KissMeData/109740/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	194800	151179110	5650	5650	5650	5650	1002
3	20240327	194700	151179110	5650	5650	5650	5650	0
4	20240327	194600	151179110	5650	5650	5650	5650	0
5	20240327	194500	151179110	5650	5650	5650	5650	0
6	20240327	194400	151179110	5650	5650	5650	5650	0
7	20240327	194300	151179110	5650	5650	5650	5650	0
8	20240327	194200	151179110	5650	5650	5650	5650	0
9	20240327	194100	151179110	5650	5650	5650	5650	0
10	20240327	194000	151179110	5650	5650	5650	5650	0
11	20240327	193900	151179110	5650	5650	5650	5650	0
12	20240327	193800	151179110	5650	5650	5650	5650	0
13	20240327	193700	151179110	5650	5650	5650	5650	0
14	20240327	193600	151179110	5650	5650	5650	5650	0
15	20240327	193500	151179110	5650	5650	5650	5650	0
16	20240327	193400	151179110	5650	5650	5650	5650	0
17	20240327	193300	151179110	5650	5650	5650	5650	0
18	20240327	193200	151179110	5650	5650	5650	5650	0
19	20240327	193100	151179110	5650	5650	5650	5650	0
20	20240327	193000	151179110	5650	5650	5650	5650	0
21	20240327	192900	151179110	5650	5650	5650	5650	0
22	20240327	192800	151179110	5650	5650	5650	5650	0
23	20240327	192700	151179110	5650	5650	5650	5650	0
24	20240327	192600	151179110	5650	5650	5650	5650	0
25	20240327	192500	151179110	5650	5650	5650	5650	0
26	20240327	192400	151179110	5650	5650	5650	5650	0
27	20240327	192300	151179110	5650	5650	5650	5650	0
28	20240327	192200	151179110	5650	5650	5650	5650	0
29	20240327	192100	151179110	5650	5650	5650	5650	0
30	20240327	192000	151179110	5650	5650	5650	5650	0
31	20240327	191900	151179110	5650	5650	5650	5650	0
32	20240327	191800	151179110	5650	5650	5650	5650	1002
33	20240327	191700	151179110	5650	5650	5650	5650	0
34	20240327	191600	151179110	5650	5650	5650	5650	0
35	20240327	191500	151179110	5650	5650	5650	5650	0
36	20240327	191400	151179110	5650	5650	5650	5650	0
37	20240327	191300	151179110	5650	5650	5650	5650	0
38	20240327	191200	151179110	5650	5650	5650	5650	0
39	20240327	191100	151179110	5650	5650	5650	5650	0
40	20240327	191000	151179110	5650	5650	5650	5650	0
41	20240327	190900	151179110	5650	5650	5650	5650	0
42	20240327	190800	151179110	5650	5650	5650	5650	0
43	20240327	190700	151179110	5650	5650	5650	5650	0
44	20240327	190600	151179110	5650	5650	5650	5650	0
45	20240327	190500	151179110	5650	5650	5650	5650	0
46	20240327	190400	151179110	5650	5650	5650	5650	0
47	20240327	190300	151179110	5650	5650	5650	5650	0
48	20240327	190200	151179110	5650	5650	5650	5650	0
49	20240327	190100	151179110	5650	5650	5650	5650	0
50	20240327	190000	151179110	5650	5650	5650	5650	0
51	20240327	185900	151179110	5650	5650	5650	5650	0
52	20240327	185800	151179110	5650	5650	5650	5650	0
53	20240327	185700	151179110	5650	5650	5650	5650	0
54	20240327	185600	151179110	5650	5650	5650	5650	0
55	20240327	185500	151179110	5650	5650	5650	5650	0
56	20240327	185400	151179110	5650	5650	5650	5650	0
57	20240327	185300	151179110	5650	5650	5650	5650	0
58	20240327	185200	151179110	5650	5650	5650	5650	0
59	20240327	185100	151179110	5650	5650	5650	5650	0
60	20240327	185000	151179110	5650	5650	5650	5650	0
61	20240327	184900	151179110	5650	5650	5650	5650	0
62	20240327	184800	151179110	5650	5650	5650	5650	1002
63	20240327	184700	151179110	5650	5650	5650	5650	0
64	20240327	184600	151179110	5650	5650	5650	5650	0
65	20240327	184500	151179110	5650	5650	5650	5650	0
66	20240327	184400	151179110	5650	5650	5650	5650	0
67	20240327	184300	151179110	5650	5650	5650	5650	0
68	20240327	184200	151179110	5650	5650	5650	5650	0
69	20240327	184100	151179110	5650	5650	5650	5650	0
70	20240327	184000	151179110	5650	5650	5650	5650	0
71	20240327	183900	151179110	5650	5650	5650	5650	0
72	20240327	183800	151179110	5650	5650	5650	5650	0
73	20240327	183700	151179110	5650	5650	5650	5650	0
74	20240327	183600	151179110	5650	5650	5650	5650	0
75	20240327	183500	151179110	5650	5650	5650	5650	0
76	20240327	183400	151179110	5650	5650	5650	5650	0
77	20240327	183300	151179110	5650	5650	5650	5650	0
78	20240327	183200	151179110	5650	5650	5650	5650	0
79	20240327	183100	151179110	5650	5650	5650	5650	0
80	20240327	183000	151179110	5650	5650	5650	5650	0
81	20240327	182900	151179110	5650	5650	5650	5650	0
82	20240327	182800	151179110	5650	5650	5650	5650	0
