KissMeData/261200/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202700	709892930	9200	9200	9200	9200	1493
3	20240329	202600	709892930	9200	9200	9200	9200	0
4	20240329	202500	709892930	9200	9200	9200	9200	0
5	20240329	202400	709892930	9200	9200	9200	9200	0
6	20240329	202300	709892930	9200	9200	9200	9200	0
7	20240329	202200	709892930	9200	9200	9200	9200	0
8	20240329	202100	709892930	9200	9200	9200	9200	0
9	20240329	202000	709892930	9200	9200	9200	9200	0
10	20240329	201900	709892930	9200	9200	9200	9200	0
11	20240329	201800	709892930	9200	9200	9200	9200	0
12	20240329	201700	709892930	9200	9200	9200	9200	0
13	20240329	201600	709892930	9200	9200	9200	9200	0
14	20240329	201500	709892930	9200	9200	9200	9200	0
15	20240329	201400	709892930	9200	9200	9200	9200	0
16	20240329	201300	709892930	9200	9200	9200	9200	0
17	20240329	201200	709892930	9200	9200	9200	9200	0
18	20240329	201100	709892930	9200	9200	9200	9200	0
19	20240329	201000	709892930	9200	9200	9200	9200	0
20	20240329	200900	709892930	9200	9200	9200	9200	0
21	20240329	200800	709892930	9200	9200	9200	9200	0
22	20240329	200700	709892930	9200	9200	9200	9200	0
23	20240329	200600	709892930	9200	9200	9200	9200	0
24	20240329	200500	709892930	9200	9200	9200	9200	0
25	20240329	200400	709892930	9200	9200	9200	9200	0
26	20240329	200300	709892930	9200	9200	9200	9200	0
27	20240329	200200	709892930	9200	9200	9200	9200	0
28	20240329	200100	709892930	9200	9200	9200	9200	0
29	20240329	200000	709892930	9200	9200	9200	9200	0
30	20240329	195900	709892930	9200	9200	9200	9200	0
31	20240329	195800	709892930	9200	9200	9200	9200	0
32	20240329	195700	709892930	9200	9200	9200	9200	1493
33	20240329	195600	709892930	9200	9200	9200	9200	0
34	20240329	195500	709892930	9200	9200	9200	9200	0
35	20240329	195400	709892930	9200	9200	9200	9200	0
36	20240329	195300	709892930	9200	9200	9200	9200	0
37	20240329	195200	709892930	9200	9200	9200	9200	0
38	20240329	195100	709892930	9200	9200	9200	9200	0
39	20240329	195000	709892930	9200	9200	9200	9200	0
40	20240329	194900	709892930	9200	9200	9200	9200	0
41	20240329	194800	709892930	9200	9200	9200	9200	0
42	20240329	194700	709892930	9200	9200	9200	9200	0
43	20240329	194600	709892930	9200	9200	9200	9200	0
44	20240329	194500	709892930	9200	9200	9200	9200	0
45	20240329	194400	709892930	9200	9200	9200	9200	0
46	20240329	194300	709892930	9200	9200	9200	9200	0
47	20240329	194200	709892930	9200	9200	9200	9200	0
48	20240329	194100	709892930	9200	9200	9200	9200	0
49	20240329	194000	709892930	9200	9200	9200	9200	0
50	20240329	193900	709892930	9200	9200	9200	9200	0
51	20240329	193800	709892930	9200	9200	9200	9200	0
52	20240329	193700	709892930	9200	9200	9200	9200	0
53	20240329	193600	709892930	9200	9200	9200	9200	0
54	20240329	193500	709892930	9200	9200	9200	9200	0
55	20240329	193400	709892930	9200	9200	9200	9200	0
56	20240329	193300	709892930	9200	9200	9200	9200	0
57	20240329	193200	709892930	9200	9200	9200	9200	0
58	20240329	193100	709892930	9200	9200	9200	9200	0
59	20240329	193000	709892930	9200	9200	9200	9200	0
60	20240329	192900	709892930	9200	9200	9200	9200	0
61	20240329	192800	709892930	9200	9200	9200	9200	0
62	20240329	192700	709892930	9200	9200	9200	9200	1493
63	20240329	192600	709892930	9200	9200	9200	9200	0
64	20240329	192500	709892930	9200	9200	9200	9200	0
65	20240329	192400	709892930	9200	9200	9200	9200	0
66	20240329	192300	709892930	9200	9200	9200	9200	0
67	20240329	192200	709892930	9200	9200	9200	9200	0
68	20240329	192100	709892930	9200	9200	9200	9200	0
69	20240329	192000	709892930	9200	9200	9200	9200	0
70	20240329	191900	709892930	9200	9200	9200	9200	0
71	20240329	191800	709892930	9200	9200	9200	9200	0
72	20240329	191700	709892930	9200	9200	9200	9200	0
73	20240329	191600	709892930	9200	9200	9200	9200	0
74	20240329	191500	709892930	9200	9200	9200	9200	0
75	20240329	191400	709892930	9200	9200	9200	9200	0
76	20240329	191300	709892930	9200	9200	9200	9200	0
77	20240329	191200	709892930	9200	9200	9200	9200	0
78	20240329	191100	709892930	9200	9200	9200	9200	0
79	20240329	191000	709892930	9200	9200	9200	9200	0
80	20240329	190900	709892930	9200	9200	9200	9200	0
81	20240329	190800	709892930	9200	9200	9200	9200	0
82	20240329	190700	709892930	9200	9200	9200	9200	0
83	20240329	190600	709892930	9200	9200	9200	9200	0
84	20240329	190500	709892930	9200	9200	9200	9200	0
85	20240329	190400	709892930	9200	9200	9200	9200	0
86	20240329	190300	709892930	9200	9200	9200	9200	0
87	20240329	190200	709892930	9200	9200	9200	9200	0
88	20240329	190100	709892930	9200	9200	9200	9200	0
89	20240329	190000	709892930	9200	9200	9200	9200	0
