KissMeData/060370/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	193800	451918820	9360	9360	9360	9360	50
3	20240325	193700	451918820	9360	9360	9360	9360	0
4	20240325	193600	451918820	9360	9360	9360	9360	0
5	20240325	193500	451918820	9360	9360	9360	9360	0
6	20240325	193400	451918820	9360	9360	9360	9360	0
7	20240325	193300	451918820	9360	9360	9360	9360	0
8	20240325	193200	451918820	9360	9360	9360	9360	0
9	20240325	193100	451918820	9360	9360	9360	9360	0
10	20240325	193000	451918820	9360	9360	9360	9360	0
11	20240325	192900	451918820	9360	9360	9360	9360	0
12	20240325	192800	451918820	9360	9360	9360	9360	0
13	20240325	192700	451918820	9360	9360	9360	9360	0
14	20240325	192600	451918820	9360	9360	9360	9360	0
15	20240325	192500	451918820	9360	9360	9360	9360	0
16	20240325	192400	451918820	9360	9360	9360	9360	0
17	20240325	192300	451918820	9360	9360	9360	9360	0
18	20240325	192200	451918820	9360	9360	9360	9360	0
19	20240325	192100	451918820	9360	9360	9360	9360	0
20	20240325	192000	451918820	9360	9360	9360	9360	0
21	20240325	191900	451918820	9360	9360	9360	9360	0
22	20240325	191800	451918820	9360	9360	9360	9360	0
23	20240325	191700	451918820	9360	9360	9360	9360	0
24	20240325	191600	451918820	9360	9360	9360	9360	0
25	20240325	191500	451918820	9360	9360	9360	9360	0
26	20240325	191400	451918820	9360	9360	9360	9360	0
27	20240325	191300	451918820	9360	9360	9360	9360	0
28	20240325	191200	451918820	9360	9360	9360	9360	0
29	20240325	191100	451918820	9360	9360	9360	9360	0
30	20240325	191000	451918820	9360	9360	9360	9360	0
31	20240325	190900	451918820	9360	9360	9360	9360	0
32	20240325	190800	451918820	9360	9360	9360	9360	50
33	20240325	190700	451918820	9360	9360	9360	9360	0
34	20240325	190600	451918820	9360	9360	9360	9360	0
35	20240325	190500	451918820	9360	9360	9360	9360	0
36	20240325	190400	451918820	9360	9360	9360	9360	0
37	20240325	190300	451918820	9360	9360	9360	9360	0
38	20240325	190200	451918820	9360	9360	9360	9360	0
39	20240325	190100	451918820	9360	9360	9360	9360	0
40	20240325	190000	451918820	9360	9360	9360	9360	0
41	20240325	185900	451918820	9360	9360	9360	9360	0
42	20240325	185800	451918820	9360	9360	9360	9360	0
43	20240325	185700	451918820	9360	9360	9360	9360	0
44	20240325	185600	451918820	9360	9360	9360	9360	0
45	20240325	185500	451918820	9360	9360	9360	9360	0
46	20240325	185400	451918820	9360	9360	9360	9360	0
47	20240325	185300	451918820	9360	9360	9360	9360	0
48	20240325	185200	451918820	9360	9360	9360	9360	0
49	20240325	185100	451918820	9360	9360	9360	9360	0
50	20240325	185000	451918820	9360	9360	9360	9360	0
51	20240325	184900	451918820	9360	9360	9360	9360	0
52	20240325	184800	451918820	9360	9360	9360	9360	0
53	20240325	184700	451918820	9360	9360	9360	9360	0
54	20240325	184600	451918820	9360	9360	9360	9360	0
55	20240325	184500	451918820	9360	9360	9360	9360	0
56	20240325	184400	451918820	9360	9360	9360	9360	0
57	20240325	184300	451918820	9360	9360	9360	9360	0
58	20240325	184200	451918820	9360	9360	9360	9360	0
59	20240325	184100	451918820	9360	9360	9360	9360	0
60	20240325	184000	451918820	9360	9360	9360	9360	0
61	20240325	183900	451918820	9360	9360	9360	9360	0
62	20240325	183800	451918820	9360	9360	9360	9360	50
63	20240325	183700	451918820	9360	9360	9360	9360	0
64	20240325	183600	451918820	9360	9360	9360	9360	0
65	20240325	183500	451918820	9360	9360	9360	9360	0
66	20240325	183400	451918820	9360	9360	9360	9360	0
67	20240325	183300	451918820	9360	9360	9360	9360	0
68	20240325	183200	451918820	9360	9360	9360	9360	0
69	20240325	183100	451918820	9360	9360	9360	9360	0
70	20240325	183000	451918820	9360	9360	9360	9360	0
71	20240325	182900	451918820	9360	9360	9360	9360	0
72	20240325	182800	451918820	9360	9360	9360	9360	0
73	20240325	182700	451918820	9360	9360	9360	9360	0
74	20240325	182600	451918820	9360	9360	9360	9360	0
75	20240325	182500	451918820	9360	9360	9360	9360	0
76	20240325	182400	451918820	9360	9360	9360	9360	0
77	20240325	182300	451918820	9360	9360	9360	9360	0
78	20240325	182200	451918820	9360	9360	9360	9360	0
79	20240325	182100	451918820	9360	9360	9360	9360	0
80	20240325	182000	451918820	9360	9360	9360	9360	0
81	20240325	181900	451918820	9360	9360	9360	9360	0
82	20240325	181800	451918820	9360	9360	9360	9360	0