83	20240327	182700	151179110	5650	5650	5650	5650	0
84	20240327	182600	151179110	5650	5650	5650	5650	0
85	20240327	182500	151179110	5650	5650	5650	5650	0
86	20240327	182400	151179110	5650	5650	5650	5650	0
87	20240327	182300	151179110	5650	5650	5650	5650	0
88	20240327	182200	151179110	5650	5650	5650	5650	0
89	20240327	182100	151179110	5650	5650	5650	5650	0
90	20240327	182000	151179110	5650	5650	5650	5650	0
91	20240327	181900	151179110	5650	5650	5650	5650	0
92	20240327	181800	151179110	5650	5650	5650	5650	1002
93	20240327	181700	151179110	5650	5650	5650	5650	0
94	20240327	181600	151179110	5650	5650	5650	5650	0
95	20240327	181500	151179110	5650	5650	5650	5650	0
96	20240327	181400	151179110	5650	5650	5650	5650	0
97	20240327	181300	151179110	5650	5650	5650	5650	0
98	20240327	181200	151179110	5650	5650	5650	5650	0
99	20240327	181100	151179110	5650	5650	5650	5650	0
100	20240327	181000	151179110	5650	5650	5650	5650	0
101	20240327	180900	151179110	5650	5650	5650	5650	0
102	20240327	180800	151179110	5650	5650	5650	5650	0
103	20240327	180700	151179110	5650	5650	5650	5650	0
104	20240327	180600	151179110	5650	5650	5650	5650	0
105	20240327	180500	151179110	5650	5650	5650	5650	0
106	20240327	180400	151179110	5650	5650	5650	5650	0
107	20240327	180300	151179110	5650	5650	5650	5650	0
108	20240327	180200	151179110	5650	5650	5650	5650	0
109	20240327	180100	151179110	5650	5650	5650	5650	0
110	20240327	180000	151179110	5650	5650	5650	5650	0
111	20240327	175900	151179110	5650	5650	5650	5650	0
112	20240327	175800	151179110	5650	5650	5650	5650	0
113	20240327	175700	151179110	5650	5650	5650	5650	0
114	20240327	175600	151179110	5650	5650	5650	5650	0
115	20240327	175500	151179110	5650	5650	5650	5650	0
116	20240327	175400	151179110	5650	5650	5650	5650	0
117	20240327	175300	151179110	5650	5650	5650	5650	0
118	20240327	175200	151179110	5650	5650	5650	5650	0
119	20240327	175100	151179110	5650	5650	5650	5650	0
120	20240327	175000	151179110	5650	5650	5650	5650	0
121	20240327	174900	151179110	5650	5650	5650	5650	0
122	20240327	174800	151179110	5650	5650	5650	5650	1002
123	20240327	174700	151179110	5650	5650	5650	5650	0
124	20240327	174600	151179110	5650	5650	5650	5650	0
125	20240327	174500	151179110	5650	5650	5650	5650	0
126	20240327	174400	151179110	5650	5650	5650	5650	0
127	20240327	174300	151179110	5650	5650	5650	5650	0
128	20240327	174200	151179110	5650	5650	5650	5650	0
129	20240327	174100	151179110	5650	5650	5650	5650	0
130	20240327	174000	151179110	5650	5650	5650	5650	0
131	20240327	173900	151179110	5650	5650	5650	5650	0
132	20240327	173800	151179110	5650	5650	5650	5650	0
133	20240327	173700	151179110	5650	5650	5650	5650	0
134	20240327	173600	151179110	5650	5650	5650	5650	0
135	20240327	173500	151179110	5650	5650	5650	5650	0
136	20240327	173400	151179110	5650	5650	5650	5650	0
137	20240327	173300	151179110	5650	5650	5650	5650	0
138	20240327	173200	151179110	5650	5650	5650	5650	0
139	20240327	173100	151179110	5650	5650	5650	5650	0
140	20240327	173000	151179110	5650	5650	5650	5650	0
141	20240327	172900	151179110	5650	5650	5650	5650	0
142	20240327	172800	151179110	5650	5650	5650	5650	0
143	20240327	172700	151179110	5650	5650	5650	5650	0
144	20240327	172600	151179110	5650	5650	5650	5650	0
145	20240327	172500	151179110	5650	5650	5650	5650	0
146	20240327	172400	151179110	5650	5650	5650	5650	0
147	20240327	172300	151179110	5650	5650	5650	5650	0
148	20240327	172200	151179110	5650	5650	5650	5650	0
149	20240327	172100	151179110	5650	5650	5650	5650	0
150	20240327	172000	151179110	5650	5650	5650	5650	0
151	20240327	171900	151179110	5650	5650	5650	5650	0
152	20240327	171800	151179110	5650	5650	5650	5650	1002
153	20240327	171700	151179110	5650	5650	5650	5650	0
154	20240327	171600	151179110	5650	5650	5650	5650	0
155	20240327	171500	151179110	5650	5650	5650	5650	0
156	20240327	171400	151179110	5650	5650	5650	5650	0
157	20240327	171300	151179110	5650	5650	5650	5650	0
158	20240327	171200	151179110	5650	5650	5650	5650	0
159	20240327	171100	151179110	5650	5650	5650	5650	0
160	20240327	171000	151179110	5650	5650	5650	5650	0
161	20240327	170900	151179110	5650	5650	5650	5650	0
162	20240327	170800	151179110	5650	5650	5650	5650	0
163	20240327	170700	151179110	5650	5650	5650	5650	0
