KissMeData/053580/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	192100	213701010	9830	9830	9830	9830	24
3	20240327	192000	213701010	9830	9830	9830	9830	0
4	20240327	191900	213701010	9830	9830	9830	9830	0
5	20240327	191800	213701010	9830	9830	9830	9830	0
6	20240327	191700	213701010	9830	9830	9830	9830	0
7	20240327	191600	213701010	9830	9830	9830	9830	0
8	20240327	191500	213701010	9830	9830	9830	9830	0
9	20240327	191400	213701010	9830	9830	9830	9830	0
10	20240327	191300	213701010	9830	9830	9830	9830	0
11	20240327	191200	213701010	9830	9830	9830	9830	0
12	20240327	191100	213701010	9830	9830	9830	9830	0
13	20240327	191000	213701010	9830	9830	9830	9830	0
14	20240327	190900	213701010	9830	9830	9830	9830	0
15	20240327	190800	213701010	9830	9830	9830	9830	0
16	20240327	190700	213701010	9830	9830	9830	9830	0
17	20240327	190600	213701010	9830	9830	9830	9830	0
18	20240327	190500	213701010	9830	9830	9830	9830	0
19	20240327	190400	213701010	9830	9830	9830	9830	0
20	20240327	190300	213701010	9830	9830	9830	9830	0
21	20240327	190200	213701010	9830	9830	9830	9830	0
22	20240327	190100	213701010	9830	9830	9830	9830	0
23	20240327	190000	213701010	9830	9830	9830	9830	0
24	20240327	185900	213701010	9830	9830	9830	9830	0
25	20240327	185800	213701010	9830	9830	9830	9830	0
26	20240327	185700	213701010	9830	9830	9830	9830	0
27	20240327	185600	213701010	9830	9830	9830	9830	0
28	20240327	185500	213701010	9830	9830	9830	9830	0
29	20240327	185400	213701010	9830	9830	9830	9830	0
30	20240327	185300	213701010	9830	9830	9830	9830	0
31	20240327	185200	213701010	9830	9830	9830	9830	0
32	20240327	185100	213701010	9830	9830	9830	9830	24
33	20240327	185000	213701010	9830	9830	9830	9830	0
34	20240327	184900	213701010	9830	9830	9830	9830	0
35	20240327	184800	213701010	9830	9830	9830	9830	0
36	20240327	184700	213701010	9830	9830	9830	9830	0
37	20240327	184600	213701010	9830	9830	9830	9830	0
38	20240327	184500	213701010	9830	9830	9830	9830	0
39	20240327	184400	213701010	9830	9830	9830	9830	0
40	20240327	184300	213701010	9830	9830	9830	9830	0
41	20240327	184200	213701010	9830	9830	9830	9830	0
42	20240327	184100	213701010	9830	9830	9830	9830	0
43	20240327	184000	213701010	9830	9830	9830	9830	0
44	20240327	183900	213701010	9830	9830	9830	9830	0
45	20240327	183800	213701010	9830	9830	9830	9830	0
46	20240327	183700	213701010	9830	9830	9830	9830	0
47	20240327	183600	213701010	9830	9830	9830	9830	0
48	20240327	183500	213701010	9830	9830	9830	9830	0
49	20240327	183400	213701010	9830	9830	9830	9830	0
50	20240327	183300	213701010	9830	9830	9830	9830	0
51	20240327	183200	213701010	9830	9830	9830	9830	0
52	20240327	183100	213701010	9830	9830	9830	9830	0
53	20240327	183000	213701010	9830	9830	9830	9830	0
54	20240327	182900	213701010	9830	9830	9830	9830	0
55	20240327	182800	213701010	9830	9830	9830	9830	0
56	20240327	182700	213701010	9830	9830	9830	9830	0
57	20240327	182600	213701010	9830	9830	9830	9830	0
58	20240327	182500	213701010	9830	9830	9830	9830	0
59	20240327	182400	213701010	9830	9830	9830	9830	0
60	20240327	182300	213701010	9830	9830	9830	9830	0
61	20240327	182200	213701010	9830	9830	9830	9830	0
62	20240327	182100	213701010	9830	9830	9830	9830	24
63	20240327	182000	213701010	9830	9830	9830	9830	0
64	20240327	181900	213701010	9830	9830	9830	9830	0
65	20240327	181800	213701010	9830	9830	9830	9830	0
66	20240327	181700	213701010	9830	9830	9830	9830	0
67	20240327	181600	213701010	9830	9830	9830	9830	0
68	20240327	181500	213701010	9830	9830	9830	9830	0
69	20240327	181400	213701010	9830	9830	9830	9830	0
70	20240327	181300	213701010	9830	9830	9830	9830	0
71	20240327	181200	213701010	9830	9830	9830	9830	0
72	20240327	181100	213701010	9830	9830	9830	9830	0
73	20240327	181000	213701010	9830	9830	9830	9830	0
74	20240327	180900	213701010	9830	9830	9830	9830	0
75	20240327	180800	213701010	9830	9830	9830	9830	0
76	20240327	180700	213701010	9830	9830	9830	9830	0
77	20240327	180600	213701010	9830	9830	9830	9830	0
78	20240327	180500	213701010	9830	9830	9830	9830	0
79	20240327	180400	213701010	9830	9830	9830	9830	0
