KissMeData/069260/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193000	757350370	19960	19960	19960	19960	877
3	20240327	192900	757350370	19960	19960	19960	19960	0
4	20240327	192800	757350370	19960	19960	19960	19960	0
5	20240327	192700	757350370	19960	19960	19960	19960	0
6	20240327	192600	757350370	19960	19960	19960	19960	0
7	20240327	192500	757350370	19960	19960	19960	19960	0
8	20240327	192400	757350370	19960	19960	19960	19960	0
9	20240327	192300	757350370	19960	19960	19960	19960	0
10	20240327	192200	757350370	19960	19960	19960	19960	0
11	20240327	192100	757350370	19960	19960	19960	19960	0
12	20240327	192000	757350370	19960	19960	19960	19960	0
13	20240327	191900	757350370	19960	19960	19960	19960	0
14	20240327	191800	757350370	19960	19960	19960	19960	0
15	20240327	191700	757350370	19960	19960	19960	19960	0
16	20240327	191600	757350370	19960	19960	19960	19960	0
17	20240327	191500	757350370	19960	19960	19960	19960	0
18	20240327	191400	757350370	19960	19960	19960	19960	0
19	20240327	191300	757350370	19960	19960	19960	19960	0
20	20240327	191200	757350370	19960	19960	19960	19960	0
21	20240327	191100	757350370	19960	19960	19960	19960	0
22	20240327	191000	757350370	19960	19960	19960	19960	0
23	20240327	190900	757350370	19960	19960	19960	19960	0
24	20240327	190800	757350370	19960	19960	19960	19960	0
25	20240327	190700	757350370	19960	19960	19960	19960	0
26	20240327	190600	757350370	19960	19960	19960	19960	0
27	20240327	190500	757350370	19960	19960	19960	19960	0
28	20240327	190400	757350370	19960	19960	19960	19960	0
29	20240327	190300	757350370	19960	19960	19960	19960	0
30	20240327	190200	757350370	19960	19960	19960	19960	0
31	20240327	190100	757350370	19960	19960	19960	19960	0
32	20240327	190000	757350370	19960	19960	19960	19960	877
33	20240327	185900	757350370	19960	19960	19960	19960	0
34	20240327	185800	757350370	19960	19960	19960	19960	0
35	20240327	185700	757350370	19960	19960	19960	19960	0
36	20240327	185600	757350370	19960	19960	19960	19960	0
37	20240327	185500	757350370	19960	19960	19960	19960	0
38	20240327	185400	757350370	19960	19960	19960	19960	0
39	20240327	185300	757350370	19960	19960	19960	19960	0
40	20240327	185200	757350370	19960	19960	19960	19960	0
41	20240327	185100	757350370	19960	19960	19960	19960	0
42	20240327	185000	757350370	19960	19960	19960	19960	0
43	20240327	184900	757350370	19960	19960	19960	19960	0
44	20240327	184800	757350370	19960	19960	19960	19960	0
45	20240327	184700	757350370	19960	19960	19960	19960	0
46	20240327	184600	757350370	19960	19960	19960	19960	0
47	20240327	184500	757350370	19960	19960	19960	19960	0
48	20240327	184400	757350370	19960	19960	19960	19960	0
49	20240327	184300	757350370	19960	19960	19960	19960	0
50	20240327	184200	757350370	19960	19960	19960	19960	0
51	20240327	184100	757350370	19960	19960	19960	19960	0
52	20240327	184000	757350370	19960	19960	19960	19960	0
53	20240327	183900	757350370	19960	19960	19960	19960	0
54	20240327	183800	757350370	19960	19960	19960	19960	0
55	20240327	183700	757350370	19960	19960	19960	19960	0
56	20240327	183600	757350370	19960	19960	19960	19960	0
57	20240327	183500	757350370	19960	19960	19960	19960	0
58	20240327	183400	757350370	19960	19960	19960	19960	0
59	20240327	183300	757350370	19960	19960	19960	19960	0
60	20240327	183200	757350370	19960	19960	19960	19960	0
61	20240327	183100	757350370	19960	19960	19960	19960	0
62	20240327	183000	757350370	19960	19960	19960	19960	877
63	20240327	182900	757350370	19960	19960	19960	19960	0
64	20240327	182800	757350370	19960	19960	19960	19960	0
65	20240327	182700	757350370	19960	19960	19960	19960	0
66	20240327	182600	757350370	19960	19960	19960	19960	0
67	20240327	182500	757350370	19960	19960	19960	19960	0
68	20240327	182400	757350370	19960	19960	19960	19960	0
69	20240327	182300	757350370	19960	19960	19960	19960	0
70	20240327	182200	757350370	19960	19960	19960	19960	0
71	20240327	182100	757350370	19960	19960	19960	19960	0
72	20240327	182000	757350370	19960	19960	19960	19960	0
73	20240327	181900	757350370	19960	19960	19960	19960	0
74	20240327	181800	757350370	19960	19960	19960	19960	0
75	20240327	181700	757350370	19960	19960	19960	19960	0
76	20240327	181600	757350370	19960	19960	19960	19960	0
77	20240327	181500	757350370	19960	19960	19960	19960	0
78	20240327	181400	757350370	19960	19960	19960	19960	0
79	20240327	181300	757350370	19960	19960	19960	19960	0
80	20240327	181200	757350370	19960	19960	19960	19960	0
81	20240327	181100	757350370	19960	19960	19960	19960	0
