KissMeData/060370/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	192400	385291410	9390	9390	9390	9390	844
3	20240327	192300	385291410	9390	9390	9390	9390	0
4	20240327	192200	385291410	9390	9390	9390	9390	0
5	20240327	192100	385291410	9390	9390	9390	9390	0
6	20240327	192000	385291410	9390	9390	9390	9390	0
7	20240327	191900	385291410	9390	9390	9390	9390	0
8	20240327	191800	385291410	9390	9390	9390	9390	0
9	20240327	191700	385291410	9390	9390	9390	9390	0
10	20240327	191600	385291410	9390	9390	9390	9390	0
11	20240327	191500	385291410	9390	9390	9390	9390	0
12	20240327	191400	385291410	9390	9390	9390	9390	0
13	20240327	191300	385291410	9390	9390	9390	9390	0
14	20240327	191200	385291410	9390	9390	9390	9390	0
15	20240327	191100	385291410	9390	9390	9390	9390	0
16	20240327	191000	385291410	9390	9390	9390	9390	0
17	20240327	190900	385291410	9390	9390	9390	9390	0
18	20240327	190800	385291410	9390	9390	9390	9390	0
19	20240327	190700	385291410	9390	9390	9390	9390	0
20	20240327	190600	385291410	9390	9390	9390	9390	0
21	20240327	190500	385291410	9390	9390	9390	9390	0
22	20240327	190400	385291410	9390	9390	9390	9390	0
23	20240327	190300	385291410	9390	9390	9390	9390	0
24	20240327	190200	385291410	9390	9390	9390	9390	0
25	20240327	190100	385291410	9390	9390	9390	9390	0
26	20240327	190000	385291410	9390	9390	9390	9390	0
27	20240327	185900	385291410	9390	9390	9390	9390	0
28	20240327	185800	385291410	9390	9390	9390	9390	0
29	20240327	185700	385291410	9390	9390	9390	9390	0
30	20240327	185600	385291410	9390	9390	9390	9390	0
31	20240327	185500	385291410	9390	9390	9390	9390	0
32	20240327	185400	385291410	9390	9390	9390	9390	844
33	20240327	185300	385291410	9390	9390	9390	9390	0
34	20240327	185200	385291410	9390	9390	9390	9390	0
35	20240327	185100	385291410	9390	9390	9390	9390	0
36	20240327	185000	385291410	9390	9390	9390	9390	0
37	20240327	184900	385291410	9390	9390	9390	9390	0
38	20240327	184800	385291410	9390	9390	9390	9390	0
39	20240327	184700	385291410	9390	9390	9390	9390	0
40	20240327	184600	385291410	9390	9390	9390	9390	0
41	20240327	184500	385291410	9390	9390	9390	9390	0
42	20240327	184400	385291410	9390	9390	9390	9390	0
43	20240327	184300	385291410	9390	9390	9390	9390	0
44	20240327	184200	385291410	9390	9390	9390	9390	0
45	20240327	184100	385291410	9390	9390	9390	9390	0
46	20240327	184000	385291410	9390	9390	9390	9390	0
47	20240327	183900	385291410	9390	9390	9390	9390	0
48	20240327	183800	385291410	9390	9390	9390	9390	0
49	20240327	183700	385291410	9390	9390	9390	9390	0
50	20240327	183600	385291410	9390	9390	9390	9390	0
51	20240327	183500	385291410	9390	9390	9390	9390	0
52	20240327	183400	385291410	9390	9390	9390	9390	0
53	20240327	183300	385291410	9390	9390	9390	9390	0
54	20240327	183200	385291410	9390	9390	9390	9390	0
55	20240327	183100	385291410	9390	9390	9390	9390	0
56	20240327	183000	385291410	9390	9390	9390	9390	0
57	20240327	182900	385291410	9390	9390	9390	9390	0
58	20240327	182800	385291410	9390	9390	9390	9390	0
59	20240327	182700	385291410	9390	9390	9390	9390	0
60	20240327	182600	385291410	9390	9390	9390	9390	0
61	20240327	182500	385291410	9390	9390	9390	9390	0
62	20240327	182400	385291410	9390	9390	9390	9390	844
63	20240327	182300	385291410	9390	9390	9390	9390	0
64	20240327	182200	385291410	9390	9390	9390	9390	0
65	20240327	182100	385291410	9390	9390	9390	9390	0
66	20240327	182000	385291410	9390	9390	9390	9390	0
67	20240327	181900	385291410	9390	9390	9390	9390	0
68	20240327	181800	385291410	9390	9390	9390	9390	0
69	20240327	181700	385291410	9390	9390	9390	9390	0
70	20240327	181600	385291410	9390	9390	9390	9390	0
71	20240327	181500	385291410	9390	9390	9390	9390	0
72	20240327	181400	385291410	9390	9390	9390	9390	0
73	20240327	181300	385291410	9390	9390	9390	9390	0
74	20240327	181200	385291410	9390	9390	9390	9390	0
75	20240327	181100	385291410	9390	9390	9390	9390	0
76	20240327	181000	385291410	9390	9390	9390	9390	0
77	20240327	180900	385291410	9390	9390	9390	9390	0
78	20240327	180800	385291410	9390	9390	9390	9390	0
79	20240327	180700	385291410	9390	9390	9390	9390	0
80	20240327	180600	385291410	9390	9390	9390	9390	0
