KissMeData/314130/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203000	979466700	9130	9130	9130	9130	1871
3	20240327	202900	979466700	9130	9130	9130	9130	0
4	20240327	202800	979466700	9130	9130	9130	9130	0
5	20240327	202700	979466700	9130	9130	9130	9130	0
6	20240327	202600	979466700	9130	9130	9130	9130	0
7	20240327	202500	979466700	9130	9130	9130	9130	0
8	20240327	202400	979466700	9130	9130	9130	9130	0
9	20240327	202300	979466700	9130	9130	9130	9130	0
10	20240327	202200	979466700	9130	9130	9130	9130	0
11	20240327	202100	979466700	9130	9130	9130	9130	0
12	20240327	202000	979466700	9130	9130	9130	9130	0
13	20240327	201900	979466700	9130	9130	9130	9130	0
14	20240327	201800	979466700	9130	9130	9130	9130	0
15	20240327	201700	979466700	9130	9130	9130	9130	0
16	20240327	201600	979466700	9130	9130	9130	9130	0
17	20240327	201500	979466700	9130	9130	9130	9130	0
18	20240327	201400	979466700	9130	9130	9130	9130	0
19	20240327	201300	979466700	9130	9130	9130	9130	0
20	20240327	201200	979466700	9130	9130	9130	9130	0
21	20240327	201100	979466700	9130	9130	9130	9130	0
22	20240327	201000	979466700	9130	9130	9130	9130	0
23	20240327	200900	979466700	9130	9130	9130	9130	0
24	20240327	200800	979466700	9130	9130	9130	9130	0
25	20240327	200700	979466700	9130	9130	9130	9130	0
26	20240327	200600	979466700	9130	9130	9130	9130	0
27	20240327	200500	979466700	9130	9130	9130	9130	0
28	20240327	200400	979466700	9130	9130	9130	9130	0
29	20240327	200300	979466700	9130	9130	9130	9130	0
30	20240327	200200	979466700	9130	9130	9130	9130	0
31	20240327	200100	979466700	9130	9130	9130	9130	0
32	20240327	200000	979466700	9130	9130	9130	9130	1871
33	20240327	195900	979466700	9130	9130	9130	9130	0
34	20240327	195800	979466700	9130	9130	9130	9130	0
35	20240327	195700	979466700	9130	9130	9130	9130	0
36	20240327	195600	979466700	9130	9130	9130	9130	0
37	20240327	195500	979466700	9130	9130	9130	9130	0
38	20240327	195400	979466700	9130	9130	9130	9130	0
39	20240327	195300	979466700	9130	9130	9130	9130	0
40	20240327	195200	979466700	9130	9130	9130	9130	0
41	20240327	195100	979466700	9130	9130	9130	9130	0
42	20240327	195000	979466700	9130	9130	9130	9130	0
43	20240327	194900	979466700	9130	9130	9130	9130	0
44	20240327	194800	979466700	9130	9130	9130	9130	0
45	20240327	194700	979466700	9130	9130	9130	9130	0
46	20240327	194600	979466700	9130	9130	9130	9130	0
47	20240327	194500	979466700	9130	9130	9130	9130	0
48	20240327	194400	979466700	9130	9130	9130	9130	0
49	20240327	194300	979466700	9130	9130	9130	9130	0
50	20240327	194200	979466700	9130	9130	9130	9130	0
51	20240327	194100	979466700	9130	9130	9130	9130	0
52	20240327	194000	979466700	9130	9130	9130	9130	0
53	20240327	193900	979466700	9130	9130	9130	9130	0
54	20240327	193800	979466700	9130	9130	9130	9130	0
55	20240327	193700	979466700	9130	9130	9130	9130	0
56	20240327	193600	979466700	9130	9130	9130	9130	0
57	20240327	193500	979466700	9130	9130	9130	9130	0
58	20240327	193400	979466700	9130	9130	9130	9130	0
59	20240327	193300	979466700	9130	9130	9130	9130	0
60	20240327	193200	979466700	9130	9130	9130	9130	0
61	20240327	193100	979466700	9130	9130	9130	9130	0
62	20240327	193000	979466700	9130	9130	9130	9130	1871
63	20240327	192900	979466700	9130	9130	9130	9130	0
64	20240327	192800	979466700	9130	9130	9130	9130	0
65	20240327	192700	979466700	9130	9130	9130	9130	0
66	20240327	192600	979466700	9130	9130	9130	9130	0
67	20240327	192500	979466700	9130	9130	9130	9130	0
68	20240327	192400	979466700	9130	9130	9130	9130	0
69	20240327	192300	979466700	9130	9130	9130	9130	0
70	20240327	192200	979466700	9130	9130	9130	9130	0
71	20240327	192100	979466700	9130	9130	9130	9130	0
72	20240327	192000	979466700	9130	9130	9130	9130	0
73	20240327	191900	979466700	9130	9130	9130	9130	0
74	20240327	191800	979466700	9130	9130	9130	9130	0
75	20240327	191700	979466700	9130	9130	9130	9130	0
76	20240327	191600	979466700	9130	9130	9130	9130	0
77	20240327	191500	979466700	9130	9130	9130	9130	0
78	20240327	191400	979466700	9130	9130	9130	9130	0
79	20240327	191300	979466700	9130	9130	9130	9130	0
80	20240327	191200	979466700	9130	9130	9130	9130	0
81	20240327	191100	979466700	9130	9130	9130	9130	0
82	20240327	191000	979466700	9130	9130	9130	9130	0
83	20240327	190900	979466700	9130	9130	9130	9130	0
84	20240327	190800	979466700	9130	9130	9130	9130	0
85	20240327	190700	979466700	9130	9130	9130	9130	0
86	20240327	190600	979466700	9130	9130	9130	9130	0
87	20240327	190500	979466700	9130	9130	9130	9130	0
