KissMeData/357230/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203800	701364850	4470	4470	4470	4470	1730
3	20240327	203700	701364850	4470	4470	4470	4470	0
4	20240327	203600	701364850	4470	4470	4470	4470	0
5	20240327	203500	701364850	4470	4470	4470	4470	0
6	20240327	203400	701364850	4470	4470	4470	4470	0
7	20240327	203300	701364850	4470	4470	4470	4470	0
8	20240327	203200	701364850	4470	4470	4470	4470	0
9	20240327	203100	701364850	4470	4470	4470	4470	0
10	20240327	203000	701364850	4470	4470	4470	4470	0
11	20240327	202900	701364850	4470	4470	4470	4470	0
12	20240327	202800	701364850	4470	4470	4470	4470	0
13	20240327	202700	701364850	4470	4470	4470	4470	0
14	20240327	202600	701364850	4470	4470	4470	4470	0
15	20240327	202500	701364850	4470	4470	4470	4470	0
16	20240327	202400	701364850	4470	4470	4470	4470	0
17	20240327	202300	701364850	4470	4470	4470	4470	0
18	20240327	202200	701364850	4470	4470	4470	4470	0
19	20240327	202100	701364850	4470	4470	4470	4470	0
20	20240327	202000	701364850	4470	4470	4470	4470	0
21	20240327	201900	701364850	4470	4470	4470	4470	0
22	20240327	201800	701364850	4470	4470	4470	4470	0
23	20240327	201700	701364850	4470	4470	4470	4470	0
24	20240327	201600	701364850	4470	4470	4470	4470	0
25	20240327	201500	701364850	4470	4470	4470	4470	0
26	20240327	201400	701364850	4470	4470	4470	4470	0
27	20240327	201300	701364850	4470	4470	4470	4470	0
28	20240327	201200	701364850	4470	4470	4470	4470	0
29	20240327	201100	701364850	4470	4470	4470	4470	0
30	20240327	201000	701364850	4470	4470	4470	4470	0
31	20240327	200900	701364850	4470	4470	4470	4470	0
32	20240327	200800	701364850	4470	4470	4470	4470	1730
33	20240327	200700	701364850	4470	4470	4470	4470	0
34	20240327	200600	701364850	4470	4470	4470	4470	0
35	20240327	200500	701364850	4470	4470	4470	4470	0
36	20240327	200400	701364850	4470	4470	4470	4470	0
37	20240327	200300	701364850	4470	4470	4470	4470	0
38	20240327	200200	701364850	4470	4470	4470	4470	0
39	20240327	200100	701364850	4470	4470	4470	4470	0
40	20240327	200000	701364850	4470	4470	4470	4470	0
41	20240327	195900	701364850	4470	4470	4470	4470	0
42	20240327	195800	701364850	4470	4470	4470	4470	0
43	20240327	195700	701364850	4470	4470	4470	4470	0
44	20240327	195600	701364850	4470	4470	4470	4470	0
45	20240327	195500	701364850	4470	4470	4470	4470	0
46	20240327	195400	701364850	4470	4470	4470	4470	0
47	20240327	195300	701364850	4470	4470	4470	4470	0
48	20240327	195200	701364850	4470	4470	4470	4470	0
49	20240327	195100	701364850	4470	4470	4470	4470	0
50	20240327	195000	701364850	4470	4470	4470	4470	0
51	20240327	194900	701364850	4470	4470	4470	4470	0
52	20240327	194800	701364850	4470	4470	4470	4470	0
53	20240327	194700	701364850	4470	4470	4470	4470	0
54	20240327	194600	701364850	4470	4470	4470	4470	0
55	20240327	194500	701364850	4470	4470	4470	4470	0
56	20240327	194400	701364850	4470	4470	4470	4470	0
57	20240327	194300	701364850	4470	4470	4470	4470	0
58	20240327	194200	701364850	4470	4470	4470	4470	0
59	20240327	194100	701364850	4470	4470	4470	4470	0
60	20240327	194000	701364850	4470	4470	4470	4470	0
61	20240327	193900	701364850	4470	4470	4470	4470	0
62	20240327	193800	701364850	4470	4470	4470	4470	1730
63	20240327	193700	701364850	4470	4470	4470	4470	0
64	20240327	193600	701364850	4470	4470	4470	4470	0
65	20240327	193500	701364850	4470	4470	4470	4470	0
66	20240327	193400	701364850	4470	4470	4470	4470	0
67	20240327	193300	701364850	4470	4470	4470	4470	0
68	20240327	193200	701364850	4470	4470	4470	4470	0
69	20240327	193100	701364850	4470	4470	4470	4470	0
70	20240327	193000	701364850	4470	4470	4470	4470	0
71	20240327	192900	701364850	4470	4470	4470	4470	0
72	20240327	192800	701364850	4470	4470	4470	4470	0
73	20240327	192700	701364850	4470	4470	4470	4470	0
74	20240327	192600	701364850	4470	4470	4470	4470	0
75	20240327	192500	701364850	4470	4470	4470	4470	0
76	20240327	192400	701364850	4470	4470	4470	4470	0
77	20240327	192300	701364850	4470	4470	4470	4470	0
78	20240327	192200	701364850	4470	4470	4470	4470	0
79	20240327	192100	701364850	4470	4470	4470	4470	0
80	20240327	192000	701364850	4470	4470	4470	4470	0
81	20240327	191900	701364850	4470	4470	4470	4470	0
82	20240327	191800	701364850	4470	4470	4470	4470	0
83	20240327	191700	701364850	4470	4470	4470	4470	0
84	20240327	191600	701364850	4470	4470	4470	4470	0
85	20240327	191500	701364850	4470	4470	4470	4470	0
86	20240327	191400	701364850	4470	4470	4470	4470	0
87	20240327	191300	701364850	4470	4470	4470	4470	0
88	20240327	191200	701364850	4470	4470	4470	4470	0
89	20240327	191100	701364850	4470	4470	4470	4470	0
90	20240327	191000	701364850	4470	4470	4470	4470	0
