KissMeData/251630/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	201700	722693010	9580	9580	9580	9580	2899
3	20240327	201600	722693010	9580	9580	9580	9580	0
4	20240327	201500	722693010	9580	9580	9580	9580	0
5	20240327	201400	722693010	9580	9580	9580	9580	0
6	20240327	201300	722693010	9580	9580	9580	9580	0
7	20240327	201200	722693010	9580	9580	9580	9580	0
8	20240327	201100	722693010	9580	9580	9580	9580	0
9	20240327	201000	722693010	9580	9580	9580	9580	0
10	20240327	200900	722693010	9580	9580	9580	9580	0
11	20240327	200800	722693010	9580	9580	9580	9580	0
12	20240327	200700	722693010	9580	9580	9580	9580	0
13	20240327	200600	722693010	9580	9580	9580	9580	0
14	20240327	200500	722693010	9580	9580	9580	9580	0
15	20240327	200400	722693010	9580	9580	9580	9580	0
16	20240327	200300	722693010	9580	9580	9580	9580	0
17	20240327	200200	722693010	9580	9580	9580	9580	0
18	20240327	200100	722693010	9580	9580	9580	9580	0
19	20240327	200000	722693010	9580	9580	9580	9580	0
20	20240327	195900	722693010	9580	9580	9580	9580	0
21	20240327	195800	722693010	9580	9580	9580	9580	0
22	20240327	195700	722693010	9580	9580	9580	9580	0
23	20240327	195600	722693010	9580	9580	9580	9580	0
24	20240327	195500	722693010	9580	9580	9580	9580	0
25	20240327	195400	722693010	9580	9580	9580	9580	0
26	20240327	195300	722693010	9580	9580	9580	9580	0
27	20240327	195200	722693010	9580	9580	9580	9580	0
28	20240327	195100	722693010	9580	9580	9580	9580	0
29	20240327	195000	722693010	9580	9580	9580	9580	0
30	20240327	194900	722693010	9580	9580	9580	9580	0
31	20240327	194800	722693010	9580	9580	9580	9580	0
32	20240327	194700	722693010	9580	9580	9580	9580	2899
33	20240327	194600	722693010	9580	9580	9580	9580	0
34	20240327	194500	722693010	9580	9580	9580	9580	0
35	20240327	194400	722693010	9580	9580	9580	9580	0
36	20240327	194300	722693010	9580	9580	9580	9580	0
37	20240327	194200	722693010	9580	9580	9580	9580	0
38	20240327	194100	722693010	9580	9580	9580	9580	0
39	20240327	194000	722693010	9580	9580	9580	9580	0
40	20240327	193900	722693010	9580	9580	9580	9580	0
41	20240327	193800	722693010	9580	9580	9580	9580	0
42	20240327	193700	722693010	9580	9580	9580	9580	0
43	20240327	193600	722693010	9580	9580	9580	9580	0
44	20240327	193500	722693010	9580	9580	9580	9580	0
45	20240327	193400	722693010	9580	9580	9580	9580	0
46	20240327	193300	722693010	9580	9580	9580	9580	0
47	20240327	193200	722693010	9580	9580	9580	9580	0
48	20240327	193100	722693010	9580	9580	9580	9580	0
49	20240327	193000	722693010	9580	9580	9580	9580	0
50	20240327	192900	722693010	9580	9580	9580	9580	0
51	20240327	192800	722693010	9580	9580	9580	9580	0
52	20240327	192700	722693010	9580	9580	9580	9580	0
53	20240327	192600	722693010	9580	9580	9580	9580	0
54	20240327	192500	722693010	9580	9580	9580	9580	0
55	20240327	192400	722693010	9580	9580	9580	9580	0
56	20240327	192300	722693010	9580	9580	9580	9580	0
57	20240327	192200	722693010	9580	9580	9580	9580	0
58	20240327	192100	722693010	9580	9580	9580	9580	0
59	20240327	192000	722693010	9580	9580	9580	9580	0
60	20240327	191900	722693010	9580	9580	9580	9580	0
61	20240327	191800	722693010	9580	9580	9580	9580	0
62	20240327	191700	722693010	9580	9580	9580	9580	2899
63	20240327	191600	722693010	9580	9580	9580	9580	0
64	20240327	191500	722693010	9580	9580	9580	9580	0
65	20240327	191400	722693010	9580	9580	9580	9580	0
66	20240327	191300	722693010	9580	9580	9580	9580	0
67	20240327	191200	722693010	9580	9580	9580	9580	0
68	20240327	191100	722693010	9580	9580	9580	9580	0
69	20240327	191000	722693010	9580	9580	9580	9580	0
70	20240327	190900	722693010	9580	9580	9580	9580	0
71	20240327	190800	722693010	9580	9580	9580	9580	0
72	20240327	190700	722693010	9580	9580	9580	9580	0
73	20240327	190600	722693010	9580	9580	9580	9580	0
74	20240327	190500	722693010	9580	9580	9580	9580	0
75	20240327	190400	722693010	9580	9580	9580	9580	0
76	20240327	190300	722693010	9580	9580	9580	9580	0
77	20240327	190200	722693010	9580	9580	9580	9580	0
78	20240327	190100	722693010	9580	9580	9580	9580	0
79	20240327	190000	722693010	9580	9580	9580	9580	0
80	20240327	185900	722693010	9580	9580	9580	9580	0
81	20240327	185800	722693010	9580	9580	9580	9580	0
82	20240327	185700	722693010	9580	9580	9580	9580	0
83	20240327	185600	722693010	9580	9580	9580	9580	0
84	20240327	185500	722693010	9580	9580	9580	9580	0
85	20240327	185400	722693010	9580	9580	9580	9580	0
86	20240327	185300	722693010	9580	9580	9580	9580	0
87	20240327	185200	722693010	9580	9580	9580	9580	0
