	17
414	20240329	125200	435503920	9580	9600	9600	9580	19
415	20240329	125100	435321840	9580	9580	9580	9580	0
416	20240329	125000	435321840	9580	9580	9580	9580	56
417	20240329	124900	434785360	9600	9590	9600	9590	4
418	20240329	124800	434746970	9590	9590	9590	9590	13
419	20240329	124700	434622300	9590	9590	9590	9590	24
420	20240329	124600	434392140	9610	9610	9610	9610	0
421	20240329	124500	434392140	9610	9590	9610	9590	108
422	20240329	124400	433355680	9600	9590	9600	9590	29
423	20240329	124300	433077540	9590	9590	9590	9590	25
424	20240329	124200	432837790	9590	9590	9590	9590	12
425	20240329	124100	432722710	9610	9590	9610	9590	20
426	20240329	124000	432530850	9600	9600	9600	9600	4
427	20240329	123900	432492450	9600	9600	9600	9600	104
428	20240329	123800	431494050	9600	9590	9600	9590	84
429	20240329	123700	430688470	9610	9610	9610	9610	2
430	20240329	123600	430669250	9590	9590	9590	9590	77
431	20240329	123500	429930820	9610	9590	9610	9590	101
432	20240329	123400	428961500	9600	9600	9600	9600	0
433	20240329	123300	428961500	9600	9590	9600	9590	12
434	20240329	123200	428846400	9620	9590	9620	9590	44
435	20240329	123100	428423180	9620	9600	9620	9590	55
436	20240329	123000	427895450	9620	9620	9620	9620	7
437	20240329	122900	427828110	9590	9590	9620	9590	46
438	20240329	122800	427386770	9570	9570	9570	9570	22
439	20240329	122700	427176230	9620	9620	9620	9620	0
440	20240329	122600	427176230	9620	9570	9620	9570	12
441	20240329	122500	427061190	9610	9620	9640	9610	224
442	20240329	122400	424907970	9620	9570	9650	9570	42
443	20240329	122300	424504240	9650	9550	9660	9550	24
444	20240329	122200	424273140	9660	9630	9660	9610	271
445	20240329	122100	421663280	9620	9570	9620	9530	1213
446	20240329	122000	410017920	9590	9590	9590	9590	0
447	20240329	121900	410017920	9590	9510	9590	9510	46
448	20240329	121800	409577950	9570	9540	9590	9540	374
449	20240329	121700	406000710	9490	9540	9540	9490	107
450	20240329	121600	404980630	9540	9530	9540	9490	46
451	20240329	121500	404542420	9530	9520	9530	9490	3046
452	20240329	121400	375634560	9490	9490	9490	9490	13
453	20240329	121300	375511190	9510	9530	9530	9510	22
454	20240329	121200	375301890	9530	9490	9530	9490	98
455	20240329	121100	374369130	9490	9490	9490	9490	13
456	20240329	121000	374245760	9520	9490	9520	9490	157
457	20240329	120900	372751830	9500	9490	9500	9480	246
458	20240329	120800	370416990	9490	9490	9490	9490	200
459	20240329	120700	368518990	9490	9490	9490	9490	27
460	20240329	120600	368262760	9490	9500	9500	9490	2000
461	20240329	120500	349272960	9500	9500	9500	9500	9
462	20240329	120400	349187460	9500	9500	9500	9500	27
463	20240329	120300	348930960	9500	9500	9500	9500	14
464	20240329	120200	348797960	9490	9500	9500	9490	13
465	20240329	120100	348674560	9490	9490	9490	9490	0
466	20240329	120000	348674560	9490	9490	9490	9490	12
467	20240329	115900	348560680	9520	9520	9520	9520	0
468	20240329	115800	348560680	9520	9520	9520	9520	23
469	20240329	115700	348341720	9520	9520	9520	9520	13
470	20240329	115600	348217960	9540	9520	9540	9520	20
471	20240329	115500	348027520	9520	9520	9520	9520	7