80	20240327	180300	213701010	9830	9830	9830	9830	0
81	20240327	180200	213701010	9830	9830	9830	9830	0
82	20240327	180100	213701010	9830	9830	9830	9830	0
83	20240327	180000	213701010	9830	9830	9830	9830	0
84	20240327	175900	213701010	9830	9830	9830	9830	0
85	20240327	175800	213701010	9830	9830	9830	9830	0
86	20240327	175700	213701010	9830	9830	9830	9830	0
87	20240327	175600	213701010	9830	9830	9830	9830	0
88	20240327	175500	213701010	9830	9830	9830	9830	0
89	20240327	175400	213701010	9830	9830	9830	9830	0
90	20240327	175300	213701010	9830	9830	9830	9830	0
91	20240327	175200	213701010	9830	9830	9830	9830	0
92	20240327	175100	213701010	9830	9830	9830	9830	24
93	20240327	175000	213701010	9830	9830	9830	9830	0
94	20240327	174900	213701010	9830	9830	9830	9830	0
95	20240327	174800	213701010	9830	9830	9830	9830	0
96	20240327	174700	213701010	9830	9830	9830	9830	0
97	20240327	174600	213701010	9830	9830	9830	9830	0
98	20240327	174500	213701010	9830	9830	9830	9830	0
99	20240327	174400	213701010	9830	9830	9830	9830	0
100	20240327	174300	213701010	9830	9830	9830	9830	0
101	20240327	174200	213701010	9830	9830	9830	9830	0
102	20240327	174100	213701010	9830	9830	9830	9830	0
103	20240327	174000	213701010	9830	9830	9830	9830	0
104	20240327	173900	213701010	9830	9830	9830	9830	0
105	20240327	173800	213701010	9830	9830	9830	9830	0
106	20240327	173700	213701010	9830	9830	9830	9830	0
107	20240327	173600	213701010	9830	9830	9830	9830	0
108	20240327	173500	213701010	9830	9830	9830	9830	0
109	20240327	173400	213701010	9830	9830	9830	9830	0
110	20240327	173300	213701010	9830	9830	9830	9830	0
111	20240327	173200	213701010	9830	9830	9830	9830	0
112	20240327	173100	213701010	9830	9830	9830	9830	0
113	20240327	173000	213701010	9830	9830	9830	9830	0
114	20240327	172900	213701010	9830	9830	9830	9830	0
115	20240327	172800	213701010	9830	9830	9830	9830	0
116	20240327	172700	213701010	9830	9830	9830	9830	0
117	20240327	172600	213701010	9830	9830	9830	9830	0
118	20240327	172500	213701010	9830	9830	9830	9830	0
119	20240327	172400	213701010	9830	9830	9830	9830	0
120	20240327	172300	213701010	9830	9830	9830	9830	0
121	20240327	172200	213701010	9830	9830	9830	9830	0
122	20240327	172100	213701010	9830	9830	9830	9830	24
123	20240327	172000	213701010	9830	9830	9830	9830	0
124	20240327	171900	213701010	9830	9830	9830	9830	0
125	20240327	171800	213701010	9830	9830	9830	9830	0
126	20240327	171700	213701010	9830	9830	9830	9830	0
127	20240327	171600	213701010	9830	9830	9830	9830	0
128	20240327	171500	213701010	9830	9830	9830	9830	0
129	20240327	171400	213701010	9830	9830	9830	9830	0
130	20240327	171300	213701010	9830	9830	9830	9830	0
131	20240327	171200	213701010	9830	9830	9830	9830	0
132	20240327	171100	213701010	9830	9830	9830	9830	0
133	20240327	171000	213701010	9830	9830	9830	9830	0
134	20240327	170900	213701010	9830	9830	9830	9830	0
135	20240327	170800	213701010	9830	9830	9830	9830	0
136	20240327	170700	213701010	9830	9830	9830	9830	0
137	20240327	170600	213701010	9830	9830	9830	9830	0
138	20240327	170500	213701010	9830	9830	9830	9830	0
139	20240327	170400	213701010	9830	9830	9830	9830	0
140	20240327	170300	213701010	9830	9830	9830	9830	0
141	20240327	170200	213701010	9830	9830	9830	9830	0
142	20240327	170100	213701010	9830	9830	9830	9830	0
143	20240327	170000	213701010	9830	9830	9830	9830	0
144	20240327	165900	213701010	9830	9830	9830	9830	0
145	20240327	165800	213701010	9830	9830	9830	9830	0
146	20240327	165700	213701010	9830	9830	9830	9830	0
147	20240327	165600	213701010	9830	9830	9830	9830	0
148	20240327	165500	213701010	9830	9830	9830	9830	0
149	20240327	165400	213701010	9830	9830	9830	9830	0
150	20240327	165300	213701010	9830	9830	9830	9830	0
151	20240327	165200	213701010	9830	9830	9830	9830	0
152	20240327	165100	213701010	9830	9830	9830	9830	24
153	20240327	165000	213701010	9830	9830	9830	9830	0
154	20240327	164900	213701010	9830	9830	9830	9830	0
155	20240327	164800	213701010	9830	9830	9830	9830	0
156	20240327	164700	213701010	9830	9830	9830	9830	0
157	20240327	164600	213701010	9830	9830	9830	9830	0
158	20240327	164500	213701010	9830	9830	9830	9830	0
