KissMeData/136410/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	195500	497158260	8890	8890	8890	8890	1028
3	20240327	195400	497158260	8890	8890	8890	8890	0
4	20240327	195300	497158260	8890	8890	8890	8890	0
5	20240327	195200	497158260	8890	8890	8890	8890	0
6	20240327	195100	497158260	8890	8890	8890	8890	0
7	20240327	195000	497158260	8890	8890	8890	8890	0
8	20240327	194900	497158260	8890	8890	8890	8890	0
9	20240327	194800	497158260	8890	8890	8890	8890	0
10	20240327	194700	497158260	8890	8890	8890	8890	0
11	20240327	194600	497158260	8890	8890	8890	8890	0
12	20240327	194500	497158260	8890	8890	8890	8890	0
13	20240327	194400	497158260	8890	8890	8890	8890	0
14	20240327	194300	497158260	8890	8890	8890	8890	0
15	20240327	194200	497158260	8890	8890	8890	8890	0
16	20240327	194100	497158260	8890	8890	8890	8890	0
17	20240327	194000	497158260	8890	8890	8890	8890	0
18	20240327	193900	497158260	8890	8890	8890	8890	0
19	20240327	193800	497158260	8890	8890	8890	8890	0
20	20240327	193700	497158260	8890	8890	8890	8890	0
21	20240327	193600	497158260	8890	8890	8890	8890	0
22	20240327	193500	497158260	8890	8890	8890	8890	0
23	20240327	193400	497158260	8890	8890	8890	8890	0
24	20240327	193300	497158260	8890	8890	8890	8890	0
25	20240327	193200	497158260	8890	8890	8890	8890	0
26	20240327	193100	497158260	8890	8890	8890	8890	0
27	20240327	193000	497158260	8890	8890	8890	8890	0
28	20240327	192900	497158260	8890	8890	8890	8890	0
29	20240327	192800	497158260	8890	8890	8890	8890	0
30	20240327	192700	497158260	8890	8890	8890	8890	0
31	20240327	192600	497158260	8890	8890	8890	8890	0
32	20240327	192500	497158260	8890	8890	8890	8890	1028
33	20240327	192400	497158260	8890	8890	8890	8890	0
34	20240327	192300	497158260	8890	8890	8890	8890	0
35	20240327	192200	497158260	8890	8890	8890	8890	0
36	20240327	192100	497158260	8890	8890	8890	8890	0
37	20240327	192000	497158260	8890	8890	8890	8890	0
38	20240327	191900	497158260	8890	8890	8890	8890	0
39	20240327	191800	497158260	8890	8890	8890	8890	0
40	20240327	191700	497158260	8890	8890	8890	8890	0
41	20240327	191600	497158260	8890	8890	8890	8890	0
42	20240327	191500	497158260	8890	8890	8890	8890	0
43	20240327	191400	497158260	8890	8890	8890	8890	0
44	20240327	191300	497158260	8890	8890	8890	8890	0
45	20240327	191200	497158260	8890	8890	8890	8890	0
46	20240327	191100	497158260	8890	8890	8890	8890	0
47	20240327	191000	497158260	8890	8890	8890	8890	0
48	20240327	190900	497158260	8890	8890	8890	8890	0
49	20240327	190800	497158260	8890	8890	8890	8890	0
50	20240327	190700	497158260	8890	8890	8890	8890	0
51	20240327	190600	497158260	8890	8890	8890	8890	0
52	20240327	190500	497158260	8890	8890	8890	8890	0
53	20240327	190400	497158260	8890	8890	8890	8890	0
54	20240327	190300	497158260	8890	8890	8890	8890	0
55	20240327	190200	497158260	8890	8890	8890	8890	0
56	20240327	190100	497158260	8890	8890	8890	8890	0
57	20240327	190000	497158260	8890	8890	8890	8890	0
58	20240327	185900	497158260	8890	8890	8890	8890	0
59	20240327	185800	497158260	8890	8890	8890	8890	0
60	20240327	185700	497158260	8890	8890	8890	8890	0
61	20240327	185600	497158260	8890	8890	8890	8890	0
62	20240327	185500	497158260	8890	8890	8890	8890	1028
63	20240327	185400	497158260	8890	8890	8890	8890	0
64	20240327	185300	497158260	8890	8890	8890	8890	0
65	20240327	185200	497158260	8890	8890	8890	8890	0
66	20240327	185100	497158260	8890	8890	8890	8890	0
67	20240327	185000	497158260	8890	8890	8890	8890	0
68	20240327	184900	497158260	8890	8890	8890	8890	0
69	20240327	184800	497158260	8890	8890	8890	8890	0
70	20240327	184700	497158260	8890	8890	8890	8890	0
71	20240327	184600	497158260	8890	8890	8890	8890	0
72	20240327	184500	497158260	8890	8890	8890	8890	0
73	20240327	184400	497158260	8890	8890	8890	8890	0
74	20240327	184300	497158260	8890	8890	8890	8890	0
75	20240327	184200	497158260	8890	8890	8890	8890	0
76	20240327	184100	497158260	8890	8890	8890	8890	0
77	20240327	184000	497158260	8890	8890	8890	8890	0
78	20240327	183900	497158260	8890	8890	8890	8890	0
79	20240327	183800	497158260	8890	8890	8890	8890	0
80	20240327	183700	497158260	8890	8890	8890	8890	0
81	20240327	183600	497158260	8890	8890	8890	8890	0
82	20240327	183500	497158260	8890	8890	8890	8890	0
83	20240327	183400	497158260	8890	8890	8890	8890	0
84	20240327	183300	497158260	8890	8890	8890	8890	0