81	20240327	180500	385291410	9390	9390	9390	9390	0
82	20240327	180400	385291410	9390	9390	9390	9390	0
83	20240327	180300	385291410	9390	9390	9390	9390	0
84	20240327	180200	385291410	9390	9390	9390	9390	0
85	20240327	180100	385291410	9390	9390	9390	9390	0
86	20240327	180000	385291410	9390	9390	9390	9390	0
87	20240327	175900	385291410	9390	9390	9390	9390	0
88	20240327	175800	385291410	9390	9390	9390	9390	0
89	20240327	175700	385291410	9390	9390	9390	9390	0
90	20240327	175600	385291410	9390	9390	9390	9390	0
91	20240327	175500	385291410	9390	9390	9390	9390	0
92	20240327	175400	385291410	9390	9390	9390	9390	844
93	20240327	175300	385291410	9390	9390	9390	9390	0
94	20240327	175200	385291410	9390	9390	9390	9390	0
95	20240327	175100	385291410	9390	9390	9390	9390	0
96	20240327	175000	385291410	9390	9390	9390	9390	0
97	20240327	174900	385291410	9390	9390	9390	9390	0
98	20240327	174800	385291410	9390	9390	9390	9390	0
99	20240327	174700	385291410	9390	9390	9390	9390	0
100	20240327	174600	385291410	9390	9390	9390	9390	0
101	20240327	174500	385291410	9390	9390	9390	9390	0
102	20240327	174400	385291410	9390	9390	9390	9390	0
103	20240327	174300	385291410	9390	9390	9390	9390	0
104	20240327	174200	385291410	9390	9390	9390	9390	0
105	20240327	174100	385291410	9390	9390	9390	9390	0
106	20240327	174000	385291410	9390	9390	9390	9390	0
107	20240327	173900	385291410	9390	9390	9390	9390	0
108	20240327	173800	385291410	9390	9390	9390	9390	0
109	20240327	173700	385291410	9390	9390	9390	9390	0
110	20240327	173600	385291410	9390	9390	9390	9390	0
111	20240327	173500	385291410	9390	9390	9390	9390	0
112	20240327	173400	385291410	9390	9390	9390	9390	0
113	20240327	173300	385291410	9390	9390	9390	9390	0
114	20240327	173200	385291410	9390	9390	9390	9390	0
115	20240327	173100	385291410	9390	9390	9390	9390	0
116	20240327	173000	385291410	9390	9390	9390	9390	0
117	20240327	172900	385291410	9390	9390	9390	9390	0
118	20240327	172800	385291410	9390	9390	9390	9390	0
119	20240327	172700	385291410	9390	9390	9390	9390	0
120	20240327	172600	385291410	9390	9390	9390	9390	0
121	20240327	172500	385291410	9390	9390	9390	9390	0
122	20240327	172400	385291410	9390	9390	9390	9390	844
123	20240327	172300	385291410	9390	9390	9390	9390	0
124	20240327	172200	385291410	9390	9390	9390	9390	0
125	20240327	172100	385291410	9390	9390	9390	9390	0
126	20240327	172000	385291410	9390	9390	9390	9390	0
127	20240327	171900	385291410	9390	9390	9390	9390	0
128	20240327	171800	385291410	9390	9390	9390	9390	0
129	20240327	171700	385291410	9390	9390	9390	9390	0
130	20240327	171600	385291410	9390	9390	9390	9390	0
131	20240327	171500	385291410	9390	9390	9390	9390	0
132	20240327	171400	385291410	9390	9390	9390	9390	0
133	20240327	171300	385291410	9390	9390	9390	9390	0
134	20240327	171200	385291410	9390	9390	9390	9390	0
135	20240327	171100	385291410	9390	9390	9390	9390	0
136	20240327	171000	385291410	9390	9390	9390	9390	0
137	20240327	170900	385291410	9390	9390	9390	9390	0
138	20240327	170800	385291410	9390	9390	9390	9390	0
139	20240327	170700	385291410	9390	9390	9390	9390	0
140	20240327	170600	385291410	9390	9390	9390	9390	0
141	20240327	170500	385291410	9390	9390	9390	9390	0
142	20240327	170400	385291410	9390	9390	9390	9390	0
143	20240327	170300	385291410	9390	9390	9390	9390	0
144	20240327	170200	385291410	9390	9390	9390	9390	0
145	20240327	170100	385291410	9390	9390	9390	9390	0
146	20240327	170000	385291410	9390	9390	9390	9390	0
147	20240327	165900	385291410	9390	9390	9390	9390	0
148	20240327	165800	385291410	9390	9390	9390	9390	0
149	20240327	165700	385291410	9390	9390	9390	9390	0
150	20240327	165600	385291410	9390	9390	9390	9390	0
151	20240327	165500	385291410	9390	9390	9390	9390	0
152	20240327	165400	385291410	9390	9390	9390	9390	844
153	20240327	165300	385291410	9390	9390	9390	9390	0
154	20240327	165200	385291410	9390	9390	9390	9390	0
155	20240327	165100	385291410	9390	9390	9390	9390	0
156	20240327	165000	385291410	9390	9390	9390	9390	0
157	20240327	164900	385291410	9390	9390	9390	9390	0
158	20240327	164800	385291410	9390	9390	9390	9390	0
159	20240327	164700	385291410	9390	9390	9390	9390	0