83	20240325	181700	451918820	9360	9360	9360	9360	0
84	20240325	181600	451918820	9360	9360	9360	9360	0
85	20240325	181500	451918820	9360	9360	9360	9360	0
86	20240325	181400	451918820	9360	9360	9360	9360	0
87	20240325	181300	451918820	9360	9360	9360	9360	0
88	20240325	181200	451918820	9360	9360	9360	9360	0
89	20240325	181100	451918820	9360	9360	9360	9360	0
90	20240325	181000	451918820	9360	9360	9360	9360	0
91	20240325	180900	451918820	9360	9360	9360	9360	0
92	20240325	180800	451918820	9360	9360	9360	9360	50
93	20240325	180700	451918820	9360	9360	9360	9360	0
94	20240325	180600	451918820	9360	9360	9360	9360	0
95	20240325	180500	451918820	9360	9360	9360	9360	0
96	20240325	180400	451918820	9360	9360	9360	9360	0
97	20240325	180300	451918820	9360	9360	9360	9360	0
98	20240325	180200	451918820	9360	9360	9360	9360	0
99	20240325	180100	451918820	9360	9360	9360	9360	0
100	20240325	180000	451918820	9360	9360	9360	9360	0
101	20240325	175900	451918820	9360	9360	9360	9360	0
102	20240325	175800	451918820	9360	9360	9360	9360	0
103	20240325	175700	451918820	9360	9360	9360	9360	0
104	20240325	175600	451918820	9360	9360	9360	9360	0
105	20240325	175500	451918820	9360	9360	9360	9360	0
106	20240325	175400	451918820	9360	9360	9360	9360	0
107	20240325	175300	451918820	9360	9360	9360	9360	0
108	20240325	175200	451918820	9360	9360	9360	9360	0
109	20240325	175100	451918820	9360	9360	9360	9360	0
110	20240325	175000	451918820	9360	9360	9360	9360	0
111	20240325	174900	451918820	9360	9360	9360	9360	0
112	20240325	174800	451918820	9360	9360	9360	9360	0
113	20240325	174700	451918820	9360	9360	9360	9360	0
114	20240325	174600	451918820	9360	9360	9360	9360	0
115	20240325	174500	451918820	9360	9360	9360	9360	0
116	20240325	174400	451918820	9360	9360	9360	9360	0
117	20240325	174300	451918820	9360	9360	9360	9360	0
118	20240325	174200	451918820	9360	9360	9360	9360	0
119	20240325	174100	451918820	9360	9360	9360	9360	0
120	20240325	174000	451918820	9360	9360	9360	9360	0
121	20240325	173900	451918820	9360	9360	9360	9360	0
122	20240325	173800	451918820	9360	9360	9360	9360	50
123	20240325	173700	451918820	9360	9360	9360	9360	0
124	20240325	173600	451918820	9360	9360	9360	9360	0
125	20240325	173500	451918820	9360	9360	9360	9360	0
126	20240325	173400	451918820	9360	9360	9360	9360	0
127	20240325	173300	451918820	9360	9360	9360	9360	0
128	20240325	173200	451918820	9360	9360	9360	9360	0
129	20240325	173100	451918820	9360	9360	9360	9360	0
130	20240325	173000	451918820	9360	9360	9360	9360	0
131	20240325	172900	451918820	9360	9360	9360	9360	0
132	20240325	172800	451918820	9360	9360	9360	9360	0
133	20240325	172700	451918820	9360	9360	9360	9360	0
134	20240325	172600	451918820	9360	9360	9360	9360	0
135	20240325	172500	451918820	9360	9360	9360	9360	0
136	20240325	172400	451918820	9360	9360	9360	9360	0
137	20240325	172300	451918820	9360	9360	9360	9360	0
138	20240325	172200	451918820	9360	9360	9360	9360	0
139	20240325	172100	451918820	9360	9360	9360	9360	0
140	20240325	172000	451918820	9360	9360	9360	9360	0
141	20240325	171900	451918820	9360	9360	9360	9360	0
142	20240325	171800	451918820	9360	9360	9360	9360	0
143	20240325	171700	451918820	9360	9360	9360	9360	0
144	20240325	171600	451918820	9360	9360	9360	9360	0
145	20240325	171500	451918820	9360	9360	9360	9360	0
146	20240325	171400	451918820	9360	9360	9360	9360	0
147	20240325	171300	451918820	9360	9360	9360	9360	0
148	20240325	171200	451918820	9360	9360	9360	9360	0
149	20240325	171100	451918820	9360	9360	9360	9360	0
150	20240325	171000	451918820	9360	9360	9360	9360	0
151	20240325	170900	451918820	9360	9360	9360	9360	0
152	20240325	170800	451918820	9360	9360	9360	9360	50
153	20240325	170700	451918820	9360	9360	9360	9360	0
154	20240325	170600	451918820	9360	9360	9360	9360	0
155	20240325	170500	451918820	9360	9360	9360	9360	0
156	20240325	170400	451918820	9360	9360	9360	9360	0
157	20240325	170300	451918820	9360	9360	9360	9360	0
158	20240325	170200	451918820	9360	9360	9360	9360	0
159	20240325	170100	451918820	9360	9360	9360	9360	0
160	20240325	170000	451918820	9360	9360	9360	9360	0
161	20240325	165900	451918820	9360	9360	9360	9360	0
162	20240325	165800	451918820	9360	9360	9360	9360	0
163	20240325	165700	451918820	9360	9360	9360	9360	0