159	20240327	164400	213701010	9830	9830	9830	9830	0
160	20240327	164300	213701010	9830	9830	9830	9830	0
161	20240327	164200	213701010	9830	9830	9830	9830	0
162	20240327	164100	213701010	9830	9830	9830	9830	0
163	20240327	164000	213701010	9830	9830	9830	9830	0
164	20240327	163900	213701010	9830	9830	9830	9830	0
165	20240327	163800	213701010	9830	9830	9830	9830	0
166	20240327	163700	213701010	9830	9830	9830	9830	0
167	20240327	163600	213701010	9830	9830	9830	9830	0
168	20240327	163500	213701010	9830	9830	9830	9830	0
169	20240327	163400	213701010	9830	9830	9830	9830	0
170	20240327	163300	213701010	9830	9830	9830	9830	0
171	20240327	163200	213701010	9830	9830	9830	9830	0
172	20240327	163100	213701010	9830	9830	9830	9830	0
173	20240327	163000	213701010	9830	9830	9830	9830	0
174	20240327	162900	213701010	9830	9830	9830	9830	0
175	20240327	162800	213701010	9830	9830	9830	9830	0
176	20240327	162700	213701010	9830	9830	9830	9830	0
177	20240327	162600	213701010	9830	9830	9830	9830	0
178	20240327	162500	213701010	9830	9830	9830	9830	0
179	20240327	162400	213701010	9830	9830	9830	9830	0
180	20240327	162300	213701010	9830	9830	9830	9830	0
181	20240327	162200	213701010	9830	9830	9830	9830	0
182	20240327	162100	213701010	9830	9830	9830	9830	24
183	20240327	162000	213701010	9830	9830	9830	9830	0
184	20240327	161900	213701010	9830	9830	9830	9830	0
185	20240327	161800	213701010	9830	9830	9830	9830	0
186	20240327	161700	213701010	9830	9830	9830	9830	0
187	20240327	161600	213701010	9830	9830	9830	9830	0
188	20240327	161500	213701010	9830	9830	9830	9830	0
189	20240327	161400	213701010	9830	9830	9830	9830	0
190	20240327	161300	213701010	9830	9830	9830	9830	0
191	20240327	161200	213701010	9830	9830	9830	9830	0
192	20240327	161100	213701010	9830	9830	9830	9830	0
193	20240327	161000	213701010	9830	9830	9830	9830	0
194	20240327	160900	213701010	9830	9830	9830	9830	0
195	20240327	160800	213701010	9830	9830	9830	9830	0
196	20240327	160700	213701010	9830	9830	9830	9830	0
197	20240327	160600	213701010	9830	9830	9830	9830	0
198	20240327	160500	213701010	9830	9830	9830	9830	0
199	20240327	160400	213701010	9830	9830	9830	9830	0
200	20240327	160300	213701010	9830	9830	9830	9830	0
201	20240327	160200	213701010	9830	9830	9830	9830	0
202	20240327	160100	213701010	9830	9830	9830	9830	0
203	20240327	160000	213701010	9830	9830	9830	9830	0
204	20240327	155900	213701010	9830	9830	9830	9830	0
205	20240327	155800	213701010	9830	9830	9830	9830	0
206	20240327	155700	213701010	9830	9830	9830	9830	0
207	20240327	155600	213701010	9830	9830	9830	9830	0
208	20240327	155500	213701010	9830	9830	9830	9830	0
209	20240327	155400	213701010	9830	9830	9830	9830	0
210	20240327	155300	213701010	9830	9830	9830	9830	0
211	20240327	155200	213701010	9830	9830	9830	9830	0
212	20240327	155100	213701010	9830	9830	9830	9830	24
213	20240327	155000	213701010	9830	9830	9830	9830	0
214	20240327	154900	213701010	9830	9830	9830	9830	0
215	20240327	154800	213701010	9830	9830	9830	9830	0
216	20240327	154700	213701010	9830	9830	9830	9830	0
217	20240327	154600	213701010	9830	9830	9830	9830	0
218	20240327	154500	213701010	9830	9830	9830	9830	0
219	20240327	154400	213701010	9830	9830	9830	9830	0
220	20240327	154300	213701010	9830	9830	9830	9830	0
221	20240327	154200	213701010	9830	9830	9830	9830	0
222	20240327	154100	213701010	9830	9830	9830	9830	0
223	20240327	154000	213701010	9830	9830	9830	9830	0
224	20240327	153900	213701010	9830	9830	9830	9830	0
225	20240327	153800	213701010	9830	9830	9830	9830	0
226	20240327	153700	213701010	9830	9830	9830	9830	0
227	20240327	153600	213701010	9830	9830	9830	9830	0
228	20240327	153500	213701010	9830	9830	9830	9830	0
229	20240327	153400	213701010	9830	9830	9830	9830	0
230	20240327	153300	213701010	9830	9830	9830	9830	0
231	20240327	153200	213701010	9830	9830	9830	9830	0
232	20240327	153100	213701010	9830	9830	9830	9830	0
233	20240327	153000	213701010	9830	9830	9830	9830	24
234	20240327	152900	213465090	9800	9800	9800	9800	0
235	20240327	152800	213465090	9800	9800	9800	9800	0