90	20240329	185900	709892930	9200	9200	9200	9200	0
91	20240329	185800	709892930	9200	9200	9200	9200	0
92	20240329	185700	709892930	9200	9200	9200	9200	1493
93	20240329	185600	709892930	9200	9200	9200	9200	0
94	20240329	185500	709892930	9200	9200	9200	9200	0
95	20240329	185400	709892930	9200	9200	9200	9200	0
96	20240329	185300	709892930	9200	9200	9200	9200	0
97	20240329	185200	709892930	9200	9200	9200	9200	0
98	20240329	185100	709892930	9200	9200	9200	9200	0
99	20240329	185000	709892930	9200	9200	9200	9200	0
100	20240329	184900	709892930	9200	9200	9200	9200	0
101	20240329	184800	709892930	9200	9200	9200	9200	0
102	20240329	184700	709892930	9200	9200	9200	9200	0
103	20240329	184600	709892930	9200	9200	9200	9200	0
104	20240329	184500	709892930	9200	9200	9200	9200	0
105	20240329	184400	709892930	9200	9200	9200	9200	0
106	20240329	184300	709892930	9200	9200	9200	9200	0
107	20240329	184200	709892930	9200	9200	9200	9200	0
108	20240329	184100	709892930	9200	9200	9200	9200	0
109	20240329	184000	709892930	9200	9200	9200	9200	0
110	20240329	183900	709892930	9200	9200	9200	9200	0
111	20240329	183800	709892930	9200	9200	9200	9200	0
112	20240329	183700	709892930	9200	9200	9200	9200	0
113	20240329	183600	709892930	9200	9200	9200	9200	0
114	20240329	183500	709892930	9200	9200	9200	9200	0
115	20240329	183400	709892930	9200	9200	9200	9200	0
116	20240329	183300	709892930	9200	9200	9200	9200	0
117	20240329	183200	709892930	9200	9200	9200	9200	0
118	20240329	183100	709892930	9200	9200	9200	9200	0
119	20240329	183000	709892930	9200	9200	9200	9200	0
120	20240329	182900	709892930	9200	9200	9200	9200	0
121	20240329	182800	709892930	9200	9200	9200	9200	0
122	20240329	182700	709892930	9200	9200	9200	9200	1493
123	20240329	182600	709892930	9200	9200	9200	9200	0
124	20240329	182500	709892930	9200	9200	9200	9200	0
125	20240329	182400	709892930	9200	9200	9200	9200	0
126	20240329	182300	709892930	9200	9200	9200	9200	0
127	20240329	182200	709892930	9200	9200	9200	9200	0
128	20240329	182100	709892930	9200	9200	9200	9200	0
129	20240329	182000	709892930	9200	9200	9200	9200	0
130	20240329	181900	709892930	9200	9200	9200	9200	0
131	20240329	181800	709892930	9200	9200	9200	9200	0
132	20240329	181700	709892930	9200	9200	9200	9200	0
133	20240329	181600	709892930	9200	9200	9200	9200	0
134	20240329	181500	709892930	9200	9200	9200	9200	0
135	20240329	181400	709892930	9200	9200	9200	9200	0
136	20240329	181300	709892930	9200	9200	9200	9200	0
137	20240329	181200	709892930	9200	9200	9200	9200	0
138	20240329	181100	709892930	9200	9200	9200	9200	0
139	20240329	181000	709892930	9200	9200	9200	9200	0
140	20240329	180900	709892930	9200	9200	9200	9200	0
141	20240329	180800	709892930	9200	9200	9200	9200	0
142	20240329	180700	709892930	9200	9200	9200	9200	0
143	20240329	180600	709892930	9200	9200	9200	9200	0
144	20240329	180500	709892930	9200	9200	9200	9200	0
145	20240329	180400	709892930	9200	9200	9200	9200	0
146	20240329	180300	709892930	9200	9200	9200	9200	0
147	20240329	180200	709892930	9200	9200	9200	9200	0
148	20240329	180100	709892930	9200	9200	9200	9200	0
149	20240329	180000	709892930	9200	9200	9200	9200	0
150	20240329	175900	709892930	9200	9200	9200	9200	0
151	20240329	175800	709892930	9200	9200	9200	9200	0
152	20240329	175700	709892930	9200	9200	9200	9200	1493
153	20240329	175600	709892930	9200	9200	9200	9200	0
154	20240329	175500	709892930	9200	9200	9200	9200	0
155	20240329	175400	709892930	9200	9200	9200	9200	0
156	20240329	175300	709892930	9200	9200	9200	9200	0
157	20240329	175200	709892930	9200	9200	9200	9200	0
158	20240329	175100	709892930	9200	9200	9200	9200	0
159	20240329	175000	709892930	9200	9200	9200	9200	0
160	20240329	174900	709892930	9200	9200	9200	9200	0
161	20240329	174800	709892930	9200	9200	9200	9200	0
162	20240329	174700	709892930	9200	9200	9200	9200	0
163	20240329	174600	709892930	9200	9200	9200	9200	0
164	20240329	174500	709892930	9200	9200	9200	9200	0
165	20240329	174400	709892930	9200	9200	9200	9200	0
166	20240329	174300	709892930	9200	9200	9200	9200	0
167	20240329	174200	709892930	9200	9200	9200	9200	0
168	20240329	174100	709892930	9200	9200	9200	9200	0
169	20240329	174000	709892930	9200	9200	9200	9200	0
170	20240329	173900	709892930	9200	9200	9200	9200	0
171	20240329	173800	709892930	9200	9200	9200	9200	0
172	20240329	173700	709892930	9200	9200	9200	9200	0
173	20240329	173600	709892930	9200	9200	9200	9200	0
174	20240329	173500	709892930	9200	9200	9200	9200	0
175	20240329	173400	709892930	9200	9200	9200	9200	0
176	20240329	173300	709892930	9200	9200	9200	9200	0
