KissMeData/025770/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	190200	285636850	8920	8920	8920	8920	801
3	20240327	190100	285636850	8920	8920	8920	8920	0
4	20240327	190000	285636850	8920	8920	8920	8920	0
5	20240327	185900	285636850	8920	8920	8920	8920	0
6	20240327	185800	285636850	8920	8920	8920	8920	0
7	20240327	185700	285636850	8920	8920	8920	8920	0
8	20240327	185600	285636850	8920	8920	8920	8920	0
9	20240327	185500	285636850	8920	8920	8920	8920	0
10	20240327	185400	285636850	8920	8920	8920	8920	0
11	20240327	185300	285636850	8920	8920	8920	8920	0
12	20240327	185200	285636850	8920	8920	8920	8920	0
13	20240327	185100	285636850	8920	8920	8920	8920	0
14	20240327	185000	285636850	8920	8920	8920	8920	0
15	20240327	184900	285636850	8920	8920	8920	8920	0
16	20240327	184800	285636850	8920	8920	8920	8920	0
17	20240327	184700	285636850	8920	8920	8920	8920	0
18	20240327	184600	285636850	8920	8920	8920	8920	0
19	20240327	184500	285636850	8920	8920	8920	8920	0
20	20240327	184400	285636850	8920	8920	8920	8920	0
21	20240327	184300	285636850	8920	8920	8920	8920	0
22	20240327	184200	285636850	8920	8920	8920	8920	0
23	20240327	184100	285636850	8920	8920	8920	8920	0
24	20240327	184000	285636850	8920	8920	8920	8920	0
25	20240327	183900	285636850	8920	8920	8920	8920	0
26	20240327	183800	285636850	8920	8920	8920	8920	0
27	20240327	183700	285636850	8920	8920	8920	8920	0
28	20240327	183600	285636850	8920	8920	8920	8920	0
29	20240327	183500	285636850	8920	8920	8920	8920	0
30	20240327	183400	285636850	8920	8920	8920	8920	0
31	20240327	183300	285636850	8920	8920	8920	8920	0
32	20240327	183200	285636850	8920	8920	8920	8920	801
33	20240327	183100	285636850	8920	8920	8920	8920	0
34	20240327	183000	285636850	8920	8920	8920	8920	0
35	20240327	182900	285636850	8920	8920	8920	8920	0
36	20240327	182800	285636850	8920	8920	8920	8920	0
37	20240327	182700	285636850	8920	8920	8920	8920	0
38	20240327	182600	285636850	8920	8920	8920	8920	0
39	20240327	182500	285636850	8920	8920	8920	8920	0
40	20240327	182400	285636850	8920	8920	8920	8920	0
41	20240327	182300	285636850	8920	8920	8920	8920	0
42	20240327	182200	285636850	8920	8920	8920	8920	0
43	20240327	182100	285636850	8920	8920	8920	8920	0
44	20240327	182000	285636850	8920	8920	8920	8920	0
45	20240327	181900	285636850	8920	8920	8920	8920	0
46	20240327	181800	285636850	8920	8920	8920	8920	0
47	20240327	181700	285636850	8920	8920	8920	8920	0
48	20240327	181600	285636850	8920	8920	8920	8920	0
49	20240327	181500	285636850	8920	8920	8920	8920	0
50	20240327	181400	285636850	8920	8920	8920	8920	0
51	20240327	181300	285636850	8920	8920	8920	8920	0
52	20240327	181200	285636850	8920	8920	8920	8920	0
53	20240327	181100	285636850	8920	8920	8920	8920	0
54	20240327	181000	285636850	8920	8920	8920	8920	0
55	20240327	180900	285636850	8920	8920	8920	8920	0
56	20240327	180800	285636850	8920	8920	8920	8920	0
57	20240327	180700	285636850	8920	8920	8920	8920	0
58	20240327	180600	285636850	8920	8920	8920	8920	0
59	20240327	180500	285636850	8920	8920	8920	8920	0
60	20240327	180400	285636850	8920	8920	8920	8920	0
61	20240327	180300	285636850	8920	8920	8920	8920	0
62	20240327	180200	285636850	8920	8920	8920	8920	801
63	20240327	180100	285636850	8920	8920	8920	8920	0
64	20240327	180000	285636850	8920	8920	8920	8920	0
65	20240327	175900	285636850	8920	8920	8920	8920	0
66	20240327	175800	285636850	8920	8920	8920	8920	0
67	20240327	175700	285636850	8920	8920	8920	8920	0
68	20240327	175600	285636850	8920	8920	8920	8920	0
69	20240327	175500	285636850	8920	8920	8920	8920	0
70	20240327	175400	285636850	8920	8920	8920	8920	0
71	20240327	175300	285636850	8920	8920	8920	8920	0
72	20240327	175200	285636850	8920	8920	8920	8920	0
73	20240327	175100	285636850	8920	8920	8920	8920	0
74	20240327	175000	285636850	8920	8920	8920	8920	0
75	20240327	174900	285636850	8920	8920	8920	8920	0
76	20240327	174800	285636850	8920	8920	8920	8920	0
77	20240327	174700	285636850	8920	8920	8920	8920	0
