KissMeData/037370/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	191100	358557720	9050	9050	9050	9050	174
3	20240329	191000	358557720	9050	9050	9050	9050	0
4	20240329	190900	358557720	9050	9050	9050	9050	0
5	20240329	190800	358557720	9050	9050	9050	9050	0
6	20240329	190700	358557720	9050	9050	9050	9050	0
7	20240329	190600	358557720	9050	9050	9050	9050	0
8	20240329	190500	358557720	9050	9050	9050	9050	0
9	20240329	190400	358557720	9050	9050	9050	9050	0
10	20240329	190300	358557720	9050	9050	9050	9050	0
11	20240329	190200	358557720	9050	9050	9050	9050	0
12	20240329	190100	358557720	9050	9050	9050	9050	0
13	20240329	190000	358557720	9050	9050	9050	9050	0
14	20240329	185900	358557720	9050	9050	9050	9050	0
15	20240329	185800	358557720	9050	9050	9050	9050	0
16	20240329	185700	358557720	9050	9050	9050	9050	0
17	20240329	185600	358557720	9050	9050	9050	9050	0
18	20240329	185500	358557720	9050	9050	9050	9050	0
19	20240329	185400	358557720	9050	9050	9050	9050	0
20	20240329	185300	358557720	9050	9050	9050	9050	0
21	20240329	185200	358557720	9050	9050	9050	9050	0
22	20240329	185100	358557720	9050	9050	9050	9050	0
23	20240329	185000	358557720	9050	9050	9050	9050	0
24	20240329	184900	358557720	9050	9050	9050	9050	0
25	20240329	184800	358557720	9050	9050	9050	9050	0
26	20240329	184700	358557720	9050	9050	9050	9050	0
27	20240329	184600	358557720	9050	9050	9050	9050	0
28	20240329	184500	358557720	9050	9050	9050	9050	0
29	20240329	184400	358557720	9050	9050	9050	9050	0
30	20240329	184300	358557720	9050	9050	9050	9050	0
31	20240329	184200	358557720	9050	9050	9050	9050	0
32	20240329	184100	358557720	9050	9050	9050	9050	174
33	20240329	184000	358557720	9050	9050	9050	9050	0
34	20240329	183900	358557720	9050	9050	9050	9050	0
35	20240329	183800	358557720	9050	9050	9050	9050	0
36	20240329	183700	358557720	9050	9050	9050	9050	0
37	20240329	183600	358557720	9050	9050	9050	9050	0
38	20240329	183500	358557720	9050	9050	9050	9050	0
39	20240329	183400	358557720	9050	9050	9050	9050	0
40	20240329	183300	358557720	9050	9050	9050	9050	0
41	20240329	183200	358557720	9050	9050	9050	9050	0
42	20240329	183100	358557720	9050	9050	9050	9050	0
43	20240329	183000	358557720	9050	9050	9050	9050	0
44	20240329	182900	358557720	9050	9050	9050	9050	0
45	20240329	182800	358557720	9050	9050	9050	9050	0
46	20240329	182700	358557720	9050	9050	9050	9050	0
47	20240329	182600	358557720	9050	9050	9050	9050	0
48	20240329	182500	358557720	9050	9050	9050	9050	0
49	20240329	182400	358557720	9050	9050	9050	9050	0
50	20240329	182300	358557720	9050	9050	9050	9050	0
51	20240329	182200	358557720	9050	9050	9050	9050	0
52	20240329	182100	358557720	9050	9050	9050	9050	0
53	20240329	182000	358557720	9050	9050	9050	9050	0
54	20240329	181900	358557720	9050	9050	9050	9050	0
55	20240329	181800	358557720	9050	9050	9050	9050	0
56	20240329	181700	358557720	9050	9050	9050	9050	0
57	20240329	181600	358557720	9050	9050	9050	9050	0
58	20240329	181500	358557720	9050	9050	9050	9050	0
59	20240329	181400	358557720	9050	9050	9050	9050	0
60	20240329	181300	358557720	9050	9050	9050	9050	0
61	20240329	181200	358557720	9050	9050	9050	9050	0
62	20240329	181100	358557720	9050	9050	9050	9050	174
63	20240329	181000	358557720	9050	9050	9050	9050	0
64	20240329	180900	358557720	9050	9050	9050	9050	0
65	20240329	180800	358557720	9050	9050	9050	9050	0
66	20240329	180700	358557720	9050	9050	9050	9050	0
67	20240329	180600	358557720	9050	9050	9050	9050	0
68	20240329	180500	358557720	9050	9050	9050	9050	0
69	20240329	180400	358557720	9050	9050	9050	9050	0
70	20240329	180300	358557720	9050	9050	9050	9050	0
71	20240329	180200	358557720	9050	9050	9050	9050	0
72	20240329	180100	358557720	9050	9050	9050	9050	0
73	20240329	180000	358557720	9050	9050	9050	9050	0
74	20240329	175900	358557720	9050	9050	9050	9050	0
75	20240329	175800	358557720	9050	9050	9050	9050	0
76	20240329	175700	358557720	9050	9050	9050	9050	0
77	20240329	175600	358557720	9050	9050	9050	9050	0
78	20240329	175500	358557720	9050	9050	9050	9050	0
