KissMeData/277070/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	202300	97625760	5980	5980	5980	5980	1238
3	20240327	202200	97625760	5980	5980	5980	5980	0
4	20240327	202100	97625760	5980	5980	5980	5980	0
5	20240327	202000	97625760	5980	5980	5980	5980	0
6	20240327	201900	97625760	5980	5980	5980	5980	0
7	20240327	201800	97625760	5980	5980	5980	5980	0
8	20240327	201700	97625760	5980	5980	5980	5980	0
9	20240327	201600	97625760	5980	5980	5980	5980	0
10	20240327	201500	97625760	5980	5980	5980	5980	0
11	20240327	201400	97625760	5980	5980	5980	5980	0
12	20240327	201300	97625760	5980	5980	5980	5980	0
13	20240327	201200	97625760	5980	5980	5980	5980	0
14	20240327	201100	97625760	5980	5980	5980	5980	0
15	20240327	201000	97625760	5980	5980	5980	5980	0
16	20240327	200900	97625760	5980	5980	5980	5980	0
17	20240327	200800	97625760	5980	5980	5980	5980	0
18	20240327	200700	97625760	5980	5980	5980	5980	0
19	20240327	200600	97625760	5980	5980	5980	5980	0
20	20240327	200500	97625760	5980	5980	5980	5980	0
21	20240327	200400	97625760	5980	5980	5980	5980	0
22	20240327	200300	97625760	5980	5980	5980	5980	0
23	20240327	200200	97625760	5980	5980	5980	5980	0
24	20240327	200100	97625760	5980	5980	5980	5980	0
25	20240327	200000	97625760	5980	5980	5980	5980	0
26	20240327	195900	97625760	5980	5980	5980	5980	0
27	20240327	195800	97625760	5980	5980	5980	5980	0
28	20240327	195700	97625760	5980	5980	5980	5980	0
29	20240327	195600	97625760	5980	5980	5980	5980	0
30	20240327	195500	97625760	5980	5980	5980	5980	0
31	20240327	195400	97625760	5980	5980	5980	5980	0
32	20240327	195300	97625760	5980	5980	5980	5980	1238
33	20240327	195200	97625760	5980	5980	5980	5980	0
34	20240327	195100	97625760	5980	5980	5980	5980	0
35	20240327	195000	97625760	5980	5980	5980	5980	0
36	20240327	194900	97625760	5980	5980	5980	5980	0
37	20240327	194800	97625760	5980	5980	5980	5980	0
38	20240327	194700	97625760	5980	5980	5980	5980	0
39	20240327	194600	97625760	5980	5980	5980	5980	0
40	20240327	194500	97625760	5980	5980	5980	5980	0
41	20240327	194400	97625760	5980	5980	5980	5980	0
42	20240327	194300	97625760	5980	5980	5980	5980	0
43	20240327	194200	97625760	5980	5980	5980	5980	0
44	20240327	194100	97625760	5980	5980	5980	5980	0
45	20240327	194000	97625760	5980	5980	5980	5980	0
46	20240327	193900	97625760	5980	5980	5980	5980	0
47	20240327	193800	97625760	5980	5980	5980	5980	0
48	20240327	193700	97625760	5980	5980	5980	5980	0
49	20240327	193600	97625760	5980	5980	5980	5980	0
50	20240327	193500	97625760	5980	5980	5980	5980	0
51	20240327	193400	97625760	5980	5980	5980	5980	0
52	20240327	193300	97625760	5980	5980	5980	5980	0
53	20240327	193200	97625760	5980	5980	5980	5980	0
54	20240327	193100	97625760	5980	5980	5980	5980	0
55	20240327	193000	97625760	5980	5980	5980	5980	0
56	20240327	192900	97625760	5980	5980	5980	5980	0
57	20240327	192800	97625760	5980	5980	5980	5980	0
58	20240327	192700	97625760	5980	5980	5980	5980	0
59	20240327	192600	97625760	5980	5980	5980	5980	0
60	20240327	192500	97625760	5980	5980	5980	5980	0
61	20240327	192400	97625760	5980	5980	5980	5980	0
62	20240327	192300	97625760	5980	5980	5980	5980	1238
63	20240327	192200	97625760	5980	5980	5980	5980	0
64	20240327	192100	97625760	5980	5980	5980	5980	0
65	20240327	192000	97625760	5980	5980	5980	5980	0
66	20240327	191900	97625760	5980	5980	5980	5980	0
67	20240327	191800	97625760	5980	5980	5980	5980	0
68	20240327	191700	97625760	5980	5980	5980	5980	0
69	20240327	191600	97625760	5980	5980	5980	5980	0
70	20240327	191500	97625760	5980	5980	5980	5980	0
71	20240327	191400	97625760	5980	5980	5980	5980	0
72	20240327	191300	97625760	5980	5980	5980	5980	0
73	20240327	191200	97625760	5980	5980	5980	5980	0
74	20240327	191100	97625760	5980	5980	5980	5980	0
75	20240327	191000	97625760	5980	5980	5980	5980	0
76	20240327	190900	97625760	5980	5980	5980	5980	0
77	20240327	190800	97625760	5980	5980	5980	5980	0
78	20240327	190700	97625760	5980	5980	5980	5980	0
79	20240327	190600	97625760	5980	5980	5980	5980	0
80	20240327	190500	97625760	5980	5980	5980	5980	0
81	20240327	190400	97625760	5980	5980	5980	5980	0
82	20240327	190300	97625760	5980	5980	5980	5980	0
83	20240327	190200	97625760	5980	5980	5980	5980	0
84	20240327	190100	97625760	5980	5980	5980	5980	0
85	20240327	190000	97625760	5980	5980	5980	5980	0
86	20240327	185900	97625760	5980	5980	5980	5980	0
87	20240327	185800	97625760	5980	5980	5980	5980	0