88	20240327	190400	979466700	9130	9130	9130	9130	0
89	20240327	190300	979466700	9130	9130	9130	9130	0
90	20240327	190200	979466700	9130	9130	9130	9130	0
91	20240327	190100	979466700	9130	9130	9130	9130	0
92	20240327	190000	979466700	9130	9130	9130	9130	1871
93	20240327	185900	979466700	9130	9130	9130	9130	0
94	20240327	185800	979466700	9130	9130	9130	9130	0
95	20240327	185700	979466700	9130	9130	9130	9130	0
96	20240327	185600	979466700	9130	9130	9130	9130	0
97	20240327	185500	979466700	9130	9130	9130	9130	0
98	20240327	185400	979466700	9130	9130	9130	9130	0
99	20240327	185300	979466700	9130	9130	9130	9130	0
100	20240327	185200	979466700	9130	9130	9130	9130	0
101	20240327	185100	979466700	9130	9130	9130	9130	0
102	20240327	185000	979466700	9130	9130	9130	9130	0
103	20240327	184900	979466700	9130	9130	9130	9130	0
104	20240327	184800	979466700	9130	9130	9130	9130	0
105	20240327	184700	979466700	9130	9130	9130	9130	0
106	20240327	184600	979466700	9130	9130	9130	9130	0
107	20240327	184500	979466700	9130	9130	9130	9130	0
108	20240327	184400	979466700	9130	9130	9130	9130	0
109	20240327	184300	979466700	9130	9130	9130	9130	0
110	20240327	184200	979466700	9130	9130	9130	9130	0
111	20240327	184100	979466700	9130	9130	9130	9130	0
112	20240327	184000	979466700	9130	9130	9130	9130	0
113	20240327	183900	979466700	9130	9130	9130	9130	0
114	20240327	183800	979466700	9130	9130	9130	9130	0
115	20240327	183700	979466700	9130	9130	9130	9130	0
116	20240327	183600	979466700	9130	9130	9130	9130	0
117	20240327	183500	979466700	9130	9130	9130	9130	0
118	20240327	183400	979466700	9130	9130	9130	9130	0
119	20240327	183300	979466700	9130	9130	9130	9130	0
120	20240327	183200	979466700	9130	9130	9130	9130	0
121	20240327	183100	979466700	9130	9130	9130	9130	0
122	20240327	183000	979466700	9130	9130	9130	9130	1871
123	20240327	182900	979466700	9130	9130	9130	9130	0
124	20240327	182800	979466700	9130	9130	9130	9130	0
125	20240327	182700	979466700	9130	9130	9130	9130	0
126	20240327	182600	979466700	9130	9130	9130	9130	0
127	20240327	182500	979466700	9130	9130	9130	9130	0
128	20240327	182400	979466700	9130	9130	9130	9130	0
129	20240327	182300	979466700	9130	9130	9130	9130	0
130	20240327	182200	979466700	9130	9130	9130	9130	0
131	20240327	182100	979466700	9130	9130	9130	9130	0
132	20240327	182000	979466700	9130	9130	9130	9130	0
133	20240327	181900	979466700	9130	9130	9130	9130	0
134	20240327	181800	979466700	9130	9130	9130	9130	0
135	20240327	181700	979466700	9130	9130	9130	9130	0
136	20240327	181600	979466700	9130	9130	9130	9130	0
137	20240327	181500	979466700	9130	9130	9130	9130	0
138	20240327	181400	979466700	9130	9130	9130	9130	0
139	20240327	181300	979466700	9130	9130	9130	9130	0
140	20240327	181200	979466700	9130	9130	9130	9130	0
141	20240327	181100	979466700	9130	9130	9130	9130	0
142	20240327	181000	979466700	9130	9130	9130	9130	0
143	20240327	180900	979466700	9130	9130	9130	9130	0
144	20240327	180800	979466700	9130	9130	9130	9130	0
145	20240327	180700	979466700	9130	9130	9130	9130	0
146	20240327	180600	979466700	9130	9130	9130	9130	0
147	20240327	180500	979466700	9130	9130	9130	9130	0
148	20240327	180400	979466700	9130	9130	9130	9130	0
149	20240327	180300	979466700	9130	9130	9130	9130	0
150	20240327	180200	979466700	9130	9130	9130	9130	0
151	20240327	180100	979466700	9130	9130	9130	9130	0
152	20240327	180000	979466700	9130	9130	9130	9130	1871
153	20240327	175900	979466700	9130	9130	9130	9130	0
154	20240327	175800	979466700	9130	9130	9130	9130	0
155	20240327	175700	979466700	9130	9130	9130	9130	0
156	20240327	175600	979466700	9130	9130	9130	9130	0
157	20240327	175500	979466700	9130	9130	9130	9130	0
158	20240327	175400	979466700	9130	9130	9130	9130	0
159	20240327	175300	979466700	9130	9130	9130	9130	0
160	20240327	175200	979466700	9130	9130	9130	9130	0
161	20240327	175100	979466700	9130	9130	9130	9130	0
162	20240327	175000	979466700	9130	9130	9130	9130	0
163	20240327	174900	979466700	9130	9130	9130	9130	0
164	20240327	174800	979466700	9130	9130	9130	9130	0
165	20240327	174700	979466700	9130	9130	9130	9130	0
166	20240327	174600	979466700	9130	9130	9130	9130	0
167	20240327	174500	979466700	9130	9130	9130	9130	0
168	20240327	174400	979466700	9130	9130	9130	9130	0
169	20240327	174300	979466700	9130	9130	9130	9130	0
170	20240327	174200	979466700	9130	9130	9130	9130	0
171	20240327	174100	979466700	9130	9130	9130	9130	0
172	20240327	174000	979466700	9130	9130	9130	9130	0
173	20240327	173900	979466700	9130	9130	9130	9130	0