164	20240325	165600	451918820	9360	9360	9360	9360	0
165	20240325	165500	451918820	9360	9360	9360	9360	0
166	20240325	165400	451918820	9360	9360	9360	9360	0
167	20240325	165300	451918820	9360	9360	9360	9360	0
168	20240325	165200	451918820	9360	9360	9360	9360	0
169	20240325	165100	451918820	9360	9360	9360	9360	0
170	20240325	165000	451918820	9360	9360	9360	9360	0
171	20240325	164900	451918820	9360	9360	9360	9360	0
172	20240325	164800	451918820	9360	9360	9360	9360	0
173	20240325	164700	451918820	9360	9360	9360	9360	0
174	20240325	164600	451918820	9360	9360	9360	9360	0
175	20240325	164500	451918820	9360	9360	9360	9360	0
176	20240325	164400	451918820	9360	9360	9360	9360	0
177	20240325	164300	451918820	9360	9360	9360	9360	0
178	20240325	164200	451918820	9360	9360	9360	9360	0
179	20240325	164100	451918820	9360	9360	9360	9360	0
180	20240325	164000	451918820	9360	9360	9360	9360	0
181	20240325	163900	451918820	9360	9360	9360	9360	0
182	20240325	163800	451918820	9360	9360	9360	9360	50
183	20240325	163700	451918820	9360	9360	9360	9360	0
184	20240325	163600	451918820	9360	9360	9360	9360	0
185	20240325	163500	451918820	9360	9360	9360	9360	0
186	20240325	163400	451918820	9360	9360	9360	9360	0
187	20240325	163300	451918820	9360	9360	9360	9360	0
188	20240325	163200	451918820	9360	9360	9360	9360	0
189	20240325	163100	451918820	9360	9360	9360	9360	0
190	20240325	163000	451918820	9360	9360	9360	9360	0
191	20240325	162900	451918820	9360	9360	9360	9360	0
192	20240325	162800	451918820	9360	9360	9360	9360	0
193	20240325	162700	451918820	9360	9360	9360	9360	0
194	20240325	162600	451918820	9360	9360	9360	9360	0
195	20240325	162500	451918820	9360	9360	9360	9360	0
196	20240325	162400	451918820	9360	9360	9360	9360	0
197	20240325	162300	451918820	9360	9360	9360	9360	0
198	20240325	162200	451918820	9360	9360	9360	9360	0
199	20240325	162100	451918820	9360	9360	9360	9360	0
200	20240325	162000	451918820	9360	9360	9360	9360	0
201	20240325	161900	451918820	9360	9360	9360	9360	0
202	20240325	161800	451918820	9360	9360	9360	9360	0
203	20240325	161700	451918820	9360	9360	9360	9360	0
204	20240325	161600	451918820	9360	9360	9360	9360	0
205	20240325	161500	451918820	9360	9360	9360	9360	0
206	20240325	161400	451918820	9360	9360	9360	9360	0
207	20240325	161300	451918820	9360	9360	9360	9360	0
208	20240325	161200	451918820	9360	9360	9360	9360	0
209	20240325	161100	451918820	9360	9360	9360	9360	0
210	20240325	161000	451918820	9360	9360	9360	9360	0
211	20240325	160900	451918820	9360	9360	9360	9360	0
212	20240325	160800	451918820	9360	9360	9360	9360	50
213	20240325	160700	451918820	9360	9360	9360	9360	0
214	20240325	160600	451918820	9360	9360	9360	9360	0
215	20240325	160500	451918820	9360	9360	9360	9360	0
216	20240325	160400	451918820	9360	9360	9360	9360	0
217	20240325	160300	451918820	9360	9360	9360	9360	0
218	20240325	160200	451918820	9360	9360	9360	9360	0
219	20240325	160100	451918820	9360	9360	9360	9360	0
220	20240325	160000	451918820	9360	9360	9360	9360	0
221	20240325	155900	451918820	9360	9360	9360	9360	0
222	20240325	155800	451918820	9360	9360	9360	9360	0
223	20240325	155700	451918820	9360	9360	9360	9360	0
224	20240325	155600	451918820	9360	9360	9360	9360	0
225	20240325	155500	451918820	9360	9360	9360	9360	0
226	20240325	155400	451918820	9360	9360	9360	9360	0
227	20240325	155300	451918820	9360	9360	9360	9360	0
228	20240325	155200	451918820	9360	9360	9360	9360	0
229	20240325	155100	451918820	9360	9360	9360	9360	0
230	20240325	155000	451918820	9360	9360	9360	9360	0
231	20240325	154900	451918820	9360	9360	9360	9360	0
232	20240325	154800	451918820	9360	9360	9360	9360	0
233	20240325	154700	451918820	9360	9360	9360	9360	0
234	20240325	154600	451918820	9360	9360	9360	9360	0
235	20240325	154500	451918820	9360	9360	9360	9360	0
236	20240325	154400	451918820	9360	9360	9360	9360	0
237	20240325	154300	451918820	9360	9360	9360	9360	0
238	20240325	154200	451918820	9360	9360	9360	9360	0
239	20240325	154100	451918820	9360	9360	9360	9360	0
240	20240325	154000	451918820	9360	9360	9360	9360	0
241	20240325	153900	451918820	9360	9360	9360	9360	0
242	20240325	153800	451918820	9360	9360	9360	9360	50
243	20240325	153700	451918820	9360	9360	9360	9360	0