88	20240327	185700	97625760	5980	5980	5980	5980	0
89	20240327	185600	97625760	5980	5980	5980	5980	0
90	20240327	185500	97625760	5980	5980	5980	5980	0
91	20240327	185400	97625760	5980	5980	5980	5980	0
92	20240327	185300	97625760	5980	5980	5980	5980	1238
93	20240327	185200	97625760	5980	5980	5980	5980	0
94	20240327	185100	97625760	5980	5980	5980	5980	0
95	20240327	185000	97625760	5980	5980	5980	5980	0
96	20240327	184900	97625760	5980	5980	5980	5980	0
97	20240327	184800	97625760	5980	5980	5980	5980	0
98	20240327	184700	97625760	5980	5980	5980	5980	0
99	20240327	184600	97625760	5980	5980	5980	5980	0
100	20240327	184500	97625760	5980	5980	5980	5980	0
101	20240327	184400	97625760	5980	5980	5980	5980	0
102	20240327	184300	97625760	5980	5980	5980	5980	0
103	20240327	184200	97625760	5980	5980	5980	5980	0
104	20240327	184100	97625760	5980	5980	5980	5980	0
105	20240327	184000	97625760	5980	5980	5980	5980	0
106	20240327	183900	97625760	5980	5980	5980	5980	0
107	20240327	183800	97625760	5980	5980	5980	5980	0
108	20240327	183700	97625760	5980	5980	5980	5980	0
109	20240327	183600	97625760	5980	5980	5980	5980	0
110	20240327	183500	97625760	5980	5980	5980	5980	0
111	20240327	183400	97625760	5980	5980	5980	5980	0
112	20240327	183300	97625760	5980	5980	5980	5980	0
113	20240327	183200	97625760	5980	5980	5980	5980	0
114	20240327	183100	97625760	5980	5980	5980	5980	0
115	20240327	183000	97625760	5980	5980	5980	5980	0
116	20240327	182900	97625760	5980	5980	5980	5980	0
117	20240327	182800	97625760	5980	5980	5980	5980	0
118	20240327	182700	97625760	5980	5980	5980	5980	0
119	20240327	182600	97625760	5980	5980	5980	5980	0
120	20240327	182500	97625760	5980	5980	5980	5980	0
121	20240327	182400	97625760	5980	5980	5980	5980	0
122	20240327	182300	97625760	5980	5980	5980	5980	1238
123	20240327	182200	97625760	5980	5980	5980	5980	0
124	20240327	182100	97625760	5980	5980	5980	5980	0
125	20240327	182000	97625760	5980	5980	5980	5980	0
126	20240327	181900	97625760	5980	5980	5980	5980	0
127	20240327	181800	97625760	5980	5980	5980	5980	0
128	20240327	181700	97625760	5980	5980	5980	5980	0
129	20240327	181600	97625760	5980	5980	5980	5980	0
130	20240327	181500	97625760	5980	5980	5980	5980	0
131	20240327	181400	97625760	5980	5980	5980	5980	0
132	20240327	181300	97625760	5980	5980	5980	5980	0
133	20240327	181200	97625760	5980	5980	5980	5980	0
134	20240327	181100	97625760	5980	5980	5980	5980	0
135	20240327	181000	97625760	5980	5980	5980	5980	0
136	20240327	180900	97625760	5980	5980	5980	5980	0
137	20240327	180800	97625760	5980	5980	5980	5980	0
138	20240327	180700	97625760	5980	5980	5980	5980	0
139	20240327	180600	97625760	5980	5980	5980	5980	0
140	20240327	180500	97625760	5980	5980	5980	5980	0
141	20240327	180400	97625760	5980	5980	5980	5980	0
142	20240327	180300	97625760	5980	5980	5980	5980	0
143	20240327	180200	97625760	5980	5980	5980	5980	0
144	20240327	180100	97625760	5980	5980	5980	5980	0
145	20240327	180000	97625760	5980	5980	5980	5980	0
146	20240327	175900	97625760	5980	5980	5980	5980	0
147	20240327	175800	97625760	5980	5980	5980	5980	0
148	20240327	175700	97625760	5980	5980	5980	5980	0
149	20240327	175600	97625760	5980	5980	5980	5980	0
150	20240327	175500	97625760	5980	5980	5980	5980	0
151	20240327	175400	97625760	5980	5980	5980	5980	0
152	20240327	175300	97625760	5980	5980	5980	5980	1238
153	20240327	175200	97625760	5980	5980	5980	5980	0
154	20240327	175100	97625760	5980	5980	5980	5980	0
155	20240327	175000	97625760	5980	5980	5980	5980	0
156	20240327	174900	97625760	5980	5980	5980	5980	0
157	20240327	174800	97625760	5980	5980	5980	5980	0
158	20240327	174700	97625760	5980	5980	5980	5980	0
159	20240327	174600	97625760	5980	5980	5980	5980	0
160	20240327	174500	97625760	5980	5980	5980	5980	0
161	20240327	174400	97625760	5980	5980	5980	5980	0
162	20240327	174300	97625760	5980	5980	5980	5980	0
163	20240327	174200	97625760	5980	5980	5980	5980	0
164	20240327	174100	97625760	5980	5980	5980	5980	0
165	20240327	174000	97625760	5980	5980	5980	5980	0
166	20240327	173900	97625760	5980	5980	5980	5980	0
167	20240327	173800	97625760	5980	5980	5980	5980	0
168	20240327	173700	97625760	5980	5980	5980	5980	0
169	20240327	173600	97625760	5980	5980	5980	5980	0
170	20240327	173500	97625760	5980	5980	5980	5980	0
171	20240327	173400	97625760	5980	5980	5980	5980	0
172	20240327	173300	97625760	5980	5980	5980	5980	0
173	20240327	173200	97625760	5980	5980	5980	5980	0