164	20240327	170600	151179110	5650	5650	5650	5650	0
165	20240327	170500	151179110	5650	5650	5650	5650	0
166	20240327	170400	151179110	5650	5650	5650	5650	0
167	20240327	170300	151179110	5650	5650	5650	5650	0
168	20240327	170200	151179110	5650	5650	5650	5650	0
169	20240327	170100	151179110	5650	5650	5650	5650	0
170	20240327	170000	151179110	5650	5650	5650	5650	0
171	20240327	165900	151179110	5650	5650	5650	5650	0
172	20240327	165800	151179110	5650	5650	5650	5650	0
173	20240327	165700	151179110	5650	5650	5650	5650	0
174	20240327	165600	151179110	5650	5650	5650	5650	0
175	20240327	165500	151179110	5650	5650	5650	5650	0
176	20240327	165400	151179110	5650	5650	5650	5650	0
177	20240327	165300	151179110	5650	5650	5650	5650	0
178	20240327	165200	151179110	5650	5650	5650	5650	0
179	20240327	165100	151179110	5650	5650	5650	5650	0
180	20240327	165000	151179110	5650	5650	5650	5650	0
181	20240327	164900	151179110	5650	5650	5650	5650	0
182	20240327	164800	151179110	5650	5650	5650	5650	1002
183	20240327	164700	151179110	5650	5650	5650	5650	0
184	20240327	164600	151179110	5650	5650	5650	5650	0
185	20240327	164500	151179110	5650	5650	5650	5650	0
186	20240327	164400	151179110	5650	5650	5650	5650	0
187	20240327	164300	151179110	5650	5650	5650	5650	0
188	20240327	164200	151179110	5650	5650	5650	5650	0
189	20240327	164100	151179110	5650	5650	5650	5650	0
190	20240327	164000	151179110	5650	5650	5650	5650	0
191	20240327	163900	151179110	5650	5650	5650	5650	0
192	20240327	163800	151179110	5650	5650	5650	5650	0
193	20240327	163700	151179110	5650	5650	5650	5650	0
194	20240327	163600	151179110	5650	5650	5650	5650	0
195	20240327	163500	151179110	5650	5650	5650	5650	0
196	20240327	163400	151179110	5650	5650	5650	5650	0
197	20240327	163300	151179110	5650	5650	5650	5650	0
198	20240327	163200	151179110	5650	5650	5650	5650	0
199	20240327	163100	151179110	5650	5650	5650	5650	0
200	20240327	163000	151179110	5650	5650	5650	5650	0
201	20240327	162900	151179110	5650	5650	5650	5650	0
202	20240327	162800	151179110	5650	5650	5650	5650	0
203	20240327	162700	151179110	5650	5650	5650	5650	0
204	20240327	162600	151179110	5650	5650	5650	5650	0
205	20240327	162500	151179110	5650	5650	5650	5650	0
206	20240327	162400	151179110	5650	5650	5650	5650	0
207	20240327	162300	151179110	5650	5650	5650	5650	0
208	20240327	162200	151179110	5650	5650	5650	5650	0
209	20240327	162100	151179110	5650	5650	5650	5650	0
210	20240327	162000	151179110	5650	5650	5650	5650	0
211	20240327	161900	151179110	5650	5650	5650	5650	0
212	20240327	161800	151179110	5650	5650	5650	5650	1002
213	20240327	161700	151179110	5650	5650	5650	5650	0
214	20240327	161600	151179110	5650	5650	5650	5650	0
215	20240327	161500	151179110	5650	5650	5650	5650	0
216	20240327	161400	151179110	5650	5650	5650	5650	0
217	20240327	161300	151179110	5650	5650	5650	5650	0
218	20240327	161200	151179110	5650	5650	5650	5650	0
219	20240327	161100	151179110	5650	5650	5650	5650	0
220	20240327	161000	151179110	5650	5650	5650	5650	0
221	20240327	160900	151179110	5650	5650	5650	5650	0
222	20240327	160800	151179110	5650	5650	5650	5650	0
223	20240327	160700	151179110	5650	5650	5650	5650	0
224	20240327	160600	151179110	5650	5650	5650	5650	0
225	20240327	160500	151179110	5650	5650	5650	5650	0
226	20240327	160400	151179110	5650	5650	5650	5650	0
227	20240327	160300	151179110	5650	5650	5650	5650	0
228	20240327	160200	151179110	5650	5650	5650	5650	0
229	20240327	160100	151179110	5650	5650	5650	5650	0
230	20240327	160000	151179110	5650	5650	5650	5650	0
231	20240327	155900	151179110	5650	5650	5650	5650	0
232	20240327	155800	151179110	5650	5650	5650	5650	0
233	20240327	155700	151179110	5650	5650	5650	5650	0
234	20240327	155600	151179110	5650	5650	5650	5650	0
235	20240327	155500	151179110	5650	5650	5650	5650	0
236	20240327	155400	151179110	5650	5650	5650	5650	0
237	20240327	155300	151179110	5650	5650	5650	5650	0
238	20240327	155200	151179110	5650	5650	5650	5650	0
239	20240327	155100	151179110	5650	5650	5650	5650	0
240	20240327	155000	151179110	5650	5650	5650	5650	0
241	20240327	154900	151179110	5650	5650	5650	5650	0
242	20240327	154800	151179110	5650	5650	5650	5650	1002
243	20240327	154700	151179110	5650	5650	5650	5650	0