236	20240327	152700	213465090	9800	9800	9800	9800	0
237	20240327	152600	213465090	9800	9800	9800	9800	0
238	20240327	152500	213465090	9800	9800	9800	9800	0
239	20240327	152400	213465090	9800	9800	9800	9800	0
240	20240327	152300	213465090	9800	9800	9800	9800	0
241	20240327	152200	213465090	9800	9800	9800	9800	0
242	20240327	152100	213465090	9800	9800	9800	9800	0
243	20240327	152000	213465090	9800	9800	9800	9800	0
244	20240327	151900	213465090	9800	9800	9800	9800	5
245	20240327	151800	213416090	9800	9800	9800	9800	0
246	20240327	151700	213416090	9800	9800	9800	9800	0
247	20240327	151600	213416090	9800	9800	9800	9800	3
248	20240327	151500	213386690	9800	9800	9800	9800	102
249	20240327	151400	212387090	9800	9800	9800	9800	0
250	20240327	151300	212387090	9800	9800	9800	9800	0
251	20240327	151200	212387090	9800	9800	9800	9800	0
252	20240327	151100	212387090	9800	9800	9800	9800	0
253	20240327	151000	212387090	9800	9780	9800	9780	2
254	20240327	150900	212367510	9780	9780	9780	9780	0
255	20240327	150800	212367510	9780	9780	9780	9780	0
256	20240327	150700	212367510	9780	9780	9780	9780	2
257	20240327	150600	212347950	9780	9780	9780	9780	0
258	20240327	150500	212347950	9780	9790	9790	9780	260
259	20240327	150400	209804460	9790	9790	9790	9790	2
260	20240327	150300	209784880	9790	9790	9790	9790	0
261	20240327	150200	209784880	9790	9790	9790	9790	0
262	20240327	150100	209784880	9790	9790	9790	9790	0
263	20240327	150000	209784880	9790	9790	9790	9790	0
264	20240327	145900	209784880	9790	9790	9790	9790	194
265	20240327	145800	207885620	9790	9800	9800	9790	72
266	20240327	145700	207180530	9800	9800	9800	9800	0
267	20240327	145600	207180530	9800	9800	9800	9800	0
268	20240327	145500	207180530	9800	9800	9800	9800	79
269	20240327	145400	206406330	9790	9790	9790	9790	0
270	20240327	145300	206406330	9790	9790	9790	9790	380
271	20240327	145200	202686130	9800	9810	9810	9800	206
272	20240327	145100	200667240	9820	9820	9820	9820	0
273	20240327	145000	200667240	9820	9820	9820	9820	2
274	20240327	144900	200647600	9820	9820	9820	9820	2
275	20240327	144800	200627960	9810	9810	9810	9810	0
276	20240327	144700	200627960	9810	9810	9810	9810	0
277	20240327	144600	200627960	9810	9810	9810	9810	13
278	20240327	144500	200500430	9810	9810	9810	9810	192
279	20240327	144400	198616910	9820	9820	9820	9820	0
280	20240327	144300	198616910	9820	9820	9820	9820	206
281	20240327	144200	196593990	9820	9820	9820	9820	0
282	20240327	144100	196593990	9820	9820	9820	9820	0
283	20240327	144000	196593990	9820	9820	9820	9820	0
284	20240327	143900	196593990	9820	9820	9820	9820	0
285	20240327	143800	196593990	9820	9820	9820	9820	40
286	20240327	143700	196201190	9830	9830	9830	9830	10
287	20240327	143600	196102890	9830	9830	9830	9830	1
288	20240327	143500	196093060	9830	9830	9830	9830	0
289	20240327	143400	196093060	9830	9830	9830	9830	1
290	20240327	143300	196083230	9830	9830	9830	9830	0
291	20240327	143200	196083230	9830	9830	9830	9830	0
292	20240327	143100	196083230	9830	9830	9830	9830	10
293	20240327	143000	195984930	9850	9850	9850	9850	0
294	20240327	142900	195984930	9850	9850	9850	9850	0
295	20240327	142800	195984930	9850	9850	9850	9850	0
296	20240327	142700	195984930	9850	9850	9850	9850	0
297	20240327	142600	195984930	9850	9850	9850	9850	5
298	20240327	142500	195935680	9850	9850	9850	9850	10
299	20240327	142400	195837180	9850	9850	9850	9850	0
300	20240327	142300	195837180	9850	9850	9850	9850	0
301	20240327	142200	195837180	9850	9850	9850	9850	0
302	20240327	142100	195837180	9850	9850	9850	9850	0
303	20240327	142000	195837180	9850	9850	9850	9850	0
304	20240327	141900	195837180	9850	9850	9850	9850	0
305	20240327	141800	195837180	9850	9850	9850	9850	81
306	20240327	141700	195039330	9850	9850	9850	9850	0
307	20240327	141600	195039330	9850	9840	9850	9840	16
308	20240327	141500	194881750	9880	9880	9880	9880	0
309	20240327	141400	194881750	9880	9880	9880	9880	0
310	20240327	141300	194881750	9880	9880	9880	9880	0
311	20240327	141200	194881750	9880	9880	9880	9880	0
312	20240327	141100	194881750	9880	9880	9880	9880	0
313	20240327	141000	194881750	9880	9890	9890	9840	4