174	20240327	173800	979466700	9130	9130	9130	9130	0
175	20240327	173700	979466700	9130	9130	9130	9130	0
176	20240327	173600	979466700	9130	9130	9130	9130	0
177	20240327	173500	979466700	9130	9130	9130	9130	0
178	20240327	173400	979466700	9130	9130	9130	9130	0
179	20240327	173300	979466700	9130	9130	9130	9130	0
180	20240327	173200	979466700	9130	9130	9130	9130	0
181	20240327	173100	979466700	9130	9130	9130	9130	0
182	20240327	173000	979466700	9130	9130	9130	9130	1871
183	20240327	172900	979466700	9130	9130	9130	9130	0
184	20240327	172800	979466700	9130	9130	9130	9130	0
185	20240327	172700	979466700	9130	9130	9130	9130	0
186	20240327	172600	979466700	9130	9130	9130	9130	0
187	20240327	172500	979466700	9130	9130	9130	9130	0
188	20240327	172400	979466700	9130	9130	9130	9130	0
189	20240327	172300	979466700	9130	9130	9130	9130	0
190	20240327	172200	979466700	9130	9130	9130	9130	0
191	20240327	172100	979466700	9130	9130	9130	9130	0
192	20240327	172000	979466700	9130	9130	9130	9130	0
193	20240327	171900	979466700	9130	9130	9130	9130	0
194	20240327	171800	979466700	9130	9130	9130	9130	0
195	20240327	171700	979466700	9130	9130	9130	9130	0
196	20240327	171600	979466700	9130	9130	9130	9130	0
197	20240327	171500	979466700	9130	9130	9130	9130	0
198	20240327	171400	979466700	9130	9130	9130	9130	0
199	20240327	171300	979466700	9130	9130	9130	9130	0
200	20240327	171200	979466700	9130	9130	9130	9130	0
201	20240327	171100	979466700	9130	9130	9130	9130	0
202	20240327	171000	979466700	9130	9130	9130	9130	0
203	20240327	170900	979466700	9130	9130	9130	9130	0
204	20240327	170800	979466700	9130	9130	9130	9130	0
205	20240327	170700	979466700	9130	9130	9130	9130	0
206	20240327	170600	979466700	9130	9130	9130	9130	0
207	20240327	170500	979466700	9130	9130	9130	9130	0
208	20240327	170400	979466700	9130	9130	9130	9130	0
209	20240327	170300	979466700	9130	9130	9130	9130	0
210	20240327	170200	979466700	9130	9130	9130	9130	0
211	20240327	170100	979466700	9130	9130	9130	9130	0
212	20240327	170000	979466700	9130	9130	9130	9130	1871
213	20240327	165900	979466700	9130	9130	9130	9130	0
214	20240327	165800	979466700	9130	9130	9130	9130	0
215	20240327	165700	979466700	9130	9130	9130	9130	0
216	20240327	165600	979466700	9130	9130	9130	9130	0
217	20240327	165500	979466700	9130	9130	9130	9130	0
218	20240327	165400	979466700	9130	9130	9130	9130	0
219	20240327	165300	979466700	9130	9130	9130	9130	0
220	20240327	165200	979466700	9130	9130	9130	9130	0
221	20240327	165100	979466700	9130	9130	9130	9130	0
222	20240327	165000	979466700	9130	9130	9130	9130	0
223	20240327	164900	979466700	9130	9130	9130	9130	0
224	20240327	164800	979466700	9130	9130	9130	9130	0
225	20240327	164700	979466700	9130	9130	9130	9130	0
226	20240327	164600	979466700	9130	9130	9130	9130	0
227	20240327	164500	979466700	9130	9130	9130	9130	0
228	20240327	164400	979466700	9130	9130	9130	9130	0
229	20240327	164300	979466700	9130	9130	9130	9130	0
230	20240327	164200	979466700	9130	9130	9130	9130	0
231	20240327	164100	979466700	9130	9130	9130	9130	0
232	20240327	164000	979466700	9130	9130	9130	9130	0
233	20240327	163900	979466700	9130	9130	9130	9130	0
234	20240327	163800	979466700	9130	9130	9130	9130	0
235	20240327	163700	979466700	9130	9130	9130	9130	0
236	20240327	163600	979466700	9130	9130	9130	9130	0
237	20240327	163500	979466700	9130	9130	9130	9130	0
238	20240327	163400	979466700	9130	9130	9130	9130	0
239	20240327	163300	979466700	9130	9130	9130	9130	0
240	20240327	163200	979466700	9130	9130	9130	9130	0
241	20240327	163100	979466700	9130	9130	9130	9130	0
242	20240327	163000	979466700	9130	9130	9130	9130	1871
243	20240327	162900	979466700	9130	9130	9130	9130	0
244	20240327	162800	979466700	9130	9130	9130	9130	0
245	20240327	162700	979466700	9130	9130	9130	9130	0
246	20240327	162600	979466700	9130	9130	9130	9130	0
247	20240327	162500	979466700	9130	9130	9130	9130	0
248	20240327	162400	979466700	9130	9130	9130	9130	0
249	20240327	162300	979466700	9130	9130	9130	9130	0
250	20240327	162200	979466700	9130	9130	9130	9130	0
251	20240327	162100	979466700	9130	9130	9130	9130	0
252	20240327	162000	979466700	9130	9130	9130	9130	0
253	20240327	161900	979466700	9130	9130	9130	9130	0
254	20240327	161800	979466700	9130	9130	9130	9130	0
255	20240327	161700	979466700	9130	9130	9130	9130	0
256	20240327	161600	979466700	9130	9130	9130	9130	0
257	20240327	161500	979466700	9130	9130	9130	9130	0
258	20240327	161400	979466700	9130	9130	9130	9130	0
259	20240327	161300	979466700	9130	9130	9130	9130	0
