KissMeData/001430/min/candle-20250324.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250324	183400	966027710	19820	19820	19820	19820	2892
3	20250324	183300	966027710	19820	19820	19820	19820	0
4	20250324	183200	966027710	19820	19820	19820	19820	0
5	20250324	183100	966027710	19820	19820	19820	19820	0
6	20250324	183000	966027710	19820	19820	19820	19820	0
7	20250324	182900	966027710	19820	19820	19820	19820	0
8	20250324	182800	966027710	19820	19820	19820	19820	0
9	20250324	182700	966027710	19820	19820	19820	19820	0
10	20250324	182600	966027710	19820	19820	19820	19820	0
11	20250324	182500	966027710	19820	19820	19820	19820	0
12	20250324	182400	966027710	19820	19820	19820	19820	0
13	20250324	182300	966027710	19820	19820	19820	19820	0
14	20250324	182200	966027710	19820	19820	19820	19820	0
15	20250324	182100	966027710	19820	19820	19820	19820	0
16	20250324	182000	966027710	19820	19820	19820	19820	0
17	20250324	181900	966027710	19820	19820	19820	19820	0
18	20250324	181800	966027710	19820	19820	19820	19820	0
19	20250324	181700	966027710	19820	19820	19820	19820	0
20	20250324	181600	966027710	19820	19820	19820	19820	0
21	20250324	181500	966027710	19820	19820	19820	19820	0
22	20250324	181400	966027710	19820	19820	19820	19820	0
23	20250324	181300	966027710	19820	19820	19820	19820	0
24	20250324	181200	966027710	19820	19820	19820	19820	0
25	20250324	181100	966027710	19820	19820	19820	19820	0
26	20250324	181000	966027710	19820	19820	19820	19820	0
27	20250324	180900	966027710	19820	19820	19820	19820	0
28	20250324	180800	966027710	19820	19820	19820	19820	0
29	20250324	180700	966027710	19820	19820	19820	19820	0
30	20250324	180600	966027710	19820	19820	19820	19820	0
31	20250324	180500	966027710	19820	19820	19820	19820	0
32	20250324	180400	966027710	19820	19820	19820	19820	2892
33	20250324	180300	966027710	19820	19820	19820	19820	0
34	20250324	180200	966027710	19820	19820	19820	19820	0
35	20250324	180100	966027710	19820	19820	19820	19820	0
36	20250324	180000	966027710	19820	19820	19820	19820	0
37	20250324	175900	966027710	19820	19820	19820	19820	0
38	20250324	175800	966027710	19820	19820	19820	19820	0
39	20250324	175700	966027710	19820	19820	19820	19820	0
40	20250324	175600	966027710	19820	19820	19820	19820	0
41	20250324	175500	966027710	19820	19820	19820	19820	0
42	20250324	175400	966027710	19820	19820	19820	19820	0
43	20250324	175300	966027710	19820	19820	19820	19820	0
44	20250324	175200	966027710	19820	19820	19820	19820	0
45	20250324	175100	966027710	19820	19820	19820	19820	0
46	20250324	175000	966027710	19820	19820	19820	19820	0
47	20250324	174900	966027710	19820	19820	19820	19820	0
48	20250324	174800	966027710	19820	19820	19820	19820	0
49	20250324	174700	966027710	19820	19820	19820	19820	0
50	20250324	174600	966027710	19820	19820	19820	19820	0
51	20250324	174500	966027710	19820	19820	19820	19820	0
52	20250324	174400	966027710	19820	19820	19820	19820	0
53	20250324	174300	966027710	19820	19820	19820	19820	0
54	20250324	174200	966027710	19820	19820	19820	19820	0
55	20250324	174100	966027710	19820	19820	19820	19820	0
56	20250324	174000	966027710	19820	19820	19820	19820	0
57	20250324	173900	966027710	19820	19820	19820	19820	0
58	20250324	173800	966027710	19820	19820	19820	19820	0
59	20250324	173700	966027710	19820	19820	19820	19820	0
60	20250324	173600	966027710	19820	19820	19820	19820	0
61	20250324	173500	966027710	19820	19820	19820	19820	0
62	20250324	173400	966027710	19820	19820	19820	19820	2892
63	20250324	173300	966027710	19820	19820	19820	19820	0
64	20250324	173200	966027710	19820	19820	19820	19820	0
65	20250324	173100	966027710	19820	19820	19820	19820	0
66	20250324	173000	966027710	19820	19820	19820	19820	0
67	20250324	172900	966027710	19820	19820	19820	19820	0
68	20250324	172800	966027710	19820	19820	19820	19820	0
69	20250324	172700	966027710	19820	19820	19820	19820	0
70	20250324	172600	966027710	19820	19820	19820	19820	0
71	20250324	172500	966027710	19820	19820	19820	19820	0
72	20250324	172400	966027710	19820	19820	19820	19820	0
73	20250324	172300	966027710	19820	19820	19820	19820	0
74	20250324	172200	966027710	19820	19820	19820	19820	0