314	20240327	140900	194842260	9840	9840	9840	9840	91
315	20240327	140800	193946820	9860	9860	9860	9860	1
316	20240327	140700	193936960	9850	9850	9850	9850	0
317	20240327	140600	193936960	9850	9860	9860	9850	3
318	20240327	140500	193907400	9900	9900	9900	9900	0
319	20240327	140400	193907400	9900	9870	9900	9870	1000
320	20240327	140300	184016190	9880	9840	9880	9840	500
321	20240327	140200	179078010	9850	9850	9850	9850	0
322	20240327	140100	179078010	9850	9850	9850	9850	0
323	20240327	140000	179078010	9850	9850	9850	9850	0
324	20240327	135900	179078010	9850	9850	9850	9850	0
325	20240327	135800	179078010	9850	9850	9850	9850	0
326	20240327	135700	179078010	9850	9850	9850	9850	0
327	20240327	135600	179078010	9850	9850	9850	9850	0
328	20240327	135500	179078010	9850	9850	9850	9850	0
329	20240327	135400	179078010	9850	9830	9850	9830	999
330	20240327	135300	169252680	9810	9810	9810	9810	0
331	20240327	135200	169252680	9810	9810	9810	9810	0
332	20240327	135100	169252680	9810	9810	9810	9810	2
333	20240327	135000	169233060	9810	9810	9810	9810	0
334	20240327	134900	169233060	9810	9810	9810	9810	1
335	20240327	134800	169223250	9810	9810	9810	9810	0
336	20240327	134700	169223250	9810	9810	9810	9810	0
337	20240327	134600	169223250	9810	9810	9810	9810	0
338	20240327	134500	169223250	9810	9810	9810	9810	49
339	20240327	134400	168742560	9810	9810	9810	9810	1
340	20240327	134300	168732750	9810	9810	9810	9810	0
341	20240327	134200	168732750	9810	9810	9810	9810	0
342	20240327	134100	168732750	9810	9810	9810	9810	0
343	20240327	134000	168732750	9810	9810	9810	9810	3
344	20240327	133900	168703320	9810	9810	9810	9810	0
345	20240327	133800	168703320	9810	9810	9810	9810	0
346	20240327	133700	168703320	9810	9810	9810	9810	0
347	20240327	133600	168703320	9810	9810	9810	9810	10
348	20240327	133500	168605220	9810	9810	9810	9810	0
349	20240327	133400	168605220	9810	9810	9810	9810	0
350	20240327	133300	168605220	9810	9810	9810	9810	0
351	20240327	133200	168605220	9810	9810	9810	9810	0
352	20240327	133100	168605220	9810	9810	9810	9810	0
353	20240327	133000	168605220	9810	9810	9810	9810	173
354	20240327	132900	166908090	9810	9810	9810	9810	0
355	20240327	132800	166908090	9810	9810	9810	9810	0
356	20240327	132700	166908090	9810	9810	9810	9810	0
357	20240327	132600	166908090	9810	9810	9810	9810	0
358	20240327	132500	166908090	9810	9810	9810	9810	0
359	20240327	132400	166908090	9810	9810	9810	9810	0
360	20240327	132300	166908090	9810	9810	9810	9810	0
361	20240327	132200	166908090	9810	9810	9810	9810	0
362	20240327	132100	166908090	9810	9810	9810	9810	0
363	20240327	132000	166908090	9810	9810	9810	9810	0
364	20240327	131900	166908090	9810	9810	9810	9810	0
365	20240327	131800	166908090	9810	9820	9820	9810	310
366	20240327	131700	163865420	9820	9820	9820	9820	0
367	20240327	131600	163865420	9820	9820	9820	9820	43
368	20240327	131500	163443160	9820	9820	9820	9820	11
369	20240327	131400	163335140	9810	9810	9810	9810	0
370	20240327	131300	163335140	9810	9810	9810	9810	7
371	20240327	131200	163266470	9810	9810	9810	9810	0
372	20240327	131100	163266470	9810	9810	9810	9810	0
373	20240327	131000	163266470	9810	9810	9810	9810	129
374	20240327	130900	162000980	9820	9830	9830	9820	27
375	20240327	130800	161735730	9840	9840	9840	9840	3
376	20240327	130700	161706210	9840	9840	9840	9840	0
377	20240327	130600	161706210	9840	9840	9840	9840	0
378	20240327	130500	161706210	9840	9840	9840	9840	0
379	20240327	130400	161706210	9840	9840	9840	9840	0
380	20240327	130300	161706210	9840	9840	9840	9840	0
381	20240327	130200	161706210	9840	9840	9840	9840	0
382	20240327	130100	161706210	9840	9840	9840	9840	0
383	20240327	130000	161706210	9840	9840	9840	9840	0
384	20240327	125900	161706210	9840	9840	9840	9840	0
385	20240327	125800	161706210	9840	9840	9840	9840	0
386	20240327	125700	161706210	9840	9840	9840	9840	7
387	20240327	125600	161637330	9840	9840	9840	9840	0
388	20240327	125500	161637330	9840	9840	9840	9840	1
389	20240327	125400	161627490	9840	9840	9840	9840	1
390	20240327	125300	161617650	9840	9840	9840	9840	1