160	20240327	164600	385291410	9390	9390	9390	9390	0
161	20240327	164500	385291410	9390	9390	9390	9390	0
162	20240327	164400	385291410	9390	9390	9390	9390	0
163	20240327	164300	385291410	9390	9390	9390	9390	0
164	20240327	164200	385291410	9390	9390	9390	9390	0
165	20240327	164100	385291410	9390	9390	9390	9390	0
166	20240327	164000	385291410	9390	9390	9390	9390	0
167	20240327	163900	385291410	9390	9390	9390	9390	0
168	20240327	163800	385291410	9390	9390	9390	9390	0
169	20240327	163700	385291410	9390	9390	9390	9390	0
170	20240327	163600	385291410	9390	9390	9390	9390	0
171	20240327	163500	385291410	9390	9390	9390	9390	0
172	20240327	163400	385291410	9390	9390	9390	9390	0
173	20240327	163300	385291410	9390	9390	9390	9390	0
174	20240327	163200	385291410	9390	9390	9390	9390	0
175	20240327	163100	385291410	9390	9390	9390	9390	0
176	20240327	163000	385291410	9390	9390	9390	9390	0
177	20240327	162900	385291410	9390	9390	9390	9390	0
178	20240327	162800	385291410	9390	9390	9390	9390	0
179	20240327	162700	385291410	9390	9390	9390	9390	0
180	20240327	162600	385291410	9390	9390	9390	9390	0
181	20240327	162500	385291410	9390	9390	9390	9390	0
182	20240327	162400	385291410	9390	9390	9390	9390	844
183	20240327	162300	385291410	9390	9390	9390	9390	0
184	20240327	162200	385291410	9390	9390	9390	9390	0
185	20240327	162100	385291410	9390	9390	9390	9390	0
186	20240327	162000	385291410	9390	9390	9390	9390	0
187	20240327	161900	385291410	9390	9390	9390	9390	0
188	20240327	161800	385291410	9390	9390	9390	9390	0
189	20240327	161700	385291410	9390	9390	9390	9390	0
190	20240327	161600	385291410	9390	9390	9390	9390	0
191	20240327	161500	385291410	9390	9390	9390	9390	0
192	20240327	161400	385291410	9390	9390	9390	9390	0
193	20240327	161300	385291410	9390	9390	9390	9390	0
194	20240327	161200	385291410	9390	9390	9390	9390	0
195	20240327	161100	385291410	9390	9390	9390	9390	0
196	20240327	161000	385291410	9390	9390	9390	9390	0
197	20240327	160900	385291410	9390	9390	9390	9390	0
198	20240327	160800	385291410	9390	9390	9390	9390	0
199	20240327	160700	385291410	9390	9390	9390	9390	0
200	20240327	160600	385291410	9390	9390	9390	9390	0
201	20240327	160500	385291410	9390	9390	9390	9390	0
202	20240327	160400	385291410	9390	9390	9390	9390	0
203	20240327	160300	385291410	9390	9390	9390	9390	0
204	20240327	160200	385291410	9390	9390	9390	9390	0
205	20240327	160100	385291410	9390	9390	9390	9390	0
206	20240327	160000	385291410	9390	9390	9390	9390	0
207	20240327	155900	385291410	9390	9390	9390	9390	0
208	20240327	155800	385291410	9390	9390	9390	9390	0
209	20240327	155700	385291410	9390	9390	9390	9390	0
210	20240327	155600	385291410	9390	9390	9390	9390	0
211	20240327	155500	385291410	9390	9390	9390	9390	0
212	20240327	155400	385291410	9390	9390	9390	9390	844
213	20240327	155300	385291410	9390	9390	9390	9390	0
214	20240327	155200	385291410	9390	9390	9390	9390	0
215	20240327	155100	385291410	9390	9390	9390	9390	0
216	20240327	155000	385291410	9390	9390	9390	9390	0
217	20240327	154900	385291410	9390	9390	9390	9390	0
218	20240327	154800	385291410	9390	9390	9390	9390	0
219	20240327	154700	385291410	9390	9390	9390	9390	0
220	20240327	154600	385291410	9390	9390	9390	9390	0
221	20240327	154500	385291410	9390	9390	9390	9390	0
222	20240327	154400	385291410	9390	9390	9390	9390	0
223	20240327	154300	385291410	9390	9390	9390	9390	0
224	20240327	154200	385291410	9390	9390	9390	9390	0
225	20240327	154100	385291410	9390	9390	9390	9390	0
226	20240327	154000	385291410	9390	9390	9390	9390	0
227	20240327	153900	385291410	9390	9390	9390	9390	0
228	20240327	153800	385291410	9390	9390	9390	9390	0
229	20240327	153700	385291410	9390	9390	9390	9390	0
230	20240327	153600	385291410	9390	9390	9390	9390	0
231	20240327	153500	385291410	9390	9390	9390	9390	0
232	20240327	153400	385291410	9390	9390	9390	9390	0
233	20240327	153300	385291410	9390	9390	9390	9390	0
234	20240327	153200	385291410	9390	9390	9390	9390	0
235	20240327	153100	385291410	9390	9390	9390	9390	0
236	20240327	153000	385291410	9390	9390	9390	9390	844
237	20240327	152900	377366250	9390	9390	9390	9390	0