260	20240327	161200	979466700	9130	9130	9130	9130	0
261	20240327	161100	979466700	9130	9130	9130	9130	0
262	20240327	161000	979466700	9130	9130	9130	9130	0
263	20240327	160900	979466700	9130	9130	9130	9130	0
264	20240327	160800	979466700	9130	9130	9130	9130	0
265	20240327	160700	979466700	9130	9130	9130	9130	0
266	20240327	160600	979466700	9130	9130	9130	9130	0
267	20240327	160500	979466700	9130	9130	9130	9130	0
268	20240327	160400	979466700	9130	9130	9130	9130	0
269	20240327	160300	979466700	9130	9130	9130	9130	0
270	20240327	160200	979466700	9130	9130	9130	9130	0
271	20240327	160100	979466700	9130	9130	9130	9130	0
272	20240327	160000	979466700	9130	9130	9130	9130	1871
273	20240327	155900	979466700	9130	9130	9130	9130	0
274	20240327	155800	979466700	9130	9130	9130	9130	0
275	20240327	155700	979466700	9130	9130	9130	9130	0
276	20240327	155600	979466700	9130	9130	9130	9130	0
277	20240327	155500	979466700	9130	9130	9130	9130	0
278	20240327	155400	979466700	9130	9130	9130	9130	0
279	20240327	155300	979466700	9130	9130	9130	9130	0
280	20240327	155200	979466700	9130	9130	9130	9130	0
281	20240327	155100	979466700	9130	9130	9130	9130	0
282	20240327	155000	979466700	9130	9130	9130	9130	0
283	20240327	154900	979466700	9130	9130	9130	9130	0
284	20240327	154800	979466700	9130	9130	9130	9130	0
285	20240327	154700	979466700	9130	9130	9130	9130	0
286	20240327	154600	979466700	9130	9130	9130	9130	0
287	20240327	154500	979466700	9130	9130	9130	9130	0
288	20240327	154400	979466700	9130	9130	9130	9130	0
289	20240327	154300	979466700	9130	9130	9130	9130	0
290	20240327	154200	979466700	9130	9130	9130	9130	0
291	20240327	154100	979466700	9130	9130	9130	9130	0
292	20240327	154000	979466700	9130	9130	9130	9130	0
293	20240327	153900	979466700	9130	9130	9130	9130	0
294	20240327	153800	979466700	9130	9130	9130	9130	0
295	20240327	153700	979466700	9130	9130	9130	9130	0
296	20240327	153600	979466700	9130	9130	9130	9130	0
297	20240327	153500	979466700	9130	9130	9130	9130	0
298	20240327	153400	979466700	9130	9130	9130	9130	0
299	20240327	153300	979466700	9130	9130	9130	9130	0
300	20240327	153200	979466700	9130	9130	9130	9130	0
301	20240327	153100	979466700	9130	9130	9130	9130	0
302	20240327	153000	979466700	9130	9130	9130	9130	3742
303	20240327	152900	962384470	9130	9130	9130	9130	0
304	20240327	152800	962384470	9130	9130	9130	9130	0
305	20240327	152700	962384470	9130	9130	9130	9130	0
306	20240327	152600	962384470	9130	9130	9130	9130	0
307	20240327	152500	962384470	9130	9130	9130	9130	0
308	20240327	152400	962384470	9130	9130	9130	9130	0
309	20240327	152300	962384470	9130	9130	9130	9130	0
310	20240327	152200	962384470	9130	9130	9130	9130	0
311	20240327	152100	962384470	9130	9130	9130	9130	0
312	20240327	152000	962384470	9130	9130	9130	9130	0
313	20240327	151900	962384470	9130	9150	9150	9130	960
314	20240327	151800	953617050	9150	9140	9150	9140	58
315	20240327	151700	953086390	9140	9140	9140	9140	0
316	20240327	151600	953086390	9140	9140	9140	9140	26
317	20240327	151500	952848750	9130	9140	9140	9130	99
318	20240327	151400	951944870	9130	9130	9130	9130	33
319	20240327	151300	951643580	9120	9120	9120	9120	143
320	20240327	151200	950339420	9120	9120	9120	9120	300
321	20240327	151100	947603420	9120	9120	9120	9120	150
322	20240327	151000	946235420	9140	9120	9140	9110	321
323	20240327	150900	943310880	9110	9120	9150	9110	1740
324	20240327	150800	927457820	9120	9120	9120	9120	77
325	20240327	150700	926755580	9150	9150	9150	9150	16
326	20240327	150600	926609180	9150	9150	9150	9150	8
327	20240327	150500	926535980	9110	9110	9110	9110	343
328	20240327	150400	923411250	9110	9110	9110	9110	0
329	20240327	150300	923411250	9110	9140	9140	9110	5900
330	20240327	150200	869591420	9140	9150	9150	9140	211
331	20240327	150100	867662640	9150	9150	9150	9150	135
332	20240327	150000	866427390	9150	9160	9160	9150	110
333	20240327	145900	865420790	9160	9160	9160	9160	3
334	20240327	145800	865393310	9160	9160	9160	9160	10
335	20240327	145700	865301710	9150	9150	9150	9150	53
336	20240327	145600	864816760	9150	9150	9150	9150	2
337	20240327	145500	864798460	9150	9150	9150	9150	5
338	20240327	145400	864752710	9150	9150	9150	9150	1
339	20240327	145300	864743560	9140	9140	9140	9140	250
340	20240327	145200	862458560	9150	9160	9160	9140	410
341	20240327	145100	858709050	9160	9160	9160	9160	56
342	20240327	145000	858196090	9160	9160	9160	9160	0
343	20240327	144900	858196090	9160	9160	9160	9160	0
344	20240327	144800	858196090	9160	9160	9160	9160	0