91	20240327	190900	701364850	4470	4470	4470	4470	0
92	20240327	190800	701364850	4470	4470	4470	4470	1730
93	20240327	190700	701364850	4470	4470	4470	4470	0
94	20240327	190600	701364850	4470	4470	4470	4470	0
95	20240327	190500	701364850	4470	4470	4470	4470	0
96	20240327	190400	701364850	4470	4470	4470	4470	0
97	20240327	190300	701364850	4470	4470	4470	4470	0
98	20240327	190200	701364850	4470	4470	4470	4470	0
99	20240327	190100	701364850	4470	4470	4470	4470	0
100	20240327	190000	701364850	4470	4470	4470	4470	0
101	20240327	185900	701364850	4470	4470	4470	4470	0
102	20240327	185800	701364850	4470	4470	4470	4470	0
103	20240327	185700	701364850	4470	4470	4470	4470	0
104	20240327	185600	701364850	4470	4470	4470	4470	0
105	20240327	185500	701364850	4470	4470	4470	4470	0
106	20240327	185400	701364850	4470	4470	4470	4470	0
107	20240327	185300	701364850	4470	4470	4470	4470	0
108	20240327	185200	701364850	4470	4470	4470	4470	0
109	20240327	185100	701364850	4470	4470	4470	4470	0
110	20240327	185000	701364850	4470	4470	4470	4470	0
111	20240327	184900	701364850	4470	4470	4470	4470	0
112	20240327	184800	701364850	4470	4470	4470	4470	0
113	20240327	184700	701364850	4470	4470	4470	4470	0
114	20240327	184600	701364850	4470	4470	4470	4470	0
115	20240327	184500	701364850	4470	4470	4470	4470	0
116	20240327	184400	701364850	4470	4470	4470	4470	0
117	20240327	184300	701364850	4470	4470	4470	4470	0
118	20240327	184200	701364850	4470	4470	4470	4470	0
119	20240327	184100	701364850	4470	4470	4470	4470	0
120	20240327	184000	701364850	4470	4470	4470	4470	0
121	20240327	183900	701364850	4470	4470	4470	4470	0
122	20240327	183800	701364850	4470	4470	4470	4470	1730
123	20240327	183700	701364850	4470	4470	4470	4470	0
124	20240327	183600	701364850	4470	4470	4470	4470	0
125	20240327	183500	701364850	4470	4470	4470	4470	0
126	20240327	183400	701364850	4470	4470	4470	4470	0
127	20240327	183300	701364850	4470	4470	4470	4470	0
128	20240327	183200	701364850	4470	4470	4470	4470	0
129	20240327	183100	701364850	4470	4470	4470	4470	0
130	20240327	183000	701364850	4470	4470	4470	4470	0
131	20240327	182900	701364850	4470	4470	4470	4470	0
132	20240327	182800	701364850	4470	4470	4470	4470	0
133	20240327	182700	701364850	4470	4470	4470	4470	0
134	20240327	182600	701364850	4470	4470	4470	4470	0
135	20240327	182500	701364850	4470	4470	4470	4470	0
136	20240327	182400	701364850	4470	4470	4470	4470	0
137	20240327	182300	701364850	4470	4470	4470	4470	0
138	20240327	182200	701364850	4470	4470	4470	4470	0
139	20240327	182100	701364850	4470	4470	4470	4470	0
140	20240327	182000	701364850	4470	4470	4470	4470	0
141	20240327	181900	701364850	4470	4470	4470	4470	0
142	20240327	181800	701364850	4470	4470	4470	4470	0
143	20240327	181700	701364850	4470	4470	4470	4470	0
144	20240327	181600	701364850	4470	4470	4470	4470	0
145	20240327	181500	701364850	4470	4470	4470	4470	0
146	20240327	181400	701364850	4470	4470	4470	4470	0
147	20240327	181300	701364850	4470	4470	4470	4470	0
148	20240327	181200	701364850	4470	4470	4470	4470	0
149	20240327	181100	701364850	4470	4470	4470	4470	0
150	20240327	181000	701364850	4470	4470	4470	4470	0
151	20240327	180900	701364850	4470	4470	4470	4470	0
152	20240327	180800	701364850	4470	4470	4470	4470	1730
153	20240327	180700	701364850	4470	4470	4470	4470	0
154	20240327	180600	701364850	4470	4470	4470	4470	0
155	20240327	180500	701364850	4470	4470	4470	4470	0
156	20240327	180400	701364850	4470	4470	4470	4470	0
157	20240327	180300	701364850	4470	4470	4470	4470	0
158	20240327	180200	701364850	4470	4470	4470	4470	0
159	20240327	180100	701364850	4470	4470	4470	4470	0
160	20240327	180000	701364850	4470	4470	4470	4470	0
161	20240327	175900	701364850	4470	4470	4470	4470	0
162	20240327	175800	701364850	4470	4470	4470	4470	0
163	20240327	175700	701364850	4470	4470	4470	4470	0
164	20240327	175600	701364850	4470	4470	4470	4470	0
165	20240327	175500	701364850	4470	4470	4470	4470	0
166	20240327	175400	701364850	4470	4470	4470	4470	0
167	20240327	175300	701364850	4470	4470	4470	4470	0
168	20240327	175200	701364850	4470	4470	4470	4470	0
169	20240327	175100	701364850	4470	4470	4470	4470	0
170	20240327	175000	701364850	4470	4470	4470	4470	0
171	20240327	174900	701364850	4470	4470	4470	4470	0
172	20240327	174800	701364850	4470	4470	4470	4470	0
173	20240327	174700	701364850	4470	4470	4470	4470	0
174	20240327	174600	701364850	4470	4470	4470	4470	0
175	20240327	174500	701364850	4470	4470	4470	4470	0
176	20240327	174400	701364850	4470	4470	4470	4470	0
177	20240327	174300	701364850	4470	4470	4470	4470	0
178	20240327	174200	701364850	4470	4470	4470	4470	0