79	20240329	175400	358557720	9050	9050	9050	9050	0
80	20240329	175300	358557720	9050	9050	9050	9050	0
81	20240329	175200	358557720	9050	9050	9050	9050	0
82	20240329	175100	358557720	9050	9050	9050	9050	0
83	20240329	175000	358557720	9050	9050	9050	9050	0
84	20240329	174900	358557720	9050	9050	9050	9050	0
85	20240329	174800	358557720	9050	9050	9050	9050	0
86	20240329	174700	358557720	9050	9050	9050	9050	0
87	20240329	174600	358557720	9050	9050	9050	9050	0
88	20240329	174500	358557720	9050	9050	9050	9050	0
89	20240329	174400	358557720	9050	9050	9050	9050	0
90	20240329	174300	358557720	9050	9050	9050	9050	0
91	20240329	174200	358557720	9050	9050	9050	9050	0
92	20240329	174100	358557720	9050	9050	9050	9050	174
93	20240329	174000	358557720	9050	9050	9050	9050	0
94	20240329	173900	358557720	9050	9050	9050	9050	0
95	20240329	173800	358557720	9050	9050	9050	9050	0
96	20240329	173700	358557720	9050	9050	9050	9050	0
97	20240329	173600	358557720	9050	9050	9050	9050	0
98	20240329	173500	358557720	9050	9050	9050	9050	0
99	20240329	173400	358557720	9050	9050	9050	9050	0
100	20240329	173300	358557720	9050	9050	9050	9050	0
101	20240329	173200	358557720	9050	9050	9050	9050	0
102	20240329	173100	358557720	9050	9050	9050	9050	0
103	20240329	173000	358557720	9050	9050	9050	9050	0
104	20240329	172900	358557720	9050	9050	9050	9050	0
105	20240329	172800	358557720	9050	9050	9050	9050	0
106	20240329	172700	358557720	9050	9050	9050	9050	0
107	20240329	172600	358557720	9050	9050	9050	9050	0
108	20240329	172500	358557720	9050	9050	9050	9050	0
109	20240329	172400	358557720	9050	9050	9050	9050	0
110	20240329	172300	358557720	9050	9050	9050	9050	0
111	20240329	172200	358557720	9050	9050	9050	9050	0
112	20240329	172100	358557720	9050	9050	9050	9050	0
113	20240329	172000	358557720	9050	9050	9050	9050	0
114	20240329	171900	358557720	9050	9050	9050	9050	0
115	20240329	171800	358557720	9050	9050	9050	9050	0
116	20240329	171700	358557720	9050	9050	9050	9050	0
117	20240329	171600	358557720	9050	9050	9050	9050	0
118	20240329	171500	358557720	9050	9050	9050	9050	0
119	20240329	171400	358557720	9050	9050	9050	9050	0
120	20240329	171300	358557720	9050	9050	9050	9050	0
121	20240329	171200	358557720	9050	9050	9050	9050	0
122	20240329	171100	358557720	9050	9050	9050	9050	174
123	20240329	171000	358557720	9050	9050	9050	9050	0
124	20240329	170900	358557720	9050	9050	9050	9050	0
125	20240329	170800	358557720	9050	9050	9050	9050	0
126	20240329	170700	358557720	9050	9050	9050	9050	0
127	20240329	170600	358557720	9050	9050	9050	9050	0
128	20240329	170500	358557720	9050	9050	9050	9050	0
129	20240329	170400	358557720	9050	9050	9050	9050	0
130	20240329	170300	358557720	9050	9050	9050	9050	0
131	20240329	170200	358557720	9050	9050	9050	9050	0
132	20240329	170100	358557720	9050	9050	9050	9050	0
133	20240329	170000	358557720	9050	9050	9050	9050	0
134	20240329	165900	358557720	9050	9050	9050	9050	0
135	20240329	165800	358557720	9050	9050	9050	9050	0
136	20240329	165700	358557720	9050	9050	9050	9050	0
137	20240329	165600	358557720	9050	9050	9050	9050	0
138	20240329	165500	358557720	9050	9050	9050	9050	0
139	20240329	165400	358557720	9050	9050	9050	9050	0
140	20240329	165300	358557720	9050	9050	9050	9050	0
141	20240329	165200	358557720	9050	9050	9050	9050	0
142	20240329	165100	358557720	9050	9050	9050	9050	0
143	20240329	165000	358557720	9050	9050	9050	9050	0
144	20240329	164900	358557720	9050	9050	9050	9050	0
145	20240329	164800	358557720	9050	9050	9050	9050	0
146	20240329	164700	358557720	9050	9050	9050	9050	0
147	20240329	164600	358557720	9050	9050	9050	9050	0
148	20240329	164500	358557720	9050	9050	9050	9050	0
149	20240329	164400	358557720	9050	9050	9050	9050	0
150	20240329	164300	358557720	9050	9050	9050	9050	0
151	20240329	164200	358557720	9050	9050	9050	9050	0
152	20240329	164100	358557720	9050	9050	9050	9050	174
153	20240329	164000	358557720	9050	9050	9050	9050	0
154	20240329	163900	358557720	9050	9050	9050	9050	0
155	20240329	163800	358557720	9050	9050	9050	9050	0