82	20240327	181000	757350370	19960	19960	19960	19960	0
83	20240327	180900	757350370	19960	19960	19960	19960	0
84	20240327	180800	757350370	19960	19960	19960	19960	0
85	20240327	180700	757350370	19960	19960	19960	19960	0
86	20240327	180600	757350370	19960	19960	19960	19960	0
87	20240327	180500	757350370	19960	19960	19960	19960	0
88	20240327	180400	757350370	19960	19960	19960	19960	0
89	20240327	180300	757350370	19960	19960	19960	19960	0
90	20240327	180200	757350370	19960	19960	19960	19960	0
91	20240327	180100	757350370	19960	19960	19960	19960	0
92	20240327	180000	757350370	19960	19960	19960	19960	877
93	20240327	175900	757350370	19960	19960	19960	19960	0
94	20240327	175800	757350370	19960	19960	19960	19960	0
95	20240327	175700	757350370	19960	19960	19960	19960	0
96	20240327	175600	757350370	19960	19960	19960	19960	0
97	20240327	175500	757350370	19960	19960	19960	19960	0
98	20240327	175400	757350370	19960	19960	19960	19960	0
99	20240327	175300	757350370	19960	19960	19960	19960	0
100	20240327	175200	757350370	19960	19960	19960	19960	0
101	20240327	175100	757350370	19960	19960	19960	19960	0
102	20240327	175000	757350370	19960	19960	19960	19960	0
103	20240327	174900	757350370	19960	19960	19960	19960	0
104	20240327	174800	757350370	19960	19960	19960	19960	0
105	20240327	174700	757350370	19960	19960	19960	19960	0
106	20240327	174600	757350370	19960	19960	19960	19960	0
107	20240327	174500	757350370	19960	19960	19960	19960	0
108	20240327	174400	757350370	19960	19960	19960	19960	0
109	20240327	174300	757350370	19960	19960	19960	19960	0
110	20240327	174200	757350370	19960	19960	19960	19960	0
111	20240327	174100	757350370	19960	19960	19960	19960	0
112	20240327	174000	757350370	19960	19960	19960	19960	0
113	20240327	173900	757350370	19960	19960	19960	19960	0
114	20240327	173800	757350370	19960	19960	19960	19960	0
115	20240327	173700	757350370	19960	19960	19960	19960	0
116	20240327	173600	757350370	19960	19960	19960	19960	0
117	20240327	173500	757350370	19960	19960	19960	19960	0
118	20240327	173400	757350370	19960	19960	19960	19960	0
119	20240327	173300	757350370	19960	19960	19960	19960	0
120	20240327	173200	757350370	19960	19960	19960	19960	0
121	20240327	173100	757350370	19960	19960	19960	19960	0
122	20240327	173000	757350370	19960	19960	19960	19960	877
123	20240327	172900	757350370	19960	19960	19960	19960	0
124	20240327	172800	757350370	19960	19960	19960	19960	0
125	20240327	172700	757350370	19960	19960	19960	19960	0
126	20240327	172600	757350370	19960	19960	19960	19960	0
127	20240327	172500	757350370	19960	19960	19960	19960	0
128	20240327	172400	757350370	19960	19960	19960	19960	0
129	20240327	172300	757350370	19960	19960	19960	19960	0
130	20240327	172200	757350370	19960	19960	19960	19960	0
131	20240327	172100	757350370	19960	19960	19960	19960	0
132	20240327	172000	757350370	19960	19960	19960	19960	0
133	20240327	171900	757350370	19960	19960	19960	19960	0
134	20240327	171800	757350370	19960	19960	19960	19960	0
135	20240327	171700	757350370	19960	19960	19960	19960	0
136	20240327	171600	757350370	19960	19960	19960	19960	0
137	20240327	171500	757350370	19960	19960	19960	19960	0
138	20240327	171400	757350370	19960	19960	19960	19960	0
139	20240327	171300	757350370	19960	19960	19960	19960	0
140	20240327	171200	757350370	19960	19960	19960	19960	0
141	20240327	171100	757350370	19960	19960	19960	19960	0
142	20240327	171000	757350370	19960	19960	19960	19960	0
143	20240327	170900	757350370	19960	19960	19960	19960	0
144	20240327	170800	757350370	19960	19960	19960	19960	0
145	20240327	170700	757350370	19960	19960	19960	19960	0
146	20240327	170600	757350370	19960	19960	19960	19960	0
147	20240327	170500	757350370	19960	19960	19960	19960	0
148	20240327	170400	757350370	19960	19960	19960	19960	0
149	20240327	170300	757350370	19960	19960	19960	19960	0
150	20240327	170200	757350370	19960	19960	19960	19960	0
151	20240327	170100	757350370	19960	19960	19960	19960	0
152	20240327	170000	757350370	19960	19960	19960	19960	877
153	20240327	165900	757350370	19960	19960	19960	19960	0
154	20240327	165800	757350370	19960	19960	19960	19960	0
155	20240327	165700	757350370	19960	19960	19960	19960	0
156	20240327	165600	757350370	19960	19960	19960	19960	0
157	20240327	165500	757350370	19960	19960	19960	19960	0
158	20240327	165400	757350370	19960	19960	19960	19960	0
159	20240327	165300	757350370	19960	19960	19960	19960	0
160	20240327	165200	757350370	19960	19960	19960	19960	0
161	20240327	165100	757350370	19960	19960	19960	19960	0