75	20250324	172100	966027710	19820	19820	19820	19820	0
76	20250324	172000	966027710	19820	19820	19820	19820	0
77	20250324	171900	966027710	19820	19820	19820	19820	0
78	20250324	171800	966027710	19820	19820	19820	19820	0
79	20250324	171700	966027710	19820	19820	19820	19820	0
80	20250324	171600	966027710	19820	19820	19820	19820	0
81	20250324	171500	966027710	19820	19820	19820	19820	0
82	20250324	171400	966027710	19820	19820	19820	19820	0
83	20250324	171300	966027710	19820	19820	19820	19820	0
84	20250324	171200	966027710	19820	19820	19820	19820	0
85	20250324	171100	966027710	19820	19820	19820	19820	0
86	20250324	171000	966027710	19820	19820	19820	19820	0
87	20250324	170900	966027710	19820	19820	19820	19820	0
88	20250324	170800	966027710	19820	19820	19820	19820	0
89	20250324	170700	966027710	19820	19820	19820	19820	0
90	20250324	170600	966027710	19820	19820	19820	19820	0
91	20250324	170500	966027710	19820	19820	19820	19820	0
92	20250324	170400	966027710	19820	19820	19820	19820	2892
93	20250324	170300	966027710	19820	19820	19820	19820	0
94	20250324	170200	966027710	19820	19820	19820	19820	0
95	20250324	170100	966027710	19820	19820	19820	19820	0
96	20250324	170000	966027710	19820	19820	19820	19820	0
97	20250324	165900	966027710	19820	19820	19820	19820	0
98	20250324	165800	966027710	19820	19820	19820	19820	0
99	20250324	165700	966027710	19820	19820	19820	19820	0
100	20250324	165600	966027710	19820	19820	19820	19820	0
101	20250324	165500	966027710	19820	19820	19820	19820	0
102	20250324	165400	966027710	19820	19820	19820	19820	0
103	20250324	165300	966027710	19820	19820	19820	19820	0
104	20250324	165200	966027710	19820	19820	19820	19820	0
105	20250324	165100	966027710	19820	19820	19820	19820	0
106	20250324	165000	966027710	19820	19820	19820	19820	0
107	20250324	164900	966027710	19820	19820	19820	19820	0
108	20250324	164800	966027710	19820	19820	19820	19820	0
109	20250324	164700	966027710	19820	19820	19820	19820	0
110	20250324	164600	966027710	19820	19820	19820	19820	0
111	20250324	164500	966027710	19820	19820	19820	19820	0
112	20250324	164400	966027710	19820	19820	19820	19820	0
113	20250324	164300	966027710	19820	19820	19820	19820	0
114	20250324	164200	966027710	19820	19820	19820	19820	0
115	20250324	164100	966027710	19820	19820	19820	19820	0
116	20250324	164000	966027710	19820	19820	19820	19820	0
117	20250324	163900	966027710	19820	19820	19820	19820	0
118	20250324	163800	966027710	19820	19820	19820	19820	0
119	20250324	163700	966027710	19820	19820	19820	19820	0
120	20250324	163600	966027710	19820	19820	19820	19820	0
121	20250324	163500	966027710	19820	19820	19820	19820	0
122	20250324	163400	966027710	19820	19820	19820	19820	2892
123	20250324	163300	966027710	19820	19820	19820	19820	0
124	20250324	163200	966027710	19820	19820	19820	19820	0
125	20250324	163100	966027710	19820	19820	19820	19820	0
126	20250324	163000	966027710	19820	19820	19820	19820	0
127	20250324	162900	966027710	19820	19820	19820	19820	0
128	20250324	162800	966027710	19820	19820	19820	19820	0
129	20250324	162700	966027710	19820	19820	19820	19820	0
130	20250324	162600	966027710	19820	19820	19820	19820	0
131	20250324	162500	966027710	19820	19820	19820	19820	0
132	20250324	162400	966027710	19820	19820	19820	19820	0
133	20250324	162300	966027710	19820	19820	19820	19820	0
134	20250324	162200	966027710	19820	19820	19820	19820	0
135	20250324	162100	966027710	19820	19820	19820	19820	0
136	20250324	162000	966027710	19820	19820	19820	19820	0
137	20250324	161900	966027710	19820	19820	19820	19820	0
138	20250324	161800	966027710	19820	19820	19820	19820	0
139	20250324	161700	966027710	19820	19820	19820	19820	0
140	20250324	161600	966027710	19820	19820	19820	19820	0
141	20250324	161500	966027710	19820	19820	19820	19820	0
142	20250324	161400	966027710	19820	19820	19820	19820	0
143	20250324	161300	966027710	19820	19820	19820	19820	0
144	20250324	161200	966027710	19820	19820	19820	19820	0
145	20250324	161100	966027710	19820	19820	19820	19820	0
146	20250324	161000	966027710	19820	19820	19820	19820	0
147	20250324	160900	966027710	19820	19820	19820	19820	0