78	20240327	174600	285636850	8920	8920	8920	8920	0
79	20240327	174500	285636850	8920	8920	8920	8920	0
80	20240327	174400	285636850	8920	8920	8920	8920	0
81	20240327	174300	285636850	8920	8920	8920	8920	0
82	20240327	174200	285636850	8920	8920	8920	8920	0
83	20240327	174100	285636850	8920	8920	8920	8920	0
84	20240327	174000	285636850	8920	8920	8920	8920	0
85	20240327	173900	285636850	8920	8920	8920	8920	0
86	20240327	173800	285636850	8920	8920	8920	8920	0
87	20240327	173700	285636850	8920	8920	8920	8920	0
88	20240327	173600	285636850	8920	8920	8920	8920	0
89	20240327	173500	285636850	8920	8920	8920	8920	0
90	20240327	173400	285636850	8920	8920	8920	8920	0
91	20240327	173300	285636850	8920	8920	8920	8920	0
92	20240327	173200	285636850	8920	8920	8920	8920	801
93	20240327	173100	285636850	8920	8920	8920	8920	0
94	20240327	173000	285636850	8920	8920	8920	8920	0
95	20240327	172900	285636850	8920	8920	8920	8920	0
96	20240327	172800	285636850	8920	8920	8920	8920	0
97	20240327	172700	285636850	8920	8920	8920	8920	0
98	20240327	172600	285636850	8920	8920	8920	8920	0
99	20240327	172500	285636850	8920	8920	8920	8920	0
100	20240327	172400	285636850	8920	8920	8920	8920	0
101	20240327	172300	285636850	8920	8920	8920	8920	0
102	20240327	172200	285636850	8920	8920	8920	8920	0
103	20240327	172100	285636850	8920	8920	8920	8920	0
104	20240327	172000	285636850	8920	8920	8920	8920	0
105	20240327	171900	285636850	8920	8920	8920	8920	0
106	20240327	171800	285636850	8920	8920	8920	8920	0
107	20240327	171700	285636850	8920	8920	8920	8920	0
108	20240327	171600	285636850	8920	8920	8920	8920	0
109	20240327	171500	285636850	8920	8920	8920	8920	0
110	20240327	171400	285636850	8920	8920	8920	8920	0
111	20240327	171300	285636850	8920	8920	8920	8920	0
112	20240327	171200	285636850	8920	8920	8920	8920	0
113	20240327	171100	285636850	8920	8920	8920	8920	0
114	20240327	171000	285636850	8920	8920	8920	8920	0
115	20240327	170900	285636850	8920	8920	8920	8920	0
116	20240327	170800	285636850	8920	8920	8920	8920	0
117	20240327	170700	285636850	8920	8920	8920	8920	0
118	20240327	170600	285636850	8920	8920	8920	8920	0
119	20240327	170500	285636850	8920	8920	8920	8920	0
120	20240327	170400	285636850	8920	8920	8920	8920	0
121	20240327	170300	285636850	8920	8920	8920	8920	0
122	20240327	170200	285636850	8920	8920	8920	8920	801
123	20240327	170100	285636850	8920	8920	8920	8920	0
124	20240327	170000	285636850	8920	8920	8920	8920	0
125	20240327	165900	285636850	8920	8920	8920	8920	0
126	20240327	165800	285636850	8920	8920	8920	8920	0
127	20240327	165700	285636850	8920	8920	8920	8920	0
128	20240327	165600	285636850	8920	8920	8920	8920	0
129	20240327	165500	285636850	8920	8920	8920	8920	0
130	20240327	165400	285636850	8920	8920	8920	8920	0
131	20240327	165300	285636850	8920	8920	8920	8920	0
132	20240327	165200	285636850	8920	8920	8920	8920	0
133	20240327	165100	285636850	8920	8920	8920	8920	0
134	20240327	165000	285636850	8920	8920	8920	8920	0
135	20240327	164900	285636850	8920	8920	8920	8920	0
136	20240327	164800	285636850	8920	8920	8920	8920	0
137	20240327	164700	285636850	8920	8920	8920	8920	0
138	20240327	164600	285636850	8920	8920	8920	8920	0
139	20240327	164500	285636850	8920	8920	8920	8920	0
140	20240327	164400	285636850	8920	8920	8920	8920	0
141	20240327	164300	285636850	8920	8920	8920	8920	0
142	20240327	164200	285636850	8920	8920	8920	8920	0
143	20240327	164100	285636850	8920	8920	8920	8920	0
144	20240327	164000	285636850	8920	8920	8920	8920	0
145	20240327	163900	285636850	8920	8920	8920	8920	0
146	20240327	163800	285636850	8920	8920	8920	8920	0
147	20240327	163700	285636850	8920	8920	8920	8920	0
148	20240327	163600	285636850	8920	8920	8920	8920	0
149	20240327	163500	285636850	8920	8920	8920	8920	0
150	20240327	163400	285636850	8920	8920	8920	8920	0
151	20240327	163300	285636850	8920	8920	8920	8920	0
152	20240327	163200	285636850	8920	8920	8920	8920	801
153	20240327	163100	285636850	8920	8920	8920	8920	0