391	20240327	125200	161607810	9840	9840	9840	9840	6
392	20240327	125100	161548770	9840	9840	9840	9840	2
393	20240327	125000	161529090	9840	9840	9840	9840	0
394	20240327	124900	161529090	9840	9840	9860	9840	6
395	20240327	124800	161469990	9830	9840	9840	9830	60
396	20240327	124700	160880050	9850	9860	9860	9850	11
397	20240327	124600	160771600	9860	9860	9860	9860	0
398	20240327	124500	160771600	9860	9860	9860	9860	10
399	20240327	124400	160673000	9860	9860	9860	9860	0
400	20240327	124300	160673000	9860	9860	9860	9860	0
401	20240327	124200	160673000	9860	9860	9860	9860	1
402	20240327	124100	160663140	9870	9870	9870	9870	0
403	20240327	124000	160663140	9870	9870	9870	9870	0
404	20240327	123900	160663140	9870	9870	9870	9870	0
405	20240327	123800	160663140	9870	9870	9870	9870	0
406	20240327	123700	160663140	9870	9870	9870	9870	0
407	20240327	123600	160663140	9870	9870	9870	9870	0
408	20240327	123500	160663140	9870	9870	9870	9870	0
409	20240327	123400	160663140	9870	9870	9870	9870	0
410	20240327	123300	160663140	9870	9870	9870	9870	0
411	20240327	123200	160663140	9870	9870	9870	9870	0
412	20240327	123100	160663140	9870	9870	9870	9870	2
413	20240327	123000	160643400	9860	9860	9860	9860	0
414	20240327	122900	160643400	9860	9850	9870	9840	11
415	20240327	122800	160535030	9850	9850	9850	9850	0
416	20240327	122700	160535030	9850	9850	9850	9850	0
417	20240327	122600	160535030	9850	9850	9850	9850	0
418	20240327	122500	160535030	9850	9850	9860	9850	4
419	20240327	122400	160495620	9850	9850	9850	9850	2
420	20240327	122300	160475920	9870	9860	9870	9840	10
421	20240327	122200	160377350	9870	9840	9870	9840	3
422	20240327	122100	160347800	9860	9840	9860	9840	5
423	20240327	122000	160298530	9840	9840	9840	9840	17
424	20240327	121900	160131250	9840	9830	9840	9830	2
425	20240327	121800	160111580	9820	9810	9820	9810	757
426	20240327	121700	152684930	9810	9810	9810	9810	3
427	20240327	121600	152655500	9810	9810	9810	9810	0
428	20240327	121500	152655500	9810	9810	9810	9810	0
429	20240327	121400	152655500	9810	9810	9810	9810	0
430	20240327	121300	152655500	9810	9810	9810	9810	0
431	20240327	121200	152655500	9810	9810	9810	9810	0
432	20240327	121100	152655500	9810	9810	9810	9810	8
433	20240327	121000	152577020	9810	9810	9810	9810	1
434	20240327	120900	152567210	9820	9820	9820	9810	3
435	20240327	120800	152537760	9810	9810	9810	9810	1
436	20240327	120700	152527950	9820	9820	9820	9820	0
437	20240327	120600	152527950	9820	9800	9820	9800	277
438	20240327	120500	149811760	9790	9790	9790	9790	1
439	20240327	120400	149801970	9780	9780	9780	9780	0
440	20240327	120300	149801970	9780	9780	9780	9780	0
441	20240327	120200	149801970	9780	9780	9780	9780	0
442	20240327	120100	149801970	9780	9780	9780	9780	0
443	20240327	120000	149801970	9780	9780	9780	9780	0
444	20240327	115900	149801970	9780	9780	9780	9780	0
445	20240327	115800	149801970	9780	9780	9780	9780	3
446	20240327	115700	149772630	9780	9780	9780	9780	0
447	20240327	115600	149772630	9780	9780	9780	9780	147
448	20240327	115500	148334970	9780	9780	9780	9780	35
449	20240327	115400	147992670	9780	9790	9790	9780	3
450	20240327	115300	147963310	9770	9770	9770	9770	0
451	20240327	115200	147963310	9770	9770	9770	9770	0
452	20240327	115100	147963310	9770	9770	9770	9770	0
453	20240327	115000	147963310	9770	9770	9770	9770	0
454	20240327	114900	147963310	9770	9770	9770	9770	0
455	20240327	114800	147963310	9770	9770	9770	9770	48
456	20240327	114700	147494350	9770	9770	9770	9770	0
457	20240327	114600	147494350	9770	9770	9770	9770	252
458	20240327	114500	145032310	9800	9800	9800	9800	0
459	20240327	114400	145032310	9800	9790	9800	9790	103
460	20240327	114300	144022920	9780	9770	9780	9770	66
461	20240327	114200	143377520	9770	9770	9770	9770	0
462	20240327	114100	143377520	9770	9770	9770	9770	0
463	20240327	114000	143377520	9770	9770	9770	9770	10
464	20240327	113900	143279820	9780	9780	9780	9780	0
465	20240327	113800	143279820	9780	9780	9780	9780	0
466	20240327	113700	143279820	9780	9780	9780	9780	1
467	20240327	113600	143270040	9780	9780	9780	9780	0
468	20240327	113500	143270040	9780	9780	9780	9780	0