345	20240327	144700	858196090	9160	9170	9170	9160	20
346	20240327	144600	858012880	9180	9180	9180	9180	20
347	20240327	144500	857829280	9180	9180	9180	9180	11
348	20240327	144400	857728300	9180	9180	9180	9180	0
349	20240327	144300	857728300	9180	9180	9180	9180	10
350	20240327	144200	857636500	9180	9180	9180	9180	1
351	20240327	144100	857627320	9180	9180	9180	9180	101
352	20240327	144000	856700140	9130	9150	9150	9130	250
353	20240327	143900	854416690	9180	9180	9180	9180	20
354	20240327	143800	854233090	9180	9180	9180	9180	1
355	20240327	143700	854223910	9130	9200	9200	9130	1001
356	20240327	143600	845074410	9150	9150	9150	9150	0
357	20240327	143500	845074410	9150	9150	9150	9150	0
358	20240327	143400	845074410	9150	9200	9200	9150	206
359	20240327	143300	843186900	9200	9200	9200	9200	0
360	20240327	143200	843186900	9200	9190	9200	9190	6
361	20240327	143100	843131730	9150	9150	9150	9150	0
362	20240327	143000	843131730	9150	9190	9190	9150	30
363	20240327	142900	842857110	9190	9190	9190	9190	1
364	20240327	142800	842847920	9170	9170	9170	9170	0
365	20240327	142700	842847920	9170	9170	9170	9170	0
366	20240327	142600	842847920	9170	9170	9170	9170	0
367	20240327	142500	842847920	9170	9170	9170	9170	1000
368	20240327	142400	833677920	9170	9150	9170	9150	269
369	20240327	142300	831215190	9140	9150	9150	9140	241
370	20240327	142200	829010450	9140	9140	9140	9140	0
371	20240327	142100	829010450	9140	9140	9140	9140	0
372	20240327	142000	829010450	9140	9150	9150	9140	145
373	20240327	141900	827684390	9160	9170	9170	9160	2
374	20240327	141800	827666060	9170	9170	9170	9170	0
375	20240327	141700	827666060	9170	9170	9170	9170	0
376	20240327	141600	827666060	9170	9180	9180	9170	59
377	20240327	141500	827124980	9180	9180	9180	9180	0
378	20240327	141400	827124980	9180	9180	9180	9180	111
379	20240327	141300	826106000	9180	9180	9180	9180	0
380	20240327	141200	826106000	9180	9180	9180	9180	0
381	20240327	141100	826106000	9180	9180	9180	9180	100
382	20240327	141000	825188000	9150	9150	9150	9150	10
383	20240327	140900	825096500	9180	9180	9180	9180	2
384	20240327	140800	825078140	9190	9190	9190	9190	1
385	20240327	140700	825068950	9190	9190	9190	9150	202
386	20240327	140600	823220570	9150	9150	9150	9150	0
387	20240327	140500	823220570	9150	9160	9160	9150	877
388	20240327	140400	815195910	9160	9160	9160	9160	0
389	20240327	140300	815195910	9160	9180	9180	9160	720
390	20240327	140200	808594710	9180	9180	9180	9180	70
391	20240327	140100	807952110	9190	9190	9190	9190	25
392	20240327	140000	807722360	9150	9150	9150	9150	0
393	20240327	135900	807722360	9150	9150	9150	9150	0
394	20240327	135800	807722360	9150	9150	9150	9150	1
395	20240327	135700	807713210	9150	9150	9150	9150	0
396	20240327	135600	807713210	9150	9150	9150	9150	0
397	20240327	135500	807713210	9150	9150	9150	9150	0
398	20240327	135400	807713210	9150	9150	9150	9150	650
399	20240327	135300	801765710	9200	9200	9200	9200	0
400	20240327	135200	801765710	9200	9200	9200	9200	0
401	20240327	135100	801765710	9200	9200	9200	9200	10
402	20240327	135000	801673710	9200	9200	9200	9200	20
403	20240327	134900	801489710	9150	9160	9160	9150	147
404	20240327	134800	800144600	9150	9150	9150	9150	0
405	20240327	134700	800144600	9150	9150	9150	9150	0
406	20240327	134600	800144600	9150	9150	9150	9150	0
407	20240327	134500	800144600	9150	9150	9150	9150	0
408	20240327	134400	800144600	9150	9150	9150	9150	0
409	20240327	134300	800144600	9150	9150	9150	9150	0
410	20240327	134200	800144600	9150	9150	9150	9150	0
411	20240327	134100	800144600	9150	9150	9150	9150	35
412	20240327	134000	799824350	9150	9150	9150	9150	0
413	20240327	133900	799824350	9150	9150	9150	9150	8
414	20240327	133800	799751150	9150	9150	9150	9150	0
415	20240327	133700	799751150	9150	9160	9160	9150	130
416	20240327	133600	798561640	9150	9150	9150	9150	0
417	20240327	133500	798561640	9150	9150	9150	9150	0
418	20240327	133400	798561640	9150	9150	9150	9150	0
419	20240327	133300	798561640	9150	9150	9150	9150	38
420	20240327	133200	798213940	9200	9200	9200	9200	10
421	20240327	133100	798121940	9200	9200	9200	9200	90
422	20240327	133000	797293940	9200	9200	9200	9200	0
423	20240327	132900	797293940	9200	9200	9200	9200	1
424	20240327	132800	797284740	9150	9160	9160	9150	277
425	20240327	132700	794749990	9180	9220	9220	9180	1116
426	20240327	132600	784479560	9220	9220	9220	9220	108
427	20240327	132500	783483800	9220	9220	9220	9220	10
428	20240327	132400	783391600	9220	9220	9220	9220	30