148	20250324	160800	966027710	19820	19820	19820	19820	0
149	20250324	160700	966027710	19820	19820	19820	19820	0
150	20250324	160600	966027710	19820	19820	19820	19820	0
151	20250324	160500	966027710	19820	19820	19820	19820	0
152	20250324	160400	966027710	19820	19820	19820	19820	2892
153	20250324	160300	966027710	19820	19820	19820	19820	0
154	20250324	160200	966027710	19820	19820	19820	19820	0
155	20250324	160100	966027710	19820	19820	19820	19820	0
156	20250324	160000	966027710	19820	19820	19820	19820	0
157	20250324	155900	966027710	19820	19820	19820	19820	0
158	20250324	155800	966027710	19820	19820	19820	19820	0
159	20250324	155700	966027710	19820	19820	19820	19820	0
160	20250324	155600	966027710	19820	19820	19820	19820	0
161	20250324	155500	966027710	19820	19820	19820	19820	0
162	20250324	155400	966027710	19820	19820	19820	19820	0
163	20250324	155300	966027710	19820	19820	19820	19820	0
164	20250324	155200	966027710	19820	19820	19820	19820	0
165	20250324	155100	966027710	19820	19820	19820	19820	0
166	20250324	155000	966027710	19820	19820	19820	19820	0
167	20250324	154900	966027710	19820	19820	19820	19820	0
168	20250324	154800	966027710	19820	19820	19820	19820	0
169	20250324	154700	966027710	19820	19820	19820	19820	0
170	20250324	154600	966027710	19820	19820	19820	19820	0
171	20250324	154500	966027710	19820	19820	19820	19820	0
172	20250324	154400	966027710	19820	19820	19820	19820	0
173	20250324	154300	966027710	19820	19820	19820	19820	0
174	20250324	154200	966027710	19820	19820	19820	19820	0
175	20250324	154100	966027710	19820	19820	19820	19820	0
176	20250324	154000	966027710	19820	19820	19820	19820	0
177	20250324	153900	966027710	19820	19820	19820	19820	0
178	20250324	153800	966027710	19820	19820	19820	19820	0
179	20250324	153700	966027710	19820	19820	19820	19820	0
180	20250324	153600	966027710	19820	19820	19820	19820	0
181	20250324	153500	966027710	19820	19820	19820	19820	0
182	20250324	153400	966027710	19820	19820	19820	19820	2892
183	20250324	153300	966027710	19820	19820	19820	19820	0
184	20250324	153200	966027710	19820	19820	19820	19820	0
185	20250324	153100	966027710	19820	19820	19820	19820	0
186	20250324	153000	966027710	19820	19820	19820	19820	2892
187	20250324	152900	908708270	19720	19720	19720	19720	0
188	20250324	152800	908708270	19720	19720	19720	19720	0
189	20250324	152700	908708270	19720	19720	19720	19720	0
190	20250324	152600	908708270	19720	19720	19720	19720	0
191	20250324	152500	908708270	19720	19720	19720	19720	0
192	20250324	152400	908708270	19720	19720	19720	19720	0
193	20250324	152300	908708270	19720	19720	19720	19720	0
194	20250324	152200	908708270	19720	19720	19720	19720	0
195	20250324	152100	908708270	19720	19720	19720	19720	0
196	20250324	152000	908708270	19720	19720	19720	19720	0
197	20250324	151900	908708270	19720	19700	19750	19700	125
198	20250324	151800	906240200	19700	19700	19730	19690	444
199	20250324	151700	897492360	19710	19710	19710	19700	174
200	20250324	151600	894064300	19700	19700	19710	19700	104
201	20250324	151500	892015070	19710	19710	19710	19700	234
202	20250324	151400	887403830	19710	19710	19720	19710	67
203	20250324	151300	886083110	19750	19710	19750	19710	52
204	20250324	151200	885057790	19750	19710	19750	19700	533
205	20250324	151100	874549910	19710	19720	19720	19710	50
206	20250324	151000	873563930	19760	19710	19760	19710	19
207	20250324	150900	873189220	19780	19760	19780	19760	50
208	20250324	150800	872200940	19730	19750	19750	19730	383
209	20250324	150700	864642660	19760	19770	19770	19750	96
210	20250324	150600	862745230	19770	19760	19770	19750	87
211	20250324	150500	861026290	19740	19720	19740	19720	126
212	20250324	150400	858540960	19710	19750	19750	19710	39
213	20250324	150300	857771260	19720	19720	19720	19720	41
214	20250324	150200	856962740	19770	19770	19770	19770	4
215	20250324	150100	856883660	19780	19780	19780	19780	0
216	20250324	150000	856883660	19780	19710	19780	19710	111
217	20250324	145900	854695230	19720	19690	19720	19690	512
218	20250324	145800	844603020	19700	19710	19710	19690	537
219	20250324	145700	834023450	19720	19710	19720	19710	99