85	20240327	183200	497158260	8890	8890	8890	8890	0
86	20240327	183100	497158260	8890	8890	8890	8890	0
87	20240327	183000	497158260	8890	8890	8890	8890	0
88	20240327	182900	497158260	8890	8890	8890	8890	0
89	20240327	182800	497158260	8890	8890	8890	8890	0
90	20240327	182700	497158260	8890	8890	8890	8890	0
91	20240327	182600	497158260	8890	8890	8890	8890	0
92	20240327	182500	497158260	8890	8890	8890	8890	1028
93	20240327	182400	497158260	8890	8890	8890	8890	0
94	20240327	182300	497158260	8890	8890	8890	8890	0
95	20240327	182200	497158260	8890	8890	8890	8890	0
96	20240327	182100	497158260	8890	8890	8890	8890	0
97	20240327	182000	497158260	8890	8890	8890	8890	0
98	20240327	181900	497158260	8890	8890	8890	8890	0
99	20240327	181800	497158260	8890	8890	8890	8890	0
100	20240327	181700	497158260	8890	8890	8890	8890	0
101	20240327	181600	497158260	8890	8890	8890	8890	0
102	20240327	181500	497158260	8890	8890	8890	8890	0
103	20240327	181400	497158260	8890	8890	8890	8890	0
104	20240327	181300	497158260	8890	8890	8890	8890	0
105	20240327	181200	497158260	8890	8890	8890	8890	0
106	20240327	181100	497158260	8890	8890	8890	8890	0
107	20240327	181000	497158260	8890	8890	8890	8890	0
108	20240327	180900	497158260	8890	8890	8890	8890	0
109	20240327	180800	497158260	8890	8890	8890	8890	0
110	20240327	180700	497158260	8890	8890	8890	8890	0
111	20240327	180600	497158260	8890	8890	8890	8890	0
112	20240327	180500	497158260	8890	8890	8890	8890	0
113	20240327	180400	497158260	8890	8890	8890	8890	0
114	20240327	180300	497158260	8890	8890	8890	8890	0
115	20240327	180200	497158260	8890	8890	8890	8890	0
116	20240327	180100	497158260	8890	8890	8890	8890	0
117	20240327	180000	497158260	8890	8890	8890	8890	0
118	20240327	175900	497158260	8890	8890	8890	8890	0
119	20240327	175800	497158260	8890	8890	8890	8890	0
120	20240327	175700	497158260	8890	8890	8890	8890	0
121	20240327	175600	497158260	8890	8890	8890	8890	0
122	20240327	175500	497158260	8890	8890	8890	8890	1028
123	20240327	175400	497158260	8890	8890	8890	8890	0
124	20240327	175300	497158260	8890	8890	8890	8890	0
125	20240327	175200	497158260	8890	8890	8890	8890	0
126	20240327	175100	497158260	8890	8890	8890	8890	0
127	20240327	175000	497158260	8890	8890	8890	8890	0
128	20240327	174900	497158260	8890	8890	8890	8890	0
129	20240327	174800	497158260	8890	8890	8890	8890	0
130	20240327	174700	497158260	8890	8890	8890	8890	0
131	20240327	174600	497158260	8890	8890	8890	8890	0
132	20240327	174500	497158260	8890	8890	8890	8890	0
133	20240327	174400	497158260	8890	8890	8890	8890	0
134	20240327	174300	497158260	8890	8890	8890	8890	0
135	20240327	174200	497158260	8890	8890	8890	8890	0
136	20240327	174100	497158260	8890	8890	8890	8890	0
137	20240327	174000	497158260	8890	8890	8890	8890	0
138	20240327	173900	497158260	8890	8890	8890	8890	0
139	20240327	173800	497158260	8890	8890	8890	8890	0
140	20240327	173700	497158260	8890	8890	8890	8890	0
141	20240327	173600	497158260	8890	8890	8890	8890	0
142	20240327	173500	497158260	8890	8890	8890	8890	0
143	20240327	173400	497158260	8890	8890	8890	8890	0
144	20240327	173300	497158260	8890	8890	8890	8890	0
145	20240327	173200	497158260	8890	8890	8890	8890	0
146	20240327	173100	497158260	8890	8890	8890	8890	0
147	20240327	173000	497158260	8890	8890	8890	8890	0
148	20240327	172900	497158260	8890	8890	8890	8890	0
149	20240327	172800	497158260	8890	8890	8890	8890	0
150	20240327	172700	497158260	8890	8890	8890	8890	0
151	20240327	172600	497158260	8890	8890	8890	8890	0
152	20240327	172500	497158260	8890	8890	8890	8890	1028
153	20240327	172400	497158260	8890	8890	8890	8890	0
154	20240327	172300	497158260	8890	8890	8890	8890	0
155	20240327	172200	497158260	8890	8890	8890	8890	0
156	20240327	172100	497158260	8890	8890	8890	8890	0
157	20240327	172000	497158260	8890	8890	8890	8890	0
158	20240327	171900	497158260	8890	8890	8890	8890	0
159	20240327	171800	497158260	8890	8890	8890	8890	0
160	20240327	171700	497158260	8890	8890	8890	8890	0
161	20240327	171600	497158260	8890	8890	8890	8890	0
162	20240327	171500	497158260	8890	8890	8890	8890	0
163	20240327	171400	497158260	8890	8890	8890	8890	0
164	20240327	171300	497158260	8890	8890	8890	8890	0
165	20240327	171200	497158260	8890	8890	8890	8890	0
166	20240327	171100	497158260	8890	8890	8890	8890	0