244	20240327	154600	151179110	5650	5650	5650	5650	0
245	20240327	154500	151179110	5650	5650	5650	5650	0
246	20240327	154400	151179110	5650	5650	5650	5650	0
247	20240327	154300	151179110	5650	5650	5650	5650	0
248	20240327	154200	151179110	5650	5650	5650	5650	0
249	20240327	154100	151179110	5650	5650	5650	5650	0
250	20240327	154000	151179110	5650	5650	5650	5650	0
251	20240327	153900	151179110	5650	5650	5650	5650	0
252	20240327	153800	151179110	5650	5650	5650	5650	0
253	20240327	153700	151179110	5650	5650	5650	5650	0
254	20240327	153600	151179110	5650	5650	5650	5650	0
255	20240327	153500	151179110	5650	5650	5650	5650	0
256	20240327	153400	151179110	5650	5650	5650	5650	0
257	20240327	153300	151179110	5650	5650	5650	5650	0
258	20240327	153200	151179110	5650	5650	5650	5650	0
259	20240327	153100	151179110	5650	5650	5650	5650	0
260	20240327	153000	151179110	5650	5650	5650	5650	1002
261	20240327	152900	145517810	5690	5690	5690	5690	0
262	20240327	152800	145517810	5690	5690	5690	5690	0
263	20240327	152700	145517810	5690	5690	5690	5690	0
264	20240327	152600	145517810	5690	5690	5690	5690	0
265	20240327	152500	145517810	5690	5690	5690	5690	0
266	20240327	152400	145517810	5690	5690	5690	5690	0
267	20240327	152300	145517810	5690	5690	5690	5690	0
268	20240327	152200	145517810	5690	5690	5690	5690	0
269	20240327	152100	145517810	5690	5690	5690	5690	0
270	20240327	152000	145517810	5690	5690	5690	5690	0
271	20240327	151900	145517810	5690	5690	5690	5690	0
272	20240327	151800	145517810	5690	5670	5690	5670	201
273	20240327	151700	144378120	5690	5690	5690	5690	1
274	20240327	151600	144372430	5680	5690	5690	5680	9
275	20240327	151500	144321300	5690	5690	5690	5690	3
276	20240327	151400	144304230	5690	5680	5690	5680	31
277	20240327	151300	144128140	5680	5670	5680	5670	14
278	20240327	151200	144048750	5690	5670	5690	5670	1375
279	20240327	151100	136237720	5670	5670	5670	5670	600
280	20240327	151000	132835720	5680	5670	5680	5670	3
281	20240327	150900	132818700	5670	5670	5670	5670	0
282	20240327	150800	132818700	5670	5680	5680	5670	5
283	20240327	150700	132790330	5670	5670	5670	5670	10
284	20240327	150600	132733630	5680	5680	5680	5680	0
285	20240327	150500	132733630	5680	5680	5680	5680	0
286	20240327	150400	132733630	5680	5680	5680	5680	0
287	20240327	150300	132733630	5680	5680	5680	5680	88
288	20240327	150200	132233790	5680	5680	5680	5680	0
289	20240327	150100	132233790	5680	5670	5680	5670	700
290	20240327	150000	128264770	5660	5660	5660	5660	0
291	20240327	145900	128264770	5660	5660	5660	5660	1
292	20240327	145800	128259110	5660	5660	5660	5660	0
293	20240327	145700	128259110	5660	5660	5660	5660	0
294	20240327	145600	128259110	5660	5660	5660	5660	12
295	20240327	145500	128191190	5660	5660	5660	5660	0
296	20240327	145400	128191190	5660	5660	5660	5660	0
297	20240327	145300	128191190	5660	5660	5660	5650	503
298	20240327	145200	125348570	5660	5660	5660	5660	0
299	20240327	145100	125348570	5660	5660	5660	5660	0
300	20240327	145000	125348570	5660	5660	5660	5660	0
301	20240327	144900	125348570	5660	5660	5660	5660	0
302	20240327	144800	125348570	5660	5660	5660	5660	2
303	20240327	144700	125337250	5670	5670	5670	5670	0
304	20240327	144600	125337250	5670	5670	5670	5670	0
305	20240327	144500	125337250	5670	5670	5670	5670	2
306	20240327	144400	125325910	5670	5670	5670	5670	1
307	20240327	144300	125320240	5660	5660	5660	5660	0
308	20240327	144200	125320240	5660	5660	5660	5660	0
309	20240327	144100	125320240	5660	5660	5660	5660	0
310	20240327	144000	125320240	5660	5660	5660	5660	0
311	20240327	143900	125320240	5660	5660	5660	5660	0
312	20240327	143800	125320240	5660	5660	5660	5660	5
313	20240327	143700	125291940	5670	5670	5670	5670	0
314	20240327	143600	125291940	5670	5670	5670	5670	0
315	20240327	143500	125291940	5670	5670	5670	5670	0
316	20240327	143400	125291940	5670	5670	5670	5670	0
317	20240327	143300	125291940	5670	5670	5670	5670	0
318	20240327	143200	125291940	5670	5670	5670	5670	0
319	20240327	143100	125291940	5670	5670	5670	5670	9
320	20240327	143000	125240910	5670	5670	5670	5670	0
321	20240327	142900	125240910	5670	5670	5670	5670	413
322	20240327	142800	122899200	5670	5670	5670	5670	0
323	20240327	142700	122899200	5670	5670	5670	5670	0