469	20240327	113400	143270040	9780	9780	9780	9780	0
470	20240327	113300	143270040	9780	9780	9780	9780	0
471	20240327	113200	143270040	9780	9770	9780	9770	10
472	20240327	113100	143172330	9750	9750	9750	9750	0
473	20240327	113000	143172330	9750	9750	9750	9750	0
474	20240327	112900	143172330	9750	9750	9750	9750	0
475	20240327	112800	143172330	9750	9750	9750	9750	0
476	20240327	112700	143172330	9750	9750	9750	9750	49
477	20240327	112600	142694580	9770	9770	9770	9770	0
478	20240327	112500	142694580	9770	9770	9770	9770	1
479	20240327	112400	142684810	9780	9780	9780	9780	0
480	20240327	112300	142684810	9780	9780	9780	9780	0
481	20240327	112200	142684810	9780	9780	9780	9780	0
482	20240327	112100	142684810	9780	9780	9780	9780	1
483	20240327	112000	142675030	9750	9750	9750	9750	9
484	20240327	111900	142587280	9750	9750	9750	9750	0
485	20240327	111800	142587280	9750	9750	9750	9750	0
486	20240327	111700	142587280	9750	9750	9750	9750	0
487	20240327	111600	142587280	9750	9750	9750	9750	0
488	20240327	111500	142587280	9750	9750	9750	9750	0
489	20240327	111400	142587280	9750	9750	9750	9750	414
490	20240327	111300	138550780	9720	9720	9720	9720	0
491	20240327	111200	138550780	9720	9720	9720	9720	0
492	20240327	111100	138550780	9720	9720	9720	9720	0
493	20240327	111000	138550780	9720	9720	9720	9720	0
494	20240327	110900	138550780	9720	9720	9720	9720	0
495	20240327	110800	138550780	9720	9720	9720	9720	0
496	20240327	110700	138550780	9720	9720	9720	9720	0
497	20240327	110600	138550780	9720	9720	9720	9720	0
498	20240327	110500	138550780	9720	9730	9730	9720	167
499	20240327	110400	136927270	9730	9730	9730	9730	5
500	20240327	110300	136878620	9720	9740	9740	9720	100
501	20240327	110200	135904900	9750	9750	9750	9750	24
502	20240327	110100	135670900	9770	9780	9780	9750	126
503	20240327	110000	134441050	9780	9780	9780	9780	0
504	20240327	105900	134441050	9780	9780	9780	9780	0
505	20240327	105800	134441050	9780	9780	9780	9780	0
506	20240327	105700	134441050	9780	9780	9780	9780	0
507	20240327	105600	134441050	9780	9780	9780	9780	0
508	20240327	105500	134441050	9780	9780	9780	9780	0
509	20240327	105400	134441050	9780	9780	9780	9780	0
510	20240327	105300	134441050	9780	9780	9780	9780	0
511	20240327	105200	134441050	9780	9780	9780	9780	0
512	20240327	105100	134441050	9780	9780	9780	9780	528
513	20240327	105000	129277210	9770	9770	9770	9770	0
514	20240327	104900	129277210	9770	9770	9770	9770	186
515	20240327	104800	127459990	9760	9750	9770	9750	114
516	20240327	104700	126348440	9750	9750	9750	9750	0
517	20240327	104600	126348440	9750	9750	9750	9750	5
518	20240327	104500	126299690	9750	9750	9770	9750	34
519	20240327	104400	125968150	9780	9750	9780	9750	22
520	20240327	104300	125753590	9780	9780	9780	9780	2
521	20240327	104200	125734030	9750	9750	9750	9750	34
522	20240327	104100	125402530	9790	9790	9790	9790	1
523	20240327	104000	125392740	9750	9750	9750	9750	0
524	20240327	103900	125392740	9750	9750	9750	9750	1
525	20240327	103800	125382990	9750	9750	9790	9750	29
526	20240327	103700	125100160	9750	9740	9750	9740	132
527	20240327	103600	123813180	9750	9740	9750	9740	6
528	20240327	103500	123754700	9710	9710	9710	9710	0
529	20240327	103400	123754700	9710	9710	9710	9710	0
530	20240327	103300	123754700	9710	9710	9710	9710	79
531	20240327	103200	122987610	9730	9720	9730	9720	302
532	20240327	103100	120052040	9720	9720	9720	9720	215
533	20240327	103000	117962240	9720	9720	9720	9720	0
534	20240327	102900	117962240	9720	9720	9720	9720	0
535	20240327	102800	117962240	9720	9720	9720	9720	7
536	20240327	102700	117894200	9730	9730	9730	9730	1
537	20240327	102600	117884470	9730	9730	9730	9730	11
538	20240327	102500	117777440	9730	9730	9730	9730	0
539	20240327	102400	117777440	9730	9730	9730	9730	0
540	20240327	102300	117777440	9730	9710	9730	9710	268
541	20240327	102200	115173160	9710	9720	9720	9710	119
542	20240327	102100	114016680	9720	9740	9750	9710	267
543	20240327	102000	111422720	9740	9740	9750	9740	34
544	20240327	101900	111091530	9730	9710	9730	9710	173
545	20240327	101800	109408260	9700	9700	9700	9700	187