174	20240327	173100	97625760	5980	5980	5980	5980	0
175	20240327	173000	97625760	5980	5980	5980	5980	0
176	20240327	172900	97625760	5980	5980	5980	5980	0
177	20240327	172800	97625760	5980	5980	5980	5980	0
178	20240327	172700	97625760	5980	5980	5980	5980	0
179	20240327	172600	97625760	5980	5980	5980	5980	0
180	20240327	172500	97625760	5980	5980	5980	5980	0
181	20240327	172400	97625760	5980	5980	5980	5980	0
182	20240327	172300	97625760	5980	5980	5980	5980	1238
183	20240327	172200	97625760	5980	5980	5980	5980	0
184	20240327	172100	97625760	5980	5980	5980	5980	0
185	20240327	172000	97625760	5980	5980	5980	5980	0
186	20240327	171900	97625760	5980	5980	5980	5980	0
187	20240327	171800	97625760	5980	5980	5980	5980	0
188	20240327	171700	97625760	5980	5980	5980	5980	0
189	20240327	171600	97625760	5980	5980	5980	5980	0
190	20240327	171500	97625760	5980	5980	5980	5980	0
191	20240327	171400	97625760	5980	5980	5980	5980	0
192	20240327	171300	97625760	5980	5980	5980	5980	0
193	20240327	171200	97625760	5980	5980	5980	5980	0
194	20240327	171100	97625760	5980	5980	5980	5980	0
195	20240327	171000	97625760	5980	5980	5980	5980	0
196	20240327	170900	97625760	5980	5980	5980	5980	0
197	20240327	170800	97625760	5980	5980	5980	5980	0
198	20240327	170700	97625760	5980	5980	5980	5980	0
199	20240327	170600	97625760	5980	5980	5980	5980	0
200	20240327	170500	97625760	5980	5980	5980	5980	0
201	20240327	170400	97625760	5980	5980	5980	5980	0
202	20240327	170300	97625760	5980	5980	5980	5980	0
203	20240327	170200	97625760	5980	5980	5980	5980	0
204	20240327	170100	97625760	5980	5980	5980	5980	0
205	20240327	170000	97625760	5980	5980	5980	5980	0
206	20240327	165900	97625760	5980	5980	5980	5980	0
207	20240327	165800	97625760	5980	5980	5980	5980	0
208	20240327	165700	97625760	5980	5980	5980	5980	0
209	20240327	165600	97625760	5980	5980	5980	5980	0
210	20240327	165500	97625760	5980	5980	5980	5980	0
211	20240327	165400	97625760	5980	5980	5980	5980	0
212	20240327	165300	97625760	5980	5980	5980	5980	1238
213	20240327	165200	97625760	5980	5980	5980	5980	0
214	20240327	165100	97625760	5980	5980	5980	5980	0
215	20240327	165000	97625760	5980	5980	5980	5980	0
216	20240327	164900	97625760	5980	5980	5980	5980	0
217	20240327	164800	97625760	5980	5980	5980	5980	0
218	20240327	164700	97625760	5980	5980	5980	5980	0
219	20240327	164600	97625760	5980	5980	5980	5980	0
220	20240327	164500	97625760	5980	5980	5980	5980	0
221	20240327	164400	97625760	5980	5980	5980	5980	0
222	20240327	164300	97625760	5980	5980	5980	5980	0
223	20240327	164200	97625760	5980	5980	5980	5980	0
224	20240327	164100	97625760	5980	5980	5980	5980	0
225	20240327	164000	97625760	5980	5980	5980	5980	0
226	20240327	163900	97625760	5980	5980	5980	5980	0
227	20240327	163800	97625760	5980	5980	5980	5980	0
228	20240327	163700	97625760	5980	5980	5980	5980	0
229	20240327	163600	97625760	5980	5980	5980	5980	0
230	20240327	163500	97625760	5980	5980	5980	5980	0
231	20240327	163400	97625760	5980	5980	5980	5980	0
232	20240327	163300	97625760	5980	5980	5980	5980	0
233	20240327	163200	97625760	5980	5980	5980	5980	0
234	20240327	163100	97625760	5980	5980	5980	5980	0
235	20240327	163000	97625760	5980	5980	5980	5980	0
236	20240327	162900	97625760	5980	5980	5980	5980	0
237	20240327	162800	97625760	5980	5980	5980	5980	0
238	20240327	162700	97625760	5980	5980	5980	5980	0
239	20240327	162600	97625760	5980	5980	5980	5980	0
240	20240327	162500	97625760	5980	5980	5980	5980	0
241	20240327	162400	97625760	5980	5980	5980	5980	0
242	20240327	162300	97625760	5980	5980	5980	5980	1238
243	20240327	162200	97625760	5980	5980	5980	5980	0
244	20240327	162100	97625760	5980	5980	5980	5980	0
245	20240327	162000	97625760	5980	5980	5980	5980	0
246	20240327	161900	97625760	5980	5980	5980	5980	0
247	20240327	161800	97625760	5980	5980	5980	5980	0
248	20240327	161700	97625760	5980	5980	5980	5980	0
249	20240327	161600	97625760	5980	5980	5980	5980	0
250	20240327	161500	97625760	5980	5980	5980	5980	0
251	20240327	161400	97625760	5980	5980	5980	5980	0
252	20240327	161300	97625760	5980	5980	5980	5980	0
253	20240327	161200	97625760	5980	5980	5980	5980	0
254	20240327	161100	97625760	5980	5980	5980	5980	0
255	20240327	161000	97625760	5980	5980	5980	5980	0
256	20240327	160900	97625760	5980	5980	5980	5980	0
257	20240327	160800	97625760	5980	5980	5980	5980	0
258	20240327	160700	97625760	5980	5980	5980	5980	0
259	20240327	160600	97625760	5980	5980	5980	5980	0