179	20240327	174100	701364850	4470	4470	4470	4470	0
180	20240327	174000	701364850	4470	4470	4470	4470	0
181	20240327	173900	701364850	4470	4470	4470	4470	0
182	20240327	173800	701364850	4470	4470	4470	4470	1730
183	20240327	173700	701364850	4470	4470	4470	4470	0
184	20240327	173600	701364850	4470	4470	4470	4470	0
185	20240327	173500	701364850	4470	4470	4470	4470	0
186	20240327	173400	701364850	4470	4470	4470	4470	0
187	20240327	173300	701364850	4470	4470	4470	4470	0
188	20240327	173200	701364850	4470	4470	4470	4470	0
189	20240327	173100	701364850	4470	4470	4470	4470	0
190	20240327	173000	701364850	4470	4470	4470	4470	0
191	20240327	172900	701364850	4470	4470	4470	4470	0
192	20240327	172800	701364850	4470	4470	4470	4470	0
193	20240327	172700	701364850	4470	4470	4470	4470	0
194	20240327	172600	701364850	4470	4470	4470	4470	0
195	20240327	172500	701364850	4470	4470	4470	4470	0
196	20240327	172400	701364850	4470	4470	4470	4470	0
197	20240327	172300	701364850	4470	4470	4470	4470	0
198	20240327	172200	701364850	4470	4470	4470	4470	0
199	20240327	172100	701364850	4470	4470	4470	4470	0
200	20240327	172000	701364850	4470	4470	4470	4470	0
201	20240327	171900	701364850	4470	4470	4470	4470	0
202	20240327	171800	701364850	4470	4470	4470	4470	0
203	20240327	171700	701364850	4470	4470	4470	4470	0
204	20240327	171600	701364850	4470	4470	4470	4470	0
205	20240327	171500	701364850	4470	4470	4470	4470	0
206	20240327	171400	701364850	4470	4470	4470	4470	0
207	20240327	171300	701364850	4470	4470	4470	4470	0
208	20240327	171200	701364850	4470	4470	4470	4470	0
209	20240327	171100	701364850	4470	4470	4470	4470	0
210	20240327	171000	701364850	4470	4470	4470	4470	0
211	20240327	170900	701364850	4470	4470	4470	4470	0
212	20240327	170800	701364850	4470	4470	4470	4470	1730
213	20240327	170700	701364850	4470	4470	4470	4470	0
214	20240327	170600	701364850	4470	4470	4470	4470	0
215	20240327	170500	701364850	4470	4470	4470	4470	0
216	20240327	170400	701364850	4470	4470	4470	4470	0
217	20240327	170300	701364850	4470	4470	4470	4470	0
218	20240327	170200	701364850	4470	4470	4470	4470	0
219	20240327	170100	701364850	4470	4470	4470	4470	0
220	20240327	170000	701364850	4470	4470	4470	4470	0
221	20240327	165900	701364850	4470	4470	4470	4470	0
222	20240327	165800	701364850	4470	4470	4470	4470	0
223	20240327	165700	701364850	4470	4470	4470	4470	0
224	20240327	165600	701364850	4470	4470	4470	4470	0
225	20240327	165500	701364850	4470	4470	4470	4470	0
226	20240327	165400	701364850	4470	4470	4470	4470	0
227	20240327	165300	701364850	4470	4470	4470	4470	0
228	20240327	165200	701364850	4470	4470	4470	4470	0
229	20240327	165100	701364850	4470	4470	4470	4470	0
230	20240327	165000	701364850	4470	4470	4470	4470	0
231	20240327	164900	701364850	4470	4470	4470	4470	0
232	20240327	164800	701364850	4470	4470	4470	4470	0
233	20240327	164700	701364850	4470	4470	4470	4470	0
234	20240327	164600	701364850	4470	4470	4470	4470	0
235	20240327	164500	701364850	4470	4470	4470	4470	0
236	20240327	164400	701364850	4470	4470	4470	4470	0
237	20240327	164300	701364850	4470	4470	4470	4470	0
238	20240327	164200	701364850	4470	4470	4470	4470	0
239	20240327	164100	701364850	4470	4470	4470	4470	0
240	20240327	164000	701364850	4470	4470	4470	4470	0
241	20240327	163900	701364850	4470	4470	4470	4470	0
242	20240327	163800	701364850	4470	4470	4470	4470	1730
243	20240327	163700	701364850	4470	4470	4470	4470	0
244	20240327	163600	701364850	4470	4470	4470	4470	0
245	20240327	163500	701364850	4470	4470	4470	4470	0
246	20240327	163400	701364850	4470	4470	4470	4470	0
247	20240327	163300	701364850	4470	4470	4470	4470	0
248	20240327	163200	701364850	4470	4470	4470	4470	0
249	20240327	163100	701364850	4470	4470	4470	4470	0
250	20240327	163000	701364850	4470	4470	4470	4470	0
251	20240327	162900	701364850	4470	4470	4470	4470	0
252	20240327	162800	701364850	4470	4470	4470	4470	0
253	20240327	162700	701364850	4470	4470	4470	4470	0
254	20240327	162600	701364850	4470	4470	4470	4470	0
255	20240327	162500	701364850	4470	4470	4470	4470	0
256	20240327	162400	701364850	4470	4470	4470	4470	0
257	20240327	162300	701364850	4470	4470	4470	4470	0
258	20240327	162200	701364850	4470	4470	4470	4470	0
259	20240327	162100	701364850	4470	4470	4470	4470	0
260	20240327	162000	701364850	4470	4470	4470	4470	0
261	20240327	161900	701364850	4470	4470	4470	4470	0
262	20240327	161800	701364850	4470	4470	4470	4470	0
263	20240327	161700	701364850	4470	4470	4470	4470	0
264	20240327	161600	701364850	4470	4470	4470	4470	0
265	20240327	161500	701364850	4470	4470	4470	4470	0
266	20240327	161400	701364850	4470	4470	4470	4470	0
267	20240327	161300	701364850	4470	4470	4470	4470	0