154	20240327	163000	285636850	8920	8920	8920	8920	0
155	20240327	162900	285636850	8920	8920	8920	8920	0
156	20240327	162800	285636850	8920	8920	8920	8920	0
157	20240327	162700	285636850	8920	8920	8920	8920	0
158	20240327	162600	285636850	8920	8920	8920	8920	0
159	20240327	162500	285636850	8920	8920	8920	8920	0
160	20240327	162400	285636850	8920	8920	8920	8920	0
161	20240327	162300	285636850	8920	8920	8920	8920	0
162	20240327	162200	285636850	8920	8920	8920	8920	0
163	20240327	162100	285636850	8920	8920	8920	8920	0
164	20240327	162000	285636850	8920	8920	8920	8920	0
165	20240327	161900	285636850	8920	8920	8920	8920	0
166	20240327	161800	285636850	8920	8920	8920	8920	0
167	20240327	161700	285636850	8920	8920	8920	8920	0
168	20240327	161600	285636850	8920	8920	8920	8920	0
169	20240327	161500	285636850	8920	8920	8920	8920	0
170	20240327	161400	285636850	8920	8920	8920	8920	0
171	20240327	161300	285636850	8920	8920	8920	8920	0
172	20240327	161200	285636850	8920	8920	8920	8920	0
173	20240327	161100	285636850	8920	8920	8920	8920	0
174	20240327	161000	285636850	8920	8920	8920	8920	0
175	20240327	160900	285636850	8920	8920	8920	8920	0
176	20240327	160800	285636850	8920	8920	8920	8920	0
177	20240327	160700	285636850	8920	8920	8920	8920	0
178	20240327	160600	285636850	8920	8920	8920	8920	0
179	20240327	160500	285636850	8920	8920	8920	8920	0
180	20240327	160400	285636850	8920	8920	8920	8920	0
181	20240327	160300	285636850	8920	8920	8920	8920	0
182	20240327	160200	285636850	8920	8920	8920	8920	801
183	20240327	160100	285636850	8920	8920	8920	8920	0
184	20240327	160000	285636850	8920	8920	8920	8920	0
185	20240327	155900	285636850	8920	8920	8920	8920	0
186	20240327	155800	285636850	8920	8920	8920	8920	0
187	20240327	155700	285636850	8920	8920	8920	8920	0
188	20240327	155600	285636850	8920	8920	8920	8920	0
189	20240327	155500	285636850	8920	8920	8920	8920	0
190	20240327	155400	285636850	8920	8920	8920	8920	0
191	20240327	155300	285636850	8920	8920	8920	8920	0
192	20240327	155200	285636850	8920	8920	8920	8920	0
193	20240327	155100	285636850	8920	8920	8920	8920	0
194	20240327	155000	285636850	8920	8920	8920	8920	0
195	20240327	154900	285636850	8920	8920	8920	8920	0
196	20240327	154800	285636850	8920	8920	8920	8920	0
197	20240327	154700	285636850	8920	8920	8920	8920	0
198	20240327	154600	285636850	8920	8920	8920	8920	0
199	20240327	154500	285636850	8920	8920	8920	8920	0
200	20240327	154400	285636850	8920	8920	8920	8920	0
201	20240327	154300	285636850	8920	8920	8920	8920	0
202	20240327	154200	285636850	8920	8920	8920	8920	0
203	20240327	154100	285636850	8920	8920	8920	8920	0
204	20240327	154000	285636850	8920	8920	8920	8920	0
205	20240327	153900	285636850	8920	8920	8920	8920	0
206	20240327	153800	285636850	8920	8920	8920	8920	0
207	20240327	153700	285636850	8920	8920	8920	8920	0
208	20240327	153600	285636850	8920	8920	8920	8920	0
209	20240327	153500	285636850	8920	8920	8920	8920	0
210	20240327	153400	285636850	8920	8920	8920	8920	0
211	20240327	153300	285636850	8920	8920	8920	8920	0
212	20240327	153200	285636850	8920	8920	8920	8920	801
213	20240327	153100	285636850	8920	8920	8920	8920	0
214	20240327	153000	285636850	8920	8920	8920	8920	801
215	20240327	152900	278491930	8920	8920	8920	8920	0
216	20240327	152800	278491930	8920	8920	8920	8920	0
217	20240327	152700	278491930	8920	8920	8920	8920	0
218	20240327	152600	278491930	8920	8920	8920	8920	0
219	20240327	152500	278491930	8920	8920	8920	8920	0
220	20240327	152400	278491930	8920	8920	8920	8920	0
221	20240327	152300	278491930	8920	8920	8920	8920	0
222	20240327	152200	278491930	8920	8920	8920	8920	0
223	20240327	152100	278491930	8920	8920	8920	8920	0
224	20240327	152000	278491930	8920	8920	8920	8920	0
225	20240327	151900	278491930	8920	8910	8920	8910	93
226	20240327	151800	277662730	8920	8920	8920	8880	49
227	20240327	151700	277226380	8900	8900	8900	8900	1
228	20240327	151600	277217480	8920	8890	8920	8890	79
229	20240327	151500	276514120	8890	8890	8890	8890	0