260	20240327	160500	97625760	5980	5980	5980	5980	0
261	20240327	160400	97625760	5980	5980	5980	5980	0
262	20240327	160300	97625760	5980	5980	5980	5980	0
263	20240327	160200	97625760	5980	5980	5980	5980	0
264	20240327	160100	97625760	5980	5980	5980	5980	0
265	20240327	160000	97625760	5980	5980	5980	5980	0
266	20240327	155900	97625760	5980	5980	5980	5980	0
267	20240327	155800	97625760	5980	5980	5980	5980	0
268	20240327	155700	97625760	5980	5980	5980	5980	0
269	20240327	155600	97625760	5980	5980	5980	5980	0
270	20240327	155500	97625760	5980	5980	5980	5980	0
271	20240327	155400	97625760	5980	5980	5980	5980	0
272	20240327	155300	97625760	5980	5980	5980	5980	1238
273	20240327	155200	97625760	5980	5980	5980	5980	0
274	20240327	155100	97625760	5980	5980	5980	5980	0
275	20240327	155000	97625760	5980	5980	5980	5980	0
276	20240327	154900	97625760	5980	5980	5980	5980	0
277	20240327	154800	97625760	5980	5980	5980	5980	0
278	20240327	154700	97625760	5980	5980	5980	5980	0
279	20240327	154600	97625760	5980	5980	5980	5980	0
280	20240327	154500	97625760	5980	5980	5980	5980	0
281	20240327	154400	97625760	5980	5980	5980	5980	0
282	20240327	154300	97625760	5980	5980	5980	5980	0
283	20240327	154200	97625760	5980	5980	5980	5980	0
284	20240327	154100	97625760	5980	5980	5980	5980	0
285	20240327	154000	97625760	5980	5980	5980	5980	0
286	20240327	153900	97625760	5980	5980	5980	5980	0
287	20240327	153800	97625760	5980	5980	5980	5980	0
288	20240327	153700	97625760	5980	5980	5980	5980	0
289	20240327	153600	97625760	5980	5980	5980	5980	0
290	20240327	153500	97625760	5980	5980	5980	5980	0
291	20240327	153400	97625760	5980	5980	5980	5980	0
292	20240327	153300	97625760	5980	5980	5980	5980	0
293	20240327	153200	97625760	5980	5980	5980	5980	0
294	20240327	153100	97625760	5980	5980	5980	5980	0
295	20240327	153000	97625760	5980	5980	5980	5980	1238
296	20240327	152900	90222520	5970	5970	5970	5970	0
297	20240327	152800	90222520	5970	5970	5970	5970	0
298	20240327	152700	90222520	5970	5970	5970	5970	0
299	20240327	152600	90222520	5970	5970	5970	5970	0
300	20240327	152500	90222520	5970	5970	5970	5970	0
301	20240327	152400	90222520	5970	5970	5970	5970	0
302	20240327	152300	90222520	5970	5970	5970	5970	0
303	20240327	152200	90222520	5970	5970	5970	5970	0
304	20240327	152100	90222520	5970	5970	5970	5970	0
305	20240327	152000	90222520	5970	5970	5970	5970	0
306	20240327	151900	90222520	5970	5970	5970	5970	17
307	20240327	151800	90121030	5970	5970	5970	5970	0
308	20240327	151700	90121030	5970	5970	5970	5970	18
309	20240327	151600	90013570	5970	5930	5970	5930	4
310	20240327	151500	89989810	5970	5930	5970	5930	56
311	20240327	151400	89657490	5920	5920	5920	5920	0
312	20240327	151300	89657490	5920	5930	5930	5920	280
313	20240327	151200	87998900	5970	5970	5970	5970	0
314	20240327	151100	87998900	5970	5970	5970	5970	5
315	20240327	151000	87969050	5940	5940	5940	5940	100
316	20240327	150900	87375050	5970	5970	5970	5970	0
317	20240327	150800	87375050	5970	5970	5970	5970	0
318	20240327	150700	87375050	5970	5970	5970	5970	0
319	20240327	150600	87375050	5970	5970	5970	5970	55
320	20240327	150500	87046700	5940	5940	5940	5940	0
321	20240327	150400	87046700	5940	5970	5970	5930	43
322	20240327	150300	86791030	5930	5970	5970	5930	51
323	20240327	150200	86488560	5960	5960	5960	5960	0
324	20240327	150100	86488560	5960	5960	5960	5960	177
325	20240327	150000	85433640	5960	5960	5960	5960	0
326	20240327	145900	85433640	5960	5960	5960	5960	0
327	20240327	145800	85433640	5960	5960	5960	5960	0
328	20240327	145700	85433640	5960	5960	5960	5960	0
329	20240327	145600	85433640	5960	5930	5960	5930	81
330	20240327	145500	84953280	5930	5930	5930	5930	100
331	20240327	145400	84360280	5930	5930	5930	5930	200
332	20240327	145300	83174280	5970	5970	5970	5970	0
333	20240327	145200	83174280	5970	5970	5970	5940	103
334	20240327	145100	82562370	5940	5940	5940	5940	50
335	20240327	145000	82265370	5980	5980	5980	5980	0
336	20240327	144900	82265370	5980	5980	5980	5980	0
337	20240327	144800	82265370	5980	5980	5980	5980	0
338	20240327	144700	82265370	5980	5980	5980	5980	5
339	20240327	144600	82235470	5940	5940	5940	5940	50
340	20240327	144500	81938470	5980	5980	5980	5980	0
341	20240327	144400	81938470	5980	5980	5980	5980	0
342	20240327	144300	81938470	5980	5980	5980	5980	0
343	20240327	144200	81938470	5980	5980	5980	5980	0
344	20240327	144100	81938470	5980	5980	5980	5980	0