238	20240327	152800	377366250	9390	9390	9390	9390	0
239	20240327	152700	377366250	9390	9390	9390	9390	0
240	20240327	152600	377366250	9390	9390	9390	9390	0
241	20240327	152500	377366250	9390	9390	9390	9390	0
242	20240327	152400	377366250	9390	9390	9390	9390	0
243	20240327	152300	377366250	9390	9390	9390	9390	0
244	20240327	152200	377366250	9390	9390	9390	9390	0
245	20240327	152100	377366250	9390	9390	9390	9390	0
246	20240327	152000	377366250	9390	9390	9390	9390	0
247	20240327	151900	377366250	9390	9390	9390	9390	1
248	20240327	151800	377356860	9390	9370	9390	9370	300
249	20240327	151700	374542590	9370	9380	9380	9370	37
250	20240327	151600	374195590	9390	9380	9390	9380	206
251	20240327	151500	372263300	9390	9380	9390	9380	71
252	20240327	151400	371596620	9390	9390	9390	9390	27
253	20240327	151300	371343090	9390	9380	9390	9380	1181
254	20240327	151200	360263240	9380	9380	9380	9380	0
255	20240327	151100	360263240	9380	9370	9380	9370	3
256	20240327	151000	360235120	9350	9350	9350	9350	2
257	20240327	150900	360216420	9350	9350	9350	9350	375
258	20240327	150800	356710170	9350	9350	9350	9350	0
259	20240327	150700	356710170	9350	9350	9350	9350	100
260	20240327	150600	355775170	9340	9340	9340	9340	331
261	20240327	150500	352683630	9340	9370	9370	9340	28
262	20240327	150400	352421690	9370	9370	9370	9340	158
263	20240327	150300	350941260	9380	9380	9380	9380	0
264	20240327	150200	350941260	9380	9380	9380	9380	0
265	20240327	150100	350941260	9380	9350	9380	9350	1618
266	20240327	150000	335812920	9350	9350	9350	9350	0
267	20240327	145900	335812920	9350	9350	9350	9350	200
268	20240327	145800	333942920	9350	9340	9350	9340	136
269	20240327	145700	332672670	9350	9350	9350	9350	0
270	20240327	145600	332672670	9350	9350	9350	9350	0
271	20240327	145500	332672670	9350	9340	9350	9340	17
272	20240327	145400	332513730	9340	9340	9340	9340	0
273	20240327	145300	332513730	9340	9340	9340	9340	0
274	20240327	145200	332513730	9340	9340	9340	9340	0
275	20240327	145100	332513730	9340	9340	9340	9340	0
276	20240327	145000	332513730	9340	9340	9340	9340	0
277	20240327	144900	332513730	9340	9340	9340	9340	0
278	20240327	144800	332513730	9340	9340	9340	9340	151
279	20240327	144700	331103390	9350	9360	9380	9350	928
280	20240327	144600	322421480	9360	9360	9360	9360	0
281	20240327	144500	322421480	9360	9360	9360	9360	0
282	20240327	144400	322421480	9360	9360	9360	9360	0
283	20240327	144300	322421480	9360	9360	9360	9360	50
284	20240327	144200	321953480	9380	9380	9380	9380	0
285	20240327	144100	321953480	9380	9380	9380	9380	73
286	20240327	144000	321268740	9380	9380	9380	9380	30
287	20240327	143900	320987340	9380	9380	9380	9380	0
288	20240327	143800	320987340	9380	9380	9380	9380	50
289	20240327	143700	320518340	9380	9380	9380	9380	0
290	20240327	143600	320518340	9380	9380	9380	9380	100
291	20240327	143500	319580340	9380	9380	9380	9380	100
292	20240327	143400	318642340	9380	9380	9380	9380	0
293	20240327	143300	318642340	9380	9380	9380	9380	30
294	20240327	143200	318360940	9380	9380	9380	9380	30
295	20240327	143100	318079540	9380	9380	9380	9380	0
296	20240327	143000	318079540	9380	9380	9380	9380	218
297	20240327	142900	316034700	9380	9370	9380	9370	615
298	20240327	142800	310271140	9350	9350	9350	9350	0
299	20240327	142700	310271140	9350	9350	9350	9350	15
300	20240327	142600	310130890	9350	9350	9350	9350	0
301	20240327	142500	310130890	9350	9350	9350	9350	0
302	20240327	142400	310130890	9350	9350	9350	9350	140
303	20240327	142300	308821890	9340	9340	9340	9340	96
304	20240327	142200	307925250	9350	9350	9350	9350	0
305	20240327	142100	307925250	9350	9350	9350	9350	0
306	20240327	142000	307925250	9350	9350	9350	9350	185
307	20240327	141900	306195500	9350	9360	9360	9350	2000
308	20240327	141800	287493570	9370	9370	9370	9370	0
309	20240327	141700	287493570	9370	9370	9370	9370	50
310	20240327	141600	287025070	9370	9370	9370	9370	0
311	20240327	141500	287025070	9370	9370	9370	9370	0
312	20240327	141400	287025070	9370	9370	9370	9370	0
313	20240327	141300	287025070	9370	9370	9370	9370	1
314	20240327	141200	287015700	9370	9370	9370	9370	0
315	20240327	141100	287015700	9370	9370	9370	9370	25