546	20240327	101700	107594360	9680	9680	9680	9680	50
547	20240327	101600	107110360	9680	9680	9680	9680	158
548	20240327	101500	105580920	9680	9670	9680	9670	352
549	20240327	101400	102173660	9680	9680	9680	9680	0
550	20240327	101300	102173660	9680	9690	9690	9680	330
551	20240327	101200	98979070	9690	9690	9690	9690	108
552	20240327	101100	97932550	9680	9700	9700	9680	1292
553	20240327	101000	85404820	9710	9710	9710	9710	63
554	20240327	100900	84793090	9710	9720	9720	9710	485
555	20240327	100800	80080890	9730	9730	9730	9730	85
556	20240327	100700	79253840	9730	9730	9730	9730	0
557	20240327	100600	79253840	9730	9730	9730	9730	44
558	20240327	100500	78825720	9730	9750	9750	9730	45
559	20240327	100400	78387190	9750	9750	9750	9750	0
560	20240327	100300	78387190	9750	9750	9750	9750	1
561	20240327	100200	78377440	9750	9750	9750	9750	0
562	20240327	100100	78377440	9750	9750	9750	9750	0
563	20240327	100000	78377440	9750	9750	9750	9750	17
564	20240327	095900	78211690	9750	9750	9750	9750	101
565	20240327	095800	77226940	9730	9730	9730	9730	1181
566	20240327	095700	65735810	9730	9730	9730	9730	171
567	20240327	095600	64071980	9730	9720	9730	9720	530
568	20240327	095500	58919080	9720	9720	9720	9720	10
569	20240327	095400	58821880	9720	9720	9720	9720	20
570	20240327	095300	58627480	9720	9720	9720	9720	1
571	20240327	095200	58617760	9720	9720	9720	9710	671
572	20240327	095100	52096980	9730	9740	9740	9730	201
573	20240327	095000	50141240	9740	9760	9760	9740	35
574	20240327	094900	49800240	9760	9760	9760	9760	2
575	20240327	094800	49780720	9790	9790	9790	9790	0
576	20240327	094700	49780720	9790	9780	9790	9750	434
577	20240327	094600	45542960	9780	9780	9780	9780	33
578	20240327	094500	45220220	9780	9780	9780	9780	0
579	20240327	094400	45220220	9780	9780	9780	9780	2
580	20240327	094300	45200660	9800	9800	9800	9800	0
581	20240327	094200	45200660	9800	9780	9800	9760	62
582	20240327	094100	44593820	9800	9770	9800	9770	769
583	20240327	094000	37080630	9780	9780	9780	9780	123
584	20240327	093900	35877690	9780	9790	9790	9780	125
585	20240327	093800	34654170	9790	9790	9790	9790	13
586	20240327	093700	34526900	9790	9790	9790	9790	0
587	20240327	093600	34526900	9790	9790	9790	9790	0
588	20240327	093500	34526900	9790	9790	9790	9790	87
589	20240327	093400	33675170	9790	9790	9790	9790	2
590	20240327	093300	33655590	9800	9800	9800	9800	10
591	20240327	093200	33557590	9800	9800	9830	9800	92
592	20240327	093100	32655950	9840	9810	9840	9810	2
593	20240327	093000	32636300	9780	9780	9780	9780	0
594	20240327	092900	32636300	9780	9780	9780	9780	1
595	20240327	092800	32626520	9780	9780	9780	9780	0
596	20240327	092700	32626520	9780	9800	9800	9780	45
597	20240327	092600	32186200	9800	9800	9800	9800	0
598	20240327	092500	32186200	9800	9820	9840	9800	62
599	20240327	092400	31578300	9820	9840	9840	9820	3
600	20240327	092300	31548800	9820	9810	9820	9810	24
601	20240327	092200	31313130	9800	9800	9800	9800	0
602	20240327	092100	31313130	9800	9800	9800	9800	99
603	20240327	092000	30342930	9810	9810	9810	9810	10
604	20240327	091900	30244830	9810	9800	9820	9800	286
605	20240327	091800	27439180	9780	9780	9780	9770	163
606	20240327	091700	25845670	9780	9790	9790	9780	307
607	20240327	091600	22843200	9790	9790	9790	9790	75
608	20240327	091500	22108950	9820	9810	9830	9810	9
609	20240327	091400	22020530	9780	9780	9780	9780	0
610	20240327	091300	22020530	9780	9780	9780	9780	45
611	20240327	091200	21580430	9790	9800	9800	9790	56
612	20240327	091100	21032110	9800	9800	9800	9800	85
613	20240327	091000	20199110	9810	9810	9810	9810	0
614	20240327	090900	20199110	9810	9830	9840	9810	892
615	20240327	090800	11440740	9830	9850	9850	9820	13
616	20240327	090700	11312920	9810	9810	9810	9810	0
617	20240327	090600	11312920	9810	9810	9810	9810	1
618	20240327	090500	11303110	9860	9860	9860	9860	6
619	20240327	090400	11243950	9900	9900	9900	9900	4
620	20240327	090300	11204350	9910	9920	9920	9910	52
621	20240327	090200	10688520	9920	9920	9920	9920	6
622	20240327	090100	10629000	9930	9890	9930	9890	1001
623	20240327	090000	720170	9890	9890	9890	9890	53