345	20240327	144000	81938470	5980	5980	5980	5980	0
346	20240327	143900	81938470	5980	5980	5980	5980	0
347	20240327	143800	81938470	5980	5980	5980	5980	0
348	20240327	143700	81938470	5980	5980	5980	5980	0
349	20240327	143600	81938470	5980	5980	5980	5980	0
350	20240327	143500	81938470	5980	5980	5980	5980	0
351	20240327	143400	81938470	5980	5980	5980	5980	0
352	20240327	143300	81938470	5980	5980	5980	5980	0
353	20240327	143200	81938470	5980	5980	5980	5980	0
354	20240327	143100	81938470	5980	5980	5980	5980	6
355	20240327	143000	81902590	5980	5980	5980	5980	0
356	20240327	142900	81902590	5980	5980	5980	5980	0
357	20240327	142800	81902590	5980	5980	5980	5980	0
358	20240327	142700	81902590	5980	5980	5980	5980	0
359	20240327	142600	81902590	5980	5980	5980	5980	0
360	20240327	142500	81902590	5980	5980	5980	5980	0
361	20240327	142400	81902590	5980	5980	5980	5980	1
362	20240327	142300	81896610	5930	5930	5930	5930	0
363	20240327	142200	81896610	5930	5930	5930	5930	0
364	20240327	142100	81896610	5930	5930	5930	5930	0
365	20240327	142000	81896610	5930	5930	5930	5930	0
366	20240327	141900	81896610	5930	5930	5930	5930	116
367	20240327	141800	81208730	5930	5930	5930	5930	50
368	20240327	141700	80912230	5930	5930	5930	5930	231
369	20240327	141600	79542400	5960	5960	5960	5960	0
370	20240327	141500	79542400	5960	5960	5960	5960	0
371	20240327	141400	79542400	5960	5960	5960	5960	0
372	20240327	141300	79542400	5960	5960	5960	5960	0
373	20240327	141200	79542400	5960	5960	5960	5960	0
374	20240327	141100	79542400	5960	5960	5960	5960	0
375	20240327	141000	79542400	5960	5960	5960	5960	0
376	20240327	140900	79542400	5960	5960	5960	5960	0
377	20240327	140800	79542400	5960	5960	5960	5960	0
378	20240327	140700	79542400	5960	5960	5960	5960	42
379	20240327	140600	79292080	5960	5960	5960	5960	0
380	20240327	140500	79292080	5960	5960	5960	5960	0
381	20240327	140400	79292080	5960	5950	5960	5950	407
382	20240327	140300	76868230	5960	5960	5960	5960	0
383	20240327	140200	76868230	5960	5960	5960	5960	0
384	20240327	140100	76868230	5960	5960	5960	5960	0
385	20240327	140000	76868230	5960	5960	5960	5960	239
386	20240327	135900	75443790	5990	5990	5990	5990	0
387	20240327	135800	75443790	5990	5990	5990	5990	0
388	20240327	135700	75443790	5990	5990	5990	5990	0
389	20240327	135600	75443790	5990	5990	5990	5990	0
390	20240327	135500	75443790	5990	5990	5990	5990	0
391	20240327	135400	75443790	5990	5990	5990	5990	0
392	20240327	135300	75443790	5990	5990	5990	5990	0
393	20240327	135200	75443790	5990	5990	5990	5990	0
394	20240327	135100	75443790	5990	5990	5990	5990	0
395	20240327	135000	75443790	5990	5990	5990	5990	0
396	20240327	134900	75443790	5990	5990	5990	5990	0
397	20240327	134800	75443790	5990	5990	5990	5990	0
398	20240327	134700	75443790	5990	5990	5990	5990	0
399	20240327	134600	75443790	5990	5990	5990	5990	1
400	20240327	134500	75437800	5960	5960	5960	5960	0
401	20240327	134400	75437800	5960	5960	5960	5960	0
402	20240327	134300	75437800	5960	5960	5960	5960	0
403	20240327	134200	75437800	5960	5960	5960	5960	400
404	20240327	134100	73053800	5960	5960	5960	5960	453
405	20240327	134000	70353920	5990	5990	5990	5990	0
406	20240327	133900	70353920	5990	5990	5990	5990	2
407	20240327	133800	70341940	6000	6000	6000	6000	0
408	20240327	133700	70341940	6000	6000	6000	6000	0
409	20240327	133600	70341940	6000	6000	6000	6000	0
410	20240327	133500	70341940	6000	6000	6000	6000	0
411	20240327	133400	70341940	6000	6000	6000	6000	0
412	20240327	133300	70341940	6000	6000	6000	6000	0
413	20240327	133200	70341940	6000	6000	6000	6000	0
414	20240327	133100	70341940	6000	6000	6000	6000	0
415	20240327	133000	70341940	6000	6000	6000	6000	1
416	20240327	132900	70335940	5970	5970	5970	5970	0
417	20240327	132800	70335940	5970	5970	5970	5970	0
418	20240327	132700	70335940	5970	5970	5970	5970	74
419	20240327	132600	69894160	6000	6000	6000	6000	0
420	20240327	132500	69894160	6000	6000	6000	6000	0
421	20240327	132400	69894160	6000	6000	6000	6000	0
422	20240327	132300	69894160	6000	6000	6000	6000	0
423	20240327	132200	69894160	6000	5990	6000	5990	330
424	20240327	132100	67914610	5990	5990	5990	5990	0
425	20240327	132000	67914610	5990	5990	5990	5990	10
426	20240327	131900	67854710	6000	6000	6000	6000	0
427	20240327	131800	67854710	6000	6000	6000	6000	0
428	20240327	131700	67854710	6000	5980	6000	5980	400
429	20240327	131600	65456200	5990	5990	5990	5990	0