177	20240329	173200	709892930	9200	9200	9200	9200	0
178	20240329	173100	709892930	9200	9200	9200	9200	0
179	20240329	173000	709892930	9200	9200	9200	9200	0
180	20240329	172900	709892930	9200	9200	9200	9200	0
181	20240329	172800	709892930	9200	9200	9200	9200	0
182	20240329	172700	709892930	9200	9200	9200	9200	1493
183	20240329	172600	709892930	9200	9200	9200	9200	0
184	20240329	172500	709892930	9200	9200	9200	9200	0
185	20240329	172400	709892930	9200	9200	9200	9200	0
186	20240329	172300	709892930	9200	9200	9200	9200	0
187	20240329	172200	709892930	9200	9200	9200	9200	0
188	20240329	172100	709892930	9200	9200	9200	9200	0
189	20240329	172000	709892930	9200	9200	9200	9200	0
190	20240329	171900	709892930	9200	9200	9200	9200	0
191	20240329	171800	709892930	9200	9200	9200	9200	0
192	20240329	171700	709892930	9200	9200	9200	9200	0
193	20240329	171600	709892930	9200	9200	9200	9200	0
194	20240329	171500	709892930	9200	9200	9200	9200	0
195	20240329	171400	709892930	9200	9200	9200	9200	0
196	20240329	171300	709892930	9200	9200	9200	9200	0
197	20240329	171200	709892930	9200	9200	9200	9200	0
198	20240329	171100	709892930	9200	9200	9200	9200	0
199	20240329	171000	709892930	9200	9200	9200	9200	0
200	20240329	170900	709892930	9200	9200	9200	9200	0
201	20240329	170800	709892930	9200	9200	9200	9200	0
202	20240329	170700	709892930	9200	9200	9200	9200	0
203	20240329	170600	709892930	9200	9200	9200	9200	0
204	20240329	170500	709892930	9200	9200	9200	9200	0
205	20240329	170400	709892930	9200	9200	9200	9200	0
206	20240329	170300	709892930	9200	9200	9200	9200	0
207	20240329	170200	709892930	9200	9200	9200	9200	0
208	20240329	170100	709892930	9200	9200	9200	9200	0
209	20240329	170000	709892930	9200	9200	9200	9200	0
210	20240329	165900	709892930	9200	9200	9200	9200	0
211	20240329	165800	709892930	9200	9200	9200	9200	0
212	20240329	165700	709892930	9200	9200	9200	9200	1493
213	20240329	165600	709892930	9200	9200	9200	9200	0
214	20240329	165500	709892930	9200	9200	9200	9200	0
215	20240329	165400	709892930	9200	9200	9200	9200	0
216	20240329	165300	709892930	9200	9200	9200	9200	0
217	20240329	165200	709892930	9200	9200	9200	9200	0
218	20240329	165100	709892930	9200	9200	9200	9200	0
219	20240329	165000	709892930	9200	9200	9200	9200	0
220	20240329	164900	709892930	9200	9200	9200	9200	0
221	20240329	164800	709892930	9200	9200	9200	9200	0
222	20240329	164700	709892930	9200	9200	9200	9200	0
223	20240329	164600	709892930	9200	9200	9200	9200	0
224	20240329	164500	709892930	9200	9200	9200	9200	0
225	20240329	164400	709892930	9200	9200	9200	9200	0
226	20240329	164300	709892930	9200	9200	9200	9200	0
227	20240329	164200	709892930	9200	9200	9200	9200	0
228	20240329	164100	709892930	9200	9200	9200	9200	0
229	20240329	164000	709892930	9200	9200	9200	9200	0
230	20240329	163900	709892930	9200	9200	9200	9200	0
231	20240329	163800	709892930	9200	9200	9200	9200	0
232	20240329	163700	709892930	9200	9200	9200	9200	0
233	20240329	163600	709892930	9200	9200	9200	9200	0
234	20240329	163500	709892930	9200	9200	9200	9200	0
235	20240329	163400	709892930	9200	9200	9200	9200	0
236	20240329	163300	709892930	9200	9200	9200	9200	0
237	20240329	163200	709892930	9200	9200	9200	9200	0
238	20240329	163100	709892930	9200	9200	9200	9200	0
239	20240329	163000	709892930	9200	9200	9200	9200	0
240	20240329	162900	709892930	9200	9200	9200	9200	0
241	20240329	162800	709892930	9200	9200	9200	9200	0
242	20240329	162700	709892930	9200	9200	9200	9200	1493
243	20240329	162600	709892930	9200	9200	9200	9200	0
244	20240329	162500	709892930	9200	9200	9200	9200	0
245	20240329	162400	709892930	9200	9200	9200	9200	0
246	20240329	162300	709892930	9200	9200	9200	9200	0
247	20240329	162200	709892930	9200	9200	9200	9200	0
248	20240329	162100	709892930	9200	9200	9200	9200	0
249	20240329	162000	709892930	9200	9200	9200	9200	0
250	20240329	161900	709892930	9200	9200	9200	9200	0
251	20240329	161800	709892930	9200	9200	9200	9200	0
252	20240329	161700	709892930	9200	9200	9200	9200	0
253	20240329	161600	709892930	9200	9200	9200	9200	0
254	20240329	161500	709892930	9200	9200	9200	9200	0
255	20240329	161400	709892930	9200	9200	9200	9200	0
256	20240329	161300	709892930	9200	9200	9200	9200	0
257	20240329	161200	709892930	9200	9200	9200	9200	0
258	20240329	161100	709892930	9200	9200	9200	9200	0
259	20240329	161000	709892930	9200	9200	9200	9200	0
260	20240329	160900	709892930	9200	9200	9200	9200	0
261	20240329	160800	709892930	9200	9200	9200	9200	0
262	20240329	160700	709892930	9200	9200	9200	9200	0
263	20240329	160600	709892930	9200	9200	9200	9200	0