167	20240327	171000	497158260	8890	8890	8890	8890	0
168	20240327	170900	497158260	8890	8890	8890	8890	0
169	20240327	170800	497158260	8890	8890	8890	8890	0
170	20240327	170700	497158260	8890	8890	8890	8890	0
171	20240327	170600	497158260	8890	8890	8890	8890	0
172	20240327	170500	497158260	8890	8890	8890	8890	0
173	20240327	170400	497158260	8890	8890	8890	8890	0
174	20240327	170300	497158260	8890	8890	8890	8890	0
175	20240327	170200	497158260	8890	8890	8890	8890	0
176	20240327	170100	497158260	8890	8890	8890	8890	0
177	20240327	170000	497158260	8890	8890	8890	8890	0
178	20240327	165900	497158260	8890	8890	8890	8890	0
179	20240327	165800	497158260	8890	8890	8890	8890	0
180	20240327	165700	497158260	8890	8890	8890	8890	0
181	20240327	165600	497158260	8890	8890	8890	8890	0
182	20240327	165500	497158260	8890	8890	8890	8890	1028
183	20240327	165400	497158260	8890	8890	8890	8890	0
184	20240327	165300	497158260	8890	8890	8890	8890	0
185	20240327	165200	497158260	8890	8890	8890	8890	0
186	20240327	165100	497158260	8890	8890	8890	8890	0
187	20240327	165000	497158260	8890	8890	8890	8890	0
188	20240327	164900	497158260	8890	8890	8890	8890	0
189	20240327	164800	497158260	8890	8890	8890	8890	0
190	20240327	164700	497158260	8890	8890	8890	8890	0
191	20240327	164600	497158260	8890	8890	8890	8890	0
192	20240327	164500	497158260	8890	8890	8890	8890	0
193	20240327	164400	497158260	8890	8890	8890	8890	0
194	20240327	164300	497158260	8890	8890	8890	8890	0
195	20240327	164200	497158260	8890	8890	8890	8890	0
196	20240327	164100	497158260	8890	8890	8890	8890	0
197	20240327	164000	497158260	8890	8890	8890	8890	0
198	20240327	163900	497158260	8890	8890	8890	8890	0
199	20240327	163800	497158260	8890	8890	8890	8890	0
200	20240327	163700	497158260	8890	8890	8890	8890	0
201	20240327	163600	497158260	8890	8890	8890	8890	0
202	20240327	163500	497158260	8890	8890	8890	8890	0
203	20240327	163400	497158260	8890	8890	8890	8890	0
204	20240327	163300	497158260	8890	8890	8890	8890	0
205	20240327	163200	497158260	8890	8890	8890	8890	0
206	20240327	163100	497158260	8890	8890	8890	8890	0
207	20240327	163000	497158260	8890	8890	8890	8890	0
208	20240327	162900	497158260	8890	8890	8890	8890	0
209	20240327	162800	497158260	8890	8890	8890	8890	0
210	20240327	162700	497158260	8890	8890	8890	8890	0
211	20240327	162600	497158260	8890	8890	8890	8890	0
212	20240327	162500	497158260	8890	8890	8890	8890	1028
213	20240327	162400	497158260	8890	8890	8890	8890	0
214	20240327	162300	497158260	8890	8890	8890	8890	0
215	20240327	162200	497158260	8890	8890	8890	8890	0
216	20240327	162100	497158260	8890	8890	8890	8890	0
217	20240327	162000	497158260	8890	8890	8890	8890	0
218	20240327	161900	497158260	8890	8890	8890	8890	0
219	20240327	161800	497158260	8890	8890	8890	8890	0
220	20240327	161700	497158260	8890	8890	8890	8890	0
221	20240327	161600	497158260	8890	8890	8890	8890	0
222	20240327	161500	497158260	8890	8890	8890	8890	0
223	20240327	161400	497158260	8890	8890	8890	8890	0
224	20240327	161300	497158260	8890	8890	8890	8890	0
225	20240327	161200	497158260	8890	8890	8890	8890	0
226	20240327	161100	497158260	8890	8890	8890	8890	0
227	20240327	161000	497158260	8890	8890	8890	8890	0
228	20240327	160900	497158260	8890	8890	8890	8890	0
229	20240327	160800	497158260	8890	8890	8890	8890	0
230	20240327	160700	497158260	8890	8890	8890	8890	0
231	20240327	160600	497158260	8890	8890	8890	8890	0
232	20240327	160500	497158260	8890	8890	8890	8890	0
233	20240327	160400	497158260	8890	8890	8890	8890	0
234	20240327	160300	497158260	8890	8890	8890	8890	0
235	20240327	160200	497158260	8890	8890	8890	8890	0
236	20240327	160100	497158260	8890	8890	8890	8890	0
237	20240327	160000	497158260	8890	8890	8890	8890	0
238	20240327	155900	497158260	8890	8890	8890	8890	0
239	20240327	155800	497158260	8890	8890	8890	8890	0
240	20240327	155700	497158260	8890	8890	8890	8890	0
241	20240327	155600	497158260	8890	8890	8890	8890	0
242	20240327	155500	497158260	8890	8890	8890	8890	1028
243	20240327	155400	497158260	8890	8890	8890	8890	0
244	20240327	155300	497158260	8890	8890	8890	8890	0
245	20240327	155200	497158260	8890	8890	8890	8890	0
246	20240327	155100	497158260	8890	8890	8890	8890	0
247	20240327	155000	497158260	8890	8890	8890	8890	0
248	20240327	154900	497158260	8890	8890	8890	8890	0