220	20250324	145600	832072100	19710	19720	19720	19710	101
221	20250324	145500	830081370	19720	19710	19720	19710	77
222	20250324	145400	828563620	19710	19710	19720	19700	122
223	20250324	145300	826159860	19710	19700	19720	19700	347
224	20250324	145200	819322100	19700	19710	19710	19700	142
225	20250324	145100	816524680	19720	19720	19720	19700	134
226	20250324	145000	813883170	19710	19710	19710	19700	117
227	20250324	144900	811577450	19710	19700	19710	19700	321
228	20250324	144800	805252350	19710	19720	19720	19710	109
229	20250324	144700	803103860	19710	19720	19720	19710	292
230	20250324	144600	797346680	19700	19700	19720	19700	201
231	20250324	144500	793385980	19720	19730	19730	19710	111
232	20250324	144400	791198090	19730	19750	19750	19730	115
233	20250324	144300	788929120	19790	19790	19790	19790	0
234	20250324	144200	788929120	19790	19790	19790	19790	1
235	20250324	144100	788909330	19780	19710	19790	19710	442
236	20250324	144000	780184290	19710	19710	19720	19710	141
237	20250324	143900	777405110	19710	19700	19710	19700	212
238	20250324	143800	773227400	19710	19720	19720	19710	96
239	20250324	143700	771335230	19700	19700	19700	19700	53
240	20250324	143600	770291130	19700	19710	19710	19690	229
241	20250324	143500	765780520	19710	19700	19710	19700	227
242	20250324	143400	761308340	19710	19710	19710	19700	42
243	20250324	143300	760480870	19700	19700	19700	19700	70
244	20250324	143200	759101870	19700	19690	19700	19680	231
245	20250324	143100	754553680	19690	19700	19700	19680	115
246	20250324	143000	752289600	19700	19700	19700	19700	269
247	20250324	142900	746990300	19710	19700	19710	19700	149
248	20250324	142800	744054940	19700	19710	19710	19700	150
249	20250324	142700	741098780	19730	19730	19730	19730	23
250	20250324	142600	740644990	19720	19700	19720	19690	236
251	20250324	142500	735994140	19690	19680	19690	19680	230
252	20250324	142400	731466090	19680	19680	19680	19680	201
253	20250324	142300	727510410	19700	19700	19710	19700	97
254	20250324	142200	725599450	19710	19710	19710	19710	181
255	20250324	142100	722031940	19730	19720	19740	19710	320
256	20250324	142000	715720690	19730	19710	19730	19700	489
257	20250324	141900	706081280	19710	19670	19710	19670	393
258	20250324	141800	698340870	19670	19670	19670	19670	49
259	20250324	141700	697377040	19680	19650	19680	19650	459
260	20250324	141600	688351270	19640	19630	19640	19630	153
261	20250324	141500	685347040	19620	19620	19630	19620	203
262	20250324	141400	681364170	19630	19620	19630	19620	49
263	20250324	141300	680402730	19630	19630	19630	19630	131
264	20250324	141200	677831200	19630	19630	19630	19630	181
265	20250324	141100	674278170	19640	19630	19640	19630	60
266	20250324	141000	673100120	19630	19640	19640	19630	191
267	20250324	140900	669350730	19640	19650	19650	19640	111
268	20250324	140800	667170250	19650	19650	19670	19650	212
269	20250324	140700	663003790	19650	19650	19650	19650	144
270	20250324	140600	660174190	19630	19640	19650	19630	116
271	20250324	140500	657896770	19630	19630	19630	19630	143
272	20250324	140400	655089680	19630	19620	19630	19620	113
273	20250324	140300	652871830	19620	19630	19630	19620	121
274	20250324	140200	650496950	19630	19620	19630	19620	208
275	20250324	140100	646415230	19630	19630	19630	19620	85
276	20250324	140000	644747020	19630	19630	19630	19620	224
277	20250324	135900	640351680	19630	19630	19630	19630	256
278	20250324	135800	635326400	19630	19630	19630	19630	166
279	20250324	135700	632067820	19630	19630	19630	19630	104
280	20250324	135600	630026300	19630	19630	19640	19620	132
281	20250324	135500	627435470	19630	19630	19630	19630	164
282	20250324	135400	624216150	19630	19630	19630	19630	81
283	20250324	135300	622626120	19630	19630	19640	19620	142
284	20250324	135200	619838940	19630	19630	19630	19620	133
285	20250324	135100	617228500	19630	19630	19640	19620	168
286	20250324	135000	613931250	19630	19600	19640	19600	192
287	20250324	134900	610163960	19640	19610	19640	19610	498
288	20250324	134800	600390440	19610	19620	19620	19610	81
289	20250324	134700	598801850	19650	19650	19650	19650	0