88	20240327	185100	722693010	9580	9580	9580	9580	0
89	20240327	185000	722693010	9580	9580	9580	9580	0
90	20240327	184900	722693010	9580	9580	9580	9580	0
91	20240327	184800	722693010	9580	9580	9580	9580	0
92	20240327	184700	722693010	9580	9580	9580	9580	2899
93	20240327	184600	722693010	9580	9580	9580	9580	0
94	20240327	184500	722693010	9580	9580	9580	9580	0
95	20240327	184400	722693010	9580	9580	9580	9580	0
96	20240327	184300	722693010	9580	9580	9580	9580	0
97	20240327	184200	722693010	9580	9580	9580	9580	0
98	20240327	184100	722693010	9580	9580	9580	9580	0
99	20240327	184000	722693010	9580	9580	9580	9580	0
100	20240327	183900	722693010	9580	9580	9580	9580	0
101	20240327	183800	722693010	9580	9580	9580	9580	0
102	20240327	183700	722693010	9580	9580	9580	9580	0
103	20240327	183600	722693010	9580	9580	9580	9580	0
104	20240327	183500	722693010	9580	9580	9580	9580	0
105	20240327	183400	722693010	9580	9580	9580	9580	0
106	20240327	183300	722693010	9580	9580	9580	9580	0
107	20240327	183200	722693010	9580	9580	9580	9580	0
108	20240327	183100	722693010	9580	9580	9580	9580	0
109	20240327	183000	722693010	9580	9580	9580	9580	0
110	20240327	182900	722693010	9580	9580	9580	9580	0
111	20240327	182800	722693010	9580	9580	9580	9580	0
112	20240327	182700	722693010	9580	9580	9580	9580	0
113	20240327	182600	722693010	9580	9580	9580	9580	0
114	20240327	182500	722693010	9580	9580	9580	9580	0
115	20240327	182400	722693010	9580	9580	9580	9580	0
116	20240327	182300	722693010	9580	9580	9580	9580	0
117	20240327	182200	722693010	9580	9580	9580	9580	0
118	20240327	182100	722693010	9580	9580	9580	9580	0
119	20240327	182000	722693010	9580	9580	9580	9580	0
120	20240327	181900	722693010	9580	9580	9580	9580	0
121	20240327	181800	722693010	9580	9580	9580	9580	0
122	20240327	181700	722693010	9580	9580	9580	9580	2899
123	20240327	181600	722693010	9580	9580	9580	9580	0
124	20240327	181500	722693010	9580	9580	9580	9580	0
125	20240327	181400	722693010	9580	9580	9580	9580	0
126	20240327	181300	722693010	9580	9580	9580	9580	0
127	20240327	181200	722693010	9580	9580	9580	9580	0
128	20240327	181100	722693010	9580	9580	9580	9580	0
129	20240327	181000	722693010	9580	9580	9580	9580	0
130	20240327	180900	722693010	9580	9580	9580	9580	0
131	20240327	180800	722693010	9580	9580	9580	9580	0
132	20240327	180700	722693010	9580	9580	9580	9580	0
133	20240327	180600	722693010	9580	9580	9580	9580	0
134	20240327	180500	722693010	9580	9580	9580	9580	0
135	20240327	180400	722693010	9580	9580	9580	9580	0
136	20240327	180300	722693010	9580	9580	9580	9580	0
137	20240327	180200	722693010	9580	9580	9580	9580	0
138	20240327	180100	722693010	9580	9580	9580	9580	0
139	20240327	180000	722693010	9580	9580	9580	9580	0
140	20240327	175900	722693010	9580	9580	9580	9580	0
141	20240327	175800	722693010	9580	9580	9580	9580	0
142	20240327	175700	722693010	9580	9580	9580	9580	0
143	20240327	175600	722693010	9580	9580	9580	9580	0
144	20240327	175500	722693010	9580	9580	9580	9580	0
145	20240327	175400	722693010	9580	9580	9580	9580	0
146	20240327	175300	722693010	9580	9580	9580	9580	0
147	20240327	175200	722693010	9580	9580	9580	9580	0
148	20240327	175100	722693010	9580	9580	9580	9580	0
149	20240327	175000	722693010	9580	9580	9580	9580	0
150	20240327	174900	722693010	9580	9580	9580	9580	0
151	20240327	174800	722693010	9580	9580	9580	9580	0
152	20240327	174700	722693010	9580	9580	9580	9580	2899
153	20240327	174600	722693010	9580	9580	9580	9580	0
154	20240327	174500	722693010	9580	9580	9580	9580	0
155	20240327	174400	722693010	9580	9580	9580	9580	0
156	20240327	174300	722693010	9580	9580	9580	9580	0
157	20240327	174200	722693010	9580	9580	9580	9580	0
158	20240327	174100	722693010	9580	9580	9580	9580	0
159	20240327	174000	722693010	9580	9580	9580	9580	0
160	20240327	173900	722693010	9580	9580	9580	9580	0
161	20240327	173800	722693010	9580	9580	9580	9580	0
162	20240327	173700	722693010	9580	9580	9580	9580	0
163	20240327	173600	722693010	9580	9580	9580	9580	0
164	20240327	173500	722693010	9580	9580	9580	9580	0
165	20240327	173400	722693010	9580	9580	9580	9580	0
166	20240327	173300	722693010	9580	9580	9580	9580	0
167	20240327	173200	722693010	9580	9580	9580	9580	0
168	20240327	173100	722693010	9580	9580	9580	9580	0
169	20240327	173000	722693010	9580	9580	9580	9580	0
170	20240327	172900	722693010	9580	9580	9580	9580	0
171	20240327	172800	722693010	9580	9580	9580	9580	0
172	20240327	172700	722693010	9580	9580	9580	9580	0