249	20240327	154800	497158260	8890	8890	8890	8890	0
250	20240327	154700	497158260	8890	8890	8890	8890	0
251	20240327	154600	497158260	8890	8890	8890	8890	0
252	20240327	154500	497158260	8890	8890	8890	8890	0
253	20240327	154400	497158260	8890	8890	8890	8890	0
254	20240327	154300	497158260	8890	8890	8890	8890	0
255	20240327	154200	497158260	8890	8890	8890	8890	0
256	20240327	154100	497158260	8890	8890	8890	8890	0
257	20240327	154000	497158260	8890	8890	8890	8890	0
258	20240327	153900	497158260	8890	8890	8890	8890	0
259	20240327	153800	497158260	8890	8890	8890	8890	0
260	20240327	153700	497158260	8890	8890	8890	8890	0
261	20240327	153600	497158260	8890	8890	8890	8890	0
262	20240327	153500	497158260	8890	8890	8890	8890	0
263	20240327	153400	497158260	8890	8890	8890	8890	0
264	20240327	153300	497158260	8890	8890	8890	8890	0
265	20240327	153200	497158260	8890	8890	8890	8890	0
266	20240327	153100	497158260	8890	8890	8890	8890	0
267	20240327	153000	497158260	8890	8890	8890	8890	1028
268	20240327	152900	488019340	8950	8950	8950	8950	0
269	20240327	152800	488019340	8950	8950	8950	8950	0
270	20240327	152700	488019340	8950	8950	8950	8950	0
271	20240327	152600	488019340	8950	8950	8950	8950	0
272	20240327	152500	488019340	8950	8950	8950	8950	0
273	20240327	152400	488019340	8950	8950	8950	8950	0
274	20240327	152300	488019340	8950	8950	8950	8950	0
275	20240327	152200	488019340	8950	8950	8950	8950	0
276	20240327	152100	488019340	8950	8950	8950	8950	0
277	20240327	152000	488019340	8950	8950	8950	8950	0
278	20240327	151900	488019340	8950	8900	8950	8890	401
279	20240327	151800	484451710	8900	8930	8950	8900	4975
280	20240327	151700	440150080	8990	8990	8990	8930	1220
281	20240327	151600	429218430	8990	8990	8990	8990	19
282	20240327	151500	429047620	9010	9010	9010	9010	0
283	20240327	151400	429047620	9010	8990	9020	8990	301
284	20240327	151300	426333130	8990	8980	9000	8980	239
285	20240327	151200	424185270	8980	8980	8980	8980	0
286	20240327	151100	424185270	8980	8980	8990	8980	305
287	20240327	151000	421445360	8940	8940	8940	8940	0
288	20240327	150900	421445360	8940	8940	8940	8940	0
289	20240327	150800	421445360	8940	8940	8940	8940	0
290	20240327	150700	421445360	8940	8940	8940	8940	0
291	20240327	150600	421445360	8940	8950	8950	8940	597
292	20240327	150500	416102690	8950	8950	8950	8950	2
293	20240327	150400	416084790	8950	8950	8950	8950	0
294	20240327	150300	416084790	8950	8950	8960	8950	20
295	20240327	150200	415905630	8930	8970	8970	8930	279
296	20240327	150100	413411150	8980	8980	8980	8980	0
297	20240327	150000	413411150	8980	8980	8980	8980	12
298	20240327	145900	413303390	8990	8980	8990	8970	477
299	20240327	145800	409016320	8960	8960	8970	8960	158
300	20240327	145700	407600180	8990	8960	8990	8910	382
301	20240327	145600	404179000	8980	8990	8990	8980	38
302	20240327	145500	403837430	8960	8980	8980	8910	1394
303	20240327	145400	391378430	8990	8950	9000	8920	620
304	20240327	145300	385822310	8940	8990	9020	8930	2640
305	20240327	145200	362141160	8990	9080	9090	8990	1642
306	20240327	145100	347339560	9090	9090	9090	9090	0
307	20240327	145000	347339560	9090	9090	9090	9090	0
308	20240327	144900	347339560	9090	9090	9090	9080	23
309	20240327	144800	347130700	9100	9100	9100	9100	0
310	20240327	144700	347130700	9100	9100	9100	9100	0
311	20240327	144600	347130700	9100	9090	9100	9090	219
312	20240327	144500	345138800	9090	9090	9090	9090	0
313	20240327	144400	345138800	9090	9090	9090	9090	0
314	20240327	144300	345138800	9090	9090	9090	9090	0
315	20240327	144200	345138800	9090	9090	9090	9090	0
316	20240327	144100	345138800	9090	9090	9090	9090	6
317	20240327	144000	345084260	9110	9110	9110	9110	0
318	20240327	143900	345084260	9110	9110	9110	9110	0
319	20240327	143800	345084260	9110	9110	9110	9110	0
320	20240327	143700	345084260	9110	9110	9110	9110	0
321	20240327	143600	345084260	9110	9110	9110	9110	0
322	20240327	143500	345084260	9110	9110	9110	9110	0
323	20240327	143400	345084260	9110	9110	9110	9110	0
324	20240327	143300	345084260	9110	9110	9110	9110	0
325	20240327	143200	345084260	9110	9110	9110	9110	0
326	20240327	143100	345084260	9110	9110	9110	9110	0
327	20240327	143000	345084260	9110	9110	9110	9110	0
328	20240327	142900	345084260	9110	9110	9110	9110	0
329	20240327	142800	345084260	9110	9110	9110	9110	0