324	20240327	142600	122899200	5670	5670	5670	5670	0
325	20240327	142500	122899200	5670	5670	5670	5670	0
326	20240327	142400	122899200	5670	5670	5670	5670	0
327	20240327	142300	122899200	5670	5670	5670	5670	0
328	20240327	142200	122899200	5670	5670	5670	5670	0
329	20240327	142100	122899200	5670	5650	5670	5650	6
330	20240327	142000	122865260	5650	5650	5650	5650	2300
331	20240327	141900	109870260	5650	5650	5650	5650	0
332	20240327	141800	109870260	5650	5660	5660	5650	5874
333	20240327	141700	76681840	5660	5660	5660	5660	0
334	20240327	141600	76681840	5660	5660	5660	5660	0
335	20240327	141500	76681840	5660	5660	5660	5660	0
336	20240327	141400	76681840	5660	5660	5660	5660	0
337	20240327	141300	76681840	5660	5660	5660	5660	0
338	20240327	141200	76681840	5660	5660	5660	5660	0
339	20240327	141100	76681840	5660	5660	5660	5660	0
340	20240327	141000	76681840	5660	5660	5660	5660	0
341	20240327	140900	76681840	5660	5660	5660	5660	0
342	20240327	140800	76681840	5660	5660	5660	5660	1
343	20240327	140700	76676180	5660	5660	5660	5660	0
344	20240327	140600	76676180	5660	5660	5660	5660	0
345	20240327	140500	76676180	5660	5660	5660	5660	0
346	20240327	140400	76676180	5660	5660	5660	5660	1
347	20240327	140300	76670520	5660	5660	5660	5660	0
348	20240327	140200	76670520	5660	5660	5660	5660	0
349	20240327	140100	76670520	5660	5660	5660	5660	0
350	20240327	140000	76670520	5660	5660	5660	5660	0
351	20240327	135900	76670520	5660	5660	5660	5660	0
352	20240327	135800	76670520	5660	5660	5660	5660	2
353	20240327	135700	76659200	5660	5660	5660	5660	0
354	20240327	135600	76659200	5660	5660	5660	5660	0
355	20240327	135500	76659200	5660	5660	5660	5660	0
356	20240327	135400	76659200	5660	5660	5660	5660	3
357	20240327	135300	76642220	5670	5670	5670	5670	0
358	20240327	135200	76642220	5670	5670	5670	5670	0
359	20240327	135100	76642220	5670	5670	5670	5670	0
360	20240327	135000	76642220	5670	5670	5670	5670	0
361	20240327	134900	76642220	5670	5660	5670	5660	11
362	20240327	134800	76579950	5660	5660	5660	5660	0
363	20240327	134700	76579950	5660	5660	5660	5660	0
364	20240327	134600	76579950	5660	5660	5660	5660	0
365	20240327	134500	76579950	5660	5660	5660	5660	0
366	20240327	134400	76579950	5660	5660	5660	5660	0
367	20240327	134300	76579950	5660	5660	5660	5660	0
368	20240327	134200	76579950	5660	5660	5660	5660	1
369	20240327	134100	76574290	5670	5670	5670	5670	0
370	20240327	134000	76574290	5670	5670	5670	5670	0
371	20240327	133900	76574290	5670	5670	5670	5670	1
372	20240327	133800	76568620	5650	5650	5650	5650	3
373	20240327	133700	76551670	5650	5650	5650	5650	0
374	20240327	133600	76551670	5650	5660	5660	5650	1000
375	20240327	133500	70900290	5670	5670	5670	5670	0
376	20240327	133400	70900290	5670	5670	5670	5670	0
377	20240327	133300	70900290	5670	5670	5670	5670	0
378	20240327	133200	70900290	5670	5670	5670	5670	0
379	20240327	133100	70900290	5670	5670	5670	5670	0
380	20240327	133000	70900290	5670	5670	5670	5670	0
381	20240327	132900	70900290	5670	5670	5670	5670	0
382	20240327	132800	70900290	5670	5670	5670	5670	0
383	20240327	132700	70900290	5670	5670	5670	5670	0
384	20240327	132600	70900290	5670	5670	5670	5670	0
385	20240327	132500	70900290	5670	5670	5670	5670	0
386	20240327	132400	70900290	5670	5670	5670	5670	0
387	20240327	132300	70900290	5670	5670	5670	5670	0
388	20240327	132200	70900290	5670	5670	5670	5670	0
389	20240327	132100	70900290	5670	5670	5670	5670	0
390	20240327	132000	70900290	5670	5670	5670	5670	0
391	20240327	131900	70900290	5670	5670	5670	5670	0
392	20240327	131800	70900290	5670	5670	5670	5670	0
393	20240327	131700	70900290	5670	5670	5670	5670	0
394	20240327	131600	70900290	5670	5670	5670	5670	0
395	20240327	131500	70900290	5670	5670	5670	5670	0
396	20240327	131400	70900290	5670	5670	5670	5670	0
397	20240327	131300	70900290	5670	5670	5670	5670	0
398	20240327	131200	70900290	5670	5670	5670	5670	0
399	20240327	131100	70900290	5670	5670	5670	5670	0
400	20240327	131000	70900290	5670	5670	5670	5670	1
401	20240327	130900	70894620	5660	5660	5660	5660	0
402	20240327	130800	70894620	5660	5660	5660	5660	2
403	20240327	130700	70883300	5660	5660	5660	5660	0
404	20240327	130600	70883300	5660	5660	5660	5660	0
405	20240327	130500	70883300	5660	5660	5660	5660	0