430	20240327	131500	65456200	5990	5990	5990	5990	0
431	20240327	131400	65456200	5990	5990	5990	5990	0
432	20240327	131300	65456200	5990	5990	5990	5990	1
433	20240327	131200	65450210	5960	5970	5970	5960	25
434	20240327	131100	65301130	5990	5990	5990	5990	0
435	20240327	131000	65301130	5990	5990	5990	5990	1
436	20240327	130900	65295140	6000	6000	6000	6000	0
437	20240327	130800	65295140	6000	6000	6000	6000	318
438	20240327	130700	63387140	6010	6010	6010	6010	0
439	20240327	130600	63387140	6010	6010	6010	6010	0
440	20240327	130500	63387140	6010	6010	6010	6010	0
441	20240327	130400	63387140	6010	6010	6010	6010	0
442	20240327	130300	63387140	6010	6010	6010	6010	0
443	20240327	130200	63387140	6010	6010	6010	6010	0
444	20240327	130100	63387140	6010	6010	6010	6010	0
445	20240327	130000	63387140	6010	6010	6010	6010	0
446	20240327	125900	63387140	6010	6010	6010	6010	1
447	20240327	125800	63381130	5960	5970	5970	5960	1028
448	20240327	125700	57254100	5970	5980	5980	5970	387
449	20240327	125600	54942690	5990	5990	5990	5990	0
450	20240327	125500	54942690	5990	5990	5990	5990	0
451	20240327	125400	54942690	5990	5990	5990	5990	0
452	20240327	125300	54942690	5990	5990	5990	5990	0
453	20240327	125200	54942690	5990	5990	5990	5990	0
454	20240327	125100	54942690	5990	5990	5990	5990	0
455	20240327	125000	54942690	5990	5990	5990	5990	0
456	20240327	124900	54942690	5990	5990	5990	5990	0
457	20240327	124800	54942690	5990	5990	5990	5990	0
458	20240327	124700	54942690	5990	5990	5990	5990	0
459	20240327	124600	54942690	5990	5990	5990	5990	5
460	20240327	124500	54912740	5990	5990	5990	5990	5
461	20240327	124400	54882790	6000	6000	6000	6000	0
462	20240327	124300	54882790	6000	6000	6000	6000	0
463	20240327	124200	54882790	6000	6000	6000	6000	5
464	20240327	124100	54852790	6010	6010	6010	6010	1
465	20240327	124000	54846780	6010	6010	6010	6010	8
466	20240327	123900	54798700	6010	6010	6010	6010	2
467	20240327	123800	54786680	6020	6020	6020	6020	6
468	20240327	123700	54750560	6020	6020	6020	6020	0
469	20240327	123600	54750560	6020	6020	6020	6020	0
470	20240327	123500	54750560	6020	6020	6020	6020	0
471	20240327	123400	54750560	6020	6020	6020	6020	0
472	20240327	123300	54750560	6020	6020	6020	6020	2
473	20240327	123200	54738520	5970	6010	6020	5970	38
474	20240327	123100	54510280	6020	6020	6020	6020	0
475	20240327	123000	54510280	6020	6020	6020	6020	0
476	20240327	122900	54510280	6020	6010	6020	6010	341
477	20240327	122800	52458890	6010	6010	6020	6010	107
478	20240327	122700	51815810	6020	6020	6020	6020	0
479	20240327	122600	51815810	6020	6020	6020	6020	0
480	20240327	122500	51815810	6020	6020	6020	6020	0
481	20240327	122400	51815810	6020	6020	6020	6020	0
482	20240327	122300	51815810	6020	6020	6020	6020	0
483	20240327	122200	51815810	6020	6020	6020	6020	0
484	20240327	122100	51815810	6020	6020	6020	6020	0
485	20240327	122000	51815810	6020	6020	6020	6020	0
486	20240327	121900	51815810	6020	6020	6020	6020	0
487	20240327	121800	51815810	6020	6020	6020	6020	0
488	20240327	121700	51815810	6020	6020	6020	6020	0
489	20240327	121600	51815810	6020	6000	6020	6000	260
490	20240327	121500	50253850	5990	5990	5990	5990	145
491	20240327	121400	49385300	5990	5990	5990	5990	0
492	20240327	121300	49385300	5990	5990	5990	5990	5
493	20240327	121200	49355350	6000	6000	6000	6000	0
494	20240327	121100	49355350	6000	6000	6000	6000	0
495	20240327	121000	49355350	6000	6000	6000	6000	0
496	20240327	120900	49355350	6000	6000	6000	6000	2
497	20240327	120800	49343350	6000	6000	6000	6000	0
498	20240327	120700	49343350	6000	6000	6000	6000	0
499	20240327	120600	49343350	6000	5980	6000	5980	501
500	20240327	120500	46340020	5980	5980	5980	5980	0
501	20240327	120400	46340020	5980	5980	5980	5980	0
502	20240327	120300	46340020	5980	5980	5980	5980	0
503	20240327	120200	46340020	5980	5980	5980	5980	0
504	20240327	120100	46340020	5980	5980	5980	5980	0
505	20240327	120000	46340020	5980	5980	5980	5980	0
506	20240327	115900	46340020	5980	5980	5980	5980	30
507	20240327	115800	46160620	5980	5980	5980	5980	0
508	20240327	115700	46160620	5980	5980	5980	5980	0
509	20240327	115600	46160620	5980	5980	5980	5980	0
510	20240327	115500	46160620	5980	5980	5980	5980	0
511	20240327	115400	46160620	5980	5980	5980	5980	0
512	20240327	115300	46160620	5980	5980	5980	5980	0
513	20240327	115200	46160620	5980	5980	5980	5980	0
514	20240327	115100	46160620	5980	5980	5980	5980	0