472	20240329	115400	347960880	9520	9520	9520	9520	0
473	20240329	115300	347960880	9520	9520	9520	9520	13
474	20240329	115200	347837120	9570	9520	9570	9520	12
475	20240329	115100	347722630	9570	9540	9570	9540	300
476	20240329	115000	344853630	9520	9560	9560	9520	12
477	20240329	114900	344739350	9570	9560	9570	9560	80
478	20240329	114800	343974500	9520	9530	9570	9520	210
479	20240329	114700	341969140	9520	9530	9530	9520	19
480	20240329	114600	341788250	9530	9520	9530	9520	54
481	20240329	114500	341274150	9520	9520	9520	9520	108
482	20240329	114400	340245990	9520	9520	9520	9520	37
483	20240329	114300	339893750	9520	9520	9520	9520	15
484	20240329	114200	339750950	9520	9520	9520	9520	0
485	20240329	114100	339750950	9520	9530	9530	9520	398
486	20240329	114000	335958070	9530	9480	9530	9480	599
487	20240329	113900	330255780	9470	9470	9470	9470	34
488	20240329	113800	329933800	9450	9500	9500	9450	5010
489	20240329	113700	282526270	9480	9480	9480	9480	0
490	20240329	113600	282526270	9480	9490	9490	9480	35
491	20240329	113500	282194270	9490	9490	9490	9490	0
492	20240329	113400	282194270	9490	9480	9490	9480	18
493	20240329	113300	282023500	9520	9480	9520	9480	316
494	20240329	113200	279018790	9480	9480	9480	9480	48
495	20240329	113100	278563750	9480	9480	9480	9480	59
496	20240329	113000	278004430	9500	9500	9500	9480	1026
497	20240329	112900	268269810	9490	9490	9490	9490	44
498	20240329	112800	267852250	9490	9490	9490	9490	0
499	20240329	112700	267852250	9490	9500	9500	9490	38
500	20240329	112600	267491480	9490	9490	9490	9490	458
501	20240329	112500	263145060	9510	9510	9510	9510	0
502	20240329	112400	263145060	9510	9490	9510	9490	24
503	20240329	112300	262917240	9490	9490	9490	9490	0
504	20240329	112200	262917240	9490	9500	9500	9490	145
505	20240329	112100	261540060	9500	9500	9500	9500	25
506	20240329	112000	261302560	9500	9500	9500	9500	0
507	20240329	111900	261302560	9500	9500	9500	9500	44
508	20240329	111800	260884560	9500	9500	9500	9500	17
509	20240329	111700	260723060	9510	9510	9510	9500	101
510	20240329	111600	259763520	9500	9500	9500	9500	0
511	20240329	111500	259763520	9500	9500	9500	9500	27
512	20240329	111400	259507020	9520	9500	9520	9500	12
513	20240329	111300	259392940	9500	9500	9500	9500	17
514	20240329	111200	259231440	9510	9510	9510	9510	15
515	20240329	111100	259088790	9520	9520	9520	9520	347
516	20240329	111000	255785350	9520	9520	9520	9520	719
517	20240329	110900	248940470	9520	9520	9520	9520	0
518	20240329	110800	248940470	9520	9520	9520	9520	34
519	20240329	110700	248616790	9530	9530	9530	9520	27
520	20240329	110600	248359700	9530	9530	9530	9530	1
521	20240329	110500	248350170	9520	9520	9520	9520	32
522	20240329	110400	248045530	9520	9530	9530	9520	92
523	20240329	110300	247168960	9530	9530	9530	9530	9
524	20240329	110200	247083190	9530	9530	9530	9530	10
525	20240329	110100	246987890	9530	9530	9530	9530	36
526	20240329	110000	246644810	9530	9530	9530	9530	10
527	20240329	105900	246549510	9530	9530	9530	9530	0
528	20240329	105800	246549510	9530	9530	9530	9530	50
529	20240329	105700	246073010	9540	9540	9540	9540	10