406	20240327	130400	70883300	5660	5660	5660	5660	0
407	20240327	130300	70883300	5660	5660	5660	5660	0
408	20240327	130200	70883300	5660	5660	5660	5660	0
409	20240327	130100	70883300	5660	5660	5660	5660	0
410	20240327	130000	70883300	5660	5660	5660	5660	0
411	20240327	125900	70883300	5660	5660	5660	5660	0
412	20240327	125800	70883300	5660	5660	5660	5660	2
413	20240327	125700	70871980	5660	5660	5660	5660	100
414	20240327	125600	70305980	5660	5660	5660	5660	0
415	20240327	125500	70305980	5660	5660	5660	5660	0
416	20240327	125400	70305980	5660	5660	5660	5660	0
417	20240327	125300	70305980	5660	5660	5660	5660	1
418	20240327	125200	70300320	5660	5660	5660	5660	0
419	20240327	125100	70300320	5660	5660	5660	5660	0
420	20240327	125000	70300320	5660	5660	5660	5660	0
421	20240327	124900	70300320	5660	5660	5660	5660	0
422	20240327	124800	70300320	5660	5660	5660	5660	1
423	20240327	124700	70294660	5660	5660	5660	5660	0
424	20240327	124600	70294660	5660	5660	5660	5660	0
425	20240327	124500	70294660	5660	5660	5660	5660	0
426	20240327	124400	70294660	5660	5660	5660	5660	0
427	20240327	124300	70294660	5660	5660	5660	5660	0
428	20240327	124200	70294660	5660	5660	5660	5660	0
429	20240327	124100	70294660	5660	5660	5660	5660	0
430	20240327	124000	70294660	5660	5660	5660	5660	0
431	20240327	123900	70294660	5660	5660	5660	5660	0
432	20240327	123800	70294660	5660	5660	5660	5660	2
433	20240327	123700	70283340	5660	5660	5660	5660	0
434	20240327	123600	70283340	5660	5660	5660	5660	4
435	20240327	123500	70260700	5660	5660	5660	5660	0
436	20240327	123400	70260700	5660	5660	5660	5660	0
437	20240327	123300	70260700	5660	5660	5660	5660	0
438	20240327	123200	70260700	5660	5660	5660	5660	0
439	20240327	123100	70260700	5660	5670	5670	5660	145
440	20240327	123000	69439960	5670	5670	5670	5670	0
441	20240327	122900	69439960	5670	5670	5670	5670	0
442	20240327	122800	69439960	5670	5670	5670	5670	0
443	20240327	122700	69439960	5670	5670	5670	5670	0
444	20240327	122600	69439960	5670	5670	5670	5670	0
445	20240327	122500	69439960	5670	5670	5670	5670	0
446	20240327	122400	69439960	5670	5670	5670	5670	0
447	20240327	122300	69439960	5670	5670	5670	5670	0
448	20240327	122200	69439960	5670	5670	5670	5670	0
449	20240327	122100	69439960	5670	5670	5670	5670	0
450	20240327	122000	69439960	5670	5670	5670	5670	0
451	20240327	121900	69439960	5670	5670	5670	5670	1
452	20240327	121800	69434290	5660	5660	5660	5660	1
453	20240327	121700	69428630	5660	5660	5660	5660	0
454	20240327	121600	69428630	5660	5660	5670	5660	1889
455	20240327	121500	58736620	5650	5650	5650	5650	0
456	20240327	121400	58736620	5650	5650	5650	5650	0
457	20240327	121300	58736620	5650	5650	5650	5650	0
458	20240327	121200	58736620	5650	5650	5650	5650	0
459	20240327	121100	58736620	5650	5650	5650	5650	0
460	20240327	121000	58736620	5650	5650	5650	5650	0
461	20240327	120900	58736620	5650	5650	5650	5650	0
462	20240327	120800	58736620	5650	5650	5650	5650	3
463	20240327	120700	58719670	5660	5660	5660	5660	68
464	20240327	120600	58334790	5650	5650	5650	5650	1
465	20240327	120500	58329140	5660	5660	5660	5660	0
466	20240327	120400	58329140	5660	5660	5660	5660	0
467	20240327	120300	58329140	5660	5660	5660	5660	0
468	20240327	120200	58329140	5660	5660	5660	5660	0
469	20240327	120100	58329140	5660	5660	5660	5660	0
470	20240327	120000	58329140	5660	5660	5660	5660	10
471	20240327	115900	58272540	5650	5650	5650	5650	1
472	20240327	115800	58266890	5660	5660	5660	5660	0
473	20240327	115700	58266890	5660	5660	5660	5660	0
474	20240327	115600	58266890	5660	5660	5660	5660	0
475	20240327	115500	58266890	5660	5660	5660	5660	0
476	20240327	115400	58266890	5660	5660	5660	5660	6
477	20240327	115300	58232930	5660	5660	5660	5660	0
478	20240327	115200	58232930	5660	5660	5660	5660	0
479	20240327	115100	58232930	5660	5660	5660	5660	0
480	20240327	115000	58232930	5660	5660	5660	5660	0
481	20240327	114900	58232930	5660	5660	5660	5660	0
482	20240327	114800	58232930	5660	5660	5660	5660	0
483	20240327	114700	58232930	5660	5660	5660	5660	0
484	20240327	114600	58232930	5660	5660	5660	5660	0
485	20240327	114500	58232930	5660	5660	5660	5660	0
486	20240327	114400	58232930	5660	5660	5660	5660	8
487	20240327	114300	58187650	5660	5660	5660	5660	0