290	20250324	134600	598801850	19650	19620	19660	19620	142
291	20250324	134500	596015320	19620	19600	19620	19600	134
292	20250324	134400	593387640	19610	19620	19620	19610	234
293	20250324	134300	588797510	19620	19610	19630	19610	141
294	20250324	134200	586031560	19640	19600	19640	19600	32
295	20250324	134100	585404320	19600	19620	19660	19600	165
296	20250324	134000	582167990	19620	19610	19620	19600	106
297	20250324	133900	580089320	19610	19620	19620	19610	175
298	20250324	133800	576656880	19620	19630	19630	19600	164
299	20250324	133700	573441700	19600	19600	19610	19600	136
300	20250324	133600	570775730	19600	19640	19650	19600	1785
301	20250324	133500	535745560	19630	19650	19650	19630	745
302	20250324	133400	521110020	19660	19660	19670	19660	119
303	20250324	133300	518770360	19660	19670	19670	19660	136
304	20250324	133200	516095990	19730	19730	19730	19730	53
305	20250324	133100	515050300	19660	19670	19670	19660	71
306	20250324	133000	513654340	19670	19670	19670	19670	3
307	20250324	132900	513595330	19670	19670	19670	19670	60
308	20250324	132800	512415130	19670	19730	19730	19670	193
309	20250324	132700	508609490	19670	19680	19690	19670	126
310	20250324	132600	506130390	19680	19680	19680	19680	61
311	20250324	132500	504929910	19690	19690	19690	19690	6
312	20250324	132400	504811770	19680	19680	19680	19680	126
313	20250324	132300	502332090	19670	19670	19670	19670	0
314	20250324	132200	502332090	19670	19670	19670	19670	193
315	20250324	132100	498535780	19670	19730	19730	19660	67
316	20250324	132000	497218410	19730	19730	19730	19730	1
317	20250324	131900	497198680	19660	19660	19660	19660	71
318	20250324	131800	495802820	19670	19650	19670	19650	79
319	20250324	131700	494248950	19650	19660	19660	19650	145
320	20250324	131600	491399640	19650	19650	19650	19650	12
321	20250324	131500	491163840	19650	19650	19650	19650	96
322	20250324	131400	489277440	19650	19660	19660	19650	110
323	20250324	131300	487115780	19670	19670	19670	19670	0
324	20250324	131200	487115780	19670	19650	19670	19650	79
325	20250324	131100	485563070	19650	19650	19670	19650	380
326	20250324	131000	478096050	19670	19660	19670	19650	89
327	20250324	130900	476346900	19650	19650	19650	19650	88
328	20250324	130800	474617700	19660	19650	19660	19650	17
329	20250324	130700	474283600	19670	19660	19670	19660	95
330	20250324	130600	472415850	19660	19680	19680	19660	193
331	20250324	130500	468619950	19670	19670	19670	19670	75
332	20250324	130400	467144700	19680	19670	19680	19670	67
333	20250324	130300	465826750	19670	19730	19730	19670	39
334	20250324	130200	465059500	19730	19690	19730	19670	157
335	20250324	130100	461970730	19690	19700	19700	19690	22
336	20250324	130000	461537440	19730	19730	19730	19730	9
337	20250324	125900	461359870	19680	19670	19680	19670	8
338	20250324	125800	461202460	19670	19710	19710	19670	106
339	20250324	125700	459117080	19690	19690	19690	19690	6
340	20250324	125600	458998940	19740	19680	19740	19670	35
341	20250324	125500	458309920	19740	19690	19740	19680	16
342	20250324	125400	457994860	19690	19740	19740	19690	10
343	20250324	125300	457797510	19740	19730	19740	19730	256
344	20250324	125200	452746570	19740	19740	19740	19740	108
345	20250324	125100	450614650	19740	19740	19740	19740	0
346	20250324	125000	450614650	19740	19750	19750	19670	236
347	20250324	124900	445968970	19750	19750	19750	19710	12
348	20250324	124800	445732210	19750	19750	19750	19750	20
349	20250324	124700	445337210	19750	19750	19750	19700	6
350	20250324	124600	445218790	19750	19750	19750	19750	9
351	20250324	124500	445041040	19800	19790	19800	19700	12
352	20250324	124400	444804170	19790	19790	19790	19790	19
353	20250324	124300	444428160	19790	19690	19800	19660	1038
354	20250324	124200	423936320	19670	19670	19670	19670	15
355	20250324	124100	423641270	19670	19670	19670	19660	13
356	20250324	124000	423385660	19670	19670	19690	19660	59
357	20250324	123900	422224900	19670	19690	19690	19670	85
358	20250324	123800	420552580	19680	19680	19690	19670	54
359	20250324	123700	419490240	19700	19700	19700	19700	24
360	20250324	123600	419017440	19700	19680	19700	19680	9
361	20250324	123500	418840280	19700	19700	19700	19700	12