530	20240329	105600	245977610	9530	9530	9530	9530	25
531	20240329	105500	245739360	9530	9530	9530	9530	15
532	20240329	105400	245596410	9550	9550	9550	9550	0
533	20240329	105300	245596410	9550	9540	9550	9520	40
534	20240329	105200	245215040	9540	9540	9540	9540	1
535	20240329	105100	245205500	9520	9540	9540	9520	31
536	20240329	105000	244909980	9540	9520	9540	9520	23
537	20240329	104900	244690930	9520	9520	9520	9520	9
538	20240329	104800	244605250	9530	9530	9530	9530	27
539	20240329	104700	244347940	9530	9530	9530	9530	20
540	20240329	104600	244157340	9530	9530	9530	9530	6
541	20240329	104500	244100160	9540	9540	9540	9540	0
542	20240329	104400	244100160	9540	9530	9540	9530	54
543	20240329	104300	243585500	9530	9530	9530	9530	8
544	20240329	104200	243509260	9530	9530	9530	9530	98
545	20240329	104100	242575320	9530	9530	9530	9530	26
546	20240329	104000	242327540	9540	9540	9540	9540	20
547	20240329	103900	242136740	9530	9530	9530	9530	28
548	20240329	103800	241869900	9530	9530	9530	9530	0
549	20240329	103700	241869900	9530	9530	9530	9530	11
550	20240329	103600	241765070	9550	9530	9550	9530	13
551	20240329	103500	241641100	9530	9530	9530	9530	17
552	20240329	103400	241479090	9550	9530	9550	9530	13
553	20240329	103300	241355140	9560	9550	9560	9550	9
554	20240329	103200	241269170	9550	9540	9550	9530	50
555	20240329	103100	240792360	9530	9530	9530	9530	11
556	20240329	103000	240687530	9530	9530	9530	9530	17
557	20240329	102900	240525520	9530	9530	9530	9530	20
558	20240329	102800	240334920	9550	9530	9550	9530	155
559	20240329	102700	238857670	9550	9530	9550	9530	103
560	20240329	102600	237875510	9540	9540	9540	9540	14
561	20240329	102500	237741950	9520	9520	9520	9520	10
562	20240329	102400	237646750	9540	9520	9540	9520	116
563	20240329	102300	236541590	9520	9520	9520	9520	24
564	20240329	102200	236313110	9520	9520	9520	9520	23
565	20240329	102100	236094150	9520	9520	9520	9500	23
566	20240329	102000	235875550	9500	9500	9500	9500	14
567	20240329	101900	235742550	9530	9510	9530	9510	18
568	20240329	101800	235571330	9480	9520	9520	9480	34
569	20240329	101700	235247890	9520	9480	9520	9470	213
570	20240329	101600	233221810	9500	9500	9500	9500	10
571	20240329	101500	233126810	9520	9520	9520	9470	19
572	20240329	101400	232946280	9490	9520	9520	9490	101
573	20240329	101300	231987760	9520	9560	9560	9470	27
574	20240329	101200	231730940	9460	9510	9560	9460	527
575	20240329	101100	226740800	9560	9540	9560	9540	79
576	20240329	101000	225986890	9510	9510	9540	9500	72
577	20240329	100900	225302450	9500	9500	9500	9500	17
578	20240329	100800	225140950	9480	9480	9480	9480	9
579	20240329	100700	225055630	9500	9480	9500	9480	19
580	20240329	100600	224875450	9480	9480	9510	9480	65
581	20240329	100500	224259100	9480	9490	9490	9480	3010
582	20240329	100400	195708360	9520	9520	9520	9520	4
583	20240329	100300	195670280	9520	9500	9520	9490	1531
584	20240329	100200	181138830	9530	9500	9530	9500	547
585	20240329	100100	175941810	9500	9510	9510	9500	3503
586	20240329	100000	142653310	9510	9510	9510	9510	0
587	20240329	095900	142653310	9510	9530	9530	9510	24