162	20240327	165000	757350370	19960	19960	19960	19960	0
163	20240327	164900	757350370	19960	19960	19960	19960	0
164	20240327	164800	757350370	19960	19960	19960	19960	0
165	20240327	164700	757350370	19960	19960	19960	19960	0
166	20240327	164600	757350370	19960	19960	19960	19960	0
167	20240327	164500	757350370	19960	19960	19960	19960	0
168	20240327	164400	757350370	19960	19960	19960	19960	0
169	20240327	164300	757350370	19960	19960	19960	19960	0
170	20240327	164200	757350370	19960	19960	19960	19960	0
171	20240327	164100	757350370	19960	19960	19960	19960	0
172	20240327	164000	757350370	19960	19960	19960	19960	0
173	20240327	163900	757350370	19960	19960	19960	19960	0
174	20240327	163800	757350370	19960	19960	19960	19960	0
175	20240327	163700	757350370	19960	19960	19960	19960	0
176	20240327	163600	757350370	19960	19960	19960	19960	0
177	20240327	163500	757350370	19960	19960	19960	19960	0
178	20240327	163400	757350370	19960	19960	19960	19960	0
179	20240327	163300	757350370	19960	19960	19960	19960	0
180	20240327	163200	757350370	19960	19960	19960	19960	0
181	20240327	163100	757350370	19960	19960	19960	19960	0
182	20240327	163000	757350370	19960	19960	19960	19960	877
183	20240327	162900	757350370	19960	19960	19960	19960	0
184	20240327	162800	757350370	19960	19960	19960	19960	0
185	20240327	162700	757350370	19960	19960	19960	19960	0
186	20240327	162600	757350370	19960	19960	19960	19960	0
187	20240327	162500	757350370	19960	19960	19960	19960	0
188	20240327	162400	757350370	19960	19960	19960	19960	0
189	20240327	162300	757350370	19960	19960	19960	19960	0
190	20240327	162200	757350370	19960	19960	19960	19960	0
191	20240327	162100	757350370	19960	19960	19960	19960	0
192	20240327	162000	757350370	19960	19960	19960	19960	0
193	20240327	161900	757350370	19960	19960	19960	19960	0
194	20240327	161800	757350370	19960	19960	19960	19960	0
195	20240327	161700	757350370	19960	19960	19960	19960	0
196	20240327	161600	757350370	19960	19960	19960	19960	0
197	20240327	161500	757350370	19960	19960	19960	19960	0
198	20240327	161400	757350370	19960	19960	19960	19960	0
199	20240327	161300	757350370	19960	19960	19960	19960	0
200	20240327	161200	757350370	19960	19960	19960	19960	0
201	20240327	161100	757350370	19960	19960	19960	19960	0
202	20240327	161000	757350370	19960	19960	19960	19960	0
203	20240327	160900	757350370	19960	19960	19960	19960	0
204	20240327	160800	757350370	19960	19960	19960	19960	0
205	20240327	160700	757350370	19960	19960	19960	19960	0
206	20240327	160600	757350370	19960	19960	19960	19960	0
207	20240327	160500	757350370	19960	19960	19960	19960	0
208	20240327	160400	757350370	19960	19960	19960	19960	0
209	20240327	160300	757350370	19960	19960	19960	19960	0
210	20240327	160200	757350370	19960	19960	19960	19960	0
211	20240327	160100	757350370	19960	19960	19960	19960	0
212	20240327	160000	757350370	19960	19960	19960	19960	877
213	20240327	155900	757350370	19960	19960	19960	19960	0
214	20240327	155800	757350370	19960	19960	19960	19960	0
215	20240327	155700	757350370	19960	19960	19960	19960	0
216	20240327	155600	757350370	19960	19960	19960	19960	0
217	20240327	155500	757350370	19960	19960	19960	19960	0
218	20240327	155400	757350370	19960	19960	19960	19960	0
219	20240327	155300	757350370	19960	19960	19960	19960	0
220	20240327	155200	757350370	19960	19960	19960	19960	0
221	20240327	155100	757350370	19960	19960	19960	19960	0
222	20240327	155000	757350370	19960	19960	19960	19960	0
223	20240327	154900	757350370	19960	19960	19960	19960	0
224	20240327	154800	757350370	19960	19960	19960	19960	0
225	20240327	154700	757350370	19960	19960	19960	19960	0
226	20240327	154600	757350370	19960	19960	19960	19960	0
227	20240327	154500	757350370	19960	19960	19960	19960	0
228	20240327	154400	757350370	19960	19960	19960	19960	0
229	20240327	154300	757350370	19960	19960	19960	19960	0
230	20240327	154200	757350370	19960	19960	19960	19960	0
231	20240327	154100	757350370	19960	19960	19960	19960	0
232	20240327	154000	757350370	19960	19960	19960	19960	0
233	20240327	153900	757350370	19960	19960	19960	19960	0
234	20240327	153800	757350370	19960	19960	19960	19960	0
235	20240327	153700	757350370	19960	19960	19960	19960	0
236	20240327	153600	757350370	19960	19960	19960	19960	0
237	20240327	153500	757350370	19960	19960	19960	19960	0
238	20240327	153400	757350370	19960	19960	19960	19960	0
239	20240327	153300	757350370	19960	19960	19960	19960	0
240	20240327	153200	757350370	19960	19960	19960	19960	0