173	20240327	172600	722693010	9580	9580	9580	9580	0
174	20240327	172500	722693010	9580	9580	9580	9580	0
175	20240327	172400	722693010	9580	9580	9580	9580	0
176	20240327	172300	722693010	9580	9580	9580	9580	0
177	20240327	172200	722693010	9580	9580	9580	9580	0
178	20240327	172100	722693010	9580	9580	9580	9580	0
179	20240327	172000	722693010	9580	9580	9580	9580	0
180	20240327	171900	722693010	9580	9580	9580	9580	0
181	20240327	171800	722693010	9580	9580	9580	9580	0
182	20240327	171700	722693010	9580	9580	9580	9580	2899
183	20240327	171600	722693010	9580	9580	9580	9580	0
184	20240327	171500	722693010	9580	9580	9580	9580	0
185	20240327	171400	722693010	9580	9580	9580	9580	0
186	20240327	171300	722693010	9580	9580	9580	9580	0
187	20240327	171200	722693010	9580	9580	9580	9580	0
188	20240327	171100	722693010	9580	9580	9580	9580	0
189	20240327	171000	722693010	9580	9580	9580	9580	0
190	20240327	170900	722693010	9580	9580	9580	9580	0
191	20240327	170800	722693010	9580	9580	9580	9580	0
192	20240327	170700	722693010	9580	9580	9580	9580	0
193	20240327	170600	722693010	9580	9580	9580	9580	0
194	20240327	170500	722693010	9580	9580	9580	9580	0
195	20240327	170400	722693010	9580	9580	9580	9580	0
196	20240327	170300	722693010	9580	9580	9580	9580	0
197	20240327	170200	722693010	9580	9580	9580	9580	0
198	20240327	170100	722693010	9580	9580	9580	9580	0
199	20240327	170000	722693010	9580	9580	9580	9580	0
200	20240327	165900	722693010	9580	9580	9580	9580	0
201	20240327	165800	722693010	9580	9580	9580	9580	0
202	20240327	165700	722693010	9580	9580	9580	9580	0
203	20240327	165600	722693010	9580	9580	9580	9580	0
204	20240327	165500	722693010	9580	9580	9580	9580	0
205	20240327	165400	722693010	9580	9580	9580	9580	0
206	20240327	165300	722693010	9580	9580	9580	9580	0
207	20240327	165200	722693010	9580	9580	9580	9580	0
208	20240327	165100	722693010	9580	9580	9580	9580	0
209	20240327	165000	722693010	9580	9580	9580	9580	0
210	20240327	164900	722693010	9580	9580	9580	9580	0
211	20240327	164800	722693010	9580	9580	9580	9580	0
212	20240327	164700	722693010	9580	9580	9580	9580	2899
213	20240327	164600	722693010	9580	9580	9580	9580	0
214	20240327	164500	722693010	9580	9580	9580	9580	0
215	20240327	164400	722693010	9580	9580	9580	9580	0
216	20240327	164300	722693010	9580	9580	9580	9580	0
217	20240327	164200	722693010	9580	9580	9580	9580	0
218	20240327	164100	722693010	9580	9580	9580	9580	0
219	20240327	164000	722693010	9580	9580	9580	9580	0
220	20240327	163900	722693010	9580	9580	9580	9580	0
221	20240327	163800	722693010	9580	9580	9580	9580	0
222	20240327	163700	722693010	9580	9580	9580	9580	0
223	20240327	163600	722693010	9580	9580	9580	9580	0
224	20240327	163500	722693010	9580	9580	9580	9580	0
225	20240327	163400	722693010	9580	9580	9580	9580	0
226	20240327	163300	722693010	9580	9580	9580	9580	0
227	20240327	163200	722693010	9580	9580	9580	9580	0
228	20240327	163100	722693010	9580	9580	9580	9580	0
229	20240327	163000	722693010	9580	9580	9580	9580	0
230	20240327	162900	722693010	9580	9580	9580	9580	0
231	20240327	162800	722693010	9580	9580	9580	9580	0
232	20240327	162700	722693010	9580	9580	9580	9580	0
233	20240327	162600	722693010	9580	9580	9580	9580	0
234	20240327	162500	722693010	9580	9580	9580	9580	0
235	20240327	162400	722693010	9580	9580	9580	9580	0
236	20240327	162300	722693010	9580	9580	9580	9580	0
237	20240327	162200	722693010	9580	9580	9580	9580	0
238	20240327	162100	722693010	9580	9580	9580	9580	0
239	20240327	162000	722693010	9580	9580	9580	9580	0
240	20240327	161900	722693010	9580	9580	9580	9580	0
241	20240327	161800	722693010	9580	9580	9580	9580	0
242	20240327	161700	722693010	9580	9580	9580	9580	2899
243	20240327	161600	722693010	9580	9580	9580	9580	0
244	20240327	161500	722693010	9580	9580	9580	9580	0
245	20240327	161400	722693010	9580	9580	9580	9580	0
246	20240327	161300	722693010	9580	9580	9580	9580	0
247	20240327	161200	722693010	9580	9580	9580	9580	0
248	20240327	161100	722693010	9580	9580	9580	9580	0
249	20240327	161000	722693010	9580	9580	9580	9580	0
250	20240327	160900	722693010	9580	9580	9580	9580	0
251	20240327	160800	722693010	9580	9580	9580	9580	0
252	20240327	160700	722693010	9580	9580	9580	9580	0
253	20240327	160600	722693010	9580	9580	9580	9580	0
254	20240327	160500	722693010	9580	9580	9580	9580	0
255	20240327	160400	722693010	9580	9580	9580	9580	0
256	20240327	160300	722693010	9580	9580	9580	9580	0
257	20240327	160200	722693010	9580	9580	9580	9580	0
258	20240327	160100	722693010	9580	9580	9580	9580	0