230	20240327	151400	276514120	8890	8890	8890	8890	7
231	20240327	151300	276451890	8890	8890	8890	8890	24
232	20240327	151200	276238530	8890	8910	8910	8890	111
233	20240327	151100	275251500	8910	8910	8920	8910	32
234	20240327	151000	274966370	8900	8890	8900	8890	75
235	20240327	150900	274298900	8900	8900	8900	8900	74
236	20240327	150800	273640300	8900	8900	8900	8900	23
237	20240327	150700	273435600	8900	8900	8900	8900	0
238	20240327	150600	273435600	8900	8890	8900	8890	23
239	20240327	150500	273231120	8900	8900	8900	8900	1
240	20240327	150400	273222220	8890	8890	8890	8890	10
241	20240327	150300	273133320	8900	8900	8900	8900	0
242	20240327	150200	273133320	8900	8900	8900	8900	20
243	20240327	150100	272955320	8900	8900	8900	8900	4
244	20240327	150000	272919720	8900	8910	8910	8900	26
245	20240327	145900	272688310	8900	8900	8900	8900	12
246	20240327	145800	272581510	8900	8900	8900	8900	12
247	20240327	145700	272474710	8910	8910	8910	8910	0
248	20240327	145600	272474710	8910	8910	8910	8910	0
249	20240327	145500	272474710	8910	8910	8910	8910	9
250	20240327	145400	272394520	8920	8920	8920	8920	1
251	20240327	145300	272385600	8910	8910	8910	8900	40
252	20240327	145200	272029320	8880	8880	8880	8880	0
253	20240327	145100	272029320	8880	8880	8880	8880	20
254	20240327	145000	271851720	8920	8920	8920	8920	1
255	20240327	144900	271842800	8840	8840	8840	8840	0
256	20240327	144800	271842800	8840	8840	8840	8840	0
257	20240327	144700	271842800	8840	8900	8910	8840	393
258	20240327	144600	268360290	8880	8880	8880	8880	60
259	20240327	144500	267827490	8900	8900	8900	8900	0
260	20240327	144400	267827490	8900	8900	8900	8900	73
261	20240327	144300	267177790	8870	8870	8870	8870	0
262	20240327	144200	267177790	8870	8870	8870	8870	12
263	20240327	144100	267071350	8920	8920	8920	8920	1
264	20240327	144000	267062430	8880	8880	8880	8880	50
265	20240327	143900	266618430	8880	8920	8920	8880	13
266	20240327	143800	266502950	8870	8870	8870	8870	0
267	20240327	143700	266502950	8870	8870	8870	8870	12
268	20240327	143600	266396510	8920	8920	8920	8920	1
269	20240327	143500	266387590	8880	8880	8880	8880	12
270	20240327	143400	266281030	8920	8920	8920	8920	0
271	20240327	143300	266281030	8920	8920	8920	8920	0
272	20240327	143200	266281030	8920	8920	8920	8920	2
273	20240327	143100	266263190	8920	8920	8920	8920	0
274	20240327	143000	266263190	8920	8920	8920	8920	0
275	20240327	142900	266263190	8920	8870	8920	8870	2
276	20240327	142800	266245400	8920	8920	8920	8920	0
277	20240327	142700	266245400	8920	8870	8920	8850	915
278	20240327	142600	258138670	8870	8880	8880	8870	301
279	20240327	142500	255468200	8890	8890	8890	8890	100
280	20240327	142400	254579200	8890	8890	8890	8890	0
281	20240327	142300	254579200	8890	8890	8890	8890	0
282	20240327	142200	254579200	8890	8890	8890	8890	0
283	20240327	142100	254579200	8890	8890	8890	8890	0
284	20240327	142000	254579200	8890	8890	8890	8890	0
285	20240327	141900	254579200	8890	8890	8890	8890	0
286	20240327	141800	254579200	8890	8890	8890	8890	0
287	20240327	141700	254579200	8890	8890	8890	8890	0
288	20240327	141600	254579200	8890	8890	8890	8890	0
289	20240327	141500	254579200	8890	8890	8890	8890	0
290	20240327	141400	254579200	8890	8890	8890	8890	0
291	20240327	141300	254579200	8890	8890	8890	8890	3
292	20240327	141200	254552530	8910	8910	8910	8910	26
293	20240327	141100	254320870	8880	8880	8880	8880	0
294	20240327	141000	254320870	8880	8880	8880	8880	0
295	20240327	140900	254320870	8880	8880	8880	8880	8
296	20240327	140800	254249830	8910	8910	8910	8910	12
297	20240327	140700	254142910	8880	8880	8880	8880	0
298	20240327	140600	254142910	8880	8880	8880	8880	14
299	20240327	140500	254018590	8880	8880	8880	8880	12
300	20240327	140400	253912030	8920	8920	8920	8920	0
301	20240327	140300	253912030	8920	8920	8920	8920	0
302	20240327	140200	253912030	8920	8920	8920	8920	0
303	20240327	140100	253912030	8920	8920	8920	8920	0
304	20240327	140000	253912030	8920	8920	8920	8920	0