241	20240327	153100	757350370	19960	19960	19960	19960	0
242	20240327	153000	757350370	19960	19960	19960	19960	1754
243	20240327	152900	739845450	19960	19960	19960	19960	0
244	20240327	152800	739845450	19960	19960	19960	19960	0
245	20240327	152700	739845450	19960	19960	19960	19960	0
246	20240327	152600	739845450	19960	19960	19960	19960	0
247	20240327	152500	739845450	19960	19960	19960	19960	0
248	20240327	152400	739845450	19960	19960	19960	19960	0
249	20240327	152300	739845450	19960	19960	19960	19960	0
250	20240327	152200	739845450	19960	19960	19960	19960	0
251	20240327	152100	739845450	19960	19960	19960	19960	0
252	20240327	152000	739845450	19960	19960	19960	19960	0
253	20240327	151900	739845450	19960	19990	19990	19960	110
254	20240327	151800	737648320	19990	19970	19990	19960	358
255	20240327	151700	730499540	19980	19990	19990	19980	185
256	20240327	151600	726802630	19990	20000	20000	19990	114
257	20240327	151500	724523020	20000	20000	20000	19990	109
258	20240327	151400	722343210	19990	20000	20000	19990	79
259	20240327	151300	720763310	20000	19990	20000	19990	65
260	20240327	151200	719463550	19990	19990	20000	19990	188
261	20240327	151100	715703690	20000	19990	20000	19990	86
262	20240327	151000	713984100	19990	19990	19990	19990	31
263	20240327	150900	713364410	20000	20000	20000	19990	39
264	20240327	150800	712584520	20000	19980	20000	19980	1248
265	20240327	150700	687631950	19990	19980	19990	19980	47
266	20240327	150600	686692870	19980	19980	19990	19980	20
267	20240327	150500	686293250	19980	19980	19980	19980	23
268	20240327	150400	685833710	19980	19980	19990	19980	219
269	20240327	150300	681458070	19980	19980	19990	19980	57
270	20240327	150200	680319200	19980	19990	19990	19980	11
271	20240327	150100	680099410	19990	19980	19990	19980	109
272	20240327	150000	677921210	19980	19980	19990	19980	30
273	20240327	145900	677321800	19980	19980	19990	19980	244
274	20240327	145800	672446320	19980	19980	19990	19980	24
275	20240327	145700	671966790	19980	19980	19990	19980	16
276	20240327	145600	671647100	19980	19980	19990	19980	46
277	20240327	145500	670727990	19980	19980	19980	19980	3
278	20240327	145400	670668050	19980	19980	19990	19980	28
279	20240327	145300	670108600	19990	19980	19990	19980	21
280	20240327	145200	669688990	19980	19980	19990	19980	87
281	20240327	145100	667950720	19990	19980	19990	19980	97
282	20240327	145000	666012300	19980	19980	19980	19980	21
283	20240327	144900	665592720	19980	19980	19990	19980	14
284	20240327	144800	665312990	19990	19970	19990	19970	53
285	20240327	144700	664253880	19970	19980	19980	19970	360
286	20240327	144600	657061140	19980	19990	19990	19980	142
287	20240327	144500	654223940	19990	19980	19990	19980	12
288	20240327	144400	653984120	19990	19980	19990	19980	27
289	20240327	144300	653444640	19980	19980	19990	19980	6
290	20240327	144200	653324730	19980	19980	19990	19980	24
291	20240327	144100	652845200	19980	19970	19980	19970	339
292	20240327	144000	646072030	19970	19970	19980	19970	121
293	20240327	143900	643654650	19970	19970	19980	19970	20
294	20240327	143800	643255200	19970	19970	19970	19970	20
295	20240327	143700	642855800	19970	19970	19970	19970	30
296	20240327	143600	642256700	19970	19970	19970	19970	11
297	20240327	143500	642037030	19980	19970	19980	19960	20
298	20240327	143400	641637670	19970	19970	19970	19970	21
299	20240327	143300	641218300	19970	19970	19980	19970	10
300	20240327	143200	641018590	19970	19970	19970	19970	34
301	20240327	143100	640339610	19970	19970	19970	19970	13
302	20240327	143000	640080000	19970	19970	19980	19970	19
303	20240327	142900	639700550	19970	19980	19980	19970	122
304	20240327	142800	637263090	19980	19980	19990	19980	364
305	20240327	142700	629990220	19980	19970	19980	19970	92
306	20240327	142600	628152320	19970	19970	19970	19970	19
307	20240327	142500	627772890	19970	19970	19970	19970	21
308	20240327	142400	627353520	19970	19970	19970	19970	4
309	20240327	142300	627273640	19970	19980	19980	19970	26
310	20240327	142200	626754410	19980	19970	19980	19970	37
311	20240327	142100	626015430	19970	19970	19970	19970	17
312	20240327	142000	625675940	19970	19970	19980	19970	14
313	20240327	141900	625396350	19970	19960	19980	19960	68
314	20240327	141800	624038080	19960	19970	19970	19960	32
315	20240327	141700	623399130	19970	19970	19970	19970	41
316	20240327	141600	622580360	19970	19960	19970	19960	13
317	20240327	141500	622320850	19960	19960	19970	19960	32
318	20240327	141400	621682120	19970	19980	19980	19970	271