515	20240327	115000	46160620	5980	5980	5980	5980	6
516	20240327	114900	46124740	5990	5990	5990	5990	0
517	20240327	114800	46124740	5990	5990	5990	5990	0
518	20240327	114700	46124740	5990	5990	5990	5990	0
519	20240327	114600	46124740	5990	5990	5990	5990	0
520	20240327	114500	46124740	5990	5990	5990	5990	0
521	20240327	114400	46124740	5990	5990	5990	5990	0
522	20240327	114300	46124740	5990	5990	5990	5990	0
523	20240327	114200	46124740	5990	5990	5990	5990	0
524	20240327	114100	46124740	5990	5990	5990	5990	2
525	20240327	114000	46112760	5990	5990	5990	5990	0
526	20240327	113900	46112760	5990	5990	5990	5990	0
527	20240327	113800	46112760	5990	5990	5990	5990	0
528	20240327	113700	46112760	5990	5990	5990	5990	0
529	20240327	113600	46112760	5990	5990	5990	5990	1
530	20240327	113500	46106770	5990	5990	5990	5990	0
531	20240327	113400	46106770	5990	5990	5990	5990	0
532	20240327	113300	46106770	5990	5990	5990	5990	0
533	20240327	113200	46106770	5990	5990	5990	5990	0
534	20240327	113100	46106770	5990	5990	5990	5990	0
535	20240327	113000	46106770	5990	5990	5990	5990	0
536	20240327	112900	46106770	5990	5990	5990	5990	0
537	20240327	112800	46106770	5990	5990	5990	5990	2
538	20240327	112700	46094790	5990	5990	5990	5990	4
539	20240327	112600	46070830	5990	5990	5990	5990	0
540	20240327	112500	46070830	5990	5990	5990	5990	0
541	20240327	112400	46070830	5990	5990	5990	5990	0
542	20240327	112300	46070830	5990	5950	5990	5950	2
543	20240327	112200	46058890	5990	5990	5990	5990	0
544	20240327	112100	46058890	5990	5990	5990	5990	0
545	20240327	112000	46058890	5990	5990	5990	5990	0
546	20240327	111900	46058890	5990	5990	5990	5990	1
547	20240327	111800	46052900	5990	5990	5990	5990	0
548	20240327	111700	46052900	5990	5990	5990	5990	0
549	20240327	111600	46052900	5990	5990	5990	5990	0
550	20240327	111500	46052900	5990	5990	5990	5990	0
551	20240327	111400	46052900	5990	5990	5990	5990	0
552	20240327	111300	46052900	5990	5990	5990	5990	0
553	20240327	111200	46052900	5990	5990	5990	5990	0
554	20240327	111100	46052900	5990	5960	5990	5960	55
555	20240327	111000	45724950	5990	5990	5990	5990	0
556	20240327	110900	45724950	5990	5990	5990	5990	0
557	20240327	110800	45724950	5990	5990	5990	5990	0
558	20240327	110700	45724950	5990	5990	5990	5990	0
559	20240327	110600	45724950	5990	5990	5990	5990	0
560	20240327	110500	45724950	5990	5990	5990	5990	0
561	20240327	110400	45724950	5990	5990	5990	5990	0
562	20240327	110300	45724950	5990	5990	5990	5990	0
563	20240327	110200	45724950	5990	5990	5990	5990	0
564	20240327	110100	45724950	5990	5990	5990	5990	0
565	20240327	110000	45724950	5990	5990	5990	5990	834
566	20240327	105900	40729290	5990	5990	5990	5990	0
567	20240327	105800	40729290	5990	5990	5990	5990	0
568	20240327	105700	40729290	5990	5970	5990	5970	49
569	20240327	105600	40436740	5970	5970	5970	5970	0
570	20240327	105500	40436740	5970	5970	5970	5970	1
571	20240327	105400	40430770	5950	5950	5950	5950	50
572	20240327	105300	40133270	5980	5980	5980	5980	270
573	20240327	105200	38518670	5960	5960	5960	5960	0
574	20240327	105100	38518670	5960	5960	5960	5960	125
575	20240327	105000	37773670	5980	5980	5980	5980	0
576	20240327	104900	37773670	5980	5980	5980	5980	0
577	20240327	104800	37773670	5980	5980	5980	5980	1
578	20240327	104700	37767690	5970	5970	5970	5970	0
579	20240327	104600	37767690	5970	5970	5970	5970	100
580	20240327	104500	37170690	5980	5980	5980	5980	0
581	20240327	104400	37170690	5980	5980	5980	5980	0
582	20240327	104300	37170690	5980	5980	5980	5980	281
583	20240327	104200	35490310	5980	5980	5980	5980	0
584	20240327	104100	35490310	5980	5980	5980	5980	0
585	20240327	104000	35490310	5980	5980	5980	5980	0
586	20240327	103900	35490310	5980	5980	5980	5980	1
587	20240327	103800	35484330	5970	5970	5970	5970	0
588	20240327	103700	35484330	5970	5970	5970	5970	2
589	20240327	103600	35472390	5980	5980	5980	5980	0
590	20240327	103500	35472390	5980	5980	5980	5980	95
591	20240327	103400	34904290	5980	5980	5980	5980	0
592	20240327	103300	34904290	5980	5980	5980	5980	0
593	20240327	103200	34904290	5980	5980	5980	5980	0
594	20240327	103100	34904290	5980	5980	5980	5980	0
595	20240327	103000	34904290	5980	5980	5980	5980	20
596	20240327	102900	34784690	5980	5980	5980	5980	0
597	20240327	102800	34784690	5980	5980	5980	5980	0
598	20240327	102700	34784690	5980	5960	5980	5960	254
599	20240327	102600	33267130	5980	5980	5980	5980	2
600	20240327	102500	33255170	5960	5960	5960	5960	13