330	20240327	142700	345084260	9110	9100	9110	9100	10
331	20240327	142600	344993250	9110	9110	9110	9110	100
332	20240327	142500	344082250	9100	9100	9100	9100	0
333	20240327	142400	344082250	9100	9100	9100	9100	0
334	20240327	142300	344082250	9100	9100	9100	9100	0
335	20240327	142200	344082250	9100	9040	9120	9040	229
336	20240327	142100	342001540	9030	9030	9030	9030	0
337	20240327	142000	342001540	9030	9030	9040	9030	175
338	20240327	141900	340420800	9040	9040	9040	9040	2
339	20240327	141800	340402720	9040	9040	9040	9040	0
340	20240327	141700	340402720	9040	9040	9040	9030	109
341	20240327	141600	339417410	9030	9060	9060	9030	55
342	20240327	141500	338919180	9030	9080	9080	9030	268
343	20240327	141400	336495950	9080	9080	9080	9080	0
344	20240327	141300	336495950	9080	9080	9080	9080	0
345	20240327	141200	336495950	9080	9080	9080	9080	0
346	20240327	141100	336495950	9080	9080	9080	9080	0
347	20240327	141000	336495950	9080	9090	9090	9080	63
348	20240327	140900	335923330	9090	9090	9090	9090	0
349	20240327	140800	335923330	9090	9090	9090	9090	0
350	20240327	140700	335923330	9090	9090	9090	9090	0
351	20240327	140600	335923330	9090	9090	9090	9090	0
352	20240327	140500	335923330	9090	9090	9090	9090	4
353	20240327	140400	335886970	9100	9100	9100	9100	0
354	20240327	140300	335886970	9100	9080	9100	9080	45
355	20240327	140200	335478350	9110	9120	9120	9060	1242
356	20240327	140100	324194960	9210	9210	9210	9210	0
357	20240327	140000	324194960	9210	9210	9210	9210	0
358	20240327	135900	324194960	9210	9210	9210	9210	1
359	20240327	135800	324185750	9230	9140	9230	9140	3051
360	20240327	135700	296123090	9120	9120	9120	9120	0
361	20240327	135600	296123090	9120	9120	9120	9120	4
362	20240327	135500	296086610	9160	9160	9160	9160	0
363	20240327	135400	296086610	9160	9160	9160	9160	0
364	20240327	135300	296086610	9160	9160	9160	9160	0
365	20240327	135200	296086610	9160	9160	9160	9160	0
366	20240327	135100	296086610	9160	9160	9160	9160	0
367	20240327	135000	296086610	9160	9160	9160	9160	0
368	20240327	134900	296086610	9160	9160	9160	9160	217
369	20240327	134800	294098890	9160	9130	9170	9130	1078
370	20240327	134700	284231770	9130	9130	9130	9130	0
371	20240327	134600	284231770	9130	9130	9130	9130	2
372	20240327	134500	284213510	9130	9130	9130	9130	1
373	20240327	134400	284204380	9140	9140	9140	9140	0
374	20240327	134300	284204380	9140	9140	9140	9140	0
375	20240327	134200	284204380	9140	9140	9140	9140	0
376	20240327	134100	284204380	9140	9140	9140	9140	0
377	20240327	134000	284204380	9140	9140	9140	9140	0
378	20240327	133900	284204380	9140	9080	9140	9080	2262
379	20240327	133800	263597190	9060	9060	9060	9060	0
380	20240327	133700	263597190	9060	9070	9070	9060	271
381	20240327	133600	261139350	9030	9030	9030	9030	0
382	20240327	133500	261139350	9030	9030	9030	9030	0
383	20240327	133400	261139350	9030	9030	9030	9030	0
384	20240327	133300	261139350	9030	9030	9030	9030	44
385	20240327	133200	260742030	9030	9030	9030	9030	1
386	20240327	133100	260733000	9060	9060	9060	9060	0
387	20240327	133000	260733000	9060	9060	9060	9060	20
388	20240327	132900	260551800	9060	9060	9060	9060	0
389	20240327	132800	260551800	9060	9060	9060	9060	0
390	20240327	132700	260551800	9060	9060	9060	9060	0
391	20240327	132600	260551800	9060	9060	9060	9060	0
392	20240327	132500	260551800	9060	9060	9060	9060	0
393	20240327	132400	260551800	9060	9060	9060	9060	0
394	20240327	132300	260551800	9060	9060	9060	9060	0
395	20240327	132200	260551800	9060	9060	9060	9060	0
396	20240327	132100	260551800	9060	9060	9060	9060	0
397	20240327	132000	260551800	9060	9060	9060	9060	2
398	20240327	131900	260533680	9020	9020	9020	9020	0
399	20240327	131800	260533680	9020	9020	9020	9020	0
400	20240327	131700	260533680	9020	9020	9020	9020	0
401	20240327	131600	260533680	9020	9020	9020	9020	0
402	20240327	131500	260533680	9020	9020	9020	9020	0
403	20240327	131400	260533680	9020	9020	9020	9020	0
404	20240327	131300	260533680	9020	9020	9020	9020	0
405	20240327	131200	260533680	9020	9020	9020	9020	0
406	20240327	131100	260533680	9020	9020	9020	9020	0
407	20240327	131000	260533680	9020	9020	9020	9020	0
408	20240327	130900	260533680	9020	9030	9030	9020	8
409	20240327	130800	260461510	9060	9060	9060	9060	0
410	20240327	130700	260461510	9060	9060	9060	9060	0
411	20240327	130600	260461510	9060	9060	9060	9060	0