429	20240327	132300	783115000	9220	9220	9220	9220	50
430	20240327	132200	782654000	9210	9200	9210	9200	60
431	20240327	132100	782101420	9210	9180	9210	9180	95
432	20240327	132000	781229290	9150	9150	9150	9150	3
433	20240327	131900	781201840	9140	9140	9140	9140	38
434	20240327	131800	780854520	9140	9140	9140	9140	0
435	20240327	131700	780854520	9140	9140	9140	9140	0
436	20240327	131600	780854520	9140	9140	9140	9140	372
437	20240327	131500	777454440	9130	9130	9130	9130	0
438	20240327	131400	777454440	9130	9130	9130	9130	0
439	20240327	131300	777454440	9130	9130	9130	9130	102
440	20240327	131200	776523180	9130	9130	9130	9130	96
441	20240327	131100	775646700	9130	9150	9150	9130	31
442	20240327	131000	775363250	9130	9130	9130	9130	0
443	20240327	130900	775363250	9130	9130	9130	9130	418
444	20240327	130800	771546910	9130	9130	9130	9130	0
445	20240327	130700	771546910	9130	9130	9130	9130	0
446	20240327	130600	771546910	9130	9130	9130	9130	50
447	20240327	130500	771090410	9130	9130	9130	9130	0
448	20240327	130400	771090410	9130	9140	9140	9130	200
449	20240327	130300	769263060	9150	9150	9150	9150	1
450	20240327	130200	769253910	9130	9130	9130	9130	0
451	20240327	130100	769253910	9130	9130	9130	9130	0
452	20240327	130000	769253910	9130	9130	9130	9130	0
453	20240327	125900	769253910	9130	9130	9130	9130	0
454	20240327	125800	769253910	9130	9130	9130	9130	32
455	20240327	125700	768961750	9140	9150	9150	9140	123
456	20240327	125600	767837480	9150	9150	9150	9150	0
457	20240327	125500	767837480	9150	9150	9150	9150	0
458	20240327	125400	767837480	9150	9150	9150	9150	0
459	20240327	125300	767837480	9150	9150	9150	9150	18
460	20240327	125200	767672780	9140	9140	9140	9140	0
461	20240327	125100	767672780	9140	9140	9140	9130	1270
462	20240327	125000	756076980	9140	9140	9140	9140	19
463	20240327	124900	755903320	9140	9140	9140	9140	13
464	20240327	124800	755784500	9130	9130	9130	9130	0
465	20240327	124700	755784500	9130	9130	9130	9130	0
466	20240327	124600	755784500	9130	9130	9130	9130	0
467	20240327	124500	755784500	9130	9160	9160	9130	571
468	20240327	124400	750562690	9160	9160	9160	9160	22
469	20240327	124300	750361170	9160	9160	9160	9160	0
470	20240327	124200	750361170	9160	9160	9160	9160	2
471	20240327	124100	750342850	9180	9180	9180	9180	0
472	20240327	124000	750342850	9180	9180	9180	9180	7
473	20240327	123900	750278590	9180	9180	9180	9180	1
474	20240327	123800	750269410	9180	9180	9180	9180	0
475	20240327	123700	750269410	9180	9180	9180	9180	10
476	20240327	123600	750177610	9180	9180	9180	9180	3
477	20240327	123500	750150070	9180	9180	9180	9180	0
478	20240327	123400	750150070	9180	9180	9180	9180	0
479	20240327	123300	750150070	9180	9180	9180	9180	0
480	20240327	123200	750150070	9180	9180	9180	9180	0
481	20240327	123100	750150070	9180	9180	9180	9180	0
482	20240327	123000	750150070	9180	9170	9180	9170	404
483	20240327	122900	746442590	9170	9170	9170	9170	0
484	20240327	122800	746442590	9170	9170	9170	9170	0
485	20240327	122700	746442590	9170	9170	9170	9170	1
486	20240327	122600	746433420	9140	9140	9140	9140	13
487	20240327	122500	746314600	9140	9140	9140	9140	4
488	20240327	122400	746278040	9140	9140	9140	9140	10
489	20240327	122300	746186640	9150	9150	9150	9150	0
490	20240327	122200	746186640	9150	9150	9150	9150	10
491	20240327	122100	746095140	9150	9150	9150	9150	0
492	20240327	122000	746095140	9150	9150	9150	9150	105
493	20240327	121900	745134390	9150	9150	9160	9150	10
494	20240327	121800	745042870	9160	9160	9160	9160	3
495	20240327	121700	745015390	9160	9160	9160	9160	12
496	20240327	121600	744905470	9160	9160	9160	9160	20
497	20240327	121500	744722270	9160	9160	9160	9160	525
498	20240327	121400	739913270	9170	9170	9170	9170	11
499	20240327	121300	739812400	9170	9170	9170	9170	20
500	20240327	121200	739629000	9170	9170	9170	9170	1
501	20240327	121100	739619830	9170	9170	9170	9170	2
502	20240327	121000	739601490	9170	9170	9170	9170	11
503	20240327	120900	739500620	9160	9160	9160	9160	0
504	20240327	120800	739500620	9160	9150	9160	9150	25
505	20240327	120700	739271860	9150	9150	9150	9150	0
506	20240327	120600	739271860	9150	9150	9150	9150	0
507	20240327	120500	739271860	9150	9150	9150	9150	0
508	20240327	120400	739271860	9150	9150	9150	9150	0
509	20240327	120300	739271860	9150	9150	9150	9150	228
510	20240327	120200	737185660	9130	9140	9140	9130	750
511	20240327	120100	730337850	9150	9150	9150	9150	22
512	20240327	120000	730136550	9150	9150	9150	9150	0
513	20240327	115900	730136550	9150	9150	9150	9150	0