264	20240329	160500	709892930	9200	9200	9200	9200	0
265	20240329	160400	709892930	9200	9200	9200	9200	0
266	20240329	160300	709892930	9200	9200	9200	9200	0
267	20240329	160200	709892930	9200	9200	9200	9200	0
268	20240329	160100	709892930	9200	9200	9200	9200	0
269	20240329	160000	709892930	9200	9200	9200	9200	0
270	20240329	155900	709892930	9200	9200	9200	9200	0
271	20240329	155800	709892930	9200	9200	9200	9200	0
272	20240329	155700	709892930	9200	9200	9200	9200	1493
273	20240329	155600	709892930	9200	9200	9200	9200	0
274	20240329	155500	709892930	9200	9200	9200	9200	0
275	20240329	155400	709892930	9200	9200	9200	9200	0
276	20240329	155300	709892930	9200	9200	9200	9200	0
277	20240329	155200	709892930	9200	9200	9200	9200	0
278	20240329	155100	709892930	9200	9200	9200	9200	0
279	20240329	155000	709892930	9200	9200	9200	9200	0
280	20240329	154900	709892930	9200	9200	9200	9200	0
281	20240329	154800	709892930	9200	9200	9200	9200	0
282	20240329	154700	709892930	9200	9200	9200	9200	0
283	20240329	154600	709892930	9200	9200	9200	9200	0
284	20240329	154500	709892930	9200	9200	9200	9200	0
285	20240329	154400	709892930	9200	9200	9200	9200	0
286	20240329	154300	709892930	9200	9200	9200	9200	0
287	20240329	154200	709892930	9200	9200	9200	9200	0
288	20240329	154100	709892930	9200	9200	9200	9200	0
289	20240329	154000	709892930	9200	9200	9200	9200	0
290	20240329	153900	709892930	9200	9200	9200	9200	0
291	20240329	153800	709892930	9200	9200	9200	9200	0
292	20240329	153700	709892930	9200	9200	9200	9200	0
293	20240329	153600	709892930	9200	9200	9200	9200	0
294	20240329	153500	709892930	9200	9200	9200	9200	0
295	20240329	153400	709892930	9200	9200	9200	9200	0
296	20240329	153300	709892930	9200	9200	9200	9200	0
297	20240329	153200	709892930	9200	9200	9200	9200	0
298	20240329	153100	709892930	9200	9200	9200	9200	0
299	20240329	153000	709892930	9200	9200	9200	9200	1493
300	20240329	152900	696157330	9190	9190	9190	9190	0
301	20240329	152800	696157330	9190	9190	9190	9190	0
302	20240329	152700	696157330	9190	9190	9190	9190	0
303	20240329	152600	696157330	9190	9190	9190	9190	0
304	20240329	152500	696157330	9190	9190	9190	9190	0
305	20240329	152400	696157330	9190	9190	9190	9190	0
306	20240329	152300	696157330	9190	9190	9190	9190	0
307	20240329	152200	696157330	9190	9190	9190	9190	0
308	20240329	152100	696157330	9190	9190	9190	9190	0
309	20240329	152000	696157330	9190	9190	9190	9190	0
310	20240329	151900	696157330	9190	9180	9190	9160	1192
311	20240329	151800	685233390	9190	9190	9190	9190	330
312	20240329	151700	682200690	9190	9190	9190	9190	96
313	20240329	151600	681318450	9190	9190	9190	9160	460
314	20240329	151500	677103910	9190	9190	9190	9190	1
315	20240329	151400	677094720	9180	9170	9180	9170	199
316	20240329	151300	675268520	9170	9170	9180	9170	49
317	20240329	151200	674819180	9170	9170	9170	9170	41
318	20240329	151100	674443210	9170	9160	9170	9160	67
319	20240329	151000	673828920	9170	9180	9180	9170	154
320	20240329	150900	672415760	9180	9180	9180	9180	56
321	20240329	150800	671901680	9180	9180	9180	9180	40
322	20240329	150700	671534480	9180	9180	9180	9180	44
323	20240329	150600	671130560	9190	9180	9190	9180	70
324	20240329	150500	670487390	9190	9190	9190	9190	41
325	20240329	150400	670110600	9190	9180	9190	9180	79
326	20240329	150300	669385370	9180	9170	9180	9170	117
327	20240329	150200	668311530	9180	9180	9180	9180	163
328	20240329	150100	666815190	9180	9180	9180	9180	90
329	20240329	150000	665988990	9180	9170	9180	9170	57
330	20240329	145900	665465740	9180	9170	9180	9170	62
331	20240329	145800	664896780	9180	9170	9180	9170	23
332	20240329	145700	664685860	9170	9170	9170	9170	66
333	20240329	145600	664080640	9180	9180	9180	9180	41
334	20240329	145500	663704260	9180	9180	9180	9180	33
335	20240329	145400	663401320	9180	9160	9180	9160	138
336	20240329	145300	662136420	9160	9190	9190	9160	449
337	20240329	145200	658019380	9190	9180	9190	9180	92
338	20240329	145100	657174410	9180	9180	9180	9180	12
339	20240329	145000	657064250	9190	9190	9190	9190	41
340	20240329	144900	656687460	9170	9180	9180	9170	254
341	20240329	144800	654357720	9190	9190	9190	9190	0
342	20240329	144700	654357720	9190	9180	9190	9180	96
343	20240329	144600	653476040	9170	9190	9190	9170	69
344	20240329	144500	652842270	9200	9200	9200	9200	51
345	20240329	144400	652373070	9200	9170	9200	9160	67
346	20240329	144300	651758760	9200	9200	9200	9200	40
347	20240329	144200	651390760	9170	9180	9200	9170	120
348	20240329	144100	650289710	9180	9200	9200	9180	95
349	20240329	144000	649416810	9210	9210	9210	9210	3