319	20240327	141300	616267550	19980	19980	19980	19980	35
320	20240327	141200	615568250	19980	19990	19990	19980	55
321	20240327	141100	614469020	19980	19980	19980	19980	49
322	20240327	141000	613490000	19980	19980	19990	19980	14
323	20240327	140900	613210270	19980	19980	19980	19980	41
324	20240327	140800	612391090	19980	19980	19980	19980	27
325	20240327	140700	611851630	19990	19950	19990	19950	50
326	20240327	140600	610852800	19950	19950	19960	19950	16
327	20240327	140500	610533520	19950	19950	19950	19950	16
328	20240327	140400	610214320	19950	19950	19960	19950	19
329	20240327	140300	609835230	19950	19950	19950	19950	30
330	20240327	140200	609236730	19950	19950	19960	19950	13
331	20240327	140100	608977370	19950	19960	19960	19950	443
332	20240327	140000	600135220	19970	19970	19970	19970	399
333	20240327	135900	592167190	19970	19970	19970	19970	23
334	20240327	135800	591707880	19970	19970	19970	19970	22
335	20240327	135700	591268540	19980	19970	19980	19970	22
336	20240327	135600	590829190	19970	19970	19970	19970	18
337	20240327	135500	590469730	19970	19970	19980	19970	20
338	20240327	135400	590070320	19970	19970	19970	19970	5
339	20240327	135300	589970470	19970	19970	19980	19970	43
340	20240327	135200	589111750	19970	19970	19970	19970	10
341	20240327	135100	588912050	19970	19980	19980	19970	30
342	20240327	135000	588312900	19970	19970	19980	19970	16
343	20240327	134900	587993300	19970	19970	19970	19970	39
344	20240327	134800	587214470	19970	19980	19980	19970	102
345	20240327	134700	585176540	19970	19970	19980	19970	24
346	20240327	134600	584697250	19970	19970	19970	19970	15
347	20240327	134500	584397700	19970	19970	19970	19970	22
348	20240327	134400	583958360	19970	19970	19980	19970	28
349	20240327	134300	583399190	19970	19970	19970	19970	19
350	20240327	134200	583019760	19980	19970	19980	19970	8
351	20240327	134100	582859970	19970	19970	19970	19970	37
352	20240327	134000	582121080	19970	19970	19970	19970	12
353	20240327	133900	581881440	19970	19970	19970	19970	34
354	20240327	133800	581202460	19970	19970	19970	19970	76
355	20240327	133700	579684740	19970	19970	19980	19970	31
356	20240327	133600	579065660	19970	19970	19970	19970	6
357	20240327	133500	578945840	19970	19970	19970	19970	14
358	20240327	133400	578666260	19970	19960	19970	19960	122
359	20240327	133300	576230170	19960	19960	19960	19960	9
360	20240327	133200	576050530	19960	19960	19970	19960	57
361	20240327	133100	574912480	19960	19960	19960	19960	8
362	20240327	133000	574752800	19960	19960	19960	19960	21
363	20240327	132900	574333640	19960	19970	19970	19960	38
364	20240327	132800	573575080	19960	19960	19960	19960	20
365	20240327	132700	573175880	19960	19960	19960	19960	15
366	20240327	132600	572876480	19960	19960	19960	19960	19
367	20240327	132500	572497240	19960	19960	19960	19960	26
368	20240327	132400	571978280	19960	19960	19970	19960	20
369	20240327	132300	571579070	19960	19950	19960	19950	7
370	20240327	132200	571439380	19950	19970	19970	19950	25
371	20240327	132100	570940480	19960	19960	19960	19960	43
372	20240327	132000	570082200	19960	19960	19970	19960	28
373	20240327	131900	569523310	19970	19960	19970	19960	12
374	20240327	131800	569283780	19970	19960	19970	19960	20
375	20240327	131700	568884570	19960	19960	19960	19960	15
376	20240327	131600	568585170	19970	19970	19970	19960	44
377	20240327	131500	567706820	19970	19970	19970	19960	25
378	20240327	131400	567207610	19970	19970	19970	19970	21
379	20240327	131300	566788240	19970	19960	19970	19960	48
380	20240327	131200	565829810	19960	19960	19960	19960	20
381	20240327	131100	565430610	19960	19950	19970	19950	88
382	20240327	131000	563674170	19950	19950	19950	19940	53
383	20240327	130900	562616850	19940	19940	19950	19940	13
384	20240327	130800	562357620	19950	19940	19950	19940	102
385	20240327	130700	560322980	19950	19950	19950	19940	13
386	20240327	130600	560063700	19950	19970	19970	19940	53
387	20240327	130500	559005620	19960	19960	19960	19960	22
388	20240327	130400	558566500	19960	19960	19960	19960	15
389	20240327	130300	558267100	19960	19960	19960	19960	20
390	20240327	130200	557867900	19960	19950	19960	19940	1029
391	20240327	130100	537347250	19950	19950	19950	19950	17
392	20240327	130000	537008100	19950	19960	19960	19950	19
393	20240327	125900	536628920	19960	19960	19970	19960	10
394	20240327	125800	536429310	19960	19960	19960	19960	59
395	20240327	125700	535251670	19960	19950	19960	19950	58
396	20240327	125600	534094050	19950	19940	19950	19940	76