601	20240327	102400	33177690	5960	5960	5960	5960	0
602	20240327	102300	33177690	5960	5960	5960	5960	0
603	20240327	102200	33177690	5960	5960	5960	5960	0
604	20240327	102100	33177690	5960	5940	5960	5940	92
605	20240327	102000	32629690	5930	5930	5930	5930	0
606	20240327	101900	32629690	5930	5930	5930	5930	0
607	20240327	101800	32629690	5930	5930	5930	5930	0
608	20240327	101700	32629690	5930	5930	5930	5930	110
609	20240327	101600	31977390	5940	5940	5940	5940	0
610	20240327	101500	31977390	5940	5940	5940	5940	6
611	20240327	101400	31941750	5940	5940	5940	5940	78
612	20240327	101300	31478430	5960	5960	5960	5960	0
613	20240327	101200	31478430	5960	5960	5960	5960	0
614	20240327	101100	31478430	5960	5960	5960	5960	0
615	20240327	101000	31478430	5960	5960	5960	5960	0
616	20240327	100900	31478430	5960	5960	5960	5960	0
617	20240327	100800	31478430	5960	5960	5960	5960	0
618	20240327	100700	31478430	5960	5960	5960	5960	0
619	20240327	100600	31478430	5960	5960	5960	5960	0
620	20240327	100500	31478430	5960	5950	5960	5950	51
621	20240327	100400	31174970	5950	5950	5950	5950	50
622	20240327	100300	30877470	5940	5940	5940	5940	0
623	20240327	100200	30877470	5940	5940	5940	5940	0
624	20240327	100100	30877470	5940	5930	5940	5930	780
625	20240327	100000	26245360	5930	5930	5930	5930	20
626	20240327	095900	26126760	5920	5920	5920	5920	105
627	20240327	095800	25505160	5890	5890	5890	5890	0
628	20240327	095700	25505160	5890	5890	5890	5890	1
629	20240327	095600	25499270	5920	5920	5920	5920	0
630	20240327	095500	25499270	5920	5920	5920	5920	0
631	20240327	095400	25499270	5920	5920	5920	5920	1
632	20240327	095300	25493350	5920	5920	5920	5920	0
633	20240327	095200	25493350	5920	5920	5920	5920	0
634	20240327	095100	25493350	5920	5920	5920	5920	0
635	20240327	095000	25493350	5920	5920	5920	5920	1
636	20240327	094900	25487430	5870	5870	5870	5870	0
637	20240327	094800	25487430	5870	5870	5870	5870	0
638	20240327	094700	25487430	5870	5870	5870	5870	0
639	20240327	094600	25487430	5870	5880	5880	5870	50
640	20240327	094500	25193810	5930	5930	5930	5930	1
641	20240327	094400	25187880	5870	5910	5910	5870	1372
642	20240327	094300	17100350	5910	5910	5910	5910	0
643	20240327	094200	17100350	5910	5910	5910	5910	0
644	20240327	094100	17100350	5910	5910	5910	5910	0
645	20240327	094000	17100350	5910	5910	5910	5910	0
646	20240327	093900	17100350	5910	5910	5910	5910	0
647	20240327	093800	17100350	5910	5910	5910	5910	0
648	20240327	093700	17100350	5910	5920	5920	5910	82
649	20240327	093600	16615070	5920	5920	5920	5920	0
650	20240327	093500	16615070	5920	5920	5920	5920	88
651	20240327	093400	16094110	5920	5920	5920	5920	60
652	20240327	093300	15738910	5900	5900	5900	5900	0
653	20240327	093200	15738910	5900	5900	5900	5900	0
654	20240327	093100	15738910	5900	5900	5900	5900	0
655	20240327	093000	15738910	5900	5900	5900	5900	0
656	20240327	092900	15738910	5900	5900	5900	5900	0
657	20240327	092800	15738910	5900	5900	5900	5900	0
658	20240327	092700	15738910	5900	5900	5900	5900	0
659	20240327	092600	15738910	5900	5900	5900	5900	318
660	20240327	092500	13862710	5910	5910	5910	5910	260
661	20240327	092400	12326110	5930	5930	5930	5930	0
662	20240327	092300	12326110	5930	5930	5930	5930	0
663	20240327	092200	12326110	5930	5930	5930	5930	0
664	20240327	092100	12326110	5930	5930	5930	5930	1
665	20240327	092000	12320180	5910	5910	5910	5910	0
666	20240327	091900	12320180	5910	5910	5910	5910	10
667	20240327	091800	12261080	5900	5900	5900	5900	70
668	20240327	091700	11848080	5900	5900	5900	5900	18
669	20240327	091600	11741880	5910	5910	5910	5910	100
670	20240327	091500	11150880	5910	5910	5910	5910	0
671	20240327	091400	11150880	5910	5910	5910	5910	0
672	20240327	091300	11150880	5910	5910	5910	5910	85
673	20240327	091200	10648530	5910	5910	5910	5910	40
674	20240327	091100	10412130	5920	5920	5920	5920	298
675	20240327	091000	8647970	5930	5930	5930	5930	0
676	20240327	090900	8647970	5930	5940	5940	5930	541
677	20240327	090800	5439790	5940	5940	5940	5940	0
678	20240327	090700	5439790	5940	5940	5940	5940	10
679	20240327	090600	5380390	5930	5930	5930	5930	0
680	20240327	090500	5380390	5930	5930	5930	5930	0
681	20240327	090400	5380390	5930	5940	5940	5930	242
682	20240327	090300	3943770	5950	5950	5950	5950	11
683	20240327	090200	3878320	6030	6030	6030	6030	1
684	20240327	090100	3872290	5930	5930	5930	5930	0
685	20240327	090000	3872290	5930	5930	5930	5930	653