305	20240327	135900	253912030	8920	8900	8920	8900	61
306	20240327	135800	253368150	8880	8880	8880	8880	0
307	20240327	135700	253368150	8880	8880	8880	8880	0
308	20240327	135600	253368150	8880	8880	8880	8880	0
309	20240327	135500	253368150	8880	8880	8880	8880	0
310	20240327	135400	253368150	8880	8880	8880	8880	1
311	20240327	135300	253359270	8920	8920	8920	8920	0
312	20240327	135200	253359270	8920	8920	8920	8920	0
313	20240327	135100	253359270	8920	8920	8920	8920	0
314	20240327	135000	253359270	8920	8920	8920	8920	0
315	20240327	134900	253359270	8920	8920	8920	8920	0
316	20240327	134800	253359270	8920	8920	8920	8920	1
317	20240327	134700	253350350	8880	8880	8880	8880	21
318	20240327	134600	253163870	8880	8880	8880	8880	3
319	20240327	134500	253137230	8870	8890	8890	8870	153
320	20240327	134400	251779060	8890	8890	8890	8890	24
321	20240327	134300	251565700	8920	8920	8920	8920	0
322	20240327	134200	251565700	8920	8920	8920	8920	0
323	20240327	134100	251565700	8920	8920	8920	8920	0
324	20240327	134000	251565700	8920	8920	8920	8920	0
325	20240327	133900	251565700	8920	8920	8920	8920	0
326	20240327	133800	251565700	8920	8920	8920	8920	53
327	20240327	133700	251092940	8920	8900	8920	8900	47
328	20240327	133600	250674580	8900	8900	8900	8900	0
329	20240327	133500	250674580	8900	8900	8900	8900	0
330	20240327	133400	250674580	8900	8880	8900	8880	2
331	20240327	133300	250656800	8880	8880	8880	8880	11
332	20240327	133200	250559120	8900	8900	8900	8900	0
333	20240327	133100	250559120	8900	8880	8900	8880	2
334	20240327	133000	250541340	8880	8880	8880	8880	12
335	20240327	132900	250434780	8890	8890	8890	8890	8
336	20240327	132800	250363660	8910	8910	8910	8910	0
337	20240327	132700	250363660	8910	8910	8910	8910	0
338	20240327	132600	250363660	8910	8890	8910	8890	135
339	20240327	132500	249162070	8890	8890	8890	8890	100
340	20240327	132400	248273070	8890	8890	8890	8890	0
341	20240327	132300	248273070	8890	8890	8890	8890	0
342	20240327	132200	248273070	8890	8890	8890	8890	1
343	20240327	132100	248264180	8880	8880	8880	8880	0
344	20240327	132000	248264180	8880	8880	8880	8880	4
345	20240327	131900	248228660	8890	8890	8890	8890	0
346	20240327	131800	248228660	8890	8880	8890	8880	3
347	20240327	131700	248202010	8890	8890	8890	8890	0
348	20240327	131600	248202010	8890	8890	8890	8890	0
349	20240327	131500	248202010	8890	8890	8890	8890	0
350	20240327	131400	248202010	8890	8890	8890	8890	0
351	20240327	131300	248202010	8890	8890	8890	8890	33
352	20240327	131200	247908640	8890	8890	8890	8890	0
353	20240327	131100	247908640	8890	8890	8890	8890	0
354	20240327	131000	247908640	8890	8890	8890	8890	0
355	20240327	130900	247908640	8890	8910	8910	8890	138
356	20240327	130800	246679360	8890	8890	8890	8890	12
357	20240327	130700	246572680	8920	8920	8920	8920	0
358	20240327	130600	246572680	8920	8920	8920	8920	0
359	20240327	130500	246572680	8920	8910	8920	8910	31
360	20240327	130400	246296460	8920	8920	8920	8920	0
361	20240327	130300	246296460	8920	8920	8920	8920	0
362	20240327	130200	246296460	8920	8920	8920	8920	0
363	20240327	130100	246296460	8920	8920	8920	8920	10
364	20240327	130000	246207260	8920	8910	8920	8910	13
365	20240327	125900	246091420	8920	8920	8920	8920	0
366	20240327	125800	246091420	8920	8920	8920	8920	0
367	20240327	125700	246091420	8920	8920	8920	8920	0
368	20240327	125600	246091420	8920	8920	8920	8920	0
369	20240327	125500	246091420	8920	8910	8920	8910	159
370	20240327	125400	244674720	8920	8920	8920	8920	0
371	20240327	125300	244674720	8920	8920	8920	8920	0
372	20240327	125200	244674720	8920	8920	8920	8920	0
373	20240327	125100	244674720	8920	8910	8920	8910	12
374	20240327	125000	244567790	8930	8930	8930	8930	0
375	20240327	124900	244567790	8930	8930	8930	8930	0
376	20240327	124800	244567790	8930	8930	8930	8930	0
377	20240327	124700	244567790	8930	8930	8930	8930	0
378	20240327	124600	244567790	8930	8930	8930	8930	0
379	20240327	124500	244567790	8930	8930	8930	8930	0