588	20240329	095800	142424950	9510	9510	9510	9510	22
589	20240329	095700	142215730	9530	9530	9530	9530	5
590	20240329	095600	142168080	9510	9530	9530	9510	548
591	20240329	095500	136954630	9540	9540	9540	9540	1
592	20240329	095400	136945090	9530	9530	9530	9530	10
593	20240329	095300	136849790	9530	9520	9530	9520	52
594	20240329	095200	136354580	9520	9520	9520	9520	20
595	20240329	095100	136164180	9520	9520	9520	9520	5
596	20240329	095000	136116580	9550	9550	9550	9550	29
597	20240329	094900	135839630	9550	9550	9550	9550	12
598	20240329	094800	135725030	9570	9530	9590	9530	51
599	20240329	094700	135237270	9510	9520	9520	9510	37
600	20240329	094600	134885280	9520	9520	9520	9520	32
601	20240329	094500	134580640	9520	9520	9520	9520	0
602	20240329	094400	134580640	9520	9520	9520	9510	37
603	20240329	094300	134228470	9540	9520	9540	9520	7
604	20240329	094200	134161750	9510	9520	9520	9510	30
605	20240329	094100	133876350	9520	9510	9520	9510	22
606	20240329	094000	133666980	9530	9530	9530	9530	20
607	20240329	093900	133476380	9500	9520	9520	9500	29
608	20240329	093800	133200540	9540	9540	9540	9540	10
609	20240329	093700	133105140	9530	9500	9530	9500	29
610	20240329	093600	132829040	9540	9540	9540	9540	1
611	20240329	093500	132819500	9520	9500	9520	9500	29
612	20240329	093400	132543660	9540	9500	9540	9500	84
613	20240329	093300	131744300	9500	9500	9500	9500	0
614	20240329	093200	131744300	9500	9500	9500	9500	28
615	20240329	093100	131478300	9510	9510	9510	9510	8
616	20240329	093000	131402220	9500	9510	9510	9500	114
617	20240329	092900	130319100	9490	9490	9490	9490	61
618	20240329	092800	129740210	9490	9480	9490	9480	40
619	20240329	092700	129361000	9490	9510	9510	9490	895
620	20240329	092600	120857190	9520	9530	9530	9520	186
621	20240329	092500	119086170	9520	9540	9540	9520	29
622	20240329	092400	118809790	9520	9520	9520	9520	16
623	20240329	092300	118657470	9540	9540	9540	9510	11
624	20240329	092200	118552710	9520	9550	9550	9520	406
625	20240329	092100	114686400	9540	9540	9540	9540	4
626	20240329	092000	114648240	9530	9530	9530	9530	12
627	20240329	091900	114533880	9530	9520	9530	9520	62
628	20240329	091800	113943620	9520	9530	9530	9520	41
629	20240329	091700	113553250	9590	9590	9590	9590	0
630	20240329	091600	113553250	9590	9590	9590	9590	0
631	20240329	091500	113553250	9590	9540	9590	9540	427
632	20240329	091400	109479450	9540	9500	9540	9500	1121
633	20240329	091300	98787310	9540	9540	9540	9540	0
634	20240329	091200	98787310	9540	9540	9540	9540	0
635	20240329	091100	98787310	9540	9540	9540	9540	0
636	20240329	091000	98787310	9540	9540	9540	9540	0
637	20240329	090900	98787310	9540	9540	9540	9540	22
638	20240329	090800	98577430	9540	9540	9540	9540	10
639	20240329	090700	98482030	9540	9540	9540	9540	2800
640	20240329	090600	71770030	9580	9580	9580	9580	2
641	20240329	090500	71750870	9540	9540	9540	9540	55
642	20240329	090400	71226170	9580	9580	9580	9580	100
643	20240329	090300	70268170	9580	9580	9580	9580	0
644	20240329	090200	70268170	9580	9490	9590	9410	933
645	20240329	090100	61438250	9500	9520	9520	9500	52
646	20240329	090000	60943530	9600	9570	9600	9570	6350