488	20240327	114200	58187650	5660	5660	5660	5660	0
489	20240327	114100	58187650	5660	5660	5660	5660	0
490	20240327	114000	58187650	5660	5660	5660	5660	0
491	20240327	113900	58187650	5660	5660	5660	5660	100
492	20240327	113800	57621650	5650	5650	5650	5650	4
493	20240327	113700	57599050	5650	5650	5650	5650	0
494	20240327	113600	57599050	5650	5650	5650	5650	0
495	20240327	113500	57599050	5650	5650	5650	5650	0
496	20240327	113400	57599050	5650	5650	5650	5650	0
497	20240327	113300	57599050	5650	5650	5650	5650	1
498	20240327	113200	57593400	5650	5650	5650	5650	400
499	20240327	113100	55333400	5660	5660	5660	5660	0
500	20240327	113000	55333400	5660	5660	5660	5660	0
501	20240327	112900	55333400	5660	5660	5660	5660	0
502	20240327	112800	55333400	5660	5660	5660	5660	0
503	20240327	112700	55333400	5660	5660	5660	5660	0
504	20240327	112600	55333400	5660	5660	5660	5660	0
505	20240327	112500	55333400	5660	5660	5660	5660	0
506	20240327	112400	55333400	5660	5660	5660	5660	1
507	20240327	112300	55327740	5650	5650	5650	5650	177
508	20240327	112200	54327690	5650	5650	5650	5650	166
509	20240327	112100	53389790	5660	5660	5660	5660	0
510	20240327	112000	53389790	5660	5660	5660	5660	0
511	20240327	111900	53389790	5660	5660	5660	5660	0
512	20240327	111800	53389790	5660	5660	5660	5660	0
513	20240327	111700	53389790	5660	5660	5660	5660	464
514	20240327	111600	50763550	5660	5660	5660	5660	0
515	20240327	111500	50763550	5660	5660	5660	5660	0
516	20240327	111400	50763550	5660	5660	5660	5660	0
517	20240327	111300	50763550	5660	5660	5660	5660	0
518	20240327	111200	50763550	5660	5660	5660	5660	0
519	20240327	111100	50763550	5660	5660	5660	5660	0
520	20240327	111000	50763550	5660	5660	5660	5660	0
521	20240327	110900	50763550	5660	5660	5660	5660	1
522	20240327	110800	50757890	5660	5660	5660	5660	1
523	20240327	110700	50752230	5660	5660	5660	5660	0
524	20240327	110600	50752230	5660	5660	5660	5660	0
525	20240327	110500	50752230	5660	5660	5660	5660	0
526	20240327	110400	50752230	5660	5660	5660	5660	0
527	20240327	110300	50752230	5660	5660	5660	5660	0
528	20240327	110200	50752230	5660	5660	5660	5660	20
529	20240327	110100	50639030	5660	5660	5660	5660	49
530	20240327	110000	50361690	5660	5660	5660	5660	300
531	20240327	105900	48663690	5660	5660	5660	5660	0
532	20240327	105800	48663690	5660	5660	5660	5660	2
533	20240327	105700	48652370	5660	5660	5660	5660	1
534	20240327	105600	48646710	5660	5660	5660	5660	250
535	20240327	105500	47231710	5670	5670	5670	5670	0
536	20240327	105400	47231710	5670	5670	5670	5670	0
537	20240327	105300	47231710	5670	5670	5670	5670	0
538	20240327	105200	47231710	5670	5670	5670	5670	0
539	20240327	105100	47231710	5670	5670	5670	5670	0
540	20240327	105000	47231710	5670	5670	5670	5670	0
541	20240327	104900	47231710	5670	5670	5670	5670	10
542	20240327	104800	47175010	5670	5670	5670	5670	0
543	20240327	104700	47175010	5670	5670	5670	5670	0
544	20240327	104600	47175010	5670	5670	5670	5670	147
545	20240327	104500	46341520	5670	5670	5670	5670	0
546	20240327	104400	46341520	5670	5670	5670	5670	0
547	20240327	104300	46341520	5670	5670	5670	5670	0
548	20240327	104200	46341520	5670	5670	5670	5670	300
549	20240327	104100	44640520	5680	5680	5680	5680	0
550	20240327	104000	44640520	5680	5680	5680	5680	0
551	20240327	103900	44640520	5680	5680	5680	5680	0
552	20240327	103800	44640520	5680	5680	5680	5680	0
553	20240327	103700	44640520	5680	5680	5680	5680	75
554	20240327	103600	44214520	5680	5680	5680	5680	0
555	20240327	103500	44214520	5680	5680	5680	5680	0
556	20240327	103400	44214520	5680	5680	5680	5680	0
557	20240327	103300	44214520	5680	5680	5680	5680	0
558	20240327	103200	44214520	5680	5680	5680	5680	100
559	20240327	103100	43646520	5680	5680	5680	5680	176
560	20240327	103000	42646840	5680	5680	5680	5680	1
561	20240327	102900	42641160	5680	5680	5680	5680	2
562	20240327	102800	42629800	5680	5670	5680	5670	2
563	20240327	102700	42618450	5680	5680	5680	5680	0
564	20240327	102600	42618450	5680	5680	5680	5680	0
565	20240327	102500	42618450	5680	5680	5680	5680	0
566	20240327	102400	42618450	5680	5680	5680	5680	1
567	20240327	102300	42612770	5680	5680	5680	5680	1
568	20240327	102200	42607090	5680	5680	5680	5680	0