268	20240327	161200	701364850	4470	4470	4470	4470	0
269	20240327	161100	701364850	4470	4470	4470	4470	0
270	20240327	161000	701364850	4470	4470	4470	4470	0
271	20240327	160900	701364850	4470	4470	4470	4470	0
272	20240327	160800	701364850	4470	4470	4470	4470	1730
273	20240327	160700	701364850	4470	4470	4470	4470	0
274	20240327	160600	701364850	4470	4470	4470	4470	0
275	20240327	160500	701364850	4470	4470	4470	4470	0
276	20240327	160400	701364850	4470	4470	4470	4470	0
277	20240327	160300	701364850	4470	4470	4470	4470	0
278	20240327	160200	701364850	4470	4470	4470	4470	0
279	20240327	160100	701364850	4470	4470	4470	4470	0
280	20240327	160000	701364850	4470	4470	4470	4470	0
281	20240327	155900	701364850	4470	4470	4470	4470	0
282	20240327	155800	701364850	4470	4470	4470	4470	0
283	20240327	155700	701364850	4470	4470	4470	4470	0
284	20240327	155600	701364850	4470	4470	4470	4470	0
285	20240327	155500	701364850	4470	4470	4470	4470	0
286	20240327	155400	701364850	4470	4470	4470	4470	0
287	20240327	155300	701364850	4470	4470	4470	4470	0
288	20240327	155200	701364850	4470	4470	4470	4470	0
289	20240327	155100	701364850	4470	4470	4470	4470	0
290	20240327	155000	701364850	4470	4470	4470	4470	0
291	20240327	154900	701364850	4470	4470	4470	4470	0
292	20240327	154800	701364850	4470	4470	4470	4470	0
293	20240327	154700	701364850	4470	4470	4470	4470	0
294	20240327	154600	701364850	4470	4470	4470	4470	0
295	20240327	154500	701364850	4470	4470	4470	4470	0
296	20240327	154400	701364850	4470	4470	4470	4470	0
297	20240327	154300	701364850	4470	4470	4470	4470	0
298	20240327	154200	701364850	4470	4470	4470	4470	0
299	20240327	154100	701364850	4470	4470	4470	4470	0
300	20240327	154000	701364850	4470	4470	4470	4470	0
301	20240327	153900	701364850	4470	4470	4470	4470	0
302	20240327	153800	701364850	4470	4470	4470	4470	1730
303	20240327	153700	701364850	4470	4470	4470	4470	0
304	20240327	153600	701364850	4470	4470	4470	4470	0
305	20240327	153500	701364850	4470	4470	4470	4470	0
306	20240327	153400	701364850	4470	4470	4470	4470	0
307	20240327	153300	701364850	4470	4470	4470	4470	0
308	20240327	153200	701364850	4470	4470	4470	4470	0
309	20240327	153100	701364850	4470	4470	4470	4470	0
310	20240327	153000	701364850	4470	4470	4470	4470	1730
311	20240327	152900	693631750	4455	4455	4455	4455	0
312	20240327	152800	693631750	4455	4455	4455	4455	0
313	20240327	152700	693631750	4455	4455	4455	4455	0
314	20240327	152600	693631750	4455	4455	4455	4455	0
315	20240327	152500	693631750	4455	4455	4455	4455	0
316	20240327	152400	693631750	4455	4455	4455	4455	0
317	20240327	152300	693631750	4455	4455	4455	4455	0
318	20240327	152200	693631750	4455	4455	4455	4455	0
319	20240327	152100	693631750	4455	4455	4455	4455	0
320	20240327	152000	693631750	4455	4455	4455	4455	0
321	20240327	151900	693631750	4455	4465	4465	4455	2427
322	20240327	151800	682817295	4465	4470	4470	4465	113
323	20240327	151700	682312735	4470	4470	4470	4470	100
324	20240327	151600	681865735	4470	4460	4470	4460	103
325	20240327	151500	681406335	4470	4460	4470	4460	315
326	20240327	151400	680001385	4455	4455	4455	4455	0
327	20240327	151300	680001385	4455	4455	4455	4455	8
328	20240327	151200	679965745	4455	4470	4470	4455	250
329	20240327	151100	678850985	4485	4480	4485	4480	110
330	20240327	151000	678357915	4480	4475	4480	4475	317
331	20240327	150900	676939335	4480	4475	4480	4475	898
332	20240327	150800	672919285	4475	4475	4475	4475	48
333	20240327	150700	672704485	4475	4465	4475	4465	189
334	20240327	150600	671859470	4475	4470	4475	4470	53
335	20240327	150500	671622545	4470	4475	4475	4470	22
336	20240327	150400	671524195	4475	4475	4475	4465	174
337	20240327	150300	670746275	4475	4475	4475	4475	21
338	20240327	150200	670652300	4465	4465	4465	4465	110
339	20240327	150100	670161150	4465	4465	4465	4465	60
340	20240327	150000	669893250	4475	4475	4475	4475	6
341	20240327	145900	669866400	4480	4475	4480	4475	601
342	20240327	145800	667176920	4475	4475	4475	4475	10
343	20240327	145700	667132170	4475	4475	4475	4475	2
344	20240327	145600	667123220	4470	4470	4470	4470	696
345	20240327	145500	664012100	4470	4470	4470	4470	0
346	20240327	145400	664012100	4470	4470	4470	4470	0
347	20240327	145300	664012100	4470	4465	4470	4465	204
348	20240327	145200	663101235	4465	4465	4465	4465	0
349	20240327	145100	663101235	4465	4450	4465	4450	100
350	20240327	145000	662655935	4450	4450	4450	4450	0
351	20240327	144900	662655935	4450	4450	4450	4450	4
352	20240327	144800	662638135	4450	4450	4450	4445	2040
353	20240327	144700	653563515	4465	4465	4465	4465	44
354	20240327	144600	653367055	4450	4455	4455	4450	8000