259	20240327	160000	722693010	9580	9580	9580	9580	0
260	20240327	155900	722693010	9580	9580	9580	9580	0
261	20240327	155800	722693010	9580	9580	9580	9580	0
262	20240327	155700	722693010	9580	9580	9580	9580	0
263	20240327	155600	722693010	9580	9580	9580	9580	0
264	20240327	155500	722693010	9580	9580	9580	9580	0
265	20240327	155400	722693010	9580	9580	9580	9580	0
266	20240327	155300	722693010	9580	9580	9580	9580	0
267	20240327	155200	722693010	9580	9580	9580	9580	0
268	20240327	155100	722693010	9580	9580	9580	9580	0
269	20240327	155000	722693010	9580	9580	9580	9580	0
270	20240327	154900	722693010	9580	9580	9580	9580	0
271	20240327	154800	722693010	9580	9580	9580	9580	0
272	20240327	154700	722693010	9580	9580	9580	9580	2899
273	20240327	154600	722693010	9580	9580	9580	9580	0
274	20240327	154500	722693010	9580	9580	9580	9580	0
275	20240327	154400	722693010	9580	9580	9580	9580	0
276	20240327	154300	722693010	9580	9580	9580	9580	0
277	20240327	154200	722693010	9580	9580	9580	9580	0
278	20240327	154100	722693010	9580	9580	9580	9580	0
279	20240327	154000	722693010	9580	9580	9580	9580	0
280	20240327	153900	722693010	9580	9580	9580	9580	0
281	20240327	153800	722693010	9580	9580	9580	9580	0
282	20240327	153700	722693010	9580	9580	9580	9580	0
283	20240327	153600	722693010	9580	9580	9580	9580	0
284	20240327	153500	722693010	9580	9580	9580	9580	0
285	20240327	153400	722693010	9580	9580	9580	9580	0
286	20240327	153300	722693010	9580	9580	9580	9580	0
287	20240327	153200	722693010	9580	9580	9580	9580	0
288	20240327	153100	722693010	9580	9580	9580	9580	0
289	20240327	153000	722693010	9580	9580	9580	9580	2899
290	20240327	152900	694920590	9580	9580	9580	9580	0
291	20240327	152800	694920590	9580	9580	9580	9580	0
292	20240327	152700	694920590	9580	9580	9580	9580	0
293	20240327	152600	694920590	9580	9580	9580	9580	0
294	20240327	152500	694920590	9580	9580	9580	9580	0
295	20240327	152400	694920590	9580	9580	9580	9580	0
296	20240327	152300	694920590	9580	9580	9580	9580	0
297	20240327	152200	694920590	9580	9580	9580	9580	0
298	20240327	152100	694920590	9580	9580	9580	9580	0
299	20240327	152000	694920590	9580	9580	9580	9580	0
300	20240327	151900	694920590	9580	9550	9590	9550	1075
301	20240327	151800	684641400	9550	9540	9550	9540	328
302	20240327	151700	681509280	9530	9530	9530	9530	79
303	20240327	151600	680756410	9540	9540	9540	9540	5
304	20240327	151500	680708710	9540	9530	9540	9530	60
305	20240327	151400	680136900	9540	9540	9540	9540	1
306	20240327	151300	680127360	9490	9500	9500	9490	1327
307	20240327	151200	667532110	9500	9540	9540	9500	872
308	20240327	151100	659244940	9540	9510	9540	9510	2
309	20240327	151000	659225890	9510	9530	9530	9500	956
310	20240327	150900	650129850	9530	9540	9540	9530	77
311	20240327	150800	649395290	9540	9540	9540	9540	50
312	20240327	150700	648918290	9540	9530	9540	9530	134
313	20240327	150600	647641110	9540	9540	9540	9540	1
314	20240327	150500	647631570	9530	9530	9530	9530	130
315	20240327	150400	646392670	9540	9540	9540	9540	5
316	20240327	150300	646344970	9530	9540	9540	9530	3
317	20240327	150200	646316360	9540	9540	9540	9540	113
318	20240327	150100	645238340	9540	9540	9540	9540	21
319	20240327	150000	645038000	9540	9530	9540	9530	180
320	20240327	145900	643322590	9540	9540	9540	9540	316
321	20240327	145800	640307950	9540	9540	9540	9540	5
322	20240327	145700	640260250	9540	9550	9550	9540	257
323	20240327	145600	637808420	9550	9560	9560	9550	59
324	20240327	145500	637244670	9560	9560	9560	9560	135
325	20240327	145400	635954070	9570	9570	9570	9570	2
326	20240327	145300	635934930	9570	9570	9570	9570	100
327	20240327	145200	634977930	9570	9560	9570	9560	11
328	20240327	145100	634872760	9570	9590	9590	9570	159
329	20240327	145000	633351110	9580	9580	9580	9580	0
330	20240327	144900	633351110	9580	9580	9580	9580	15
331	20240327	144800	633207410	9580	9580	9580	9580	21
332	20240327	144700	633006230	9600	9600	9600	9600	20
333	20240327	144600	632814230	9600	9600	9600	9590	965
334	20240327	144500	623559450	9600	9600	9600	9600	31
335	20240327	144400	623261850	9600	9600	9600	9600	269
336	20240327	144300	620679450	9600	9600	9610	9600	951
337	20240327	144200	611549840	9600	9590	9600	9590	160
338	20240327	144100	610014020	9590	9590	9590	9590	113
339	20240327	144000	608930350	9590	9570	9590	9570	21
340	20240327	143900	608729360	9600	9590	9600	9590	22
341	20240327	143800	608518270	9600	9590	9600	9590	11
342	20240327	143700	608412770	9600	9600	9600	9590	358