380	20240327	124400	244567790	8930	8930	8930	8930	0
381	20240327	124300	244567790	8930	8930	8930	8930	0
382	20240327	124200	244567790	8930	8930	8930	8930	0
383	20240327	124100	244567790	8930	8930	8930	8920	221
384	20240327	124000	242594360	8930	8930	8930	8930	1
385	20240327	123900	242585430	8870	8870	8870	8870	0
386	20240327	123800	242585430	8870	8880	8880	8870	150
387	20240327	123700	241254790	8930	8930	8930	8930	0
388	20240327	123600	241254790	8930	8930	8930	8930	206
389	20240327	123500	239415210	8940	8940	8940	8940	0
390	20240327	123400	239415210	8940	8940	8940	8940	3
391	20240327	123300	239388390	8940	8940	8940	8940	0
392	20240327	123200	239388390	8940	8940	8940	8940	0
393	20240327	123100	239388390	8940	8930	8940	8930	205
394	20240327	123000	237557690	8940	8930	8940	8930	134
395	20240327	122900	236360830	8930	8930	8930	8930	0
396	20240327	122800	236360830	8930	8930	8930	8930	0
397	20240327	122700	236360830	8930	8930	8930	8930	0
398	20240327	122600	236360830	8930	8930	8930	8930	5
399	20240327	122500	236316180	8930	8930	8930	8930	15
400	20240327	122400	236182230	8930	8930	8930	8930	0
401	20240327	122300	236182230	8930	8930	8930	8930	0
402	20240327	122200	236182230	8930	8930	8930	8930	36
403	20240327	122100	235860750	8940	8930	8940	8930	2
404	20240327	122000	235842880	8880	8880	8880	8880	22
405	20240327	121900	235647520	8940	8940	8940	8940	0
406	20240327	121800	235647520	8940	8940	8940	8940	0
407	20240327	121700	235647520	8940	8940	8940	8940	1
408	20240327	121600	235638580	8930	8930	8940	8930	82
409	20240327	121500	234906310	8930	8930	8930	8930	0
410	20240327	121400	234906310	8930	8930	8930	8930	0
411	20240327	121300	234906310	8930	8930	8930	8930	0
412	20240327	121200	234906310	8930	8930	8930	8930	29
413	20240327	121100	234647340	8920	8920	8920	8920	22
414	20240327	121000	234451100	8930	8930	8930	8930	0
415	20240327	120900	234451100	8930	8930	8930	8930	1
416	20240327	120800	234442170	8890	8910	8910	8890	25
417	20240327	120700	234219880	8930	8930	8930	8930	0
418	20240327	120600	234219880	8930	8930	8930	8930	0
419	20240327	120500	234219880	8930	8930	8930	8930	0
420	20240327	120400	234219880	8930	8930	8930	8930	0
421	20240327	120300	234219880	8930	8930	8930	8930	0
422	20240327	120200	234219880	8930	8930	8930	8930	0
423	20240327	120100	234219880	8930	8930	8930	8930	0
424	20240327	120000	234219880	8930	8920	8930	8920	70
425	20240327	115900	233595470	8930	8930	8930	8930	0
426	20240327	115800	233595470	8930	8930	8930	8930	1
427	20240327	115700	233586540	8920	8920	8920	8920	52
428	20240327	115600	233122700	8880	8890	8890	8880	4
429	20240327	115500	233087150	8920	8920	8920	8920	0
430	20240327	115400	233087150	8920	8920	8920	8920	0
431	20240327	115300	233087150	8920	8920	8920	8920	1
432	20240327	115200	233078230	8920	8920	8920	8920	24
433	20240327	115100	232864150	8930	8930	8930	8930	0
434	20240327	115000	232864150	8930	8930	8930	8930	10
435	20240327	114900	232774850	8930	8930	8930	8930	5
436	20240327	114800	232730200	8930	8930	8930	8930	0
437	20240327	114700	232730200	8930	8920	8930	8920	51
438	20240327	114600	232275270	8920	8920	8920	8920	22
439	20240327	114500	232079030	8930	8930	8930	8930	0
440	20240327	114400	232079030	8930	8930	8930	8930	0
441	20240327	114300	232079030	8930	8930	8930	8930	0
442	20240327	114200	232079030	8930	8930	8930	8930	0
443	20240327	114100	232079030	8930	8930	8930	8930	0
444	20240327	114000	232079030	8930	8930	8930	8930	0
445	20240327	113900	232079030	8930	8930	8930	8930	0
446	20240327	113800	232079030	8930	8930	8930	8930	0
447	20240327	113700	232079030	8930	8930	8930	8930	15
448	20240327	113600	231945080	8930	8930	8930	8930	55
449	20240327	113500	231453930	8930	8930	8930	8930	0
450	20240327	113400	231453930	8930	8930	8930	8930	0
451	20240327	113300	231453930	8930	8930	8930	8930	2
452	20240327	113200	231436070	8930	8930	8930	8930	0
453	20240327	113100	231436070	8930	8930	8930	8930	0
454	20240327	113000	231436070	8930	8930	8930	8930	0
455	20240327	112900	231436070	8930	8930	8930	8930	0