316	20240327	141000	286781450	9370	9370	9370	9370	0
317	20240327	140900	286781450	9370	9370	9370	9370	100
318	20240327	140800	285844450	9370	9370	9370	9370	2
319	20240327	140700	285825710	9360	9360	9360	9360	0
320	20240327	140600	285825710	9360	9360	9360	9360	0
321	20240327	140500	285825710	9360	9360	9360	9360	1
322	20240327	140400	285816350	9360	9360	9360	9360	116
323	20240327	140300	284730590	9360	9360	9360	9360	9
324	20240327	140200	284646350	9350	9350	9350	9350	122
325	20240327	140100	283505650	9350	9350	9350	9350	20
326	20240327	140000	283318650	9350	9350	9350	9350	30
327	20240327	135900	283038150	9340	9340	9340	9340	0
328	20240327	135800	283038150	9340	9340	9340	9340	9
329	20240327	135700	282954090	9340	9340	9340	9340	1
330	20240327	135600	282944750	9330	9310	9330	9310	48
331	20240327	135500	282496950	9310	9310	9310	9310	0
332	20240327	135400	282496950	9310	9310	9310	9310	0
333	20240327	135300	282496950	9310	9310	9310	9310	0
334	20240327	135200	282496950	9310	9310	9310	9310	0
335	20240327	135100	282496950	9310	9310	9310	9310	0
336	20240327	135000	282496950	9310	9310	9310	9310	0
337	20240327	134900	282496950	9310	9310	9310	9310	0
338	20240327	134800	282496950	9310	9310	9310	9310	0
339	20240327	134700	282496950	9310	9310	9310	9310	0
340	20240327	134600	282496950	9310	9310	9310	9310	232
341	20240327	134500	280337030	9310	9310	9310	9310	545
342	20240327	134400	275263080	9280	9280	9280	9280	0
343	20240327	134300	275263080	9280	9280	9280	9280	0
344	20240327	134200	275263080	9280	9280	9280	9280	0
345	20240327	134100	275263080	9280	9310	9310	9280	1128
346	20240327	134000	264794080	9330	9320	9330	9320	3
347	20240327	133900	264766100	9330	9330	9330	9330	0
348	20240327	133800	264766100	9330	9330	9330	9330	0
349	20240327	133700	264766100	9330	9330	9330	9330	11
350	20240327	133600	264663470	9330	9330	9330	9330	0
351	20240327	133500	264663470	9330	9330	9330	9330	0
352	20240327	133400	264663470	9330	9330	9330	9330	3
353	20240327	133300	264635480	9340	9340	9340	9340	0
354	20240327	133200	264635480	9340	9340	9340	9340	0
355	20240327	133100	264635480	9340	9340	9340	9340	0
356	20240327	133000	264635480	9340	9340	9340	9340	0
357	20240327	132900	264635480	9340	9340	9340	9340	2
358	20240327	132800	264616800	9330	9330	9330	9330	0
359	20240327	132700	264616800	9330	9330	9330	9330	0
360	20240327	132600	264616800	9330	9320	9330	9320	26
361	20240327	132500	264374230	9330	9330	9330	9330	0
362	20240327	132400	264374230	9330	9330	9330	9330	0
363	20240327	132300	264374230	9330	9320	9330	9320	315
364	20240327	132200	261437840	9310	9310	9310	9310	0
365	20240327	132100	261437840	9310	9310	9310	9310	0
366	20240327	132000	261437840	9310	9310	9310	9310	0
367	20240327	131900	261437840	9310	9310	9310	9310	100
368	20240327	131800	260506840	9310	9310	9310	9310	0
369	20240327	131700	260506840	9310	9300	9310	9300	329
370	20240327	131600	257443860	9280	9280	9280	9280	0
371	20240327	131500	257443860	9280	9280	9280	9280	32
372	20240327	131400	257146900	9280	9280	9280	9280	30
373	20240327	131300	256868500	9310	9310	9310	9310	1
374	20240327	131200	256859190	9310	9310	9310	9310	1
375	20240327	131100	256849880	9310	9310	9310	9310	0
376	20240327	131000	256849880	9310	9310	9310	9250	2719
377	20240327	130900	231635470	9310	9310	9310	9310	0
378	20240327	130800	231635470	9310	9310	9310	9310	0
379	20240327	130700	231635470	9310	9310	9310	9310	0
380	20240327	130600	231635470	9310	9310	9310	9310	0
381	20240327	130500	231635470	9310	9310	9310	9310	0
382	20240327	130400	231635470	9310	9310	9310	9310	0
383	20240327	130300	231635470	9310	9310	9310	9310	0
384	20240327	130200	231635470	9310	9310	9310	9310	0
385	20240327	130100	231635470	9310	9310	9310	9310	60
386	20240327	130000	231076870	9320	9320	9320	9320	0
387	20240327	125900	231076870	9320	9320	9320	9320	0
388	20240327	125800	231076870	9320	9320	9320	9320	1
389	20240327	125700	231067550	9310	9310	9310	9310	3
390	20240327	125600	231039620	9310	9310	9310	9310	54
391	20240327	125500	230536880	9310	9310	9310	9310	0
392	20240327	125400	230536880	9310	9310	9310	9310	10
393	20240327	125300	230443780	9310	9310	9310	9310	500