244	20240325	153600	451918820	9360	9360	9360	9360	0
245	20240325	153500	451918820	9360	9360	9360	9360	0
246	20240325	153400	451918820	9360	9360	9360	9360	0
247	20240325	153300	451918820	9360	9360	9360	9360	0
248	20240325	153200	451918820	9360	9360	9360	9360	0
249	20240325	153100	451918820	9360	9360	9360	9360	0
250	20240325	153000	451918820	9360	9360	9360	9360	50
251	20240325	152900	451450820	9400	9400	9400	9400	0
252	20240325	152800	451450820	9400	9400	9400	9400	0
253	20240325	152700	451450820	9400	9400	9400	9400	0
254	20240325	152600	451450820	9400	9400	9400	9400	0
255	20240325	152500	451450820	9400	9400	9400	9400	0
256	20240325	152400	451450820	9400	9400	9400	9400	0
257	20240325	152300	451450820	9400	9400	9400	9400	0
258	20240325	152200	451450820	9400	9400	9400	9400	0
259	20240325	152100	451450820	9400	9400	9400	9400	0
260	20240325	152000	451450820	9400	9400	9400	9400	0
261	20240325	151900	451450820	9400	9330	9400	9320	113
262	20240325	151800	450397560	9330	9320	9330	9320	172
263	20240325	151700	448794460	9320	9330	9330	9320	139
264	20240325	151600	447498880	9330	9340	9340	9330	98
265	20240325	151500	446584530	9350	9360	9360	9350	44
266	20240325	151400	446173110	9390	9390	9390	9390	97
267	20240325	151300	445262280	9390	9390	9390	9390	0
268	20240325	151200	445262280	9390	9390	9390	9390	0
269	20240325	151100	445262280	9390	9390	9390	9390	24
270	20240325	151000	445036920	9390	9360	9390	9360	406
271	20240325	150900	441228680	9360	9360	9360	9360	51
272	20240325	150800	440751320	9360	9360	9360	9360	22
273	20240325	150700	440545400	9340	9340	9340	9340	0
274	20240325	150600	440545400	9340	9340	9340	9340	8
275	20240325	150500	440470680	9340	9360	9360	9340	49
276	20240325	150400	440012880	9360	9360	9360	9360	0
277	20240325	150300	440012880	9360	9360	9360	9360	66
278	20240325	150200	439395120	9330	9330	9330	9330	0
279	20240325	150100	439395120	9330	9330	9330	9330	0
280	20240325	150000	439395120	9330	9330	9330	9330	0
281	20240325	145900	439395120	9330	9330	9330	9330	0
282	20240325	145800	439395120	9330	9330	9330	9330	0
283	20240325	145700	439395120	9330	9330	9330	9330	350
284	20240325	145600	436129620	9330	9330	9330	9330	142
285	20240325	145500	434804760	9330	9330	9330	9330	632
286	20240325	145400	428908200	9330	9340	9340	9330	60
287	20240325	145300	428348200	9330	9330	9330	9330	0
288	20240325	145200	428348200	9330	9330	9330	9330	0
289	20240325	145100	428348200	9330	9330	9330	9330	0
290	20240325	145000	428348200	9330	9400	9400	9330	1022
291	20240325	144900	418798250	9340	9340	9340	9340	0
292	20240325	144800	418798250	9340	9340	9340	9340	0
293	20240325	144700	418798250	9340	9340	9340	9340	0
294	20240325	144600	418798250	9340	9340	9340	9340	0
295	20240325	144500	418798250	9340	9340	9340	9340	0
296	20240325	144400	418798250	9340	9340	9340	9340	0
297	20240325	144300	418798250	9340	9340	9340	9340	42
298	20240325	144200	418405970	9340	9340	9340	9340	10
299	20240325	144100	418312570	9340	9340	9340	9340	0
300	20240325	144000	418312570	9340	9340	9340	9340	83
301	20240325	143900	417537350	9340	9340	9340	9340	22
302	20240325	143800	417331870	9340	9340	9340	9340	0
303	20240325	143700	417331870	9340	9340	9340	9340	501
304	20240325	143600	412652530	9340	9340	9340	9340	7
305	20240325	143500	412587150	9360	9360	9360	9360	91
306	20240325	143400	411735390	9360	9360	9360	9360	1
307	20240325	143300	411726030	9360	9360	9360	9360	122
308	20240325	143200	410584110	9370	9370	9370	9370	22
309	20240325	143100	410377970	9370	9370	9370	9370	17
310	20240325	143000	410218680	9380	9380	9380	9380	0
311	20240325	142900	410218680	9380	9380	9380	9380	0
312	20240325	142800	410218680	9380	9380	9380	9380	34
313	20240325	142700	409899760	9380	9380	9380	9380	1
314	20240325	142600	409890380	9360	9360	9360	9360	3
315	20240325	142500	409862300	9360	9360	9360	9360	16
316	20240325	142400	409712540	9360	9360	9360	9360	84
317	20240325	142300	408926300	9360	9380	9380	9360	109
318	20240325	142200	407905080	9380	9380	9380	9380	1
319	20240325	142100	407895700	9380	9380	9380	9380	102
320	20240325	142000	406938940	9380	9380	9380	9380	0
321	20240325	141900	406938940	9380	9380	9380	9380	1
322	20240325	141800	406929560	9360	9360	9360	9360	2