343	20240327	143600	604975980	9600	9600	9600	9600	1
344	20240327	143500	604966380	9600	9600	9600	9600	0
345	20240327	143400	604966380	9600	9550	9600	9550	3141
346	20240327	143300	574879830	9550	9560	9570	9550	908
347	20240327	143200	566207680	9570	9560	9570	9560	159
348	20240327	143100	564687630	9570	9570	9570	9570	1
349	20240327	143000	564678060	9550	9560	9560	9550	100
350	20240327	142900	563722140	9570	9570	9570	9570	5
351	20240327	142800	563674290	9570	9560	9570	9560	5
352	20240327	142700	563626470	9580	9570	9580	9570	55
353	20240327	142600	563099820	9580	9580	9580	9580	75
354	20240327	142500	562381320	9580	9580	9580	9580	10
355	20240327	142400	562285520	9580	9580	9580	9580	50
356	20240327	142300	561806520	9580	9580	9580	9580	1
357	20240327	142200	561796940	9550	9570	9570	9550	11
358	20240327	142100	561691870	9580	9560	9580	9550	1001
359	20240327	142000	552131990	9580	9580	9580	9580	0
360	20240327	141900	552131990	9580	9580	9580	9580	150
361	20240327	141800	550694990	9580	9580	9580	9580	2
362	20240327	141700	550675830	9580	9580	9580	9580	502
363	20240327	141600	545866670	9540	9590	9590	9540	121
364	20240327	141500	544707280	9560	9570	9570	9560	233
365	20240327	141400	542477500	9570	9570	9590	9570	694
366	20240327	141300	535830390	9570	9570	9570	9560	781
367	20240327	141200	528356280	9580	9590	9590	9580	936
368	20240327	141100	519388330	9580	9550	9590	9550	2708
369	20240327	141000	493471890	9550	9530	9550	9530	520
370	20240327	140900	488509290	9520	9520	9520	9520	37
371	20240327	140800	488157050	9520	9510	9520	9510	119
372	20240327	140700	487025350	9490	9490	9490	9490	1000
373	20240327	140600	477535350	9470	9470	9470	9470	0
374	20240327	140500	477535350	9470	9490	9520	9470	3476
375	20240327	140400	444510420	9480	9480	9480	9480	30
376	20240327	140300	444226020	9490	9490	9490	9490	0
377	20240327	140200	444226020	9490	9490	9490	9490	0
378	20240327	140100	444226020	9490	9480	9490	9480	215
379	20240327	140000	442186770	9480	9430	9480	9430	2996
380	20240327	135900	413846890	9400	9400	9400	9400	0
381	20240327	135800	413846890	9400	9400	9400	9400	1
382	20240327	135700	413837490	9440	9440	9440	9440	0
383	20240327	135600	413837490	9440	9440	9440	9440	0
384	20240327	135500	413837490	9440	9440	9440	9440	0
385	20240327	135400	413837490	9440	9420	9440	9390	4347
386	20240327	135300	372948580	9390	9390	9390	9390	0
387	20240327	135200	372948580	9390	9390	9390	9390	0
388	20240327	135100	372948580	9390	9390	9390	9390	0
389	20240327	135000	372948580	9390	9390	9390	9390	0
390	20240327	134900	372948580	9390	9390	9390	9390	0
391	20240327	134800	372948580	9390	9390	9390	9390	0
392	20240327	134700	372948580	9390	9390	9390	9390	0
393	20240327	134600	372948580	9390	9390	9390	9390	0
394	20240327	134500	372948580	9390	9390	9390	9390	0
395	20240327	134400	372948580	9390	9390	9390	9390	0
396	20240327	134300	372948580	9390	9390	9390	9390	0
397	20240327	134200	372948580	9390	9390	9390	9390	500
398	20240327	134100	368253580	9380	9390	9390	9380	500
399	20240327	134000	363562480	9390	9390	9390	9390	1
400	20240327	133900	363553090	9390	9390	9390	9390	1
401	20240327	133800	363543700	9380	9380	9380	9380	0
402	20240327	133700	363543700	9380	9380	9380	9380	0
403	20240327	133600	363543700	9380	9380	9380	9380	0
404	20240327	133500	363543700	9380	9380	9380	9380	0
405	20240327	133400	363543700	9380	9380	9380	9380	100
406	20240327	133300	362605700	9390	9390	9390	9390	285
407	20240327	133200	359929550	9390	9390	9390	9390	241
408	20240327	133100	357666560	9390	9390	9390	9390	0
409	20240327	133000	357666560	9390	9390	9390	9390	13
410	20240327	132900	357544490	9390	9390	9390	9390	495
411	20240327	132800	352896440	9390	9390	9390	9390	0
412	20240327	132700	352896440	9390	9390	9390	9390	0
413	20240327	132600	352896440	9390	9390	9390	9390	0
414	20240327	132500	352896440	9390	9390	9390	9390	0
415	20240327	132400	352896440	9390	9390	9390	9390	0
416	20240327	132300	352896440	9390	9390	9390	9390	0
417	20240327	132200	352896440	9390	9390	9390	9390	8
418	20240327	132100	352821320	9390	9390	9390	9390	19
419	20240327	132000	352642910	9420	9420	9420	9420	10
420	20240327	131900	352548710	9430	9430	9430	9430	32
421	20240327	131800	352246950	9390	9390	9390	9390	0
422	20240327	131700	352246950	9390	9390	9390	9390	0
423	20240327	131600	352246950	9390	9400	9400	9390	395
424	20240327	131500	348535770	9430	9400	9430	9400	11
425	20240327	131400	348432340	9390	9390	9390	9390	0
426	20240327	131300	348432340	9390	9390	9390	9390	40