412	20240327	130500	260461510	9060	9060	9060	9060	0
413	20240327	130400	260461510	9060	9060	9060	9060	0
414	20240327	130300	260461510	9060	9060	9060	9060	0
415	20240327	130200	260461510	9060	9060	9060	9060	1
416	20240327	130100	260452450	9070	9070	9070	9070	0
417	20240327	130000	260452450	9070	9070	9070	9070	0
418	20240327	125900	260452450	9070	9070	9070	9070	0
419	20240327	125800	260452450	9070	9070	9070	9070	0
420	20240327	125700	260452450	9070	9070	9070	9070	0
421	20240327	125600	260452450	9070	9070	9070	9070	0
422	20240327	125500	260452450	9070	9070	9070	9070	0
423	20240327	125400	260452450	9070	9070	9070	9070	0
424	20240327	125300	260452450	9070	9070	9070	9070	0
425	20240327	125200	260452450	9070	9070	9070	9070	0
426	20240327	125100	260452450	9070	9060	9070	9060	2
427	20240327	125000	260434320	9010	9010	9010	9010	0
428	20240327	124900	260434320	9010	9050	9050	9010	63
429	20240327	124800	259866250	9070	9070	9070	9070	0
430	20240327	124700	259866250	9070	9070	9070	9070	0
431	20240327	124600	259866250	9070	9070	9070	9070	0
432	20240327	124500	259866250	9070	9070	9070	9070	0
433	20240327	124400	259866250	9070	9070	9070	9070	0
434	20240327	124300	259866250	9070	9070	9070	9070	0
435	20240327	124200	259866250	9070	9070	9070	9070	1
436	20240327	124100	259857180	9050	9050	9050	9050	0
437	20240327	124000	259857180	9050	9050	9050	9050	10
438	20240327	123900	259766680	9050	9050	9050	9050	0
439	20240327	123800	259766680	9050	9050	9050	9050	0
440	20240327	123700	259766680	9050	9050	9050	9050	0
441	20240327	123600	259766680	9050	9050	9050	9050	0
442	20240327	123500	259766680	9050	9050	9050	9050	0
443	20240327	123400	259766680	9050	9050	9050	9050	0
444	20240327	123300	259766680	9050	9050	9050	9050	0
445	20240327	123200	259766680	9050	9050	9050	9050	0
446	20240327	123100	259766680	9050	9050	9050	9050	0
447	20240327	123000	259766680	9050	9050	9050	9050	9
448	20240327	122900	259685230	9050	9050	9050	9050	0
449	20240327	122800	259685230	9050	9050	9050	9050	0
450	20240327	122700	259685230	9050	9050	9050	9050	0
451	20240327	122600	259685230	9050	9050	9050	9050	35
452	20240327	122500	259368480	9030	9030	9030	9030	0
453	20240327	122400	259368480	9030	9030	9030	9030	0
454	20240327	122300	259368480	9030	9030	9030	9030	0
455	20240327	122200	259368480	9030	9030	9030	9030	0
456	20240327	122100	259368480	9030	9030	9040	9030	93
457	20240327	122000	258528590	8990	8990	8990	8990	0
458	20240327	121900	258528590	8990	8990	8990	8990	0
459	20240327	121800	258528590	8990	8990	8990	8990	0
460	20240327	121700	258528590	8990	8990	8990	8990	10
461	20240327	121600	258438690	8990	8990	8990	8990	0
462	20240327	121500	258438690	8990	8990	8990	8990	0
463	20240327	121400	258438690	8990	8990	8990	8990	4
464	20240327	121300	258402730	8990	8990	8990	8990	281
465	20240327	121200	255876540	8990	8990	8990	8990	211
466	20240327	121100	253979650	8990	8990	8990	8990	0
467	20240327	121000	253979650	8990	8990	8990	8990	0
468	20240327	120900	253979650	8990	8990	8990	8990	0
469	20240327	120800	253979650	8990	8990	8990	8990	0
470	20240327	120700	253979650	8990	9000	9000	8990	316
471	20240327	120600	251136720	9000	9000	9000	9000	211
472	20240327	120500	249237720	9000	9000	9000	9000	0
473	20240327	120400	249237720	9000	9000	9000	9000	10
474	20240327	120300	249147720	9000	9000	9000	9000	0
475	20240327	120200	249147720	9000	9000	9000	9000	0
476	20240327	120100	249147720	9000	9000	9000	9000	0
477	20240327	120000	249147720	9000	9000	9000	9000	0
478	20240327	115900	249147720	9000	9000	9000	9000	0
479	20240327	115800	249147720	9000	9000	9000	9000	0
480	20240327	115700	249147720	9000	9000	9000	9000	1
481	20240327	115600	249138720	9000	9000	9000	9000	0
482	20240327	115500	249138720	9000	9010	9010	9000	165
483	20240327	115400	247652720	9010	9040	9040	9010	184
484	20240327	115300	245992730	9040	9040	9040	9040	2
485	20240327	115200	245974650	9040	9040	9040	9040	0
486	20240327	115100	245974650	9040	9040	9040	9040	0
487	20240327	115000	245974650	9040	9040	9040	9040	0
488	20240327	114900	245974650	9040	9040	9040	9040	0
489	20240327	114800	245974650	9040	9040	9040	9040	0
490	20240327	114700	245974650	9040	9040	9040	9040	0
491	20240327	114600	245974650	9040	9040	9040	9040	0
492	20240327	114500	245974650	9040	9040	9040	9040	0
493	20240327	114400	245974650	9040	9040	9040	9040	0