569	20240327	102100	42607090	5680	5680	5680	5680	0
570	20240327	102000	42607090	5680	5680	5680	5680	19
571	20240327	101900	42499170	5680	5680	5680	5680	0
572	20240327	101800	42499170	5680	5680	5680	5680	50
573	20240327	101700	42215170	5690	5690	5690	5690	0
574	20240327	101600	42215170	5690	5690	5690	5690	1
575	20240327	101500	42209480	5660	5660	5660	5660	0
576	20240327	101400	42209480	5660	5660	5660	5660	0
577	20240327	101300	42209480	5660	5660	5660	5660	0
578	20240327	101200	42209480	5660	5660	5660	5660	1
579	20240327	101100	42203820	5680	5680	5680	5680	0
580	20240327	101000	42203820	5680	5680	5680	5680	507
581	20240327	100900	39324060	5680	5680	5680	5680	1
582	20240327	100800	39318380	5680	5680	5680	5680	45
583	20240327	100700	39062780	5690	5690	5690	5690	0
584	20240327	100600	39062780	5690	5690	5690	5690	300
585	20240327	100500	37355780	5690	5690	5690	5690	0
586	20240327	100400	37355780	5690	5690	5690	5690	0
587	20240327	100300	37355780	5690	5690	5690	5690	0
588	20240327	100200	37355780	5690	5690	5690	5690	0
589	20240327	100100	37355780	5690	5690	5690	5690	0
590	20240327	100000	37355780	5690	5680	5690	5680	3
591	20240327	095900	37338730	5660	5660	5660	5660	0
592	20240327	095800	37338730	5660	5660	5690	5660	603
593	20240327	095700	33925720	5660	5670	5670	5660	802
594	20240327	095600	29383710	5680	5670	5680	5670	3
595	20240327	095500	29366680	5680	5680	5680	5680	34
596	20240327	095400	29173560	5680	5680	5680	5680	1
597	20240327	095300	29167880	5680	5680	5680	5680	1
598	20240327	095200	29162200	5680	5680	5680	5680	0
599	20240327	095100	29162200	5680	5680	5680	5680	0
600	20240327	095000	29162200	5680	5680	5680	5680	0
601	20240327	094900	29162200	5680	5680	5680	5680	2
602	20240327	094800	29150840	5680	5680	5680	5680	0
603	20240327	094700	29150840	5680	5680	5680	5680	2
604	20240327	094600	29139480	5690	5690	5690	5690	0
605	20240327	094500	29139480	5690	5680	5690	5680	200
606	20240327	094400	28001500	5690	5690	5690	5690	0
607	20240327	094300	28001500	5690	5690	5690	5690	0
608	20240327	094200	28001500	5690	5690	5690	5690	0
609	20240327	094100	28001500	5690	5690	5690	5690	1
610	20240327	094000	27995810	5690	5690	5690	5690	0
611	20240327	093900	27995810	5690	5690	5690	5690	0
612	20240327	093800	27995810	5690	5690	5690	5690	0
613	20240327	093700	27995810	5690	5690	5690	5690	62
614	20240327	093600	27643030	5690	5690	5690	5690	90
615	20240327	093500	27130930	5690	5690	5690	5690	0
616	20240327	093400	27130930	5690	5690	5690	5690	0
617	20240327	093300	27130930	5690	5680	5690	5680	104
618	20240327	093200	26539560	5680	5690	5690	5680	76
619	20240327	093100	26107680	5690	5680	5690	5680	861
620	20240327	093000	21208850	5670	5670	5670	5670	1
621	20240327	092900	21203180	5680	5680	5680	5680	0
622	20240327	092800	21203180	5680	5660	5680	5660	1181
623	20240327	092700	14516900	5660	5640	5660	5640	987
624	20240327	092600	8930520	5640	5640	5640	5640	0
625	20240327	092500	8930520	5640	5640	5640	5640	0
626	20240327	092400	8930520	5640	5640	5640	5640	0
627	20240327	092300	8930520	5640	5640	5640	5640	0
628	20240327	092200	8930520	5640	5640	5640	5640	0
629	20240327	092100	8930520	5640	5640	5640	5640	500
630	20240327	092000	6110520	5640	5640	5640	5640	3
631	20240327	091900	6093600	5630	5640	5640	5630	189
632	20240327	091800	5027670	5630	5630	5630	5630	138
633	20240327	091700	4250730	5630	5630	5630	5630	0
634	20240327	091600	4250730	5630	5630	5630	5630	0
635	20240327	091500	4250730	5630	5630	5630	5630	0
636	20240327	091400	4250730	5630	5630	5630	5630	0
637	20240327	091300	4250730	5630	5630	5630	5630	182
638	20240327	091200	3226070	5630	5630	5630	5630	0
639	20240327	091100	3226070	5630	5630	5630	5630	0
640	20240327	091000	3226070	5630	5630	5630	5630	0
641	20240327	090900	3226070	5630	5630	5630	5630	304
642	20240327	090800	1514550	5630	5630	5630	5630	2
643	20240327	090700	1503290	5630	5640	5640	5630	62
644	20240327	090600	1154220	5660	5660	5660	5660	0
645	20240327	090500	1154220	5660	5660	5660	5660	0
646	20240327	090400	1154220	5660	5660	5660	5660	0
647	20240327	090300	1154220	5660	5620	5660	5620	6
648	20240327	090200	1120460	5660	5660	5660	5660	3
649	20240327	090100	1103480	5630	5630	5630	5630	6
650	20240327	090000	1069700	5630	5630	5630	5630	190