355	20240327	144500	617765865	4455	4455	4455	4455	0
356	20240327	144400	617765865	4455	4455	4455	4455	0
357	20240327	144300	617765865	4455	4455	4455	4455	0
358	20240327	144200	617765865	4455	4455	4455	4455	25
359	20240327	144100	617654490	4455	4470	4470	4455	596
360	20240327	144000	614997810	4455	4455	4455	4455	27
361	20240327	143900	614877525	4450	4465	4465	4450	3383
362	20240327	143800	599795330	4465	4465	4465	4465	111
363	20240327	143700	599299715	4465	4465	4465	4465	0
364	20240327	143600	599299715	4465	4465	4465	4465	1
365	20240327	143500	599295250	4465	4465	4465	4465	0
366	20240327	143400	599295250	4465	4465	4465	4465	407
367	20240327	143300	597477995	4465	4475	4475	4465	305
368	20240327	143200	596114120	4475	4475	4475	4475	100
369	20240327	143100	595666620	4475	4475	4475	4475	2
370	20240327	143000	595657670	4475	4475	4475	4475	10
371	20240327	142900	595612920	4470	4470	4470	4470	71
372	20240327	142800	595295550	4470	4470	4470	4470	0
373	20240327	142700	595295550	4470	4470	4470	4470	0
374	20240327	142600	595295550	4470	4470	4470	4470	336
375	20240327	142500	593793630	4470	4470	4470	4470	70
376	20240327	142400	593480730	4470	4470	4470	4470	227
377	20240327	142300	592466040	4465	4465	4465	4465	0
378	20240327	142200	592466040	4465	4465	4465	4465	0
379	20240327	142100	592466040	4465	4465	4465	4465	0
380	20240327	142000	592466040	4465	4465	4465	4465	0
381	20240327	141900	592466040	4465	4470	4470	4465	22
382	20240327	141800	592367800	4465	4465	4465	4465	30
383	20240327	141700	592233850	4465	4465	4465	4465	190
384	20240327	141600	591385500	4470	4470	4470	4470	20
385	20240327	141500	591296100	4470	4470	4470	4470	100
386	20240327	141400	590849100	4470	4465	4470	4465	850
387	20240327	141300	587049850	4465	4465	4465	4465	0
388	20240327	141200	587049850	4465	4465	4465	4465	150
389	20240327	141100	586380100	4465	4465	4465	4465	0
390	20240327	141000	586380100	4465	4465	4465	4465	0
391	20240327	140900	586380100	4465	4465	4465	4465	0
392	20240327	140800	586380100	4465	4465	4465	4465	0
393	20240327	140700	586380100	4465	4465	4465	4465	0
394	20240327	140600	586380100	4465	4465	4465	4465	522
395	20240327	140500	584049370	4470	4465	4470	4465	191
396	20240327	140400	583196515	4465	4465	4465	4465	4
397	20240327	140300	583178655	4465	4465	4465	4465	652
398	20240327	140200	580267475	4460	4460	4460	4460	0
399	20240327	140100	580267475	4460	4460	4460	4460	32
400	20240327	140000	580124755	4460	4460	4460	4460	0
401	20240327	135900	580124755	4460	4460	4460	4460	1
402	20240327	135800	580120295	4460	4460	4460	4460	0
403	20240327	135700	580120295	4460	4460	4460	4460	0
404	20240327	135600	580120295	4460	4460	4460	4460	16
405	20240327	135500	580048935	4460	4460	4460	4460	50
406	20240327	135400	579825935	4460	4460	4460	4460	210
407	20240327	135300	578889335	4460	4460	4460	4460	500
408	20240327	135200	576659335	4460	4465	4465	4460	16
409	20240327	135100	576587900	4470	4470	4470	4470	0
410	20240327	135000	576587900	4470	4470	4470	4470	0
411	20240327	134900	576587900	4470	4470	4470	4470	0
412	20240327	134800	576587900	4470	4470	4470	4470	5
413	20240327	134700	576565550	4470	4470	4470	4470	0
414	20240327	134600	576565550	4470	4470	4470	4470	0
415	20240327	134500	576565550	4470	4470	4470	4470	1
416	20240327	134400	576561080	4470	4470	4470	4470	0
417	20240327	134300	576561080	4470	4470	4470	4470	0
418	20240327	134200	576561080	4470	4470	4470	4470	0
419	20240327	134100	576561080	4470	4470	4470	4470	0
420	20240327	134000	576561080	4470	4470	4470	4470	0
421	20240327	133900	576561080	4470	4470	4470	4470	0
422	20240327	133800	576561080	4470	4470	4470	4470	0
423	20240327	133700	576561080	4470	4470	4470	4470	1
424	20240327	133600	576556610	4465	4465	4465	4465	0
425	20240327	133500	576556610	4465	4465	4465	4465	90
426	20240327	133400	576154760	4465	4465	4465	4465	80
427	20240327	133300	575797560	4465	4470	4470	4465	150
428	20240327	133200	575127310	4470	4470	4470	4470	0
429	20240327	133100	575127310	4470	4465	4470	4465	252
430	20240327	133000	574002030	4465	4465	4465	4465	1
431	20240327	132900	573997565	4465	4465	4465	4465	82
432	20240327	132800	573631435	4465	4465	4465	4465	0
433	20240327	132700	573631435	4465	4465	4465	4465	500
434	20240327	132600	571398935	4460	4460	4460	4460	0
435	20240327	132500	571398935	4460	4460	4460	4460	0
436	20240327	132400	571398935	4460	4460	4460	4460	0
437	20240327	132300	571398935	4460	4460	4460	4460	0
438	20240327	132200	571398935	4460	4460	4460	4460	0
439	20240327	132100	571398935	4460	4460	4460	4460	0
440	20240327	132000	571398935	4460	4460	4460	4460	1000
441	20240327	131900	566938935	4460	4460	4460	4460	0