397	20240327	125500	532578120	19950	19940	19950	19940	26
398	20240327	125400	532059520	19940	19940	19950	19940	19
399	20240327	125300	531680650	19940	19940	19940	19940	19
400	20240327	125200	531301790	19940	19940	19950	19940	31
401	20240327	125100	530683550	19940	19940	19940	19940	16
402	20240327	125000	530364510	19940	19940	19950	19940	24
403	20240327	124900	529885890	19940	19940	19950	19940	8
404	20240327	124800	529726350	19940	19940	19940	19940	32
405	20240327	124700	529088270	19940	19940	19940	19940	5
406	20240327	124600	528988570	19930	19940	19940	19930	35
407	20240327	124500	528290680	19940	19940	19950	19940	38
408	20240327	124400	527532950	19940	19940	19950	19940	34
409	20240327	124300	526854970	19940	19940	19940	19940	5
410	20240327	124200	526755270	19940	19930	19940	19930	4
411	20240327	124100	526675520	19930	19940	19950	19930	46
412	20240327	124000	525758310	19940	19940	19940	19940	5
413	20240327	123900	525658610	19940	19950	19950	19940	26
414	20240327	123800	525140080	19940	19950	19950	19940	8
415	20240327	123700	524980520	19950	19950	19950	19950	14
416	20240327	123600	524701220	19950	19950	19950	19940	53
417	20240327	123500	523644020	19940	19950	19950	19930	224
418	20240327	123400	519175480	19940	19970	19970	19930	3178
419	20240327	123300	455775600	19970	19960	19970	19960	18
420	20240327	123200	455416150	19970	19960	19970	19960	33
421	20240327	123100	454757370	19960	19960	19960	19960	203
422	20240327	123000	450705490	19960	19980	19980	19960	35
423	20240327	122900	450006280	19980	19980	19990	19980	34
424	20240327	122800	449326950	19980	19980	19980	19980	2
425	20240327	122700	449286990	19990	19980	19990	19980	35
426	20240327	122600	448587680	19980	19970	19980	19970	22
427	20240327	122500	448148140	19970	19960	19970	19960	19
428	20240327	122400	447768770	19960	19980	19980	19960	29
429	20240327	122300	447189710	19980	19980	19980	19970	15
430	20240327	122200	446890140	19980	19980	19980	19980	21
431	20240327	122100	446470560	19980	19980	19980	19980	18
432	20240327	122000	446110920	19980	19980	19980	19980	15
433	20240327	121900	445811220	19980	19980	19980	19980	18
434	20240327	121800	445451580	19980	19980	19980	19980	2
435	20240327	121700	445411620	19980	19980	19980	19980	39
436	20240327	121600	444632400	19980	19980	19980	19980	6
437	20240327	121500	444512520	19970	19970	19970	19970	27
438	20240327	121400	443973330	19980	19970	19980	19970	11
439	20240327	121300	443753640	19970	19970	19970	19970	13
440	20240327	121200	443494030	19970	19970	19970	19970	19
441	20240327	121100	443114600	19970	19980	19980	19970	110
442	20240327	121000	440916810	19980	19990	19990	19980	25
443	20240327	120900	440417300	19980	19980	19980	19980	15
444	20240327	120800	440117600	19970	19980	19980	19970	19
445	20240327	120700	439738120	19980	19970	19980	19970	28
446	20240327	120600	439178710	19960	19960	19960	19960	8
447	20240327	120500	439019030	19960	19970	19970	19960	24
448	20240327	120400	438539890	19970	19960	19970	19960	8
449	20240327	120300	438380200	19960	19970	19970	19960	34
450	20240327	120200	437701460	19970	19970	19970	19970	6
451	20240327	120100	437581640	19970	19970	19990	19970	115
452	20240327	120000	435283120	19980	19990	19990	19980	12
453	20240327	115900	435043350	19980	19960	19990	19960	19
454	20240327	115800	434664000	19960	19960	19970	19960	34
455	20240327	115700	433985320	19960	19960	19960	19960	11
456	20240327	115600	433765760	19960	19960	19960	19960	20
457	20240327	115500	433366560	19960	19960	19970	19960	19
458	20240327	115400	432987310	19960	19960	19960	19960	6
459	20240327	115300	432867550	19970	19980	19980	19970	23
460	20240327	115200	432408030	19980	19980	19980	19980	8
461	20240327	115100	432248190	19980	19980	19980	19980	19
462	20240327	115000	431868570	19980	19980	19990	19980	17
463	20240327	114900	431528880	19980	19980	19980	19960	7
464	20240327	114800	431389060	19980	19990	19990	19980	35
465	20240327	114700	430689750	19980	19960	19980	19960	34
466	20240327	114600	430010730	19960	19970	19970	19960	27
467	20240327	114500	429471790	19970	19980	19980	19970	8
468	20240327	114400	429311990	19970	19970	19970	19960	31
469	20240327	114300	428692950	19970	19970	19970	19970	5
470	20240327	114200	428593100	19970	19940	19970	19940	29
471	20240327	114100	428014620	19930	19940	19940	19930	24
472	20240327	114000	427536120	19940	19950	19950	19940	12
473	20240327	113900	427296830	19940	19940	19940	19940	34
474	20240327	113800	426618870	19940	19940	19940	19940	69
475	20240327	113700	425243010	19950	19940	19950	19940	13