323	20240325	141700	406910840	9360	9360	9360	9360	21
324	20240325	141600	406714280	9360	9340	9360	9340	61
325	20240325	141500	406143340	9340	9340	9340	9340	63
326	20240325	141400	405554920	9330	9330	9330	9330	0
327	20240325	141300	405554920	9330	9330	9330	9330	0
328	20240325	141200	405554920	9330	9330	9330	9330	0
329	20240325	141100	405554920	9330	9330	9330	9330	0
330	20240325	141000	405554920	9330	9330	9330	9330	0
331	20240325	140900	405554920	9330	9330	9330	9330	127
332	20240325	140800	404370010	9330	9330	9330	9330	0
333	20240325	140700	404370010	9330	9320	9330	9310	101
334	20240325	140600	403429350	9320	9320	9320	9320	0
335	20240325	140500	403429350	9320	9330	9330	9320	620
336	20240325	140400	397645950	9330	9330	9330	9330	0
337	20240325	140300	397645950	9330	9330	9330	9330	66
338	20240325	140200	397030170	9320	9320	9320	9320	0
339	20240325	140100	397030170	9320	9320	9320	9320	0
340	20240325	140000	397030170	9320	9320	9320	9320	0
341	20240325	135900	397030170	9320	9320	9320	9320	43
342	20240325	135800	396629410	9320	9350	9350	9300	2464
343	20240325	135700	373682250	9360	9380	9380	9360	1363
344	20240325	135600	360908830	9380	9400	9400	9380	400
345	20240325	135500	357155170	9400	9400	9400	9400	21
346	20240325	135400	356957770	9400	9400	9400	9400	0
347	20240325	135300	356957770	9400	9400	9400	9400	133
348	20240325	135200	355707570	9390	9390	9390	9390	0
349	20240325	135100	355707570	9390	9390	9390	9390	0
350	20240325	135000	355707570	9390	9390	9390	9390	0
351	20240325	134900	355707570	9390	9400	9400	9390	99
352	20240325	134800	354777740	9400	9400	9400	9400	0
353	20240325	134700	354777740	9400	9400	9400	9400	23
354	20240325	134600	354561540	9400	9400	9400	9400	0
355	20240325	134500	354561540	9400	9400	9400	9400	0
356	20240325	134400	354561540	9400	9400	9400	9400	5
357	20240325	134300	354514540	9400	9400	9400	9400	33
358	20240325	134200	354204340	9410	9410	9410	9410	0
359	20240325	134100	354204340	9410	9410	9410	9410	22
360	20240325	134000	353997320	9410	9410	9410	9410	0
361	20240325	133900	353997320	9410	9410	9410	9410	1
362	20240325	133800	353987910	9400	9400	9400	9400	24
363	20240325	133700	353762310	9400	9400	9400	9400	4
364	20240325	133600	353724710	9410	9410	9410	9410	0
365	20240325	133500	353724710	9410	9410	9410	9410	22
366	20240325	133400	353517690	9420	9420	9420	9420	0
367	20240325	133300	353517690	9420	9420	9420	9420	22
368	20240325	133200	353310450	9420	9420	9420	9420	10
369	20240325	133100	353216250	9420	9420	9420	9420	0
370	20240325	133000	353216250	9420	9420	9420	9420	25
371	20240325	132900	352980750	9420	9420	9420	9420	0
372	20240325	132800	352980750	9420	9420	9420	9420	22
373	20240325	132700	352773510	9420	9420	9420	9420	22
374	20240325	132600	352566270	9420	9420	9420	9420	0
375	20240325	132500	352566270	9420	9420	9420	9420	1
376	20240325	132400	352556850	9420	9420	9420	9420	0
377	20240325	132300	352556850	9420	9420	9420	9420	26
378	20240325	132200	352311930	9430	9420	9450	9420	33
379	20240325	132100	352000740	9420	9430	9450	9420	223
380	20240325	132000	349894370	9450	9410	9450	9410	342
381	20240325	131900	346668730	9410	9400	9410	9400	200
382	20240325	131800	344787930	9390	9390	9390	9390	1
383	20240325	131700	344778540	9390	9400	9400	9390	55
384	20240325	131600	344261650	9400	9400	9400	9400	0
385	20240325	131500	344261650	9400	9400	9400	9400	0
386	20240325	131400	344261650	9400	9400	9400	9400	22
387	20240325	131300	344054850	9390	9390	9390	9390	171
388	20240325	131200	342449160	9390	9400	9400	9390	119
389	20240325	131100	341331530	9390	9390	9390	9390	7
390	20240325	131000	341265800	9390	9390	9390	9390	0
391	20240325	130900	341265800	9390	9390	9390	9390	0
392	20240325	130800	341265800	9390	9390	9390	9390	0
393	20240325	130700	341265800	9390	9390	9390	9390	0
394	20240325	130600	341265800	9390	9390	9390	9390	59
395	20240325	130500	340711790	9380	9380	9380	9380	0
396	20240325	130400	340711790	9380	9380	9380	9380	0
397	20240325	130300	340711790	9380	9380	9380	9380	0
398	20240325	130200	340711790	9380	9380	9380	9380	0
399	20240325	130100	340711790	9380	9380	9380	9380	22
400	20240325	130000	340505430	9380	9380	9380	9380	0
401	20240325	125900	340505430	9380	9380	9380	9380	4
402	20240325	125800	340467910	9380	9380	9380	9380	22