350	20240329	143900	649389180	9210	9200	9220	9200	70
351	20240329	143800	648744950	9200	9200	9200	9200	41
352	20240329	143700	648367750	9200	9200	9200	9200	0
353	20240329	143600	648367750	9200	9190	9200	9150	1022
354	20240329	143500	639001550	9200	9200	9200	9200	3
355	20240329	143400	638973950	9200	9200	9200	9200	96
356	20240329	143300	638090750	9200	9200	9200	9200	0
357	20240329	143200	638090750	9200	9200	9200	9200	96
358	20240329	143100	637207550	9200	9190	9200	9190	74
359	20240329	143000	636526930	9210	9210	9210	9210	0
360	20240329	142900	636526930	9210	9200	9210	9200	152
361	20240329	142800	635128130	9210	9210	9220	9210	4
362	20240329	142700	635091280	9210	9220	9230	9210	115
363	20240329	142600	634030750	9220	9230	9240	9220	40
364	20240329	142500	633661670	9220	9220	9220	9210	296
365	20240329	142400	630932720	9220	9210	9230	9210	445
366	20240329	142300	626828100	9220	9230	9230	9220	109
367	20240329	142200	625822720	9230	9190	9230	9190	2207
368	20240329	142100	605487810	9190	9180	9190	9180	28
369	20240329	142000	605230720	9180	9170	9190	9170	80
370	20240329	141900	604496350	9170	9170	9170	9170	17
371	20240329	141800	604340460	9190	9170	9190	9170	116
372	20240329	141700	603275370	9170	9190	9190	9170	22
373	20240329	141600	603073380	9180	9170	9190	9170	107
374	20240329	141500	602090730	9190	9190	9190	9190	2
375	20240329	141400	602072350	9180	9190	9190	9180	378
376	20240329	141300	598601740	9190	9180	9190	9180	75
377	20240329	141200	597912840	9190	9200	9200	9180	74
378	20240329	141100	597232940	9190	9190	9200	9180	106
379	20240329	141000	596258870	9190	9180	9190	9180	35
380	20240329	140900	595937400	9200	9190	9200	9190	112
381	20240329	140800	594907560	9180	9180	9180	9180	1
382	20240329	140700	594898380	9190	9190	9200	9190	95
383	20240329	140600	594024930	9180	9190	9190	9180	72
384	20240329	140500	593363430	9200	9190	9200	9190	61
385	20240329	140400	592802810	9190	9190	9190	9180	60
386	20240329	140300	592251580	9180	9180	9180	9180	34
387	20240329	140200	591939460	9190	9190	9190	9190	40
388	20240329	140100	591571860	9180	9180	9190	9180	103
389	20240329	140000	590625760	9190	9190	9200	9190	44
390	20240329	135900	590221390	9180	9180	9190	9180	90
391	20240329	135800	589394640	9180	9190	9190	9180	58
392	20240329	135700	588861790	9180	9170	9180	9170	139
393	20240329	135600	587586990	9170	9180	9190	9170	94
394	20240329	135500	586723690	9190	9180	9190	9180	58
395	20240329	135400	586190840	9190	9180	9190	9180	217
396	20240329	135300	584196780	9170	9180	9180	9170	61
397	20240329	135200	583636960	9180	9170	9180	9170	56
398	20240329	135100	583122890	9190	9180	9190	9180	43
399	20240329	135000	582728140	9170	9170	9170	9170	33
400	20240329	134900	582425530	9160	9160	9170	9160	74
401	20240329	134800	581747290	9170	9170	9170	9160	122
402	20240329	134700	580628720	9170	9170	9170	9160	22
403	20240329	134600	580427150	9170	9170	9170	9160	168
404	20240329	134500	578886760	9190	9190	9190	9190	10
405	20240329	134400	578794860	9190	9170	9190	9170	67
406	20240329	134300	578179980	9170	9170	9170	9170	35
407	20240329	134200	577859030	9180	9170	9180	9170	350
408	20240329	134100	574649130	9190	9180	9200	9180	71
409	20240329	134000	573996930	9180	9180	9190	9180	96
410	20240329	133900	573115100	9170	9170	9170	9170	17
411	20240329	133800	572959210	9180	9180	9180	9180	56
412	20240329	133700	572445130	9180	9180	9180	9180	88
413	20240329	133600	571637290	9180	9180	9180	9170	35
414	20240329	133500	571316160	9180	9180	9180	9180	106
415	20240329	133400	570343080	9190	9190	9190	9190	0
416	20240329	133300	570343080	9190	9180	9200	9180	96
417	20240329	133200	569460990	9180	9180	9180	9180	158
418	20240329	133100	568010550	9200	9180	9200	9180	160
419	20240329	133000	566541290	9170	9170	9170	9170	17
420	20240329	132900	566385400	9170	9170	9180	9170	37
421	20240329	132800	566046100	9170	9160	9170	9160	46
422	20240329	132700	565624450	9170	9160	9170	9160	73
423	20240329	132600	564955210	9160	9160	9170	9160	281
424	20240329	132500	562380850	9170	9150	9170	9150	155
425	20240329	132400	560960670	9160	9160	9160	9160	44
426	20240329	132300	560557630	9160	9160	9160	9150	290
427	20240329	132200	557903130	9160	9160	9170	9160	49
428	20240329	132100	557454270	9160	9160	9170	9160	342
429	20240329	132000	554318200	9160	9150	9160	9150	277
430	20240329	131900	551780990	9150	9150	9160	9150	73
431	20240329	131800	551112650	9160	9150	9160	9150	72
432	20240329	131700	550453300	9150	9150	9160	9150	74
433	20240329	131600	549776190	9160	9150	9160	9150	92
434	20240329	131500	548933820	9160	9150	9160	9140	90