156	20240329	163700	358557720	9050	9050	9050	9050	0
157	20240329	163600	358557720	9050	9050	9050	9050	0
158	20240329	163500	358557720	9050	9050	9050	9050	0
159	20240329	163400	358557720	9050	9050	9050	9050	0
160	20240329	163300	358557720	9050	9050	9050	9050	0
161	20240329	163200	358557720	9050	9050	9050	9050	0
162	20240329	163100	358557720	9050	9050	9050	9050	0
163	20240329	163000	358557720	9050	9050	9050	9050	0
164	20240329	162900	358557720	9050	9050	9050	9050	0
165	20240329	162800	358557720	9050	9050	9050	9050	0
166	20240329	162700	358557720	9050	9050	9050	9050	0
167	20240329	162600	358557720	9050	9050	9050	9050	0
168	20240329	162500	358557720	9050	9050	9050	9050	0
169	20240329	162400	358557720	9050	9050	9050	9050	0
170	20240329	162300	358557720	9050	9050	9050	9050	0
171	20240329	162200	358557720	9050	9050	9050	9050	0
172	20240329	162100	358557720	9050	9050	9050	9050	0
173	20240329	162000	358557720	9050	9050	9050	9050	0
174	20240329	161900	358557720	9050	9050	9050	9050	0
175	20240329	161800	358557720	9050	9050	9050	9050	0
176	20240329	161700	358557720	9050	9050	9050	9050	0
177	20240329	161600	358557720	9050	9050	9050	9050	0
178	20240329	161500	358557720	9050	9050	9050	9050	0
179	20240329	161400	358557720	9050	9050	9050	9050	0
180	20240329	161300	358557720	9050	9050	9050	9050	0
181	20240329	161200	358557720	9050	9050	9050	9050	0
182	20240329	161100	358557720	9050	9050	9050	9050	174
183	20240329	161000	358557720	9050	9050	9050	9050	0
184	20240329	160900	358557720	9050	9050	9050	9050	0
185	20240329	160800	358557720	9050	9050	9050	9050	0
186	20240329	160700	358557720	9050	9050	9050	9050	0
187	20240329	160600	358557720	9050	9050	9050	9050	0
188	20240329	160500	358557720	9050	9050	9050	9050	0
189	20240329	160400	358557720	9050	9050	9050	9050	0
190	20240329	160300	358557720	9050	9050	9050	9050	0
191	20240329	160200	358557720	9050	9050	9050	9050	0
192	20240329	160100	358557720	9050	9050	9050	9050	0
193	20240329	160000	358557720	9050	9050	9050	9050	0
194	20240329	155900	358557720	9050	9050	9050	9050	0
195	20240329	155800	358557720	9050	9050	9050	9050	0
196	20240329	155700	358557720	9050	9050	9050	9050	0
197	20240329	155600	358557720	9050	9050	9050	9050	0
198	20240329	155500	358557720	9050	9050	9050	9050	0
199	20240329	155400	358557720	9050	9050	9050	9050	0
200	20240329	155300	358557720	9050	9050	9050	9050	0
201	20240329	155200	358557720	9050	9050	9050	9050	0
202	20240329	155100	358557720	9050	9050	9050	9050	0
203	20240329	155000	358557720	9050	9050	9050	9050	0
204	20240329	154900	358557720	9050	9050	9050	9050	0
205	20240329	154800	358557720	9050	9050	9050	9050	0
206	20240329	154700	358557720	9050	9050	9050	9050	0
207	20240329	154600	358557720	9050	9050	9050	9050	0
208	20240329	154500	358557720	9050	9050	9050	9050	0
209	20240329	154400	358557720	9050	9050	9050	9050	0
210	20240329	154300	358557720	9050	9050	9050	9050	0
211	20240329	154200	358557720	9050	9050	9050	9050	0
212	20240329	154100	358557720	9050	9050	9050	9050	174
213	20240329	154000	358557720	9050	9050	9050	9050	0
214	20240329	153900	358557720	9050	9050	9050	9050	0
215	20240329	153800	358557720	9050	9050	9050	9050	0
216	20240329	153700	358557720	9050	9050	9050	9050	0
217	20240329	153600	358557720	9050	9050	9050	9050	0
218	20240329	153500	358557720	9050	9050	9050	9050	0
219	20240329	153400	358557720	9050	9050	9050	9050	0
220	20240329	153300	358557720	9050	9050	9050	9050	0
221	20240329	153200	358557720	9050	9050	9050	9050	0
222	20240329	153100	358557720	9050	9050	9050	9050	0
223	20240329	153000	358557720	9050	9050	9050	9050	174
224	20240329	152900	356983020	9040	9040	9040	9040	0
225	20240329	152800	356983020	9040	9040	9040	9040	0
226	20240329	152700	356983020	9040	9040	9040	9040	0
227	20240329	152600	356983020	9040	9040	9040	9040	0
228	20240329	152500	356983020	9040	9040	9040	9040	0
229	20240329	152400	356983020	9040	9040	9040	9040	0
230	20240329	152300	356983020	9040	9040	9040	9040	0
231	20240329	152200	356983020	9040	9040	9040	9040	0
232	20240329	152100	356983020	9040	9040	9040	9040	0