403	20240325	125700	340261550	9380	9380	9380	9380	0
404	20240325	125600	340261550	9380	9380	9380	9380	23
405	20240325	125500	340045810	9380	9380	9380	9380	0
406	20240325	125400	340045810	9380	9380	9380	9380	1
407	20240325	125300	340036430	9380	9380	9380	9380	23
408	20240325	125200	339820690	9380	9380	9380	9380	1
409	20240325	125100	339811310	9380	9380	9380	9380	0
410	20240325	125000	339811310	9380	9380	9380	9380	22
411	20240325	124900	339604950	9380	9380	9380	9380	0
412	20240325	124800	339604950	9380	9380	9380	9380	22
413	20240325	124700	339398590	9380	9390	9400	9380	99
414	20240325	124600	338469940	9400	9400	9400	9400	0
415	20240325	124500	338469940	9400	9400	9400	9400	22
416	20240325	124400	338263140	9400	9400	9400	9400	42
417	20240325	124300	337868340	9400	9400	9400	9400	0
418	20240325	124200	337868340	9400	9400	9400	9400	0
419	20240325	124100	337868340	9400	9400	9400	9400	1
420	20240325	124000	337858940	9380	9380	9380	9380	10
421	20240325	123900	337765140	9380	9400	9400	9380	377
422	20240325	123800	334224930	9400	9400	9400	9400	0
423	20240325	123700	334224930	9400	9400	9400	9400	0
424	20240325	123600	334224930	9400	9400	9400	9400	2
425	20240325	123500	334206130	9390	9390	9390	9390	0
426	20240325	123400	334206130	9390	9390	9390	9390	0
427	20240325	123300	334206130	9390	9400	9400	9390	100
428	20240325	123200	333266900	9400	9400	9400	9400	0
429	20240325	123100	333266900	9400	9400	9400	9400	1
430	20240325	123000	333257500	9410	9410	9410	9410	0
431	20240325	122900	333257500	9410	9420	9420	9410	42
432	20240325	122800	332862100	9410	9410	9410	9410	0
433	20240325	122700	332862100	9410	9420	9420	9410	46
434	20240325	122600	332428790	9440	9440	9440	9440	0
435	20240325	122500	332428790	9440	9440	9440	9440	0
436	20240325	122400	332428790	9440	9420	9440	9420	28
437	20240325	122300	332164530	9440	9420	9440	9420	4
438	20240325	122200	332126830	9420	9420	9450	9420	223
439	20240325	122100	330019570	9450	9420	9450	9420	22
440	20240325	122000	329811700	9450	9450	9450	9450	6
441	20240325	121900	329755000	9440	9440	9440	9440	1
442	20240325	121800	329745560	9410	9410	9410	9410	0
443	20240325	121700	329745560	9410	9440	9450	9410	30
444	20240325	121600	329462300	9450	9410	9450	9410	532
445	20240325	121500	324435050	9450	9450	9450	9450	0
446	20240325	121400	324435050	9450	9410	9450	9410	474
447	20240325	121300	319974620	9440	9440	9450	9410	29
448	20240325	121200	319700900	9410	9410	9410	9410	1
449	20240325	121100	319691490	9440	9440	9440	9440	25
450	20240325	121000	319455490	9450	9440	9450	9440	125
451	20240325	120900	318274400	9430	9400	9430	9400	205
452	20240325	120800	316343560	9400	9410	9410	9400	55
453	20240325	120700	315826020	9420	9410	9420	9410	306
454	20240325	120600	312946550	9410	9410	9410	9410	114
455	20240325	120500	311873810	9410	9410	9410	9410	44
456	20240325	120400	311459770	9410	9410	9410	9410	311
457	20240325	120300	308533260	9410	9410	9410	9410	22
458	20240325	120200	308326240	9410	9410	9410	9410	0
459	20240325	120100	308326240	9410	9410	9410	9410	10
460	20240325	120000	308232140	9410	9410	9410	9410	22
461	20240325	115900	308025120	9400	9400	9400	9400	0
462	20240325	115800	308025120	9400	9400	9400	9400	0
463	20240325	115700	308025120	9400	9410	9410	9400	343
464	20240325	115600	304798590	9410	9410	9410	9410	2
465	20240325	115500	304779770	9410	9410	9410	9410	1
466	20240325	115400	304770360	9410	9410	9410	9410	166
467	20240325	115300	303208300	9410	9400	9410	9400	240
468	20240325	115200	300952190	9390	9390	9390	9390	117
469	20240325	115100	299853560	9390	9390	9390	9390	0
470	20240325	115000	299853560	9390	9390	9390	9390	105
471	20240325	114900	298867610	9390	9390	9390	9390	0
472	20240325	114800	298867610	9390	9390	9390	9390	0
473	20240325	114700	298867610	9390	9390	9390	9390	101
474	20240325	114600	297919220	9400	9400	9400	9400	4
475	20240325	114500	297881620	9400	9390	9400	9390	51
476	20240325	114400	297402320	9400	9400	9400	9400	44
477	20240325	114300	296988720	9400	9400	9400	9400	3
478	20240325	114200	296960520	9400	9400	9410	9400	133
479	20240325	114100	295709420	9400	9400	9400	9400	8
480	20240325	114000	295634220	9400	9400	9400	9400	246
481	20240325	113900	293321820	9400	9400	9400	9400	45