427	20240327	131200	348056740	9390	9390	9390	9390	7
428	20240327	131100	347991010	9400	9400	9400	9400	0
429	20240327	131000	347991010	9400	9400	9400	9400	0
430	20240327	130900	347991010	9400	9400	9400	9400	0
431	20240327	130800	347991010	9400	9400	9400	9400	0
432	20240327	130700	347991010	9400	9400	9400	9400	0
433	20240327	130600	347991010	9400	9400	9400	9400	33
434	20240327	130500	347680810	9400	9400	9400	9400	57
435	20240327	130400	347145010	9380	9380	9380	9380	125
436	20240327	130300	345972510	9380	9380	9380	9380	0
437	20240327	130200	345972510	9380	9380	9380	9380	0
438	20240327	130100	345972510	9380	9380	9380	9380	0
439	20240327	130000	345972510	9380	9380	9380	9380	0
440	20240327	125900	345972510	9380	9380	9380	9380	0
441	20240327	125800	345972510	9380	9380	9380	9380	100
442	20240327	125700	345034510	9380	9380	9380	9380	0
443	20240327	125600	345034510	9380	9380	9380	9380	11
444	20240327	125500	344931330	9370	9370	9370	9370	0
445	20240327	125400	344931330	9370	9370	9370	9370	0
446	20240327	125300	344931330	9370	9380	9380	9370	563
447	20240327	125200	339653000	9380	9390	9390	9380	170
448	20240327	125100	338058370	9390	9390	9390	9390	0
449	20240327	125000	338058370	9390	9390	9390	9390	72
450	20240327	124900	337382290	9390	9390	9390	9390	0
451	20240327	124800	337382290	9390	9390	9390	9390	363
452	20240327	124700	333973720	9390	9390	9390	9390	0
453	20240327	124600	333973720	9390	9390	9390	9390	0
454	20240327	124500	333973720	9390	9400	9400	9390	214
455	20240327	124400	331962380	9410	9410	9410	9410	0
456	20240327	124300	331962380	9410	9410	9410	9410	0
457	20240327	124200	331962380	9410	9410	9410	9410	0
458	20240327	124100	331962380	9410	9420	9420	9410	50
459	20240327	124000	331491870	9410	9410	9410	9410	1
460	20240327	123900	331482460	9410	9410	9410	9410	0
461	20240327	123800	331482460	9410	9410	9410	9410	0
462	20240327	123700	331482460	9410	9410	9410	9410	0
463	20240327	123600	331482460	9410	9410	9410	9410	30
464	20240327	123500	331200160	9410	9410	9410	9410	0
465	20240327	123400	331200160	9410	9410	9410	9410	0
466	20240327	123300	331200160	9410	9410	9410	9410	14
467	20240327	123200	331068420	9410	9410	9410	9410	10
468	20240327	123100	330974320	9410	9410	9410	9410	680
469	20240327	123000	324575520	9410	9410	9410	9410	5
470	20240327	122900	324528470	9390	9410	9410	9390	250
471	20240327	122800	322178970	9400	9400	9400	9400	650
472	20240327	122700	316068970	9410	9410	9410	9410	17
473	20240327	122600	315909000	9410	9400	9410	9400	212
474	20240327	122500	313916160	9400	9400	9400	9400	699
475	20240327	122400	307345560	9410	9410	9410	9410	0
476	20240327	122300	307345560	9410	9430	9430	9410	198
477	20240327	122200	305482180	9430	9430	9430	9430	1
478	20240327	122100	305472750	9430	9430	9430	9430	0
479	20240327	122000	305472750	9430	9430	9430	9430	7
480	20240327	121900	305406740	9430	9440	9440	9430	8
481	20240327	121800	305331290	9400	9400	9400	9400	0
482	20240327	121700	305331290	9400	9420	9420	9400	1600
483	20240327	121600	290288790	9420	9420	9420	9420	0
484	20240327	121500	290288790	9420	9420	9420	9420	0
485	20240327	121400	290288790	9420	9420	9420	9420	0
486	20240327	121300	290288790	9420	9420	9420	9420	0
487	20240327	121200	290288790	9420	9420	9420	9420	0
488	20240327	121100	290288790	9420	9420	9420	9420	75
489	20240327	121000	289582290	9420	9420	9420	9420	0
490	20240327	120900	289582290	9420	9430	9430	9420	225
491	20240327	120800	287462670	9440	9440	9440	9440	0
492	20240327	120700	287462670	9440	9440	9440	9440	0
493	20240327	120600	287462670	9440	9440	9440	9440	0
494	20240327	120500	287462670	9440	9450	9450	9440	254
495	20240327	120400	285064580	9440	9440	9440	9440	0
496	20240327	120300	285064580	9440	9440	9440	9440	11
497	20240327	120200	284960740	9440	9440	9440	9440	6
498	20240327	120100	284904100	9450	9450	9450	9450	0
499	20240327	120000	284904100	9450	9450	9450	9450	0
500	20240327	115900	284904100	9450	9450	9450	9450	20
501	20240327	115800	284715100	9450	9450	9450	9450	13
502	20240327	115700	284592250	9450	9450	9450	9450	1
503	20240327	115600	284582800	9420	9420	9420	9420	0
504	20240327	115500	284582800	9420	9420	9420	9420	1
505	20240327	115400	284573380	9430	9430	9430	9430	0
506	20240327	115300	284573380	9430	9430	9440	9430	215
507	20240327	115200	282545920	9420	9430	9430	9420	21
508	20240327	115100	282348000	9430	9430	9430	9430	0
509	20240327	115000	282348000	9430	9430	9430	9430	419
510	20240327	114900	278396830	9430	9430	9430	9430	0
511	20240327	114800	278396830	9430	9430	9430	9430	0