435	20240329	131400	548110010	9150	9150	9150	9150	17
436	20240329	131300	547954460	9140	9160	9160	9140	72
437	20240329	131200	547295580	9160	9160	9160	9160	56
438	20240329	131100	546782620	9160	9140	9160	9140	2
439	20240329	131000	546764320	9140	9140	9140	9120	421
440	20240329	130900	542921570	9160	9150	9160	9150	57
441	20240329	130800	542400010	9150	9140	9150	9140	41
442	20240329	130700	542024960	9140	9140	9140	9140	57
443	20240329	130600	541503980	9140	9160	9160	9140	44
444	20240329	130500	541101040	9160	9160	9160	9160	56
445	20240329	130400	540588080	9160	9160	9160	9160	41
446	20240329	130300	540212520	9140	9150	9150	9140	73
447	20240329	130200	539545290	9160	9160	9160	9160	0
448	20240329	130100	539545290	9160	9130	9160	9130	78
449	20240329	130000	538831610	9140	9140	9140	9140	35
450	20240329	125900	538511710	9170	9170	9170	9170	95
451	20240329	125800	537640560	9170	9140	9170	9140	2
452	20240329	125700	537622250	9140	9140	9140	9140	60
453	20240329	125600	537073850	9140	9170	9170	9140	66
454	20240329	125500	536468960	9170	9170	9170	9170	40
455	20240329	125400	536102160	9170	9170	9170	9170	56
456	20240329	125300	535588640	9130	9130	9130	9130	550
457	20240329	125200	530567140	9170	9170	9170	9170	94
458	20240329	125100	529705160	9170	9170	9170	9170	0
459	20240329	125000	529705160	9170	9120	9170	9120	169
460	20240329	124900	528159030	9170	9170	9170	9170	0
461	20240329	124800	528159030	9170	9170	9170	9120	101
462	20240329	124700	527233110	9170	9170	9170	9170	0
463	20240329	124600	527233110	9170	9150	9200	9130	277
464	20240329	124500	524694200	9140	9140	9140	9140	478
465	20240329	124400	520325280	9140	9140	9140	9140	55
466	20240329	124300	519822580	9140	9140	9140	9120	169
467	20240329	124200	518279360	9140	9140	9140	9140	3
468	20240329	124100	518251940	9140	9140	9140	9140	95
469	20240329	124000	517383640	9130	9130	9130	9130	71
470	20240329	123900	516735410	9140	9130	9140	9120	129
471	20240329	123800	515556690	9140	9140	9140	9140	61
472	20240329	123700	514999150	9140	9140	9140	9120	230
473	20240329	123600	512897770	9140	9130	9140	9120	160
474	20240329	123500	511437280	9130	9130	9130	9130	11
475	20240329	123400	511336850	9130	9120	9130	9120	49
476	20240329	123300	510889580	9130	9120	9130	9120	131
477	20240329	123200	509694290	9130	9130	9130	9130	40
478	20240329	123100	509329090	9130	9130	9130	9130	56
479	20240329	123000	508817810	9110	9110	9130	9110	237
480	20240329	122900	506657940	9110	9120	9120	9110	100
481	20240329	122800	505746010	9130	9130	9130	9130	2
482	20240329	122700	505727750	9130	9120	9130	9120	42
483	20240329	122600	505344300	9120	9120	9120	9120	72
484	20240329	122500	504687660	9130	9130	9130	9130	39
485	20240329	122400	504331590	9130	9130	9130	9130	0
486	20240329	122300	504331590	9130	9120	9130	9120	112
487	20240329	122200	503309740	9130	9130	9130	9130	0
488	20240329	122100	503309740	9130	9130	9130	9130	39
489	20240329	122000	502953670	9120	9120	9120	9120	71
490	20240329	121900	502306150	9130	9130	9130	9130	0
491	20240329	121800	502306150	9130	9130	9130	9130	40
492	20240329	121700	501940950	9120	9120	9120	9120	48
493	20240329	121600	501503190	9120	9130	9130	9120	63
494	20240329	121500	500928230	9130	9130	9130	9130	5
495	20240329	121400	500882580	9120	9120	9120	9120	22
496	20240329	121300	500681940	9120	9120	9120	9120	50
497	20240329	121200	500225940	9130	9120	9130	9120	93
498	20240329	121100	499377350	9120	9120	9120	9120	0
499	20240329	121000	499377350	9120	9120	9120	9120	665
500	20240329	120900	493312550	9130	9130	9130	9130	41
501	20240329	120800	492938220	9140	9140	9140	9140	0
502	20240329	120700	492938220	9140	9140	9140	9140	39
503	20240329	120600	492581760	9120	9140	9140	9120	83
504	20240329	120500	491824560	9130	9140	9140	9130	605
505	20240329	120400	486300510	9140	9140	9140	9140	10
506	20240329	120300	486209110	9130	9140	9140	9130	111
507	20240329	120200	485195280	9130	9130	9130	9130	0
508	20240329	120100	485195280	9130	9140	9140	9130	845
509	20240329	120000	477477720	9150	9140	9150	9140	162
510	20240329	115900	475996640	9150	9150	9150	9150	0
511	20240329	115800	475996640	9150	9130	9150	9130	109
512	20240329	115700	475000690	9140	9140	9140	9140	135
513	20240329	115600	473766790	9130	9160	9160	9130	151
514	20240329	115500	472385760	9160	9160	9160	9160	0
515	20240329	115400	472385760	9160	9160	9160	9160	39
516	20240329	115300	472028520	9140	9160	9160	9140	3708
517	20240329	115200	438101030	9180	9180	9180	9180	0
518	20240329	115100	438101030	9180	9180	9180	9180	40
519	20240329	115000	437733830	9160	9160	9160	9160	72