482	20240325	113800	292898820	9400	9400	9400	9400	0
483	20240325	113700	292898820	9400	9400	9400	9400	30
484	20240325	113600	292616820	9400	9400	9400	9400	22
485	20240325	113500	292410020	9390	9390	9390	9390	0
486	20240325	113400	292410020	9390	9390	9390	9390	0
487	20240325	113300	292410020	9390	9390	9390	9390	0
488	20240325	113200	292410020	9390	9390	9390	9390	0
489	20240325	113100	292410020	9390	9390	9390	9390	0
490	20240325	113000	292410020	9390	9390	9390	9390	0
491	20240325	112900	292410020	9390	9390	9390	9390	0
492	20240325	112800	292410020	9390	9390	9390	9390	0
493	20240325	112700	292410020	9390	9390	9390	9390	0
494	20240325	112600	292410020	9390	9390	9390	9390	62
495	20240325	112500	291827840	9390	9390	9390	9390	74
496	20240325	112400	291132980	9400	9400	9400	9400	1
497	20240325	112300	291123580	9400	9400	9400	9400	23
498	20240325	112200	290907380	9400	9400	9400	9400	1
499	20240325	112100	290897980	9400	9400	9400	9400	22
500	20240325	112000	290691180	9390	9400	9400	9390	6
501	20240325	111900	290634830	9390	9400	9400	9390	27
502	20240325	111800	290381080	9410	9410	9410	9410	22
503	20240325	111700	290174060	9400	9400	9400	9400	22
504	20240325	111600	289967260	9400	9400	9400	9400	0
505	20240325	111500	289967260	9400	9390	9400	9390	378
506	20240325	111400	286414080	9390	9390	9390	9390	107
507	20240325	111300	285409350	9390	9390	9390	9390	22
508	20240325	111200	285202770	9380	9380	9380	9380	72
509	20240325	111100	284527410	9350	9350	9350	9350	0
510	20240325	111000	284527410	9350	9350	9350	9350	0
511	20240325	110900	284527410	9350	9350	9350	9350	62
512	20240325	110800	283947710	9350	9350	9350	9350	23
513	20240325	110700	283732660	9350	9350	9350	9350	0
514	20240325	110600	283732660	9350	9350	9350	9350	1
515	20240325	110500	283723310	9350	9340	9350	9340	150
516	20240325	110400	282321310	9320	9330	9330	9320	5
517	20240325	110300	282274700	9340	9340	9340	9340	65
518	20240325	110200	281667600	9340	9340	9340	9340	29
519	20240325	110100	281396740	9340	9340	9340	9340	1
520	20240325	110000	281387400	9340	9340	9340	9340	22
521	20240325	105900	281181920	9340	9340	9340	9340	6
522	20240325	105800	281125880	9340	9340	9340	9340	0
523	20240325	105700	281125880	9340	9340	9340	9340	27
524	20240325	105600	280873700	9300	9340	9340	9300	1107
525	20240325	105500	270576080	9340	9340	9340	9340	1
526	20240325	105400	270566740	9340	9340	9340	9340	0
527	20240325	105300	270566740	9340	9340	9340	9340	0
528	20240325	105200	270566740	9340	9340	9340	9330	104
529	20240325	105100	269595420	9320	9320	9320	9320	69
530	20240325	105000	268952340	9320	9320	9320	9320	0
531	20240325	104900	268952340	9320	9320	9320	9320	3
532	20240325	104800	268924380	9310	9310	9310	9310	2
533	20240325	104700	268905760	9300	9300	9300	9300	100
534	20240325	104600	267975760	9300	9300	9300	9300	7
535	20240325	104500	267910660	9300	9300	9300	9300	96
536	20240325	104400	267017860	9300	9340	9340	9300	71
537	20240325	104300	266357520	9300	9300	9300	9290	5482
538	20240325	104200	215374930	9290	9320	9320	9290	751
539	20240325	104100	208388890	9340	9340	9340	9340	0
540	20240325	104000	208388890	9340	9310	9340	9310	2
541	20240325	103900	208370240	9340	9300	9340	9300	131
542	20240325	103800	207151860	9300	9330	9330	9300	5067
543	20240325	103700	160003850	9320	9320	9320	9320	0
544	20240325	103600	160003850	9320	9320	9320	9320	0
545	20240325	103500	160003850	9320	9330	9330	9320	606
546	20240325	103400	154355880	9340	9340	9340	9340	1
547	20240325	103300	154346540	9320	9320	9320	9320	0
548	20240325	103200	154346540	9320	9320	9320	9320	40
549	20240325	103100	153973740	9320	9330	9330	9320	88
550	20240325	103000	153153080	9330	9330	9330	9330	0
551	20240325	102900	153153080	9330	9350	9350	9330	144
552	20240325	102800	151808960	9340	9340	9340	9340	10
553	20240325	102700	151715560	9330	9330	9330	9330	0
554	20240325	102600	151715560	9330	9330	9330	9330	0
555	20240325	102500	151715560	9330	9330	9330	9330	50
556	20240325	102400	151249060	9330	9350	9350	9330	148
557	20240325	102300	149867440	9350	9330	9350	9330	62
558	20240325	102200	149288960	9320	9320	9320	9320	147
559	20240325	102100	147918920	9320	9340	9340	9320	120
560	20240325	102000	146800340	9330	9330	9330	9330	1