233	20240329	152000	356983020	9040	9040	9040	9040	0
234	20240329	151900	356983020	9040	9040	9040	9040	0
235	20240329	151800	356983020	9040	9040	9040	9040	414
236	20240329	151700	353240460	9050	9050	9050	9050	10
237	20240329	151600	353149960	9050	9050	9050	9050	8
238	20240329	151500	353077560	9040	9040	9040	9040	86
239	20240329	151400	352300120	9030	9030	9030	9030	500
240	20240329	151300	347785120	9030	9040	9040	9030	200
241	20240329	151200	345979100	9030	9030	9030	9030	0
242	20240329	151100	345979100	9030	9040	9040	9030	29
243	20240329	151000	345717220	9030	9030	9030	9030	31
244	20240329	150900	345437290	9030	9030	9030	9030	4
245	20240329	150800	345401170	9030	9030	9030	9030	277
246	20240329	150700	342899860	9030	9030	9030	9030	510
247	20240329	150600	338294560	9030	9030	9030	9030	200
248	20240329	150500	336488560	9040	9040	9040	9040	0
249	20240329	150400	336488560	9040	9040	9040	9040	0
250	20240329	150300	336488560	9040	9040	9040	9040	0
251	20240329	150200	336488560	9040	9040	9040	9040	0
252	20240329	150100	336488560	9040	9040	9040	9040	0
253	20240329	150000	336488560	9040	9030	9040	9030	27
254	20240329	145900	336244580	9030	9030	9030	9030	0
255	20240329	145800	336244580	9030	9030	9030	9030	0
256	20240329	145700	336244580	9030	9030	9030	9030	0
257	20240329	145600	336244580	9030	9030	9030	9030	0
258	20240329	145500	336244580	9030	9040	9040	9030	261
259	20240329	145400	333887740	9040	9040	9040	9040	50
260	20240329	145300	333435740	9030	9030	9030	9030	0
261	20240329	145200	333435740	9030	9030	9030	9030	10
262	20240329	145100	333345440	9030	9030	9030	9030	0
263	20240329	145000	333345440	9030	9030	9030	9030	10
264	20240329	144900	333255140	9030	9030	9030	9030	6
265	20240329	144800	333200960	9030	9030	9030	9030	0
266	20240329	144700	333200960	9030	9030	9030	9030	0
267	20240329	144600	333200960	9030	9030	9030	9030	0
268	20240329	144500	333200960	9030	9030	9030	9030	0
269	20240329	144400	333200960	9030	9030	9030	9030	0
270	20240329	144300	333200960	9030	9040	9040	9030	7
271	20240329	144200	333137690	9030	9030	9030	9030	7
272	20240329	144100	333074480	9030	9030	9030	9020	83
273	20240329	144000	332325320	9020	9020	9020	9020	0
274	20240329	143900	332325320	9020	9020	9020	9020	88
275	20240329	143800	331531560	9020	9020	9020	9020	300
276	20240329	143700	328825560	9020	9020	9020	9020	0
277	20240329	143600	328825560	9020	9020	9020	9020	18
278	20240329	143500	328663200	9030	9030	9030	9030	3
279	20240329	143400	328636110	9020	9020	9020	9020	0
280	20240329	143300	328636110	9020	9020	9020	9020	1181
281	20240329	143200	317983490	9020	9020	9020	9020	0
282	20240329	143100	317983490	9020	9020	9020	9020	59
283	20240329	143000	317451310	9030	9040	9040	9030	961
284	20240329	142900	308773430	9040	9040	9040	9030	42
285	20240329	142800	308393770	9040	9040	9040	9040	0
286	20240329	142700	308393770	9040	9040	9040	9040	32
287	20240329	142600	308104490	9040	9040	9040	9040	0
288	20240329	142500	308104490	9040	9040	9040	9040	100
289	20240329	142400	307200490	9040	9040	9040	9040	0
290	20240329	142300	307200490	9040	9040	9040	9040	3
291	20240329	142200	307173370	9040	9040	9040	9040	0
292	20240329	142100	307173370	9040	9040	9040	9040	0
293	20240329	142000	307173370	9040	9040	9040	9040	0
294	20240329	141900	307173370	9040	9040	9040	9040	0
295	20240329	141800	307173370	9040	9040	9040	9040	0
296	20240329	141700	307173370	9040	9040	9040	9040	84
297	20240329	141600	306414010	9040	9040	9040	9040	0
298	20240329	141500	306414010	9040	9040	9040	9040	400
299	20240329	141400	302798010	9040	9040	9040	9040	38
300	20240329	141300	302454490	9040	9040	9040	9040	162
301	20240329	141200	300990010	9030	9030	9030	9030	0
302	20240329	141100	300990010	9030	9030	9030	9030	0
303	20240329	141000	300990010	9030	9030	9030	9030	0
304	20240329	140900	300990010	9030	9030	9030	9030	0
305	20240329	140800	300990010	9030	9030	9030	9030	0
306	20240329	140700	300990010	9030	9030	9030	9030	0
307	20240329	140600	300990010	9030	9030	9030	9030	500
308	20240329	140500	296475010	9030	9030	9030	9030	1