456	20240327	112800	231436070	8930	8930	8930	8930	0
457	20240327	112700	231436070	8930	8930	8930	8930	0
458	20240327	112600	231436070	8930	8900	8930	8900	57
459	20240327	112500	230928740	8900	8900	8900	8900	57
460	20240327	112400	230421440	8900	8900	8900	8900	0
461	20240327	112300	230421440	8900	8860	8900	8860	95
462	20240327	112200	229579370	8890	8890	8890	8890	25
463	20240327	112100	229357120	8860	8870	8870	8860	300
464	20240327	112000	226699110	8890	8890	8890	8890	6
465	20240327	111900	226645770	8870	8870	8870	8870	12
466	20240327	111800	226539330	8890	8890	8890	8890	0
467	20240327	111700	226539330	8890	8890	8890	8890	0
468	20240327	111600	226539330	8890	8890	8890	8890	10
469	20240327	111500	226450430	8890	8890	8890	8890	11
470	20240327	111400	226352640	8890	8890	8890	8890	29
471	20240327	111300	226094830	8890	8890	8890	8890	135
472	20240327	111200	224894680	8890	8880	8890	8880	392
473	20240327	111100	221413320	8880	8880	8880	8880	0
474	20240327	111000	221413320	8880	8880	8880	8880	0
475	20240327	110900	221413320	8880	8880	8880	8880	0
476	20240327	110800	221413320	8880	8880	8880	8880	1
477	20240327	110700	221404440	8840	8850	8850	8840	11
478	20240327	110600	221307130	8880	8850	8880	8850	59
479	20240327	110500	220784090	8870	8870	8870	8870	0
480	20240327	110400	220784090	8870	8870	8870	8870	0
481	20240327	110300	220784090	8870	8870	8870	8870	1
482	20240327	110200	220775220	8880	8870	8880	8870	6
483	20240327	110100	220721970	8840	8820	8840	8800	241
484	20240327	110000	218597320	8880	8870	8880	8870	104
485	20240327	105900	217674810	8870	8830	8870	8830	17
486	20240327	105800	217524640	8880	8880	8880	8880	0
487	20240327	105700	217524640	8880	8860	8880	8800	675
488	20240327	105600	211569100	8900	8860	8900	8860	61
489	20240327	105500	211028570	8860	8850	8860	8850	104
490	20240327	105400	210107150	8850	8850	8850	8850	0
491	20240327	105300	210107150	8850	8850	8850	8850	12
492	20240327	105200	210000950	8860	8860	8860	8860	40
493	20240327	105100	209646550	8860	8870	8870	8860	24
494	20240327	105000	209433770	8870	8920	8920	8870	1254
495	20240327	104900	198261600	8940	8940	8940	8940	0
496	20240327	104800	198261600	8940	8940	8940	8940	0
497	20240327	104700	198261600	8940	8930	8940	8930	13
498	20240327	104600	198145500	8940	8940	8940	8940	0
499	20240327	104500	198145500	8940	8940	8940	8940	0
500	20240327	104400	198145500	8940	8940	8940	8930	114
501	20240327	104300	197126460	8920	8920	8920	8920	55
502	20240327	104200	196635860	8930	8930	8930	8930	496
503	20240327	104100	192206580	8940	8940	8940	8940	6
504	20240327	104000	192152940	8940	8940	8940	8940	1
505	20240327	103900	192144000	8960	8960	8960	8960	0
506	20240327	103800	192144000	8960	8930	8960	8930	304
507	20240327	103700	189429190	8950	8950	8950	8950	7
508	20240327	103600	189366540	8960	8960	8960	8960	0
509	20240327	103500	189366540	8960	8960	8960	8960	0
510	20240327	103400	189366540	8960	8960	8960	8960	12
511	20240327	103300	189259020	8960	8960	8960	8960	0
512	20240327	103200	189259020	8960	8950	8960	8930	585
513	20240327	103100	184031220	8960	8960	8960	8960	0
514	20240327	103000	184031220	8960	8960	8960	8960	0
515	20240327	102900	184031220	8960	8960	8960	8960	10
516	20240327	102800	183941620	8960	8960	8960	8960	0
517	20240327	102700	183941620	8960	8960	8960	8960	64
518	20240327	102600	183368180	8960	8960	8960	8960	26
519	20240327	102500	183135220	8970	8970	8970	8970	3
520	20240327	102400	183108310	8960	8960	8960	8960	10
521	20240327	102300	183018710	8970	8970	8970	8970	1
522	20240327	102200	183009740	8940	8940	8940	8940	238
523	20240327	102100	180882020	8950	8950	8950	8950	110
524	20240327	102000	179897520	8960	8960	8960	8960	3
525	20240327	101900	179870640	8990	8990	8990	8990	0
526	20240327	101800	179870640	8990	8990	8990	8990	155
527	20240327	101700	178477190	8990	8990	8990	8990	300
528	20240327	101600	175780190	8990	8990	8990	8990	0
529	20240327	101500	175780190	8990	8990	8990	8990	0
530	20240327	101400	175780190	8990	8990	8990	8990	0