442	20240327	131800	566938935	4460	4460	4460	4460	0
443	20240327	131700	566938935	4460	4460	4460	4460	0
444	20240327	131600	566938935	4460	4460	4460	4460	0
445	20240327	131500	566938935	4460	4465	4465	4460	200
446	20240327	131400	566046085	4465	4465	4465	4465	3
447	20240327	131300	566032690	4465	4460	4465	4460	249
448	20240327	131200	564921125	4465	4465	4465	4465	1
449	20240327	131100	564916660	4460	4460	4460	4460	0
450	20240327	131000	564916660	4460	4460	4460	4460	0
451	20240327	130900	564916660	4460	4460	4460	4460	0
452	20240327	130800	564916660	4460	4460	4460	4460	0
453	20240327	130700	564916660	4460	4460	4460	4460	0
454	20240327	130600	564916660	4460	4460	4460	4460	1494
455	20240327	130500	558253420	4465	4465	4465	4465	0
456	20240327	130400	558253420	4465	4465	4465	4465	185
457	20240327	130300	557427395	4465	4465	4465	4465	0
458	20240327	130200	557427395	4465	4465	4465	4465	0
459	20240327	130100	557427395	4465	4465	4465	4465	0
460	20240327	130000	557427395	4465	4465	4465	4465	100
461	20240327	125900	556980895	4465	4465	4465	4465	0
462	20240327	125800	556980895	4465	4465	4465	4465	10
463	20240327	125700	556936245	4470	4470	4470	4470	22
464	20240327	125600	556837905	4470	4470	4470	4470	0
465	20240327	125500	556837905	4470	4470	4470	4470	471
466	20240327	125400	554732535	4470	4470	4470	4470	48
467	20240327	125300	554517975	4470	4470	4470	4470	202
468	20240327	125200	553615035	4470	4470	4470	4470	21
469	20240327	125100	553521165	4470	4470	4470	4470	1
470	20240327	125000	553516695	4470	4470	4470	4460	153
471	20240327	124900	552833115	4470	4470	4470	4470	20
472	20240327	124800	552743715	4470	4470	4470	4470	15
473	20240327	124700	552676665	4470	4470	4470	4470	40
474	20240327	124600	552497865	4470	4470	4470	4470	0
475	20240327	124500	552497865	4470	4470	4470	4470	0
476	20240327	124400	552497865	4470	4470	4470	4470	11
477	20240327	124300	552448695	4470	4470	4470	4470	6
478	20240327	124200	552421875	4470	4470	4470	4470	182
479	20240327	124100	551608335	4470	4470	4470	4470	370
480	20240327	124000	549954435	4470	4470	4470	4470	20
481	20240327	123900	549865035	4470	4470	4470	4470	0
482	20240327	123800	549865035	4470	4460	4470	4460	165
483	20240327	123700	549129035	4465	4465	4465	4465	0
484	20240327	123600	549129035	4465	4465	4465	4465	0
485	20240327	123500	549129035	4465	4465	4465	4465	50
486	20240327	123400	548905785	4470	4470	4470	4470	800
487	20240327	123300	545329785	4465	4465	4465	4465	0
488	20240327	123200	545329785	4465	4465	4465	4465	0
489	20240327	123100	545329785	4465	4465	4465	4465	101
490	20240327	123000	544878820	4455	4460	4460	4455	117
491	20240327	122900	544357010	4460	4460	4460	4460	0
492	20240327	122800	544357010	4460	4460	4460	4460	200
493	20240327	122700	543465010	4450	4450	4450	4450	0
494	20240327	122600	543465010	4450	4450	4450	4450	0
495	20240327	122500	543465010	4450	4450	4450	4450	0
496	20240327	122400	543465010	4450	4450	4450	4450	0
497	20240327	122300	543465010	4450	4450	4450	4450	0
498	20240327	122200	543465010	4450	4460	4460	4450	2901
499	20240327	122100	530548410	4460	4470	4470	4460	1028
500	20240327	122000	525962460	4465	4465	4465	4465	100
501	20240327	121900	525515960	4465	4465	4465	4465	354
502	20240327	121800	523935350	4465	4465	4465	4465	0
503	20240327	121700	523935350	4465	4465	4465	4465	100
504	20240327	121600	523488850	4465	4465	4465	4465	100
505	20240327	121500	523042350	4465	4465	4465	4465	0
506	20240327	121400	523042350	4465	4465	4465	4465	100
507	20240327	121300	522595850	4470	4465	4470	4465	228
508	20240327	121200	521577770	4470	4470	4470	4470	1
509	20240327	121100	521573300	4465	4465	4465	4465	1000
510	20240327	121000	517108300	4470	4470	4470	4470	460
511	20240327	120900	515052100	4470	4470	4470	4470	100
512	20240327	120800	514605100	4470	4470	4470	4470	30
513	20240327	120700	514471000	4470	4470	4470	4470	90
514	20240327	120600	514068700	4470	4470	4470	4470	1
515	20240327	120500	514064230	4465	4465	4465	4465	0
516	20240327	120400	514064230	4465	4465	4465	4465	0
517	20240327	120300	514064230	4465	4465	4465	4465	4
518	20240327	120200	514046370	4465	4465	4465	4465	221
519	20240327	120100	513059605	4465	4465	4465	4465	3
520	20240327	120000	513046210	4465	4465	4465	4465	8
521	20240327	115900	513010490	4465	4465	4465	4465	34
522	20240327	115800	512858680	4465	4470	4470	4465	988
523	20240327	115700	508447150	4470	4470	4470	4470	74
524	20240327	115600	508116370	4470	4470	4470	4470	400
525	20240327	115500	506328370	4470	4470	4470	4470	162
526	20240327	115400	505604230	4470	4470	4470	4470	9
527	20240327	115300	505564000	4470	4460	4470	4460	305
528	20240327	115200	504203650	4460	4460	4460	4460	0