362	20250324	123400	418603880	19700	19680	19700	19680	19
363	20250324	123300	418229700	19700	19700	19700	19700	71
364	20250324	123200	416831000	19700	19700	19700	19700	2
365	20250324	123100	416791600	19700	19700	19700	19670	78
366	20250324	123000	415256730	19700	19680	19700	19680	142
367	20250324	122900	412459530	19680	19680	19680	19680	38
368	20250324	122800	411711690	19680	19680	19680	19680	5
369	20250324	122700	411613290	19680	19680	19700	19670	70
370	20250324	122600	410235850	19700	19700	19700	19700	13
371	20250324	122500	409979750	19700	19700	19700	19700	10
372	20250324	122400	409782750	19700	19670	19700	19670	53
373	20250324	122300	408740180	19700	19700	19700	19680	38
374	20250324	122200	407991680	19700	19700	19700	19700	7
375	20250324	122100	407853780	19680	19660	19680	19660	13
376	20250324	122000	407597980	19660	19660	19700	19660	23
377	20250324	121900	407145760	19700	19700	19700	19680	234
378	20250324	121800	402539040	19690	19700	19700	19690	12
379	20250324	121700	402302670	19695	19700	19700	19690	55
380	20250324	121600	401219590	19700	19700	19700	19690	94
381	20250324	121500	399368200	19690	19700	19700	19690	4
382	20250324	121400	399289420	19700	19700	19700	19700	13
383	20250324	121300	399033320	19700	19700	19700	19680	55
384	20250324	121200	397950350	19690	19700	19700	19690	73
385	20250324	121100	396512680	19700	19700	19700	19700	179
386	20250324	121000	392986380	19700	19680	19700	19680	38
387	20250324	120900	392238020	19690	19690	19690	19690	16
388	20250324	120800	391922980	19690	19700	19700	19690	60
389	20250324	120700	390741570	19700	19750	19750	19690	1431
390	20250324	120600	362551440	19750	19780	19780	19750	234
391	20250324	120500	357928280	19780	19780	19780	19780	12
392	20250324	120400	357690920	19780	19770	19780	19770	16
393	20250324	120300	357374500	19770	19770	19770	19770	28
394	20250324	120200	356820940	19780	19780	19780	19760	47
395	20250324	120100	355891960	19780	19780	19780	19750	25
396	20250324	120000	355397790	19780	19760	19780	19760	66
397	20250324	115900	354093410	19760	19780	19780	19760	17
398	20250324	115800	353757210	19760	19760	19780	19760	24
399	20250324	115700	353282730	19760	19780	19780	19750	15
400	20250324	115600	352986160	19780	19770	19780	19750	33
401	20250324	115500	352334180	19770	19780	19780	19760	17
402	20250324	115400	351998010	19780	19770	19780	19760	19
403	20250324	115300	351622340	19770	19750	19780	19750	11
404	20250324	115200	351404800	19750	19790	19790	19750	78
405	20250324	115100	349863550	19780	19790	19790	19760	26
406	20250324	115000	349349140	19790	19790	19790	19790	1
407	20250324	114900	349329350	19790	19770	19790	19760	19
408	20250324	114800	348953820	19790	19790	19790	19790	3
409	20250324	114700	348894450	19790	19780	19790	19760	174
410	20250324	114600	345454230	19780	19790	19790	19780	7
411	20250324	114500	345315760	19790	19790	19790	19790	10
412	20250324	114400	345117860	19790	19790	19790	19780	31
413	20250324	114300	344504470	19780	19790	19790	19780	14
414	20250324	114200	344227430	19780	19810	19810	19780	18
415	20250324	114100	343871210	19800	19800	19800	19800	9
416	20250324	114000	343693010	19800	19810	19810	19800	16
417	20250324	113900	343376060	19810	19810	19810	19780	14
418	20250324	113800	343098750	19810	19790	19810	19790	27
419	20250324	113700	342564400	19790	19800	19800	19790	23
420	20250324	113600	342109020	19800	19800	19800	19780	62
421	20250324	113500	340882210	19800	19800	19800	19800	2
422	20250324	113400	340842610	19790	19810	19810	19790	19
423	20250324	113300	340466330	19790	19790	19810	19790	24
424	20250324	113200	339991130	19790	19810	19810	19790	18
425	20250324	113100	339634630	19810	19810	19810	19810	2
426	20250324	113000	339595010	19820	19820	19820	19790	34
427	20250324	112900	338921730	19810	19800	19820	19800	228
428	20250324	112800	334405020	19800	19810	19810	19800	35
429	20250324	112700	333711900	19810	19810	19810	19810	7
430	20250324	112600	333573230	19820	19820	19820	19820	19
431	20250324	112500	333196650	19800	19800	19820	19800	28
432	20250324	112400	332642030	19830	19830	19830	19830	11