520	20240329	114900	437074310	9180	9180	9180	9180	40
521	20240329	114800	436707110	9170	9170	9170	9170	0
522	20240329	114700	436707110	9170	9180	9180	9170	90
523	20240329	114600	435881410	9160	9170	9180	9160	125
524	20240329	114500	434735820	9180	9180	9180	9180	39
525	20240329	114400	434377800	9180	9180	9180	9180	0
526	20240329	114300	434377800	9180	9160	9180	9160	73
527	20240329	114200	433709100	9180	9180	9180	9180	42
528	20240329	114100	433323540	9170	9170	9170	9170	20
529	20240329	114000	433140140	9170	9180	9180	9160	193
530	20240329	113900	431371280	9170	9170	9170	9170	31
531	20240329	113800	431087010	9170	9180	9180	9170	55
532	20240329	113700	430582260	9180	9180	9180	9180	31
533	20240329	113600	430297680	9180	9180	9180	9180	210
534	20240329	113500	428369880	9180	9180	9180	9180	0
535	20240329	113400	428369880	9180	9180	9180	9180	0
536	20240329	113300	428369880	9180	9160	9180	9160	112
537	20240329	113200	427343160	9180	9180	9180	9180	0
538	20240329	113100	427343160	9180	9170	9180	9170	279
539	20240329	113000	424783270	9170	9180	9180	9170	17
540	20240329	112900	424627330	9200	9200	9200	9200	41
541	20240329	112800	424250130	9180	9180	9180	9180	1
542	20240329	112700	424240950	9200	9200	9200	9200	39
543	20240329	112600	423882150	9200	9160	9200	9160	74
544	20240329	112500	423204270	9170	9170	9170	9170	1
545	20240329	112400	423195100	9170	9170	9170	9170	1414
546	20240329	112300	410228720	9170	9170	9170	9170	71
547	20240329	112200	409577650	9200	9170	9200	9170	42
548	20240329	112100	409191280	9180	9180	9180	9180	310
549	20240329	112000	406345480	9180	9170	9200	9170	114
550	20240329	111900	405298870	9200	9200	9200	9200	0
551	20240329	111800	405298870	9200	9200	9200	9200	5
552	20240329	111700	405252870	9200	9170	9200	9170	41
553	20240329	111600	404875700	9170	9200	9200	9170	177
554	20240329	111500	403252430	9200	9200	9200	9200	41
555	20240329	111400	402875230	9200	9200	9200	9200	77
556	20240329	111300	402166830	9200	9180	9200	9180	359
557	20240329	111200	398870030	9200	9200	9200	9200	20
558	20240329	111100	398686030	9210	9170	9210	9170	42
559	20240329	111000	398299250	9170	9170	9170	9170	71
560	20240329	110900	397648180	9170	9180	9180	9170	488
561	20240329	110800	393169200	9230	9190	9230	9190	208
562	20240329	110700	391254670	9200	9200	9200	9200	0
563	20240329	110600	391254670	9200	9190	9200	9190	158
564	20240329	110500	389802250	9200	9200	9200	9200	5
565	20240329	110400	389756250	9200	9190	9200	9190	239
566	20240329	110300	387559450	9190	9190	9190	9190	71
567	20240329	110200	386906960	9200	9200	9200	9200	141
568	20240329	110100	385609760	9190	9200	9200	9190	15
569	20240329	110000	385471810	9200	9190	9200	9190	73
570	20240329	105900	384800930	9200	9190	9200	9190	55
571	20240329	105800	384295090	9200	9190	9200	9190	26
572	20240329	105700	384056140	9200	9200	9200	9200	80
573	20240329	105600	383320140	9200	9200	9200	9200	22
574	20240329	105500	383117740	9230	9200	9230	9200	140
575	20240329	105400	381828540	9200	9200	9200	9200	0
576	20240329	105300	381828540	9200	9230	9230	9200	161
577	20240329	105200	380346140	9220	9220	9220	9220	0
578	20240329	105100	380346140	9220	9220	9220	9220	0
579	20240329	105000	380346140	9220	9190	9220	9190	111
580	20240329	104900	379324880	9210	9210	9210	9210	34
581	20240329	104800	379011740	9210	9200	9210	9190	129
582	20240329	104700	377825710	9200	9200	9200	9200	42
583	20240329	104600	377439310	9200	9210	9210	9200	510
584	20240329	104500	372746920	9210	9210	9210	9210	114
585	20240329	104400	371696980	9210	9220	9220	9210	452
586	20240329	104300	367530230	9220	9220	9220	9220	319
587	20240329	104200	364589050	9220	9220	9220	9220	22
588	20240329	104100	364386210	9230	9220	9230	9220	93
589	20240329	104000	363528300	9230	9230	9230	9230	49
590	20240329	103900	363076030	9260	9260	9260	9260	40
591	20240329	103800	362705630	9230	9230	9230	9230	12
592	20240329	103700	362594870	9270	9230	9270	9230	93
593	20240329	103600	361732920	9230	9230	9230	9230	72
594	20240329	103500	361068360	9270	9270	9270	9270	141
595	20240329	103400	359761290	9270	9250	9270	9250	63
596	20240329	103300	359178460	9250	9270	9270	9250	24
597	20240329	103200	358956420	9260	9250	9260	9250	72
598	20240329	103100	358290030	9250	9250	9250	9250	45
599	20240329	103000	357873780	9250	9220	9250	9220	114
600	20240329	102900	356821440	9250	9250	9250	9250	1
601	20240329	102800	356812190	9250	9250	9250	9240	558
602	20240329	102700	351655690	9230	9230	9230	9230	70
603	20240329	102600	351009590	9230	9250	9250	9230	41
604	20240329	102500	350630360	9250	9250	9250	9250	4