531	20240327	101300	175780190	8990	8990	8990	8990	0
532	20240327	101200	175780190	8990	8990	8990	8990	24
533	20240327	101100	175564430	8990	8990	8990	8990	150
534	20240327	101000	174215930	8990	8990	8990	8990	0
535	20240327	100900	174215930	8990	8990	8990	8990	0
536	20240327	100800	174215930	8990	8990	8990	8990	0
537	20240327	100700	174215930	8990	8990	8990	8990	0
538	20240327	100600	174215930	8990	8990	8990	8990	0
539	20240327	100500	174215930	8990	8990	8990	8990	284
540	20240327	100400	171662770	9000	9000	9000	9000	3
541	20240327	100300	171635770	9000	9000	9000	9000	1
542	20240327	100200	171626770	8940	8940	8940	8940	0
543	20240327	100100	171626770	8940	8990	8990	8940	201
544	20240327	100000	169825430	9000	9000	9000	9000	1
545	20240327	095900	169816430	9000	9000	9000	9000	123
546	20240327	095800	168709430	9000	9000	9000	9000	50
547	20240327	095700	168259430	9000	8990	9000	8990	83
548	20240327	095600	167513250	9000	9000	9000	9000	1
549	20240327	095500	167504250	9000	9000	9000	9000	0
550	20240327	095400	167504250	9000	9000	9000	9000	1
551	20240327	095300	167495250	9000	9000	9000	9000	3
552	20240327	095200	167468250	9000	9000	9000	9000	1
553	20240327	095100	167459250	8990	8990	8990	8990	0
554	20240327	095000	167459250	8990	9000	9000	8990	72
555	20240327	094900	166811420	9010	9010	9010	9010	0
556	20240327	094800	166811420	9010	9010	9010	9010	1
557	20240327	094700	166802410	8950	8950	9010	8950	118
558	20240327	094600	165746130	9020	9020	9020	9020	0
559	20240327	094500	165746130	9020	9020	9020	9020	0
560	20240327	094400	165746130	9020	9020	9020	9020	10
561	20240327	094300	165655930	8960	8960	8960	8960	0
562	20240327	094200	165655930	8960	8960	8960	8960	24
563	20240327	094100	165440890	9010	8990	9010	8990	324
564	20240327	094000	162524810	8990	8970	8990	8970	37
565	20240327	093900	162192680	8960	8930	8960	8920	188
566	20240327	093800	160513350	9000	8990	9000	8990	11
567	20240327	093700	160414450	8990	8990	8990	8990	10
568	20240327	093600	160324550	8990	8990	8990	8990	13
569	20240327	093500	160207680	9000	8960	9000	8910	457
570	20240327	093400	156118660	9000	8990	9000	8960	622
571	20240327	093300	150537140	8990	8990	8990	8990	1
572	20240327	093200	150528150	9000	9000	9000	9000	0
573	20240327	093100	150528150	9000	9000	9000	9000	5
574	20240327	093000	150483150	9020	9000	9020	9000	239
575	20240327	092900	148331870	9020	9000	9020	8990	1562
576	20240327	092800	134280390	9020	9010	9020	8990	211
577	20240327	092700	132383200	9010	9010	9010	9010	12
578	20240327	092600	132275080	9020	9000	9020	9000	17
579	20240327	092500	132122020	8990	9040	9040	8990	326
580	20240327	092400	129186870	9040	9030	9040	9010	277
581	20240327	092300	126690180	9030	9060	9060	9030	336
582	20240327	092200	123652530	9060	9070	9070	9060	13
583	20240327	092100	123534740	9080	9070	9080	9070	84
584	20240327	092000	122772450	9030	9080	9080	9030	154
585	20240327	091900	121374410	9080	9070	9080	9070	102
586	20240327	091800	120449260	9070	9030	9070	9030	17
587	20240327	091700	120295630	9030	9050	9080	9030	962
588	20240327	091600	111599620	9060	9060	9090	9060	175
589	20240327	091500	110013960	9090	9080	9090	9060	671
590	20240327	091400	103921480	9080	9090	9090	9040	153
591	20240327	091300	102535820	9080	9030	9080	9030	3213
592	20240327	091200	73438290	9040	9040	9040	9030	596
593	20240327	091100	68053020	9040	9030	9040	9020	209
594	20240327	091000	66166290	9020	9020	9020	9020	217
595	20240327	090900	64208950	9020	9030	9030	9020	55
596	20240327	090800	63712640	9020	9040	9040	9020	182
597	20240327	090700	62067640	9040	9020	9040	9020	925
598	20240327	090600	53721900	9020	9020	9020	9020	5
599	20240327	090500	53676800	9030	9040	9040	8960	616
600	20240327	090400	48134170	9040	9010	9040	8950	663
601	20240327	090300	42149900	9010	9020	9020	9010	108
602	20240327	090200	41176810	9020	8970	9020	8970	3276
603	20240327	090100	11709290	8960	8970	8970	8960	59
604	20240327	090000	11180510	8970	8930	8970	8930	1252