394	20240327	125200	225788780	9320	9320	9320	9320	100
395	20240327	125100	224856780	9320	9320	9320	9320	0
396	20240327	125000	224856780	9320	9320	9320	9320	0
397	20240327	124900	224856780	9320	9320	9320	9320	0
398	20240327	124800	224856780	9320	9320	9320	9320	0
399	20240327	124700	224856780	9320	9320	9320	9320	0
400	20240327	124600	224856780	9320	9320	9320	9320	3
401	20240327	124500	224828820	9320	9320	9320	9320	1
402	20240327	124400	224819500	9330	9330	9330	9330	0
403	20240327	124300	224819500	9330	9330	9330	9330	0
404	20240327	124200	224819500	9330	9330	9330	9330	0
405	20240327	124100	224819500	9330	9330	9330	9330	0
406	20240327	124000	224819500	9330	9330	9330	9330	0
407	20240327	123900	224819500	9330	9330	9330	9330	0
408	20240327	123800	224819500	9330	9330	9330	9330	0
409	20240327	123700	224819500	9330	9330	9330	9330	1
410	20240327	123600	224810170	9330	9330	9330	9330	2
411	20240327	123500	224791510	9310	9310	9310	9310	1
412	20240327	123400	224782200	9310	9310	9310	9310	0
413	20240327	123300	224782200	9310	9310	9310	9310	0
414	20240327	123200	224782200	9310	9310	9310	9310	79
415	20240327	123100	224046710	9310	9310	9310	9310	0
416	20240327	123000	224046710	9310	9310	9310	9310	0
417	20240327	122900	224046710	9310	9310	9310	9310	0
418	20240327	122800	224046710	9310	9310	9310	9310	0
419	20240327	122700	224046710	9310	9310	9310	9310	0
420	20240327	122600	224046710	9310	9310	9310	9310	0
421	20240327	122500	224046710	9310	9310	9310	9310	0
422	20240327	122400	224046710	9310	9310	9310	9310	0
423	20240327	122300	224046710	9310	9310	9310	9310	0
424	20240327	122200	224046710	9310	9310	9310	9310	0
425	20240327	122100	224046710	9310	9310	9310	9310	0
426	20240327	122000	224046710	9310	9310	9310	9310	11
427	20240327	121900	223944300	9310	9310	9310	9310	0
428	20240327	121800	223944300	9310	9310	9310	9310	0
429	20240327	121700	223944300	9310	9310	9310	9310	0
430	20240327	121600	223944300	9310	9310	9310	9310	0
431	20240327	121500	223944300	9310	9310	9310	9310	1
432	20240327	121400	223934990	9330	9330	9330	9330	0
433	20240327	121300	223934990	9330	9330	9330	9330	0
434	20240327	121200	223934990	9330	9330	9330	9330	20
435	20240327	121100	223748390	9310	9310	9310	9310	40
436	20240327	121000	223375990	9330	9330	9330	9330	0
437	20240327	120900	223375990	9330	9330	9330	9330	17
438	20240327	120800	223217380	9330	9330	9330	9330	0
439	20240327	120700	223217380	9330	9330	9330	9330	0
440	20240327	120600	223217380	9330	9340	9340	9330	100
441	20240327	120500	222284310	9350	9350	9350	9350	0
442	20240327	120400	222284310	9350	9350	9350	9350	0
443	20240327	120300	222284310	9350	9350	9350	9350	0
444	20240327	120200	222284310	9350	9350	9350	9350	0
445	20240327	120100	222284310	9350	9350	9350	9350	0
446	20240327	120000	222284310	9350	9340	9350	9340	3
447	20240327	115900	222256270	9340	9340	9340	9340	0
448	20240327	115800	222256270	9340	9340	9340	9340	0
449	20240327	115700	222256270	9340	9340	9340	9340	0
450	20240327	115600	222256270	9340	9340	9340	9340	0
451	20240327	115500	222256270	9340	9340	9340	9340	1
452	20240327	115400	222246930	9350	9350	9350	9350	0
453	20240327	115300	222246930	9350	9350	9350	9350	0
454	20240327	115200	222246930	9350	9350	9350	9350	10
455	20240327	115100	222153430	9350	9350	9350	9350	0
456	20240327	115000	222153430	9350	9350	9350	9350	1
457	20240327	114900	222144080	9350	9350	9350	9350	36
458	20240327	114800	221807480	9350	9350	9350	9350	1
459	20240327	114700	221798130	9350	9350	9350	9350	0
460	20240327	114600	221798130	9350	9350	9350	9350	0
461	20240327	114500	221798130	9350	9350	9350	9350	0
462	20240327	114400	221798130	9350	9350	9350	9350	0
463	20240327	114300	221798130	9350	9350	9350	9350	0
464	20240327	114200	221798130	9350	9350	9350	9350	11
465	20240327	114100	221695280	9350	9350	9350	9350	0
466	20240327	114000	221695280	9350	9350	9350	9350	0
467	20240327	113900	221695280	9350	9350	9350	9350	2
468	20240327	113800	221676580	9350	9350	9350	9350	0
469	20240327	113700	221676580	9350	9350	9350	9350	78
470	20240327	113600	220947280	9360	9360	9360	9360	70
471	20240327	113500	220292080	9360	9360	9360	9360	201