476	20240327	113600	424983710	19940	19940	19950	19940	33
477	20240327	113500	424325660	19950	19950	19950	19950	31
478	20240327	113400	423707210	19950	19960	19960	19950	22
479	20240327	113300	423268230	19960	19970	19970	19960	109
480	20240327	113200	421092450	19970	19980	19980	19970	22
481	20240327	113100	420653080	19970	19970	19980	19970	47
482	20240327	113000	419714160	19970	19950	19970	19950	78
483	20240327	112900	418157390	19950	19950	19960	19950	49
484	20240327	112800	417179650	19950	19950	19950	19950	37
485	20240327	112700	416441500	19950	19960	19960	19950	314
486	20240327	112600	410176140	19960	19960	19960	19960	13
487	20240327	112500	409916660	19960	19960	19970	19960	9
488	20240327	112400	409737010	19960	19960	19960	19960	44
489	20240327	112300	408858770	19960	19960	19960	19960	9
490	20240327	112200	408679130	19960	19960	19960	19960	23
491	20240327	112100	408220050	19960	19960	19960	19960	4
492	20240327	112000	408140210	19960	19960	19960	19960	22
493	20240327	111900	407701090	19960	19990	19990	19960	226
494	20240327	111800	403183450	19990	19990	20000	19990	35
495	20240327	111700	402483600	19990	19990	19990	19990	19
496	20240327	111600	402103790	19990	19990	19990	19990	151
497	20240327	111500	399085300	19990	19980	19990	19980	24
498	20240327	111400	398605720	19980	19980	19980	19980	17
499	20240327	111300	398266060	19980	19930	19980	19930	220
500	20240327	111200	393878540	19930	19930	19940	19930	192
501	20240327	111100	390051460	19930	19940	19940	19930	19
502	20240327	111000	389672630	19940	19930	19940	19930	38
503	20240327	110900	388915240	19930	19930	19930	19930	8
504	20240327	110800	388755800	19930	19930	19940	19930	30
505	20240327	110700	388157890	19940	19930	19940	19930	3
506	20240327	110600	388098090	19930	19940	19940	19930	39
507	20240327	110500	387320620	19940	19930	19940	19930	39
508	20240327	110400	386543210	19940	19930	19940	19930	23
509	20240327	110300	386084740	19930	19930	19930	19930	18
510	20240327	110200	385726000	19930	19930	19930	19930	12
511	20240327	110100	385486840	19930	19930	19940	19930	17
512	20240327	110000	385148010	19930	19930	19940	19930	39
513	20240327	105900	384370630	19930	19930	19930	19930	8
514	20240327	105800	384211190	19930	19930	19930	19930	185
515	20240327	105700	380524140	19930	19930	19930	19930	13
516	20240327	105600	380265050	19930	19930	19930	19930	26
517	20240327	105500	379746870	19930	19930	19940	19930	23
518	20240327	105400	379288380	19930	19930	19940	19930	12
519	20240327	105300	379049210	19930	19930	19930	19930	37
520	20240327	105200	378311800	19930	19930	19930	19930	1
521	20240327	105100	378291870	19930	19930	19930	19930	67
522	20240327	105000	376956560	19930	19940	19940	19930	50
523	20240327	104900	375959960	19930	19930	19940	19930	21
524	20240327	104800	375541420	19930	19920	19930	19920	154
525	20240327	104700	372472240	19920	19920	19930	19920	34
526	20240327	104600	371794790	19920	19920	19920	19920	23
527	20240327	104500	371336630	19920	19930	19930	19920	1740
528	20240327	104400	336670870	19930	19930	19940	19930	38
529	20240327	104300	335913420	19930	19940	19940	19930	12
530	20240327	104200	335674250	19930	19930	19930	19930	14
531	20240327	104100	335395230	19930	19930	19930	19930	49
532	20240327	104000	334418660	19930	19930	19930	19930	8
533	20240327	103900	334259220	19930	19930	19940	19930	45
534	20240327	103800	333362230	19940	19940	19940	19940	904
535	20240327	103700	315336470	19940	19950	19950	19940	71
536	20240327	103600	313920390	19940	19940	19950	19940	20
537	20240327	103500	313521580	19940	19950	19950	19940	25
538	20240327	103400	313023070	19940	19940	19950	19940	29
539	20240327	103300	312444710	19940	19940	19940	19940	10
540	20240327	103200	312245310	19940	19940	19940	19940	23
541	20240327	103100	311786690	19940	19950	19950	19940	424
542	20240327	103000	303328110	19940	19940	19940	19940	5
543	20240327	102900	303228410	19940	19940	19940	19940	28
544	20240327	102800	302670090	19950	19940	19950	19940	9
545	20240327	102700	302490590	19940	19940	19940	19940	133
546	20240327	102600	299838570	19940	19940	19940	19940	4
547	20240327	102500	299758810	19940	19940	19940	19940	236
548	20240327	102400	295052970	19940	19940	19940	19940	20
549	20240327	102300	294654170	19940	19940	19950	19940	190
550	20240327	102200	290864910	19940	19940	19940	19940	15
551	20240327	102100	290565810	19940	19940	19940	19940	14
552	20240327	102000	290286650	19940	19940	19950	19940	567
553	20240327	101900	278975210	19940	19940	19940	19940	16