309	20240329	140400	296465980	9030	9030	9030	9030	0
310	20240329	140300	296465980	9030	9030	9030	9030	0
311	20240329	140200	296465980	9030	9030	9030	9030	501
312	20240329	140100	291941950	9030	9040	9040	9030	46
313	20240329	140000	291526560	9030	9040	9040	9030	54
314	20240329	135900	291038900	9040	9040	9040	9040	50
315	20240329	135800	290586900	9040	9040	9040	9040	900
316	20240329	135700	282450900	9050	9050	9050	9050	40
317	20240329	135600	282088900	9050	9050	9050	9050	0
318	20240329	135500	282088900	9050	9050	9050	9050	43
319	20240329	135400	281699750	9050	9050	9050	9050	520
320	20240329	135300	276993750	9050	9050	9050	9050	1
321	20240329	135200	276984700	9050	9050	9050	9050	35
322	20240329	135100	276667950	9050	9050	9050	9050	15
323	20240329	135000	276532200	9060	9060	9060	9060	0
324	20240329	134900	276532200	9060	9060	9060	9060	5
325	20240329	134800	276486900	9060	9050	9060	9050	1390
326	20240329	134700	263906500	9060	9060	9060	9060	0
327	20240329	134600	263906500	9060	9060	9060	9060	269
328	20240329	134500	261469360	9060	9060	9060	9060	0
329	20240329	134400	261469360	9060	9060	9060	9060	0
330	20240329	134300	261469360	9060	9060	9060	9060	0
331	20240329	134200	261469360	9060	9060	9060	9060	0
332	20240329	134100	261469360	9060	9060	9060	9060	0
333	20240329	134000	261469360	9060	9060	9060	9060	0
334	20240329	133900	261469360	9060	9060	9060	9060	0
335	20240329	133800	261469360	9060	9060	9060	9060	0
336	20240329	133700	261469360	9060	9060	9060	9060	51
337	20240329	133600	261007300	9050	9050	9050	9050	0
338	20240329	133500	261007300	9050	9050	9050	9050	0
339	20240329	133400	261007300	9050	9050	9050	9050	661
340	20240329	133300	255025250	9060	9060	9060	9060	16
341	20240329	133200	254880290	9050	9050	9050	9050	0
342	20240329	133100	254880290	9050	9050	9050	9050	0
343	20240329	133000	254880290	9050	9050	9050	9050	46
344	20240329	132900	254463990	9050	9050	9050	9050	1
345	20240329	132800	254454940	9050	9050	9050	9050	1
346	20240329	132700	254445890	9050	9050	9050	9050	0
347	20240329	132600	254445890	9050	9050	9050	9050	202
348	20240329	132500	252617790	9050	9050	9050	9050	0
349	20240329	132400	252617790	9050	9050	9050	9050	121
350	20240329	132300	251522740	9050	9050	9050	9050	0
351	20240329	132200	251522740	9050	9050	9050	9050	0
352	20240329	132100	251522740	9050	9050	9050	9050	0
353	20240329	132000	251522740	9050	9040	9050	9040	104
354	20240329	131900	250582540	9030	9030	9030	9030	0
355	20240329	131800	250582540	9030	9030	9030	9030	0
356	20240329	131700	250582540	9030	9030	9030	9030	0
357	20240329	131600	250582540	9030	9030	9030	9030	0
358	20240329	131500	250582540	9030	9030	9030	9030	0
359	20240329	131400	250582540	9030	9030	9030	9030	0
360	20240329	131300	250582540	9030	9030	9030	9030	0
361	20240329	131200	250582540	9030	9030	9030	9030	0
362	20240329	131100	250582540	9030	9030	9030	9030	0
363	20240329	131000	250582540	9030	9030	9030	9030	0
364	20240329	130900	250582540	9030	9030	9030	9030	0
365	20240329	130800	250582540	9030	9040	9040	9030	535
366	20240329	130700	245747830	9080	9080	9080	9080	0
367	20240329	130600	245747830	9080	9040	9080	9040	107
368	20240329	130500	244780070	9030	9030	9030	9030	0
369	20240329	130400	244780070	9030	9030	9030	9030	0
370	20240329	130300	244780070	9030	9030	9030	9030	0
371	20240329	130200	244780070	9030	9030	9030	9030	0
372	20240329	130100	244780070	9030	9030	9030	9030	0
373	20240329	130000	244780070	9030	9030	9030	9030	0
374	20240329	125900	244780070	9030	9030	9030	9030	0
375	20240329	125800	244780070	9030	9030	9030	9030	0
376	20240329	125700	244780070	9030	9030	9030	9030	0
377	20240329	125600	244780070	9030	9030	9030	9030	0
378	20240329	125500	244780070	9030	9030	9030	9030	3
379	20240329	125400	244752980	9030	9030	9030	9030	1
380	20240329	125300	244743950	9030	9030	9030	9030	0
381	20240329	125200	244743950	9030	9040	9040	9030	524
382	20240329	125100	240009670	9040	9040	9040	9040	43
383	20240329	125000	239620950	9040	9040	9040	9040	101
384	20240329	124900	238707910	9030	9030	9030	9030	20