514	20240327	115800	730136550	9150	9150	9150	9150	20
515	20240327	115700	729953550	9160	9160	9160	9160	17
516	20240327	115600	729797830	9160	9160	9160	9160	0
517	20240327	115500	729797830	9160	9160	9160	9160	180
518	20240327	115400	728149030	9160	9160	9160	9160	23
519	20240327	115300	727938350	9160	9160	9160	9160	0
520	20240327	115200	727938350	9160	9160	9160	9160	0
521	20240327	115100	727938350	9160	9160	9160	9160	1
522	20240327	115000	727929190	9160	9160	9160	9160	9
523	20240327	114900	727846750	9120	9120	9120	9120	0
524	20240327	114800	727846750	9120	9120	9120	9120	0
525	20240327	114700	727846750	9120	9120	9120	9120	0
526	20240327	114600	727846750	9120	9120	9120	9120	300
527	20240327	114500	725110750	9120	9120	9120	9120	25
528	20240327	114400	724882750	9120	9120	9120	9120	528
529	20240327	114300	720067390	9120	9130	9130	9120	225
530	20240327	114200	718014520	9130	9140	9140	9130	310
531	20240327	114100	715184070	9140	9140	9140	9140	100
532	20240327	114000	714270070	9140	9140	9140	9140	0
533	20240327	113900	714270070	9140	9140	9140	9140	50
534	20240327	113800	713813070	9140	9150	9150	9140	46
535	20240327	113700	713392520	9130	9130	9130	9130	0
536	20240327	113600	713392520	9130	9130	9130	9130	0
537	20240327	113500	713392520	9130	9160	9160	9130	1345
538	20240327	113400	701084690	9160	9160	9160	9160	541
539	20240327	113300	696129130	9160	9160	9160	9160	0
540	20240327	113200	696129130	9160	9160	9160	9160	35
541	20240327	113100	695808530	9220	9220	9220	9220	1
542	20240327	113000	695799310	9220	9210	9220	9210	10
543	20240327	112900	695707160	9160	9160	9160	9160	590
544	20240327	112800	690302760	9160	9180	9180	9160	15
545	20240327	112700	690165120	9210	9210	9210	9210	0
546	20240327	112600	690165120	9210	9220	9220	9210	25
547	20240327	112500	689934770	9220	9220	9220	9220	2
548	20240327	112400	689916330	9220	9180	9260	9180	279
549	20240327	112300	687339660	9180	9180	9180	9180	8
550	20240327	112200	687266220	9180	9180	9180	9180	10
551	20240327	112100	687174420	9180	9180	9180	9180	0
552	20240327	112000	687174420	9180	9180	9180	9180	5
553	20240327	111900	687128520	9160	9160	9160	9160	0
554	20240327	111800	687128520	9160	9160	9160	9160	0
555	20240327	111700	687128520	9160	9160	9160	9160	120
556	20240327	111600	686029320	9160	9160	9160	9160	10
557	20240327	111500	685937720	9160	9160	9160	9160	0
558	20240327	111400	685937720	9160	9160	9160	9160	0
559	20240327	111300	685937720	9160	9130	9160	9120	102
560	20240327	111200	685007390	9120	9120	9120	9120	19
561	20240327	111100	684834110	9160	9130	9160	9110	867
562	20240327	111000	676926670	9130	9160	9160	9130	885
563	20240327	110900	668846410	9150	9150	9150	9150	33
564	20240327	110800	668544460	9160	9160	9160	9160	2
565	20240327	110700	668526140	9160	9160	9160	9160	15
566	20240327	110600	668388740	9160	9140	9160	9140	255
567	20240327	110500	666057980	9160	9170	9170	9140	503
568	20240327	110400	661460470	9150	9160	9160	9150	905
569	20240327	110300	653179710	9160	9170	9170	9160	701
570	20240327	110200	646758450	9160	9160	9160	9160	30
571	20240327	110100	646483650	9160	9160	9160	9150	425
572	20240327	110000	642592960	9160	9170	9170	9160	909
573	20240327	105900	634266000	9180	9180	9180	9170	52
574	20240327	105800	633789140	9180	9170	9180	9160	544
575	20240327	105700	628800180	9160	9180	9180	9160	686
576	20240327	105600	622512540	9170	9170	9170	9170	50
577	20240327	105500	622054040	9170	9170	9170	9170	88
578	20240327	105400	621247080	9170	9170	9170	9170	200
579	20240327	105300	619413080	9170	9170	9170	9170	318
580	20240327	105200	616497020	9160	9160	9170	9160	471
581	20240327	105100	612181650	9170	9170	9170	9170	585
582	20240327	105000	606817200	9170	9210	9210	9170	1864
583	20240327	104900	589705830	9210	9210	9210	9210	0
584	20240327	104800	589705830	9210	9210	9210	9210	50
585	20240327	104700	589245330	9190	9200	9210	9190	2576
586	20240327	104600	565564950	9210	9210	9260	9200	187
587	20240327	104500	563842730	9200	9270	9270	9200	10000
588	20240327	104400	471669600	9270	9270	9270	9270	0
589	20240327	104300	471669600	9270	9270	9270	9270	0
590	20240327	104200	471669600	9270	9270	9270	9270	500
591	20240327	104100	467034600	9260	9260	9260	9260	10
592	20240327	104000	466942000	9270	9280	9280	9270	171
593	20240327	103900	465356780	9270	9270	9270	9270	0
594	20240327	103800	465356780	9270	9270	9270	9270	0
595	20240327	103700	465356780	9270	9270	9270	9270	0
596	20240327	103600	465356780	9270	9270	9270	9270	0
597	20240327	103500	465356780	9270	9270	9270	9270	1