529	20240327	115100	504203650	4460	4460	4460	4460	51
530	20240327	115000	503976190	4460	4460	4460	4460	0
531	20240327	114900	503976190	4460	4460	4460	4460	0
532	20240327	114800	503976190	4460	4460	4460	4460	447
533	20240327	114700	501982570	4460	4460	4460	4460	0
534	20240327	114600	501982570	4460	4460	4460	4460	0
535	20240327	114500	501982570	4460	4460	4460	4460	0
536	20240327	114400	501982570	4460	4460	4460	4460	20
537	20240327	114300	501893370	4465	4465	4465	4465	100
538	20240327	114200	501446870	4465	4465	4465	4465	100
539	20240327	114100	501000370	4465	4465	4465	4465	0
540	20240327	114000	501000370	4465	4465	4465	4465	70
541	20240327	113900	500687820	4465	4465	4465	4465	0
542	20240327	113800	500687820	4465	4465	4465	4465	12
543	20240327	113700	500634240	4465	4470	4470	4465	260
544	20240327	113600	499472090	4470	4470	4470	4470	1
545	20240327	113500	499467620	4460	4460	4460	4460	0
546	20240327	113400	499467620	4460	4460	4460	4460	0
547	20240327	113300	499467620	4460	4460	4460	4460	0
548	20240327	113200	499467620	4460	4455	4460	4455	1700
549	20240327	113100	491891805	4450	4450	4450	4450	2041
550	20240327	113000	482809355	4450	4445	4450	4445	952
551	20240327	112900	478573215	4445	4445	4445	4445	147
552	20240327	112800	477919800	4445	4445	4445	4445	0
553	20240327	112700	477919800	4445	4445	4445	4445	0
554	20240327	112600	477919800	4445	4445	4445	4445	600
555	20240327	112500	475252800	4445	4445	4445	4445	200
556	20240327	112400	474363800	4445	4445	4445	4445	0
557	20240327	112300	474363800	4445	4450	4450	4445	83
558	20240327	112200	473994480	4450	4450	4450	4450	5
559	20240327	112100	473972230	4450	4445	4450	4445	348
560	20240327	112000	472423680	4445	4445	4445	4445	450
561	20240327	111900	470423430	4440	4440	4440	4440	0
562	20240327	111800	470423430	4440	4445	4445	4440	1927
563	20240327	111700	461858040	4450	4450	4450	4450	0
564	20240327	111600	461858040	4450	4450	4450	4450	0
565	20240327	111500	461858040	4450	4450	4450	4450	14
566	20240327	111400	461795740	4450	4450	4450	4450	65
567	20240327	111300	461506490	4450	4450	4450	4450	0
568	20240327	111200	461506490	4450	4450	4450	4450	714
569	20240327	111100	458329190	4450	4450	4450	4450	0
570	20240327	111000	458329190	4450	4450	4450	4450	0
571	20240327	110900	458329190	4450	4455	4455	4450	51
572	20240327	110800	458101990	4450	4450	4450	4450	100
573	20240327	110700	457656990	4455	4455	4455	4455	0
574	20240327	110600	457656990	4455	4450	4455	4450	650
575	20240327	110500	454764090	4450	4455	4455	4450	50
576	20240327	110400	454541545	4455	4455	4455	4455	1
577	20240327	110300	454537090	4455	4455	4455	4455	1
578	20240327	110200	454532635	4455	4455	4455	4455	0
579	20240327	110100	454532635	4455	4460	4460	4455	60
580	20240327	110000	454265270	4460	4460	4460	4460	22
581	20240327	105900	454167150	4450	4450	4450	4450	50
582	20240327	105800	453944650	4450	4450	4450	4450	200
583	20240327	105700	453054650	4450	4450	4450	4450	105
584	20240327	105600	452587400	4445	4445	4445	4445	91
585	20240327	105500	452182905	4445	4445	4445	4445	10
586	20240327	105400	452138455	4445	4445	4445	4445	250
587	20240327	105300	451027205	4445	4445	4445	4440	157
588	20240327	105200	450329910	4440	4440	4440	4440	167
589	20240327	105100	449588430	4445	4445	4445	4445	418
590	20240327	105000	447730420	4450	4450	4450	4450	20
591	20240327	104900	447641420	4450	4450	4450	4450	800
592	20240327	104800	444081420	4450	4450	4450	4450	351
593	20240327	104700	442519470	4450	4450	4450	4450	49
594	20240327	104600	442301420	4450	4450	4450	4450	612
595	20240327	104500	439578020	4450	4450	4450	4450	256
596	20240327	104400	438438820	4450	4450	4450	4450	150
597	20240327	104300	437771320	4450	4450	4450	4450	20
598	20240327	104200	437682320	4450	4440	4450	4440	45
599	20240327	104100	437482440	4440	4435	4440	4435	1170
600	20240327	104000	432288595	4435	4435	4435	4435	0
601	20240327	103900	432288595	4435	4430	4435	4430	18
602	20240327	103800	432208775	4430	4430	4430	4430	0
603	20240327	103700	432208775	4430	4435	4435	4430	341
604	20240327	103600	430697895	4435	4435	4435	4435	306
605	20240327	103500	429340785	4435	4435	4435	4435	0
606	20240327	103400	429340785	4435	4435	4435	4435	344
607	20240327	103300	427815145	4435	4435	4435	4435	300
608	20240327	103200	426484645	4435	4435	4435	4435	847
609	20240327	103100	422728200	4440	4440	4440	4435	64
610	20240327	103000	422444045	4440	4440	4440	4440	1049
611	20240327	102900	417786485	4450	4450	4450	4445	2372
612	20240327	102800	407241385	4450	4450	4450	4450	120
613	20240327	102700	406707385	4445	4445	4445	4445	551
614	20240327	102600	404258190	4440	4445	4445	4440	330