385	20240329	124800	238527310	9030	9030	9030	9030	0
386	20240329	124700	238527310	9030	9040	9040	9030	589
387	20240329	124600	233206140	9050	9050	9050	9050	1
388	20240329	124500	233197090	9050	9050	9050	9040	512
389	20240329	124400	228568050	9050	9060	9060	9050	188
390	20240329	124300	226866640	9050	9050	9050	9050	0
391	20240329	124200	226866640	9050	9050	9050	9050	0
392	20240329	124100	226866640	9050	9050	9050	9050	0
393	20240329	124000	226866640	9050	9050	9050	9050	0
394	20240329	123900	226866640	9050	9050	9050	9050	0
395	20240329	123800	226866640	9050	9050	9050	9050	0
396	20240329	123700	226866640	9050	9050	9050	9050	0
397	20240329	123600	226866640	9050	9050	9050	9050	156
398	20240329	123500	225454840	9050	9050	9050	9050	1
399	20240329	123400	225445790	9050	9050	9050	9050	0
400	20240329	123300	225445790	9050	9050	9050	9050	100
401	20240329	123200	224540790	9050	9050	9050	9050	50
402	20240329	123100	224088290	9040	9040	9040	9040	0
403	20240329	123000	224088290	9040	9040	9040	9040	0
404	20240329	122900	224088290	9040	9040	9040	9040	0
405	20240329	122800	224088290	9040	9080	9080	9040	600
406	20240329	122700	218659820	9090	9090	9090	9090	0
407	20240329	122600	218659820	9090	9090	9090	9090	200
408	20240329	122500	216841820	9090	9100	9100	9090	5
409	20240329	122400	216796340	9090	9090	9090	9090	3
410	20240329	122300	216769070	9090	9090	9090	9090	39
411	20240329	122200	216414560	9090	9090	9090	9090	0
412	20240329	122100	216414560	9090	9090	9090	9090	0
413	20240329	122000	216414560	9090	9090	9090	9090	55
414	20240329	121900	215914610	9090	9090	9090	9090	0
415	20240329	121800	215914610	9090	9090	9090	9090	0
416	20240329	121700	215914610	9090	9090	9090	9090	150
417	20240329	121600	214551110	9070	9070	9070	9070	100
418	20240329	121500	213644110	9050	9070	9070	9050	1089
419	20240329	121400	203784950	9070	9070	9070	9070	30
420	20240329	121300	203512850	9070	9070	9070	9070	14
421	20240329	121200	203385870	9070	9070	9070	9070	90
422	20240329	121100	202569570	9070	9070	9070	9070	62
423	20240329	121000	202007230	9070	9070	9070	9070	79
424	20240329	120900	201290700	9080	9080	9080	9080	0
425	20240329	120800	201290700	9080	9080	9080	9080	9
426	20240329	120700	201208980	9080	9080	9080	9080	0
427	20240329	120600	201208980	9080	9080	9080	9080	5
428	20240329	120500	201163580	9080	9070	9080	9070	122
429	20240329	120400	200056070	9080	9080	9080	9080	3
430	20240329	120300	200028830	9080	9080	9080	9080	0
431	20240329	120200	200028830	9080	9080	9080	9080	18
432	20240329	120100	199865390	9080	9080	9080	9080	4
433	20240329	120000	199829070	9080	9080	9080	9070	72
434	20240329	115900	199175430	9080	9080	9080	9080	18
435	20240329	115800	199011990	9080	9080	9080	9080	30
436	20240329	115700	198739590	9080	9090	9090	9080	205
437	20240329	115600	196876170	9100	9100	9100	9100	0
438	20240329	115500	196876170	9100	9100	9100	9100	0
439	20240329	115400	196876170	9100	9100	9100	9100	124
440	20240329	115300	195747770	9100	9100	9100	9100	0
441	20240329	115200	195747770	9100	9100	9100	9100	0
442	20240329	115100	195747770	9100	9100	9100	9100	1
443	20240329	115000	195738670	9100	9100	9100	9100	0
444	20240329	114900	195738670	9100	9100	9100	9100	0
445	20240329	114800	195738670	9100	9100	9100	9100	0
446	20240329	114700	195738670	9100	9100	9100	9100	0
447	20240329	114600	195738670	9100	9100	9100	9100	118
448	20240329	114500	194664870	9150	9150	9150	9150	0
449	20240329	114400	194664870	9150	9150	9150	9150	0
450	20240329	114300	194664870	9150	9150	9150	9150	0
451	20240329	114200	194664870	9150	9150	9150	9150	1
452	20240329	114100	194655720	9110	9110	9110	9110	0
453	20240329	114000	194655720	9110	9110	9110	9110	0
454	20240329	113900	194655720	9110	9110	9110	9110	410
455	20240329	113800	190920620	9150	9150	9150	9150	0
456	20240329	113700	190920620	9150	9150	9150	9150	0
457	20240329	113600	190920620	9150	9150	9150	9150	0
458	20240329	113500	190920620	9150	9150	9150	9150	0
459	20240329	113400	190920620	9150	9150	9150	9150	0
460	20240329	113300	190920620	9150	9150	9150	9150	0