472	20240327	113400	218410720	9360	9360	9360	9360	4
473	20240327	113300	218373280	9360	9350	9360	9350	408
474	20240327	113200	214558470	9340	9340	9340	9340	0
475	20240327	113100	214558470	9340	9340	9340	9340	0
476	20240327	113000	214558470	9340	9340	9340	9340	1
477	20240327	112900	214549130	9340	9340	9340	9340	0
478	20240327	112800	214549130	9340	9340	9340	9340	1
479	20240327	112700	214539790	9340	9340	9340	9340	3
480	20240327	112600	214511770	9350	9350	9350	9350	0
481	20240327	112500	214511770	9350	9350	9350	9350	1
482	20240327	112400	214502420	9350	9350	9350	9350	103
483	20240327	112300	213539370	9350	9350	9350	9350	1
484	20240327	112200	213530020	9360	9350	9360	9350	57
485	20240327	112100	212997050	9350	9350	9350	9350	0
486	20240327	112000	212997050	9350	9350	9350	9350	0
487	20240327	111900	212997050	9350	9280	9350	9270	686
488	20240327	111800	206613110	9270	9270	9270	9270	120
489	20240327	111700	205500710	9270	9270	9270	9270	55
490	20240327	111600	204990860	9280	9280	9280	9280	508
491	20240327	111500	200276620	9280	9290	9290	9280	126
492	20240327	111400	199106220	9300	9300	9300	9300	50
493	20240327	111300	198641220	9310	9310	9310	9310	22
494	20240327	111200	198436400	9310	9300	9310	9300	66
495	20240327	111100	197822300	9310	9310	9310	9310	0
496	20240327	111000	197822300	9310	9320	9350	9310	106
497	20240327	110900	196834780	9300	9300	9300	9300	0
498	20240327	110800	196834780	9300	9300	9300	9300	61
499	20240327	110700	196267480	9300	9310	9310	9300	104
500	20240327	110600	195300060	9350	9350	9350	9350	0
501	20240327	110500	195300060	9350	9350	9350	9350	0
502	20240327	110400	195300060	9350	9320	9350	9320	74
503	20240327	110300	194608630	9310	9310	9310	9310	0
504	20240327	110200	194608630	9310	9310	9310	9310	24
505	20240327	110100	194385190	9310	9310	9310	9310	100
506	20240327	110000	193454190	9320	9320	9320	9320	96
507	20240327	105900	192559470	9320	9320	9320	9320	0
508	20240327	105800	192559470	9320	9320	9320	9320	132
509	20240327	105700	191329230	9320	9320	9320	9320	30
510	20240327	105600	191049630	9300	9310	9310	9300	150
511	20240327	105500	189654490	9300	9290	9300	9290	131
512	20240327	105400	188436200	9300	9300	9300	9300	0
513	20240327	105300	188436200	9300	9300	9300	9300	30
514	20240327	105200	188157200	9300	9300	9300	9300	498
515	20240327	105100	183525800	9290	9290	9290	9290	1
516	20240327	105000	183516510	9290	9290	9290	9290	94
517	20240327	104900	182643250	9290	9290	9290	9290	201
518	20240327	104800	180775960	9300	9300	9300	9300	48
519	20240327	104700	180329560	9290	9310	9310	9290	1051
520	20240327	104600	170559640	9360	9330	9360	9320	605
521	20240327	104500	164911820	9360	9360	9360	9360	2
522	20240327	104400	164893100	9370	9360	9370	9360	60
523	20240327	104300	164330920	9380	9380	9380	9380	0
524	20240327	104200	164330920	9380	9380	9380	9380	2
525	20240327	104100	164312160	9380	9330	9380	9330	93
526	20240327	104000	163440590	9380	9350	9380	9350	109
527	20240327	103900	162419280	9350	9350	9350	9350	0
528	20240327	103800	162419280	9350	9350	9350	9350	78
529	20240327	103700	161689980	9320	9320	9320	9320	0
530	20240327	103600	161689980	9320	9320	9320	9320	1
531	20240327	103500	161680660	9320	9320	9320	9320	0
532	20240327	103400	161680660	9320	9320	9320	9320	134
533	20240327	103300	160431780	9340	9330	9340	9330	100
534	20240327	103200	159497790	9340	9380	9380	9340	6
535	20240327	103100	159441710	9380	9380	9380	9380	1
536	20240327	103000	159432330	9380	9380	9380	9380	0
537	20240327	102900	159432330	9380	9380	9380	9380	1
538	20240327	102800	159422950	9380	9370	9380	9370	3
539	20240327	102700	159394820	9370	9370	9370	9370	18
540	20240327	102600	159226160	9370	9340	9370	9340	104
541	20240327	102500	158251710	9370	9370	9370	9370	199
542	20240327	102400	156387080	9330	9330	9330	9330	0
543	20240327	102300	156387080	9330	9350	9350	9330	471
544	20240327	102200	151983430	9320	9340	9340	9320	162
545	20240327	102100	150471590	9340	9340	9340	9340	33
546	20240327	102000	150163370	9320	9320	9320	9320	110
547	20240327	101900	149138170	9340	9340	9340	9340	1
548	20240327	101800	149128830	9340	9340	9340	9330	5