494	20240327	114300	245974650	9040	9040	9040	9040	0
495	20240327	114200	245974650	9040	9040	9040	9040	8
496	20240327	114100	245902330	9040	9050	9050	9040	433
497	20240327	114000	241984780	9090	9110	9110	9090	216
498	20240327	113900	240019540	9110	9110	9110	9110	0
499	20240327	113800	240019540	9110	9110	9110	9110	0
500	20240327	113700	240019540	9110	9120	9120	9110	130
501	20240327	113600	238834020	9110	9110	9110	9110	2
502	20240327	113500	238815800	9090	9090	9090	9090	0
503	20240327	113400	238815800	9090	9090	9090	9090	30
504	20240327	113300	238543100	9090	9090	9090	9090	0
505	20240327	113200	238543100	9090	9090	9090	9090	0
506	20240327	113100	238543100	9090	9090	9090	9090	0
507	20240327	113000	238543100	9090	9090	9090	9090	0
508	20240327	112900	238543100	9090	9090	9090	9090	0
509	20240327	112800	238543100	9090	9090	9090	9090	105
510	20240327	112700	237588650	9090	9100	9100	9090	86
511	20240327	112600	236806110	9090	9070	9090	9070	34
512	20240327	112500	236497230	9090	9090	9090	9090	0
513	20240327	112400	236497230	9090	9090	9090	9090	84
514	20240327	112300	235733670	9050	9050	9050	9050	0
515	20240327	112200	235733670	9050	9050	9050	9050	0
516	20240327	112100	235733670	9050	9050	9050	9050	0
517	20240327	112000	235733670	9050	9050	9050	9050	0
518	20240327	111900	235733670	9050	9110	9110	9050	1355
519	20240327	111800	223413320	9160	9160	9160	9160	0
520	20240327	111700	223413320	9160	9160	9160	9160	10
521	20240327	111600	223321720	9170	9170	9170	9170	0
522	20240327	111500	223321720	9170	9170	9170	9170	0
523	20240327	111400	223321720	9170	9170	9170	9170	0
524	20240327	111300	223321720	9170	9170	9170	9170	0
525	20240327	111200	223321720	9170	9170	9170	9170	0
526	20240327	111100	223321720	9170	9170	9170	9170	0
527	20240327	111000	223321720	9170	9170	9170	9170	0
528	20240327	110900	223321720	9170	9170	9170	9170	45
529	20240327	110800	222909070	9170	9170	9170	9170	18
530	20240327	110700	222744010	9170	9170	9170	9170	18
531	20240327	110600	222578950	9170	9160	9170	9160	919
532	20240327	110500	214151900	9170	9170	9170	9170	0
533	20240327	110400	214151900	9170	9110	9170	9110	52
534	20240327	110300	213675130	9140	9140	9140	9140	0
535	20240327	110200	213675130	9140	9140	9140	9140	0
536	20240327	110100	213675130	9140	9140	9140	9140	0
537	20240327	110000	213675130	9140	9140	9140	9140	12
538	20240327	105900	213565450	9110	9110	9110	9110	0
539	20240327	105800	213565450	9110	9140	9140	9110	445
540	20240327	105700	209505880	9140	9140	9140	9140	20
541	20240327	105600	209323080	9130	9130	9130	9130	1
542	20240327	105500	209313950	9140	9150	9150	9140	624
543	20240327	105400	203606110	9150	9150	9150	9150	0
544	20240327	105300	203606110	9150	9150	9150	9150	737
545	20240327	105200	196862560	9150	9150	9150	9150	692
546	20240327	105100	190530760	9170	9180	9180	9170	39
547	20240327	105000	190172920	9180	9170	9180	9170	18
548	20240327	104900	190007690	9170	9170	9170	9170	0
549	20240327	104800	190007690	9170	9160	9170	9160	6
550	20240327	104700	189952700	9170	9160	9170	9160	22
551	20240327	104600	189750970	9170	9170	9180	9170	100
552	20240327	104500	188833050	9160	9150	9160	9150	24
553	20240327	104400	188613220	9160	9160	9160	9160	14
554	20240327	104300	188484980	9150	9160	9160	9150	127
555	20240327	104200	187321740	9160	9170	9170	9150	2849
556	20240327	104100	161223200	9170	9190	9190	9170	274
557	20240327	104000	158707920	9220	9220	9220	9220	0
558	20240327	103900	158707920	9220	9220	9220	9210	50
559	20240327	103800	158246950	9220	9220	9220	9220	20
560	20240327	103700	158062550	9210	9210	9220	9210	164
561	20240327	103600	156550760	9210	9210	9210	9210	18
562	20240327	103500	156384980	9190	9200	9200	9190	53
563	20240327	103400	155897410	9180	9210	9210	9180	119
564	20240327	103300	154804300	9180	9180	9180	9180	0
565	20240327	103200	154804300	9180	9190	9190	9180	97
566	20240327	103100	153912920	9220	9220	9220	9220	0
567	20240327	103000	153912920	9220	9220	9220	9220	17
568	20240327	102900	153756180	9220	9220	9230	9220	97
569	20240327	102800	152861280	9240	9240	9240	9240	0
570	20240327	102700	152861280	9240	9240	9240	9240	0
571	20240327	102600	152861280	9240	9170	9240	9160	3118
572	20240327	102500	124196150	9210	9210	9210	9210	0
573	20240327	102400	124196150	9210	9200	9220	9190	229
574	20240327	102300	122086810	9190	9180	9200	9180	217