461	20240329	113200	190920620	9150	9150	9150	9150	0
462	20240329	113100	190920620	9150	9150	9150	9150	1
463	20240329	113000	190911470	9150	9150	9150	9150	505
464	20240329	112900	186290720	9170	9170	9170	9170	42
465	20240329	112800	185905580	9170	9150	9170	9150	3
466	20240329	112700	185878100	9180	9180	9180	9180	0
467	20240329	112600	185878100	9180	9180	9180	9180	0
468	20240329	112500	185878100	9180	9180	9180	9180	0
469	20240329	112400	185878100	9180	9180	9180	9180	0
470	20240329	112300	185878100	9180	9180	9180	9180	0
471	20240329	112200	185878100	9180	9180	9180	9180	0
472	20240329	112100	185878100	9180	9180	9180	9180	1
473	20240329	112000	185868920	9130	9130	9130	9130	50
474	20240329	111900	185412420	9130	9130	9130	9130	0
475	20240329	111800	185412420	9130	9130	9130	9130	0
476	20240329	111700	185412420	9130	9130	9130	9130	0
477	20240329	111600	185412420	9130	9150	9150	9130	1137
478	20240329	111500	175031330	9160	9160	9160	9160	0
479	20240329	111400	175031330	9160	9160	9160	9160	1
480	20240329	111300	175022170	9170	9170	9170	9170	0
481	20240329	111200	175022170	9170	9170	9170	9170	0
482	20240329	111100	175022170	9170	9180	9180	9170	26
483	20240329	111000	174783500	9180	9180	9180	9180	0
484	20240329	110900	174783500	9180	9170	9180	9170	86
485	20240329	110800	173994420	9180	9180	9180	9180	0
486	20240329	110700	173994420	9180	9180	9180	9180	0
487	20240329	110600	173994420	9180	9180	9180	9180	120
488	20240329	110500	172892820	9180	9180	9180	9180	0
489	20240329	110400	172892820	9180	9180	9180	9180	0
490	20240329	110300	172892820	9180	9180	9180	9180	5
491	20240329	110200	172846920	9190	9190	9190	9190	0
492	20240329	110100	172846920	9190	9190	9190	9190	0
493	20240329	110000	172846920	9190	9190	9190	9190	0
494	20240329	105900	172846920	9190	9190	9190	9190	30
495	20240329	105800	172571220	9190	9190	9190	9190	0
496	20240329	105700	172571220	9190	9190	9190	9190	0
497	20240329	105600	172571220	9190	9190	9190	9190	0
498	20240329	105500	172571220	9190	9190	9190	9190	0
499	20240329	105400	172571220	9190	9190	9190	9190	1
500	20240329	105300	172562030	9210	9210	9210	9210	0
501	20240329	105200	172562030	9210	9210	9210	9210	0
502	20240329	105100	172562030	9210	9210	9210	9210	0
503	20240329	105000	172562030	9210	9210	9210	9210	0
504	20240329	104900	172562030	9210	9210	9210	9210	0
505	20240329	104800	172562030	9210	9210	9210	9210	0
506	20240329	104700	172562030	9210	9210	9210	9210	0
507	20240329	104600	172562030	9210	9210	9210	9210	0
508	20240329	104500	172562030	9210	9210	9210	9210	68
509	20240329	104400	171935750	9200	9200	9200	9200	0
510	20240329	104300	171935750	9200	9200	9200	9190	2012
511	20240329	104200	153425650	9220	9220	9220	9220	0
512	20240329	104100	153425650	9220	9220	9220	9220	0
513	20240329	104000	153425650	9220	9220	9220	9220	0
514	20240329	103900	153425650	9220	9220	9220	9220	0
515	20240329	103800	153425650	9220	9220	9220	9220	0
516	20240329	103700	153425650	9220	9220	9220	9220	0
517	20240329	103600	153425650	9220	9220	9220	9220	0
518	20240329	103500	153425650	9220	9220	9220	9220	17
519	20240329	103400	153268910	9220	9220	9220	9220	0
520	20240329	103300	153268910	9220	9210	9220	9210	13
521	20240329	103200	153149170	9160	9160	9160	9160	50
522	20240329	103100	152691170	9160	9210	9210	9160	1661
523	20240329	103000	137476190	9220	9220	9220	9220	0
524	20240329	102900	137476190	9220	9220	9220	9220	99
525	20240329	102800	136563410	9220	9220	9220	9220	1
526	20240329	102700	136554190	9160	9250	9250	9160	71
527	20240329	102600	135902460	9260	9250	9260	9200	321
528	20240329	102500	132947950	9250	9250	9250	9250	0
529	20240329	102400	132947950	9250	9250	9250	9250	0
530	20240329	102300	132947950	9250	9250	9250	9250	0
531	20240329	102200	132947950	9250	9250	9250	9250	500
532	20240329	102100	128322950	9250	9250	9250	9250	0
533	20240329	102000	128322950	9250	9250	9250	9250	0
534	20240329	101900	128322950	9250	9250	9260	9250	70
535	20240329	101800	127675440	9250	9250	9290	9250	1100
536	20240329	101700	117486320	9260	9260	9260	9260	5