605	20240329	102400	350593360	9230	9230	9230	9230	150
606	20240329	102300	349208860	9250	9250	9250	9230	117
607	20240329	102200	348128070	9250	9250	9250	9250	41
608	20240329	102100	347748820	9250	9240	9250	9230	343
609	20240329	102000	344581750	9250	9250	9250	9250	33
610	20240329	101900	344276500	9260	9270	9270	9260	284
611	20240329	101800	341646270	9280	9280	9280	9270	721
612	20240329	101700	334962330	9280	9280	9280	9270	756
613	20240329	101600	327952290	9280	9300	9300	9270	741
614	20240329	101500	321074090	9300	9270	9300	9270	2232
615	20240329	101400	300325730	9300	9280	9300	9270	1309
616	20240329	101300	288167750	9280	9270	9290	9270	537
617	20240329	101200	283182110	9270	9250	9280	9250	1019
618	20240329	101100	273737090	9250	9240	9250	9230	1947
619	20240329	101000	255743370	9240	9240	9240	9230	110
620	20240329	100900	254727780	9240	9220	9240	9220	236
621	20240329	100800	252550060	9210	9210	9210	9210	6
622	20240329	100700	252494800	9190	9190	9190	9190	23
623	20240329	100600	252283430	9220	9220	9220	9220	9
624	20240329	100500	252200450	9230	9220	9230	9220	61
625	20240329	100400	251637640	9180	9240	9240	9180	22
626	20240329	100300	251434920	9240	9220	9240	9180	115
627	20240329	100200	250376740	9220	9220	9220	9220	38
628	20240329	100100	250026380	9220	9220	9260	9220	2766
629	20240329	100000	224456260	9220	9220	9220	9170	481
630	20240329	095900	220025090	9170	9230	9230	9170	554
631	20240329	095800	214939110	9220	9210	9220	9210	1912
632	20240329	095700	197326420	9210	9210	9210	9210	283
633	20240329	095600	194719990	9210	9180	9210	9160	1086
634	20240329	095500	184738860	9200	9200	9200	9200	13
635	20240329	095400	184619260	9200	9200	9200	9200	45
636	20240329	095300	184205260	9200	9190	9200	9150	2902
637	20240329	095200	157597040	9190	9200	9200	9170	1543
638	20240329	095100	143424710	9200	9190	9200	9190	6
639	20240329	095000	143369550	9200	9190	9200	9180	288
640	20240329	094900	140724630	9200	9190	9200	9190	96
641	20240329	094800	139841980	9200	9190	9200	9180	1311
642	20240329	094700	127788150	9190	9190	9190	9190	40
643	20240329	094600	127420550	9190	9170	9190	9170	1404
644	20240329	094500	114534110	9170	9170	9170	9170	241
645	20240329	094400	112324140	9170	9170	9170	9170	105
646	20240329	094300	111361290	9170	9160	9180	9160	172
647	20240329	094200	109785160	9180	9160	9180	9160	32
648	20240329	094100	109492000	9160	9150	9160	9150	184
649	20240329	094000	107806980	9160	9150	9160	9150	134
650	20240329	093900	106580460	9160	9160	9160	9160	0
651	20240329	093800	106580460	9160	9160	9160	9150	56
652	20240329	093700	106068040	9160	9160	9160	9160	0
653	20240329	093600	106068040	9160	9150	9160	9150	74
654	20240329	093500	105390930	9160	9150	9160	9150	21
655	20240329	093400	105198760	9160	9160	9160	9160	0
656	20240329	093300	105198760	9160	9140	9160	9140	145
657	20240329	093200	103872710	9150	9150	9150	9140	89
658	20240329	093100	103059110	9150	9150	9150	9150	20
659	20240329	093000	102876110	9150	9130	9150	9130	132
660	20240329	092900	101670260	9140	9130	9140	9130	19
661	20240329	092800	101496690	9120	9140	9140	9120	52
662	20240329	092700	101022430	9140	9140	9150	9130	252
663	20240329	092600	98721430	9140	9150	9150	9140	500
664	20240329	092500	94150220	9150	9150	9150	9150	7
665	20240329	092400	94086170	9150	9140	9150	9130	35
666	20240329	092300	93766390	9150	9150	9150	9140	98
667	20240329	092200	92870630	9150	9150	9150	9150	16
668	20240329	092100	92724230	9160	9160	9160	9160	4
669	20240329	092000	92687590	9160	9130	9160	9130	76
670	20240329	091900	91993590	9160	9140	9160	9130	69
671	20240329	091800	91363350	9150	9150	9150	9150	127
672	20240329	091700	90201300	9160	9160	9160	9160	232
673	20240329	091600	88076180	9160	9140	9190	9140	114
674	20240329	091500	87030950	9200	9120	9200	9120	1566
675	20240329	091400	72679940	9120	9120	9130	9120	362
676	20240329	091300	69378490	9150	9140	9150	9120	136
677	20240329	091200	68137950	9150	9160	9160	9120	620
678	20240329	091100	62477560	9160	9140	9160	9140	189
679	20240329	091000	60748060	9140	9120	9150	9120	1085
680	20240329	090900	50838280	9130	9070	9130	9070	683
681	20240329	090800	44610110	9120	9070	9120	9060	1505
682	20240329	090700	30919640	9080	9080	9110	9080	461
683	20240329	090600	26731890	9080	9110	9110	9080	228
684	20240329	090500	24661470	9110	9110	9110	9110	0
685	20240329	090400	24661470	9110	9100	9110	9070	1114
686	20240329	090300	14527100	9090	9070	9110	9070	396
687	20240329	090200	10935310	9140	9070	9140	9070	2
688	20240329	090100	10917100	9110	9110	9110	9080	499
689	20240329	090000	6373710	9110	9060	9110	9060	703