549	20240327	101700	149082140	9340	9340	9340	9340	2
550	20240327	101600	149063460	9370	9370	9370	9370	0
551	20240327	101500	149063460	9370	9370	9370	9370	126
552	20240327	101400	147882840	9360	9360	9360	9360	225
553	20240327	101300	145776840	9360	9360	9360	9360	46
554	20240327	101200	145346280	9360	9360	9360	9360	1
555	20240327	101100	145336920	9320	9320	9320	9310	47
556	20240327	101000	144898890	9320	9320	9320	9320	0
557	20240327	100900	144898890	9320	9320	9320	9320	22
558	20240327	100800	144693850	9340	9350	9350	9310	81
559	20240327	100700	143936590	9350	9310	9350	9310	481
560	20240327	100600	139441920	9330	9330	9330	9330	10
561	20240327	100500	139348620	9350	9350	9350	9350	33
562	20240327	100400	139040070	9350	9350	9350	9350	23
563	20240327	100300	138825020	9350	9290	9350	9290	1519
564	20240327	100200	124636770	9290	9290	9290	9290	1
565	20240327	100100	124627480	9270	9280	9330	9270	148
566	20240327	100000	123250830	9280	9280	9280	9280	1
567	20240327	095900	123241550	9280	9260	9280	9260	59
568	20240327	095800	122694620	9270	9260	9270	9260	11
569	20240327	095700	122592660	9270	9260	9270	9260	52
570	20240327	095600	122110630	9270	9260	9270	9260	1173
571	20240327	095500	111236950	9270	9270	9270	9260	4
572	20240327	095400	111199880	9250	9250	9270	9250	23
573	20240327	095300	110986770	9270	9250	9270	9250	16
574	20240327	095200	110838610	9270	9270	9270	9250	62
575	20240327	095100	110263950	9250	9260	9270	9230	408
576	20240327	095000	106494240	9260	9270	9270	9250	169
577	20240327	094900	104930680	9270	9270	9280	9270	56
578	20240327	094800	104411040	9280	9290	9290	9280	200
579	20240327	094700	102553980	9290	9290	9290	9290	5
580	20240327	094600	102507530	9290	9290	9290	9290	0
581	20240327	094500	102507530	9290	9300	9300	9280	140
582	20240327	094400	101206910	9290	9260	9290	9260	143
583	20240327	094300	99879460	9280	9260	9280	9260	76
584	20240327	094200	99175680	9260	9260	9260	9260	25
585	20240327	094100	98944180	9260	9260	9260	9260	0
586	20240327	094000	98944180	9260	9260	9260	9260	0
587	20240327	093900	98944180	9260	9250	9260	9250	360
588	20240327	093800	95610800	9240	9240	9240	9240	2
589	20240327	093700	95592320	9240	9240	9240	9240	0
590	20240327	093600	95592320	9240	9240	9240	9240	49
591	20240327	093500	95139560	9240	9240	9240	9240	0
592	20240327	093400	95139560	9240	9240	9250	9240	471
593	20240327	093300	90787470	9240	9240	9240	9240	0
594	20240327	093200	90787470	9240	9240	9240	9240	80
595	20240327	093100	90048270	9240	9230	9240	9230	19
596	20240327	093000	89872720	9240	9230	9240	9230	252
597	20240327	092900	87546460	9240	9240	9240	9240	2
598	20240327	092800	87527980	9240	9210	9240	9200	600
599	20240327	092700	81991960	9220	9220	9220	9220	2472
600	20240327	092600	59200120	9220	9220	9220	9220	27
601	20240327	092500	58951180	9220	9220	9220	9210	5
602	20240327	092400	58905090	9200	9210	9210	9200	63
603	20240327	092300	58325460	9200	9190	9200	9190	258
604	20240327	092200	55951890	9180	9240	9240	9150	3568
605	20240327	092100	23136080	9240	9230	9240	9230	311
606	20240327	092000	20262550	9230	9230	9230	9230	7
607	20240327	091900	20197940	9230	9230	9230	9230	1
608	20240327	091800	20188710	9240	9220	9240	9220	147
609	20240327	091700	18832550	9220	9220	9220	9220	63
610	20240327	091600	18251690	9230	9230	9240	9230	90
611	20240327	091500	17420970	9240	9240	9240	9240	0
612	20240327	091400	17420970	9240	9240	9240	9240	32
613	20240327	091300	17125290	9240	9240	9240	9240	0
614	20240327	091200	17125290	9240	9240	9250	9240	101
615	20240327	091100	16192040	9240	9250	9250	9240	453
616	20240327	091000	12001960	9250	9250	9250	9250	163
617	20240327	090900	10494210	9260	9260	9260	9260	12
618	20240327	090800	10383090	9280	9280	9280	9280	10
619	20240327	090700	10290290	9280	9280	9280	9280	3
620	20240327	090600	10262450	9290	9290	9290	9290	1
621	20240327	090500	10253160	9290	9250	9330	9250	170
622	20240327	090400	8671500	9250	9250	9250	9250	0
623	20240327	090300	8671500	9250	9250	9250	9250	100
624	20240327	090200	7746500	9250	9250	9250	9250	0
625	20240327	090100	7746500	9250	9250	9250	9250	588
626	20240327	090000	2307500	9230	9230	9230	9230	250