537	20240329	101600	117440020	9260	9260	9260	9260	65
538	20240329	101500	116838120	9260	9260	9260	9260	0
539	20240329	101400	116838120	9260	9260	9260	9260	0
540	20240329	101300	116838120	9260	9260	9260	9260	0
541	20240329	101200	116838120	9260	9260	9260	9260	133
542	20240329	101100	115606540	9190	9190	9190	9190	0
543	20240329	101000	115606540	9190	9260	9260	9190	601
544	20240329	100900	110041350	9260	9260	9260	9260	0
545	20240329	100800	110041350	9260	9250	9260	9250	15
546	20240329	100700	109902590	9190	9190	9190	9190	1
547	20240329	100600	109893400	9190	9260	9260	9190	134
548	20240329	100500	108653540	9260	9250	9260	9250	33
549	20240329	100400	108348060	9160	9160	9160	9160	0
550	20240329	100300	108348060	9160	9160	9160	9160	100
551	20240329	100200	107432060	9270	9250	9270	9250	167
552	20240329	100100	105885640	9260	9250	9270	9250	219
553	20240329	100000	103858430	9260	9260	9260	9260	74
554	20240329	095900	103173190	9270	9250	9270	9250	152
555	20240329	095800	101764950	9270	9240	9270	9240	269
556	20240329	095700	99277080	9240	9220	9240	9220	269
557	20240329	095600	96795470	9220	9120	9220	9120	387
558	20240329	095500	93251100	9130	9130	9130	9130	300
559	20240329	095400	90512100	9130	9130	9130	9130	0
560	20240329	095300	90512100	9130	9080	9130	9080	1001
561	20240329	095200	81398980	9050	9040	9050	9040	786
562	20240329	095100	74289180	9040	9040	9040	9040	0
563	20240329	095000	74289180	9040	9040	9040	9040	48
564	20240329	094900	73855260	9040	9040	9040	9040	0
565	20240329	094800	73855260	9040	9050	9050	9040	493
566	20240329	094700	69398470	9040	9040	9040	9040	0
567	20240329	094600	69398470	9040	9040	9040	9040	0
568	20240329	094500	69398470	9040	9040	9040	9040	21
569	20240329	094400	69208630	9040	9040	9040	9040	0
570	20240329	094300	69208630	9040	9040	9040	9040	0
571	20240329	094200	69208630	9040	9040	9040	9040	0
572	20240329	094100	69208630	9040	9040	9040	9040	221
573	20240329	094000	67210790	9040	9040	9040	9040	5
574	20240329	093900	67165590	9040	9040	9040	9040	0
575	20240329	093800	67165590	9040	9040	9040	9040	217
576	20240329	093700	65203910	9040	9040	9040	9040	53
577	20240329	093600	64724790	9080	9080	9080	9080	5
578	20240329	093500	64679390	9030	9040	9040	9030	22
579	20240329	093400	64480710	9030	9060	9060	9030	1760
580	20240329	093300	48568600	9050	9050	9050	9050	32
581	20240329	093200	48279000	9060	9060	9060	9060	0
582	20240329	093100	48279000	9060	9060	9060	9060	0
583	20240329	093000	48279000	9060	9060	9060	9060	1
584	20240329	092900	48269940	9050	9050	9050	9050	800
585	20240329	092800	41029940	9060	9060	9060	9060	45
586	20240329	092700	40622240	9060	9060	9060	9060	7
587	20240329	092600	40558820	9050	9070	9070	9050	476
588	20240329	092500	36248210	9070	9070	9070	9060	203
589	20240329	092400	34409000	9070	9080	9090	9070	33
590	20240329	092300	34109180	9080	9080	9080	9080	97
591	20240329	092200	33228420	9060	9080	9080	9060	520
592	20240329	092100	28510020	9090	9090	9090	9090	1
593	20240329	092000	28500930	9090	9090	9090	9090	0
594	20240329	091900	28500930	9090	9090	9090	9090	0
595	20240329	091800	28500930	9090	9090	9090	9090	160
596	20240329	091700	27046530	9090	9090	9090	9090	0
597	20240329	091600	27046530	9090	9090	9090	9090	0
598	20240329	091500	27046530	9090	9090	9100	9090	21
599	20240329	091400	26855620	9100	9100	9100	9100	1
600	20240329	091300	26846520	9100	9100	9100	9100	0
601	20240329	091200	26846520	9100	9100	9100	9100	0
602	20240329	091100	26846520	9100	9100	9100	9100	750
603	20240329	091000	20021520	9100	9100	9100	9100	54
604	20240329	090900	19530120	9100	9100	9100	9100	0
605	20240329	090800	19530120	9100	9110	9110	9100	848
606	20240329	090700	11806570	9130	9130	9130	9130	0
607	20240329	090600	11806570	9130	9150	9150	9130	75
608	20240329	090500	11121180	9150	9150	9150	9150	50
609	20240329	090400	10663680	9150	9150	9150	9150	0
610	20240329	090300	10663680	9150	9160	9160	9150	1074
611	20240329	090200	836340	9150	9150	9150	9150	0
612	20240329	090100	836340	9150	9150	9150	9150	0
613	20240329	090000	836340	9150	9240	9240	9150	91