512	20240327	114700	278396830	9430	9430	9430	9430	0
513	20240327	114600	278396830	9430	9430	9430	9430	1
514	20240327	114500	278387400	9380	9380	9380	9380	0
515	20240327	114400	278387400	9380	9380	9380	9380	33
516	20240327	114300	278077860	9380	9380	9380	9380	72
517	20240327	114200	277402500	9380	9380	9380	9380	95
518	20240327	114100	276511400	9380	9380	9380	9380	8
519	20240327	114000	276436360	9380	9380	9380	9380	0
520	20240327	113900	276436360	9380	9380	9380	9380	49
521	20240327	113800	275976740	9380	9380	9380	9380	1
522	20240327	113700	275967360	9380	9380	9380	9380	0
523	20240327	113600	275967360	9380	9380	9380	9380	0
524	20240327	113500	275967360	9380	9380	9380	9380	0
525	20240327	113400	275967360	9380	9380	9380	9380	0
526	20240327	113300	275967360	9380	9380	9380	9380	0
527	20240327	113200	275967360	9380	9380	9380	9380	0
528	20240327	113100	275967360	9380	9380	9380	9380	91
529	20240327	113000	275113780	9380	9380	9380	9380	0
530	20240327	112900	275113780	9380	9380	9380	9380	0
531	20240327	112800	275113780	9380	9380	9380	9380	100
532	20240327	112700	274175780	9360	9360	9360	9360	100
533	20240327	112600	273239780	9380	9380	9380	9380	1
534	20240327	112500	273230400	9360	9370	9370	9360	1300
535	20240327	112400	261052380	9380	9380	9380	9380	51
536	20240327	112300	260574000	9360	9360	9360	9360	0
537	20240327	112200	260574000	9360	9380	9380	9360	7
538	20240327	112100	260508380	9380	9380	9380	9380	0
539	20240327	112000	260508380	9380	9360	9380	9360	198
540	20240327	111900	258655080	9360	9360	9360	9360	428
541	20240327	111800	254649000	9360	9370	9370	9360	1000
542	20240327	111700	245286550	9370	9370	9370	9370	100
543	20240327	111600	244349550	9370	9370	9370	9370	50
544	20240327	111500	243881050	9370	9380	9380	9370	951
545	20240327	111400	234964670	9380	9390	9390	9380	84
546	20240327	111300	234176710	9400	9380	9410	9380	235
547	20240327	111200	231968710	9380	9380	9380	9380	50
548	20240327	111100	231499710	9410	9410	9410	9410	0
549	20240327	111000	231499710	9410	9410	9410	9410	0
550	20240327	110900	231499710	9410	9380	9410	9380	820
551	20240327	110800	223805750	9390	9390	9400	9390	160
552	20240327	110700	222303340	9400	9400	9400	9400	0
553	20240327	110600	222303340	9400	9400	9400	9400	62
554	20240327	110500	221720540	9410	9410	9410	9410	0
555	20240327	110400	221720540	9410	9400	9410	9400	91
556	20240327	110300	220864530	9410	9410	9410	9410	0
557	20240327	110200	220864530	9410	9440	9440	9410	3
558	20240327	110100	220836270	9410	9450	9450	9410	67
559	20240327	110000	220205760	9390	9390	9390	9390	0
560	20240327	105900	220205760	9390	9450	9450	9390	119
561	20240327	105800	219081270	9450	9450	9450	9450	0
562	20240327	105700	219081270	9450	9390	9450	9380	200
563	20240327	105600	217199210	9410	9410	9410	9410	0
564	20240327	105500	217199210	9410	9390	9410	9390	103
565	20240327	105400	216231980	9390	9390	9390	9390	0
566	20240327	105300	216231980	9390	9390	9390	9390	20
567	20240327	105200	216044180	9390	9390	9390	9390	481
568	20240327	105100	211527590	9390	9390	9390	9390	127
569	20240327	105000	210335060	9420	9400	9420	9390	941
570	20240327	104900	201493970	9410	9410	9410	9410	20
571	20240327	104800	201305770	9410	9410	9410	9410	107
572	20240327	104700	200298900	9420	9410	9420	9410	545
573	20240327	104600	195170440	9420	9420	9420	9420	187
574	20240327	104500	193408900	9420	9420	9420	9420	202
575	20240327	104400	191506060	9420	9420	9420	9420	10
576	20240327	104300	191411860	9420	9420	9420	9420	195
577	20240327	104200	189574960	9420	9430	9430	9420	59
578	20240327	104100	189019150	9440	9440	9440	9440	67
579	20240327	104000	188386670	9450	9450	9450	9450	1
580	20240327	103900	188377220	9460	9460	9460	9460	400
581	20240327	103800	184593220	9460	9460	9460	9460	10
582	20240327	103700	184498620	9460	9460	9460	9460	0
583	20240327	103600	184498620	9460	9460	9460	9460	48
584	20240327	103500	184044540	9440	9430	9440	9420	246
585	20240327	103400	181725070	9440	9440	9440	9440	0
586	20240327	103300	181725070	9440	9440	9440	9440	10
587	20240327	103200	181630670	9440	9440	9440	9440	27
588	20240327	103100	181375790	9450	9450	9450	9450	0
589	20240327	103000	181375790	9450	9450	9450	9450	0
590	20240327	102900	181375790	9450	9450	9450	9450	0
591	20240327	102800	181375790	9450	9460	9460	9450	871
592	20240327	102700	173141970	9460	9460	9460	9460	32
593	20240327	102600	172839250	9460	9470	9470	9460	410
594	20240327	102500	168960640	9490	9460	9490	9460	44
595	20240327	102400	168543110	9490	9490	9490	9490	1