575	20240327	102200	120090810	9180	9190	9190	9180	33
576	20240327	102100	119787580	9180	9180	9180	9180	0
577	20240327	102000	119787580	9180	9180	9180	9180	20
578	20240327	101900	119603980	9180	9190	9190	9180	86
579	20240327	101800	118813700	9180	9180	9180	9180	18
580	20240327	101700	118648460	9170	9180	9180	9170	212
581	20240327	101600	116702420	9180	9180	9180	9180	19
582	20240327	101500	116528000	9180	9180	9180	9180	18
583	20240327	101400	116362760	9180	9180	9180	9180	0
584	20240327	101300	116362760	9180	9180	9190	9180	132
585	20240327	101200	115150000	9170	9210	9210	9160	3198
586	20240327	101100	85774790	9210	9250	9250	9210	405
587	20240327	101000	82029290	9220	9190	9240	9190	4518
588	20240327	100900	40338340	9170	9160	9180	9160	237
589	20240327	100800	38164690	9160	9160	9160	9160	7
590	20240327	100700	38100570	9150	9160	9170	9150	104
591	20240327	100600	37148030	9180	9180	9180	9180	0
592	20240327	100500	37148030	9180	9180	9180	9180	0
593	20240327	100400	37148030	9180	9150	9180	9150	429
594	20240327	100300	33215600	9140	9140	9140	9140	52
595	20240327	100200	32740320	9140	9140	9140	9140	0
596	20240327	100100	32740320	9140	9140	9140	9140	41
597	20240327	100000	32365580	9180	9140	9180	9130	98
598	20240327	095900	31469000	9140	9140	9140	9140	19
599	20240327	095800	31295340	9140	9160	9160	9140	33
600	20240327	095700	30993380	9130	9130	9130	9130	0
601	20240327	095600	30993380	9130	9120	9180	9120	576
602	20240327	095500	25724260	9110	9110	9120	9110	110
603	20240327	095400	24721260	9130	9110	9130	9110	200
604	20240327	095300	22895900	9130	9130	9130	9130	21
605	20240327	095200	22704170	9050	9070	9210	9050	303
606	20240327	095100	19953070	9090	9010	9240	9010	1266
607	20240327	095000	8355650	9020	9000	9020	9000	26
608	20240327	094900	8121610	9000	9000	9000	9000	0
609	20240327	094800	8121610	9000	9000	9000	9000	3
610	20240327	094700	8094610	9000	8990	9000	8990	112
611	20240327	094600	7086830	8980	8980	8980	8980	40
612	20240327	094500	6727630	8970	8960	8980	8960	51
613	20240327	094400	6270350	8950	8950	8950	8950	19
614	20240327	094300	6100300	8950	8950	8950	8950	0
615	20240327	094200	6100300	8950	8950	8950	8950	15
616	20240327	094100	5966050	8950	8950	8950	8950	0
617	20240327	094000	5966050	8950	8950	8950	8950	32
618	20240327	093900	5679650	8950	8950	8950	8950	6
619	20240327	093800	5625950	8940	8940	8940	8940	1
620	20240327	093700	5617010	8940	8940	8940	8940	0
621	20240327	093600	5617010	8940	8950	8950	8940	17
622	20240327	093500	5464890	8960	8960	8960	8960	10
623	20240327	093400	5375290	8960	8960	8960	8960	11
624	20240327	093300	5276730	8960	8960	8960	8960	1
625	20240327	093200	5267770	8960	8960	8960	8960	3
626	20240327	093100	5240890	8960	8960	8960	8960	65
627	20240327	093000	4658490	8950	8950	8950	8950	11
628	20240327	092900	4560040	8950	8950	8950	8950	0
629	20240327	092800	4560040	8950	8950	8950	8950	0
630	20240327	092700	4560040	8950	8950	8950	8950	0
631	20240327	092600	4560040	8950	8950	8950	8950	0
632	20240327	092500	4560040	8950	8950	8950	8950	0
633	20240327	092400	4560040	8950	8950	8950	8950	0
634	20240327	092300	4560040	8950	8950	8950	8950	0
635	20240327	092200	4560040	8950	8950	8950	8950	0
636	20240327	092100	4560040	8950	8950	8950	8950	0
637	20240327	092000	4560040	8950	8950	8950	8950	1
638	20240327	091900	4551090	8940	8940	8940	8940	0
639	20240327	091800	4551090	8940	8940	8940	8940	0
640	20240327	091700	4551090	8940	8940	8940	8940	0
641	20240327	091600	4551090	8940	8940	8940	8940	0
642	20240327	091500	4551090	8940	8940	8940	8940	5
643	20240327	091400	4506390	8940	8940	8940	8940	2
644	20240327	091300	4488510	8930	8930	8930	8930	8
645	20240327	091200	4417070	8900	8900	8900	8900	53
646	20240327	091100	3945370	8900	8900	8900	8900	0
647	20240327	091000	3945370	8900	8900	8900	8900	0
648	20240327	090900	3945370	8900	8900	8900	8900	0
649	20240327	090800	3945370	8900	8900	8900	8900	0
650	20240327	090700	3945370	8900	8900	8900	8900	0
651	20240327	090600	3945370	8900	8900	8900	8900	0
652	20240327	090500	3945370	8900	8900	8900	8900	2
653	20240327	090400	3927570	8970	8970	8970	8970	107
654	20240327	090300	2967780	8990	8990	8990	8990	71
655	20240327	090200	2329490	8980	8970	8980	8970	2
656	20240327	090100	2311540	8970	8980	8980	8970	206
657	20240327	090000	461760	8880	8880	8880	8880	52