433	20250324	112300	332423900	19830	19830	19830	19830	3
434	20250324	112200	332364410	19830	19790	19830	19790	40
435	20250324	112100	331572050	19790	19800	19800	19790	52
436	20250324	112000	330542480	19800	19800	19800	19800	13
437	20250324	111900	330285080	19800	19790	19800	19790	24
438	20250324	111800	329810010	19800	19800	19800	19790	13
439	20250324	111700	329552640	19800	19800	19800	19800	17
440	20250324	111600	329216040	19800	19800	19800	19800	1
441	20250324	111500	329196240	19800	19800	19800	19790	24
442	20250324	111400	328721060	19800	19790	19800	19790	16
443	20250324	111300	328404300	19800	19790	19800	19780	13
444	20250324	111200	328147030	19770	19800	19800	19770	12
445	20250324	111100	327909460	19780	19830	19830	19780	66
446	20250324	111000	326602500	19830	19810	19830	19810	21
447	20250324	110900	326186410	19820	19830	19830	19820	11
448	20250324	110800	325968380	19830	19830	19830	19830	13
449	20250324	110700	325710590	19770	19790	19810	19770	99
450	20250324	110600	323752790	19790	19780	19790	19780	46
451	20250324	110500	322842590	19790	19790	19790	19780	694
452	20250324	110400	309114860	19780	19790	19790	19780	120
453	20250324	110300	306741150	19790	19800	19800	19790	136
454	20250324	110200	304048440	19800	19820	19820	19800	18
455	20250324	110100	303691770	19820	19820	19820	19820	9
456	20250324	110000	303513390	19820	19820	19830	19820	7
457	20250324	105900	303374640	19820	19820	19820	19820	8
458	20250324	105800	303216080	19800	19800	19800	19800	35
459	20250324	105700	302523080	19800	19790	19800	19790	70
460	20250324	105600	301137690	19790	19790	19790	19790	21
461	20250324	105500	300722100	19790	19790	19790	19780	104
462	20250324	105400	298664050	19790	19790	19790	19790	23
463	20250324	105300	298208880	19800	19790	19800	19790	11
464	20250324	105200	297991110	19800	19800	19800	19800	8
465	20250324	105100	297832710	19800	19800	19800	19800	25
466	20250324	105000	297337710	19800	19790	19800	19790	31
467	20250324	104900	296723950	19800	19800	19800	19800	6
468	20250324	104800	296605150	19810	19810	19810	19810	12
469	20250324	104700	296367430	19800	19800	19800	19800	7
470	20250324	104600	296228830	19800	19800	19840	19800	89
471	20250324	104500	294466270	19800	19800	19800	19800	0
472	20250324	104400	294466270	19800	19800	19810	19800	39
473	20250324	104300	293693890	19800	19800	19810	19800	24
474	20250324	104200	293218620	19800	19800	19800	19790	32
475	20250324	104100	292585030	19800	19800	19800	19800	22
476	20250324	104000	292149430	19810	19790	19840	19790	343
477	20250324	103900	285353820	19780	19780	19780	19780	4
478	20250324	103800	285274700	19790	19780	19790	19780	45
479	20250324	103700	284384450	19780	19790	19790	19780	13
480	20250324	103600	284127230	19780	19780	19780	19780	5
481	20250324	103500	284028330	19770	19790	19790	19770	12
482	20250324	103400	283790930	19780	19770	19790	19770	27
483	20250324	103300	283256920	19770	19770	19790	19770	17
484	20250324	103200	282920650	19770	19770	19770	19770	5
485	20250324	103100	282821800	19770	19770	19770	19770	13
486	20250324	103000	282564790	19770	19770	19770	19770	3
487	20250324	102900	282505480	19780	19760	19780	19760	33
488	20250324	102800	281853190	19760	19760	19760	19760	4
489	20250324	102700	281774150	19760	19750	19760	19750	27
490	20250324	102600	281240660	19750	19750	19750	19750	4
491	20250324	102500	281161660	19750	19750	19750	19740	150
492	20250324	102400	278200560	19740	19750	19750	19740	90
493	20250324	102300	276423910	19750	19760	19760	19750	46
494	20250324	102200	275515050	19760	19760	19760	19760	4
495	20250324	102100	275436010	19760	19770	19770	19760	17
496	20250324	102000	275100030	19780	19780	19780	19780	0
497	20250324	101900	275100030	19780	19780	19780	19780	8
498	20250324	101800	274941790	19730	19760	19780	19730	412
499	20250324	101700	266804750	19740	19750	19750	19740	28
500	20250324	101600	266251860	19750	19730	19750	19730	38
501	20250324	101500	265501880	19710	19730	19730	19710	62
502	20250324	101400	264278640	19730	19770	19770	19720	16
503	20250324	101300	263962610	19720	19720	19720	19720	54
504	20250324	101200	262897730	19740	19710	19760	19710	669