615	20240327	102500	402792840	4445	4445	4445	4445	68
616	20240327	102400	402490580	4440	4440	4440	4440	0
617	20240327	102300	402490580	4440	4445	4445	4440	9
618	20240327	102200	402450615	4440	4440	4440	4440	95
619	20240327	102100	402028815	4440	4430	4440	4430	2204
620	20240327	102000	392244365	4430	4430	4430	4430	8
621	20240327	101900	392208925	4430	4430	4430	4430	0
622	20240327	101800	392208925	4430	4430	4430	4430	100
623	20240327	101700	391765925	4430	4430	4430	4430	0
624	20240327	101600	391765925	4430	4430	4430	4430	99
625	20240327	101500	391327355	4435	4435	4435	4435	20
626	20240327	101400	391238655	4435	4435	4435	4435	17
627	20240327	101300	391163260	4435	4435	4435	4435	0
628	20240327	101200	391163260	4435	4435	4435	4435	101
629	20240327	101100	390715325	4435	4430	4435	4430	95
630	20240327	101000	390294025	4430	4430	4430	4430	40
631	20240327	100900	390116825	4430	4430	4430	4430	332
632	20240327	100800	388646065	4430	4430	4430	4430	0
633	20240327	100700	388646065	4430	4430	4430	4430	399
634	20240327	100600	386878495	4430	4430	4430	4430	578
635	20240327	100500	384317955	4430	4435	4435	4430	72
636	20240327	100400	383998980	4435	4435	4435	4435	0
637	20240327	100300	383998980	4435	4440	4440	4435	101
638	20240327	100200	383550545	4440	4440	4440	4440	232
639	20240327	100100	382520465	4430	4430	4430	4430	653
640	20240327	100000	379627675	4425	4425	4425	4425	32
641	20240327	095900	379486075	4430	4430	4430	4430	0
642	20240327	095800	379486075	4430	4425	4430	4425	1045
643	20240327	095700	374857665	4425	4425	4425	4425	104
644	20240327	095600	374397465	4425	4425	4425	4425	130
645	20240327	095500	373822215	4425	4420	4425	4420	15
646	20240327	095400	373755905	4420	4425	4425	4420	74
647	20240327	095300	373428720	4410	4410	4410	4410	0
648	20240327	095200	373428720	4410	4410	4410	4410	0
649	20240327	095100	373428720	4410	4415	4415	4410	2000
650	20240327	095000	364608080	4420	4420	4425	4420	293
651	20240327	094900	363312065	4420	4410	4420	4410	60
652	20240327	094800	363047365	4410	4405	4410	4405	352
653	20240327	094700	361495555	4405	4405	4405	4405	1
654	20240327	094600	361491150	4405	4405	4405	4405	930
655	20240327	094500	357394500	4405	4405	4405	4405	4
656	20240327	094400	357376880	4410	4410	4410	4410	314
657	20240327	094300	355992140	4410	4410	4410	4405	168
658	20240327	094200	355251425	4410	4410	4410	4405	253
659	20240327	094100	354135700	4410	4405	4410	4405	123
660	20240327	094000	353593520	4405	4410	4415	4405	1073
661	20240327	093900	348864495	4415	4410	4415	4410	2227
662	20240327	093800	339032870	4410	4415	4415	4405	1787
663	20240327	093700	331154230	4415	4415	4415	4415	685
664	20240327	093600	328129955	4415	4410	4415	4410	93
665	20240327	093500	327719790	4415	4415	4415	4410	87
666	20240327	093400	327335710	4415	4415	4420	4415	528
667	20240327	093300	325003100	4420	4420	4420	4415	146
668	20240327	093200	324357830	4415	4400	4415	4400	562
669	20240327	093100	321877530	4400	4400	4400	4400	91
670	20240327	093000	321477130	4400	4400	4400	4400	1067
671	20240327	092900	316782330	4400	4425	4425	4400	9606
672	20240327	092800	274450845	4425	4435	4440	4425	1907
673	20240327	092700	266002065	4435	4440	4440	4435	348
674	20240327	092600	264457545	4440	4445	4445	4440	312
675	20240327	092500	263072140	4445	4430	4445	4430	218
676	20240327	092400	262104265	4430	4445	4445	4430	11
677	20240327	092300	262055385	4445	4445	4445	4445	10
678	20240327	092200	262010935	4420	4415	4420	4410	1710
679	20240327	092100	254460785	4405	4405	4415	4405	849
680	20240327	092000	250718595	4405	4420	4420	4405	5140
681	20240327	091900	228027320	4420	4430	4465	4420	7736
682	20240327	091800	193811285	4435	4475	4475	4420	4055
683	20240327	091700	175804045	4460	4465	4475	4460	845
684	20240327	091600	172031935	4465	4465	4465	4465	27
685	20240327	091500	171911380	4465	4470	4470	4465	107
686	20240327	091400	171433100	4475	4455	4485	4455	324
687	20240327	091300	169986360	4485	4485	4485	4485	30
688	20240327	091200	169851810	4485	4450	4485	4440	721
689	20240327	091100	166643925	4450	4445	4450	4445	258
690	20240327	091000	165496360	4445	4460	4460	4435	6629
691	20240327	090900	136036820	4455	4465	4485	4455	1557
692	20240327	090800	129095565	4460	4455	4460	4450	1814
693	20240327	090700	121012575	4455	4465	4470	4440	7155
694	20240327	090600	89146645	4465	4465	4465	4465	641
695	20240327	090500	86284580	4470	4485	4485	4470	2165
696	20240327	090400	76601485	4485	4485	4485	4475	4268
697	20240327	090300	57492505	4485	4520	4520	4485	516
698	20240327	090200	55172505	4520	4485	4530	4485	1257
699	20240327	090100	49483090	4465	4545	4550	4465	2230
700	20240327	090000	39497825	4500	4505	4530	4450	8770