596	20240327	102300	168533620	9480	9480	9480	9480	120
597	20240327	102200	167396020	9480	9440	9480	9440	2065
598	20240327	102100	147884080	9440	9430	9440	9430	56
599	20240327	102000	147355450	9440	9440	9440	9440	10
600	20240327	101900	147261050	9440	9440	9440	9440	0
601	20240327	101800	147261050	9440	9420	9440	9420	205
602	20240327	101700	145329930	9420	9440	9440	9420	157
603	20240327	101600	143849170	9440	9440	9440	9440	0
604	20240327	101500	143849170	9440	9440	9440	9440	20
605	20240327	101400	143660370	9440	9440	9440	9440	30
606	20240327	101300	143377170	9440	9440	9440	9440	1
607	20240327	101200	143367730	9440	9440	9440	9440	101
608	20240327	101100	142414290	9420	9440	9440	9420	107
609	20240327	101000	141406140	9440	9440	9440	9440	204
610	20240327	100900	139480380	9440	9440	9440	9440	1
611	20240327	100800	139470940	9420	9440	9450	9420	249
612	20240327	100700	137122250	9440	9440	9440	9440	34
613	20240327	100600	136801290	9450	9450	9450	9450	1
614	20240327	100500	136791840	9450	9450	9450	9450	0
615	20240327	100400	136791840	9450	9450	9450	9450	5
616	20240327	100300	136744590	9450	9440	9450	9440	4
617	20240327	100200	136706820	9420	9420	9420	9420	3
618	20240327	100100	136678560	9420	9420	9420	9420	49
619	20240327	100000	136216980	9450	9450	9450	9450	0
620	20240327	095900	136216980	9450	9420	9450	9420	160
621	20240327	095800	134707980	9450	9450	9450	9450	0
622	20240327	095700	134707980	9450	9450	9450	9450	0
623	20240327	095600	134707980	9450	9450	9450	9450	2
624	20240327	095500	134689080	9450	9440	9450	9440	1065
625	20240327	095400	124627940	9440	9430	9440	9430	75
626	20240327	095300	123920130	9410	9420	9420	9410	100
627	20240327	095200	122978140	9420	9420	9420	9420	104
628	20240327	095100	121998460	9420	9420	9420	9420	1
629	20240327	095000	121989040	9410	9410	9410	9410	0
630	20240327	094900	121989040	9410	9410	9410	9410	0
631	20240327	094800	121989040	9410	9410	9410	9410	10
632	20240327	094700	121894940	9420	9410	9420	9410	191
633	20240327	094600	120097130	9420	9420	9420	9420	0
634	20240327	094500	120097130	9420	9410	9430	9400	506
635	20240327	094400	115333670	9400	9410	9410	9400	154
636	20240327	094300	113885050	9410	9420	9420	9410	102
637	20240327	094200	112925210	9420	9420	9420	9420	9
638	20240327	094100	112840430	9430	9400	9430	9400	5
639	20240327	094000	112793310	9440	9420	9440	9420	99
640	20240327	093900	111860390	9390	9390	9390	9390	1
641	20240327	093800	111851000	9380	9380	9380	9380	188
642	20240327	093700	110087560	9380	9380	9380	9380	0
643	20240327	093600	110087560	9380	9380	9380	9380	197
644	20240327	093500	108239700	9380	9380	9380	9380	89
645	20240327	093400	107404880	9380	9380	9380	9380	393
646	20240327	093300	103718540	9380	9400	9400	9380	842
647	20240327	093200	95812700	9410	9410	9410	9410	38
648	20240327	093100	95455120	9410	9410	9410	9410	7
649	20240327	093000	95389250	9440	9440	9440	9440	1
650	20240327	092900	95379810	9400	9410	9410	9400	600
651	20240327	092800	89739060	9400	9400	9400	9400	0
652	20240327	092700	89739060	9400	9400	9400	9400	0
653	20240327	092600	89739060	9400	9410	9410	9400	121
654	20240327	092500	88601430	9410	9450	9450	9410	158
655	20240327	092400	87110650	9410	9410	9410	9410	0
656	20240327	092300	87110650	9410	9430	9430	9410	300
657	20240327	092200	84286580	9460	9460	9460	9460	0
658	20240327	092100	84286580	9460	9450	9460	9450	300
659	20240327	092000	81449920	9460	9410	9460	9410	52
660	20240327	091900	80960500	9410	9410	9410	9410	38
661	20240327	091800	80602920	9410	9390	9410	9390	2688
662	20240327	091700	55336170	9390	9380	9390	9380	257
663	20240327	091600	52923940	9380	9410	9410	9380	321
664	20240327	091500	49910160	9410	9410	9410	9410	68
665	20240327	091400	49270280	9470	9420	9470	9420	74
666	20240327	091300	48573150	9480	9480	9480	9480	115
667	20240327	091200	47482950	9490	9430	9490	9420	1118
668	20240327	091100	36883980	9480	9480	9480	9480	0
669	20240327	091000	36883980	9480	9450	9480	9430	116
670	20240327	090900	35788740	9480	9430	9490	9390	210
671	20240327	090800	33810000	9380	9400	9410	9380	888
672	20240327	090700	25469940	9410	9420	9430	9410	355
673	20240327	090600	22129300	9430	9440	9440	9430	14
674	20240327	090500	21997260	9450	9450	9450	9450	0
675	20240327	090400	21997260	9450	9480	9480	9450	676
676	20240327	090300	15605130	9490	9480	9490	9480	27
677	20240327	090200	15349160	9500	9470	9500	9470	139
678	20240327	090100	14032800	9470	9470	9470	9470	0
679	20240327	090000	14032800	9470	9510	9510	9470	1445