561	20240325	101900	146791010	9350	9330	9350	9330	12
562	20240325	101800	146678920	9340	9330	9340	9330	11
563	20240325	101700	146576280	9340	9340	9340	9330	307
564	20240325	101600	143710000	9340	9360	9360	9340	1897
565	20240325	101500	125974390	9360	9350	9360	9350	71
566	20240325	101400	125309930	9360	9360	9360	9350	17
567	20240325	101300	125150900	9360	9360	9360	9350	8
568	20240325	101200	125076030	9360	9360	9360	9360	2
569	20240325	101100	125057310	9360	9360	9360	9360	9
570	20240325	101000	124973070	9360	9360	9360	9360	523
571	20240325	100900	120077790	9370	9380	9380	9370	175
572	20240325	100800	118437600	9370	9370	9370	9370	0
573	20240325	100700	118437600	9370	9380	9380	9370	168
574	20240325	100600	116862420	9380	9380	9380	9380	11
575	20240325	100500	116759240	9380	9380	9380	9380	9
576	20240325	100400	116674820	9380	9380	9380	9380	25
577	20240325	100300	116440320	9380	9380	9380	9380	6
578	20240325	100200	116384040	9380	9380	9380	9360	106
579	20240325	100100	115391420	9380	9380	9380	9380	1
580	20240325	100000	115382040	9380	9370	9380	9360	628
581	20240325	095900	109502190	9370	9370	9370	9370	342
582	20240325	095800	106297650	9370	9370	9370	9370	41
583	20240325	095700	105913480	9370	9370	9370	9370	0
584	20240325	095600	105913480	9370	9370	9370	9370	102
585	20240325	095500	104957740	9370	9370	9370	9370	273
586	20240325	095400	102399730	9380	9380	9380	9380	12
587	20240325	095300	102287170	9390	9390	9390	9390	3
588	20240325	095200	102259000	9390	9370	9390	9370	227
589	20240325	095100	100131810	9370	9390	9390	9370	524
590	20240325	095000	95218220	9390	9390	9390	9390	1
591	20240325	094900	95208830	9390	9400	9400	9390	135
592	20240325	094800	93940950	9410	9410	9410	9410	0
593	20240325	094700	93940950	9410	9410	9410	9410	400
594	20240325	094600	90176950	9400	9400	9410	9400	9
595	20240325	094500	90092330	9410	9410	9410	9390	438
596	20240325	094400	85977230	9410	9400	9420	9400	5
597	20240325	094300	85930180	9420	9420	9420	9420	0
598	20240325	094200	85930180	9420	9400	9420	9400	89
599	20240325	094100	85093520	9400	9400	9400	9400	1
600	20240325	094000	85084120	9410	9410	9410	9410	420
601	20240325	093900	81131920	9420	9410	9420	9400	61
602	20240325	093800	80557960	9420	9400	9420	9400	12
603	20240325	093700	80445140	9400	9400	9420	9400	13
604	20240325	093600	80322720	9420	9400	9420	9390	370
605	20240325	093500	76845250	9400	9400	9400	9400	21
606	20240325	093400	76647850	9400	9400	9400	9400	110
607	20240325	093300	75613850	9400	9400	9400	9400	0
608	20240325	093200	75613850	9400	9400	9400	9400	32
609	20240325	093100	75313050	9400	9390	9400	9390	73
610	20240325	093000	74626930	9390	9390	9390	9390	0
611	20240325	092900	74626930	9390	9400	9400	9390	102
612	20240325	092800	73669130	9400	9400	9400	9400	136
613	20240325	092700	72390730	9420	9420	9420	9400	4
614	20240325	092600	72353070	9400	9400	9420	9400	235
615	20240325	092500	70139470	9420	9400	9420	9400	158
616	20240325	092400	68654250	9390	9430	9430	9390	1730
617	20240325	092300	52388690	9430	9430	9430	9430	2
618	20240325	092200	52369830	9430	9430	9430	9430	3
619	20240325	092100	52341540	9420	9420	9420	9420	0
620	20240325	092000	52341540	9420	9420	9420	9420	74
621	20240325	091900	51644460	9420	9420	9420	9420	1
622	20240325	091800	51635040	9420	9420	9420	9420	10
623	20240325	091700	51540840	9440	9440	9440	9440	0
624	20240325	091600	51540840	9440	9430	9440	9430	73
625	20240325	091500	50851740	9440	9420	9440	9420	60
626	20240325	091400	50286520	9400	9400	9420	9400	5
627	20240325	091300	50239480	9420	9400	9420	9400	52
628	20240325	091200	49749700	9420	9390	9420	9390	3
629	20240325	091100	49721500	9420	9390	9420	9390	7
630	20240325	091000	49655630	9410	9380	9410	9380	295
631	20240325	090900	46888490	9380	9390	9390	9380	808
632	20240325	090800	39308510	9380	9430	9430	9380	400
633	20240325	090700	35556140	9400	9380	9400	9380	1226
634	20240325	090600	24035990	9390	9380	9390	9380	8
635	20240325	090500	23960890	9390	9400	9400	9390	305
636	20240325	090400	21094480	9400	9400	9400	9400	15
637	20240325	090300	20953480	9400	9400	9400	9400	367
638	20240325	090200	17503680	9400	9420	9420	9400	1168
639	20240325	090100	6518560	9420	9420	9420	9420	0
640	20240325	090000	6518560	9420	9460	9460	9420	691