554	20240327	101800	278656170	19940	19940	19940	19940	4
555	20240327	101700	278576410	19940	19940	19940	19940	29
556	20240327	101600	277998150	19940	19940	19940	19930	14
557	20240327	101500	277719050	19940	19950	19950	19940	68
558	20240327	101400	276363100	19950	19940	19950	19940	76
559	20240327	101300	274847000	19930	19930	19930	19930	17
560	20240327	101200	274508190	19930	19930	19930	19930	28
561	20240327	101100	273950150	19930	19940	19940	19930	20
562	20240327	101000	273551370	19940	19940	19940	19940	65
563	20240327	100900	272255270	19940	19930	19940	19930	58
564	20240327	100800	271098890	19930	19940	19940	19930	161
565	20240327	100700	267888620	19950	19940	19950	19940	569
566	20240327	100600	256542750	19940	19940	19950	19940	17
567	20240327	100500	256203750	19940	19950	19950	19940	23
568	20240327	100400	255745030	19940	19940	19940	19940	20
569	20240327	100300	255346230	19950	19950	19950	19940	85
570	20240327	100200	253650660	19940	19940	19940	19940	12
571	20240327	100100	253411380	19940	19940	19940	19940	19
572	20240327	100000	253032520	19950	19940	19950	19940	27
573	20240327	095900	252494130	19940	19940	19940	19940	3
574	20240327	095800	252434310	19940	19940	19950	19940	70
575	20240327	095700	251038490	19950	19940	19950	19940	84
576	20240327	095600	249363420	19950	19940	19950	19940	57
577	20240327	095500	248226490	19940	19940	19940	19940	562
578	20240327	095400	237020210	19930	19980	19980	19930	2903
579	20240327	095300	179115300	19980	20000	20000	19980	131
580	20240327	095200	176497900	20000	19990	20000	19990	44
581	20240327	095100	175618300	20000	19990	20000	19990	14
582	20240327	095000	175338430	19990	19980	19990	19960	5034
583	20240327	094900	74856510	19990	19990	20000	19990	35
584	20240327	094800	74156850	19980	19980	19980	19970	36
585	20240327	094700	73437830	19970	19980	19980	19970	6
586	20240327	094600	73318000	19970	19980	19980	19970	64
587	20240327	094500	72039390	19970	19970	19980	19970	13
588	20240327	094400	71779770	19970	19970	19970	19970	23
589	20240327	094300	71320460	19970	19960	19970	19960	9
590	20240327	094200	71140750	19960	19960	19970	19960	19
591	20240327	094100	70761500	19970	19970	19980	19970	11
592	20240327	094000	70541820	19960	19960	19960	19960	13
593	20240327	093900	70282340	19970	19970	19970	19970	20
594	20240327	093800	69882940	19980	19950	19980	19940	32
595	20240327	093700	69244510	19960	19970	19970	19960	3
596	20240327	093600	69184620	19960	19950	19960	19950	18
597	20240327	093500	68825490	19940	19950	19950	19940	9
598	20240327	093400	68645960	19950	19950	19950	19940	27
599	20240327	093300	68107520	19950	19950	19950	19950	2
600	20240327	093200	68067620	19950	19960	19960	19940	194
601	20240327	093100	64195710	19950	19950	19950	19950	523
602	20240327	093000	53761860	19960	19950	19960	19950	8
603	20240327	092900	53602250	19950	19950	20000	19950	45
604	20240327	092800	52703550	19960	19950	19960	19950	63
605	20240327	092700	51446270	19960	19960	19970	19960	106
606	20240327	092600	49330500	19960	19960	19960	19960	20
607	20240327	092500	48931300	19970	19970	19970	19970	0
608	20240327	092400	48931300	19970	19960	19990	19960	46
609	20240327	092300	48012250	19960	19960	19970	19960	112
610	20240327	092200	45776720	19960	19960	19960	19960	21
611	20240327	092100	45357560	19960	19960	19960	19960	0
612	20240327	092000	45357560	19960	19960	19970	19960	59
613	20240327	091900	44179590	19970	19970	19970	19970	1
614	20240327	091800	44159620	19960	19960	19960	19960	2
615	20240327	091700	44119700	19990	19990	19990	19990	91
616	20240327	091600	42300610	19990	19990	19990	19990	4
617	20240327	091500	42220650	19990	19980	19990	19970	11
618	20240327	091400	42000930	19970	19970	19970	19970	0
619	20240327	091300	42000930	19970	19960	19970	19960	11
620	20240327	091200	41781290	19970	19970	19970	19970	1
621	20240327	091100	41761320	19970	19990	19990	19970	93
622	20240327	091000	39902720	19990	19990	20000	19980	39
623	20240327	090900	39122770	19990	19990	19990	19990	6
624	20240327	090800	39002830	20000	20000	20000	20000	28
625	20240327	090700	38442830	20000	20000	20000	20000	10
626	20240327	090600	38242830	20000	20000	20000	20000	14
627	20240327	090500	37962830	20000	19990	20000	19970	59
628	20240327	090400	36783300	19990	20000	20000	19990	35
629	20240327	090300	36083310	19980	19980	19980	19980	2
630	20240327	090200	36043350	20000	19950	20000	19950	36
631	20240327	090100	35325000	20050	19980	20050	19950	150
632	20240327	090000	32326210	19970	19910	20050	19910	1623