505	20250324	101100	249689230	19710	19680	19720	19680	434
506	20250324	101000	241135170	19680	19710	19720	19680	1013
507	20250324	100900	221198840	19690	19680	19690	19680	520
508	20250324	100800	210965050	19720	19670	19720	19670	16
509	20250324	100700	210649630	19670	19670	19670	19670	510
510	20250324	100600	200617930	19720	19730	19730	19720	14
511	20250324	100500	200341800	19740	19740	19740	19740	4
512	20250324	100400	200262840	19740	19740	19740	19740	14
513	20250324	100300	199986480	19750	19750	19750	19750	0
514	20250324	100200	199986480	19750	19730	19750	19730	1017
515	20250324	100100	179907280	19630	19630	19630	19630	632
516	20250324	100000	167501120	19640	19700	19730	19640	1018
517	20250324	095900	147506280	19690	19670	19690	19670	269
518	20250324	095800	142214550	19670	19640	19670	19640	17
519	20250324	095700	141880400	19630	19650	19650	19630	119
520	20250324	095600	139542250	19660	19660	19660	19660	13
521	20250324	095500	139286670	19650	19650	19650	19650	12
522	20250324	095400	139050870	19640	19640	19640	19640	34
523	20250324	095300	138383110	19650	19640	19650	19640	13
524	20250324	095200	138127690	19630	19630	19630	19630	8
525	20250324	095100	137970650	19640	19660	19660	19640	45
526	20250324	095000	137086170	19630	19640	19640	19630	174
527	20250324	094900	133670470	19650	19640	19650	19640	9
528	20250324	094800	133493650	19640	19640	19640	19640	1
529	20250324	094700	133474010	19640	19640	19640	19640	14
530	20250324	094600	133199050	19640	19670	19670	19640	495
531	20250324	094500	123467820	19670	19670	19670	19670	4
532	20250324	094400	123389140	19670	19670	19670	19670	6
533	20250324	094300	123271120	19750	19750	19750	19750	1
534	20250324	094200	123251370	19740	19740	19740	19740	0
535	20250324	094100	123251370	19740	19750	19750	19670	81
536	20250324	094000	121655140	19750	19750	19750	19750	1
537	20250324	093900	121635390	19660	19740	19750	19660	177
538	20250324	093800	118141800	19740	19650	19740	19650	239
539	20250324	093700	113436460	19710	19680	19710	19680	205
540	20250324	093600	109399640	19630	19630	19630	19630	0
541	20250324	093500	109399640	19630	19650	19650	19630	130
542	20250324	093400	106846700	19650	19690	19690	19650	11
543	20250324	093300	106630310	19690	19690	19690	19690	0
544	20250324	093200	106630310	19690	19690	19690	19690	7
545	20250324	093100	106492480	19640	19640	19640	19640	0
546	20250324	093000	106492480	19640	19640	19640	19640	39
547	20250324	092900	105726520	19640	19640	19640	19640	2
548	20250324	092800	105687240	19640	19640	19640	19640	0
549	20250324	092700	105687240	19640	19600	19640	19600	136
550	20250324	092600	103016280	19590	19590	19590	19590	374
551	20250324	092500	95689620	19590	19580	19590	19550	51
552	20250324	092400	94691960	19560	19570	19590	19560	276
553	20250324	092300	89291130	19570	19610	19610	19570	992
554	20250324	092200	69863570	19600	19640	19640	19600	746
555	20250324	092100	55237600	19630	19630	19630	19630	6
556	20250324	092000	55119820	19610	19610	19610	19610	0
557	20250324	091900	55119820	19610	19630	19630	19610	356
558	20250324	091800	48135510	19620	19620	19620	19620	332
559	20250324	091700	41621670	19630	19640	19640	19630	81
560	20250324	091600	40031510	19690	19690	19690	19690	15
561	20250324	091500	39736160	19630	19630	19630	19630	40
562	20250324	091400	38950960	19620	19620	19620	19620	19
563	20250324	091300	38578180	19620	19640	19640	19620	59
564	20250324	091200	37420340	19650	19660	19680	19640	45
565	20250324	091100	36535120	19620	19620	19620	19620	43
566	20250324	091000	35691460	19620	19640	19640	19620	267
567	20250324	090900	30450210	19610	19610	19610	19610	76
568	20250324	090800	28959850	19610	19700	19700	19610	121
569	20250324	090700	26586590	19600	19600	19600	19600	1
570	20250324	090600	26566990	19590	19590	19590	19590	0
571	20250324	090500	26566990	19590	19740	19740	19590	27
572	20250324	090400	26037010	19580	19580	19680	19580	421
573	20250324	090300	17757000	19690	19690	19690	19690	4
574	20250324	090200	17678240	19640	19600	19640	19600	44
575	20250324	090100	16815280	19620	19570	19640	19550	538
576	20250324	090000	6286720	19580	19570	19750	19570	321