598	20240327	103400	465347510	9240	9240	9240	9240	0
599	20240327	103300	465347510	9240	9240	9240	9240	0
600	20240327	103200	465347510	9240	9240	9240	9240	1
601	20240327	103100	465338270	9240	9240	9240	9240	32
602	20240327	103000	465042590	9250	9250	9250	9250	2
603	20240327	102900	465024090	9240	9250	9250	9240	197
604	20240327	102800	463202800	9250	9240	9250	9240	415
605	20240327	102700	459367100	9250	9250	9250	9250	1322
606	20240327	102600	447138600	9250	9260	9260	9250	384
607	20240327	102500	443585070	9270	9270	9270	9270	0
608	20240327	102400	443585070	9270	9270	9270	9270	20
609	20240327	102300	443399670	9270	9270	9270	9270	541
610	20240327	102200	438384600	9270	9270	9270	9270	163
611	20240327	102100	436873590	9270	9270	9270	9270	108
612	20240327	102000	435872430	9270	9270	9270	9270	2
613	20240327	101900	435853890	9270	9270	9270	9270	0
614	20240327	101800	435853890	9270	9270	9270	9270	117
615	20240327	101700	434769300	9250	9260	9260	9250	172
616	20240327	101600	433178270	9260	9260	9260	9260	0
617	20240327	101500	433178270	9260	9260	9260	9260	50
618	20240327	101400	432715270	9250	9240	9250	9240	25
619	20240327	101300	432484220	9240	9240	9250	9240	10
620	20240327	101200	432391770	9240	9240	9240	9240	87
621	20240327	101100	431587890	9240	9240	9240	9240	122
622	20240327	101000	430460610	9260	9260	9260	9260	0
623	20240327	100900	430460610	9260	9260	9260	9260	1
624	20240327	100800	430451350	9240	9240	9240	9240	608
625	20240327	100700	424833430	9240	9240	9240	9240	308
626	20240327	100600	421987510	9240	9250	9270	9240	549
627	20240327	100500	416908870	9270	9240	9270	9240	543
628	20240327	100400	411891520	9270	9270	9270	9270	1
629	20240327	100300	411882250	9250	9250	9250	9250	1
630	20240327	100200	411873000	9240	9260	9260	9240	1005
631	20240327	100100	402575710	9260	9290	9290	9260	1844
632	20240327	100000	385495870	9280	9280	9280	9280	0
633	20240327	095900	385495870	9280	9280	9280	9280	0
634	20240327	095800	385495870	9280	9260	9280	9260	917
635	20240327	095700	377004430	9260	9250	9260	9250	127
636	20240327	095600	375828800	9240	9230	9240	9230	1350
637	20240327	095500	363357510	9230	9240	9240	9230	1444
638	20240327	095400	350029370	9240	9260	9260	9240	2261
639	20240327	095300	329121870	9270	9270	9270	9270	4
640	20240327	095200	329084790	9260	9260	9260	9260	2
641	20240327	095100	329066270	9290	9290	9290	9290	0
642	20240327	095000	329066270	9290	9290	9290	9290	3
643	20240327	094900	329038400	9290	9290	9290	9290	1
644	20240327	094800	329029110	9290	9290	9290	9290	20
645	20240327	094700	328843310	9310	9310	9310	9310	1
646	20240327	094600	328834000	9260	9260	9260	9250	501
647	20240327	094500	324198740	9250	9260	9260	9250	100
648	20240327	094400	323273640	9260	9290	9290	9260	154
649	20240327	094300	321847570	9250	9250	9250	9250	0
650	20240327	094200	321847570	9250	9290	9290	9250	400
651	20240327	094100	318142480	9340	9340	9340	9340	13
652	20240327	094000	318021060	9340	9300	9340	9300	50
653	20240327	093900	317555660	9300	9300	9300	9300	4
654	20240327	093800	317518460	9300	9250	9300	9240	107
655	20240327	093700	316528950	9240	9300	9300	9240	131
656	20240327	093600	315317070	9300	9300	9300	9300	0
657	20240327	093500	315317070	9300	9270	9300	9270	100
658	20240327	093400	314389300	9250	9240	9250	9240	1100
659	20240327	093300	304224300	9250	9240	9250	9240	931
660	20240327	093200	295618590	9240	9250	9250	9240	692
661	20240327	093100	289224270	9240	9240	9240	9240	0
662	20240327	093000	289224270	9240	9250	9250	9240	563
663	20240327	092900	284021700	9270	9270	9270	9270	4
664	20240327	092800	283984620	9270	9270	9270	9270	58
665	20240327	092700	283446960	9270	9250	9270	9240	110
666	20240327	092600	282428560	9270	9250	9270	9250	31
667	20240327	092500	282141650	9270	9260	9270	9250	310
668	20240327	092400	279273390	9300	9250	9300	9250	158
669	20240327	092300	277810540	9250	9250	9250	9250	196
670	20240327	092200	275997540	9240	9250	9260	9230	3614
671	20240327	092100	242560220	9250	9260	9270	9230	2491
672	20240327	092000	219526100	9250	9340	9340	9250	5363
673	20240327	091900	169654440	9340	9360	9360	9330	3052
674	20240327	091800	141130040	9360	9380	9380	9360	833
675	20240327	091700	133325490	9380	9430	9430	9380	1404
676	20240327	091600	120127870	9440	9450	9460	9440	230
677	20240327	091500	117954530	9450	9440	9450	9440	139
678	20240327	091400	116642350	9440	9460	9460	9440	104
679	20240327	091300	115659160	9460	9460	9460	9460	154
680	20240327	091200	114202320	9460	9420	9460	9400	791
681	20240327	091100	106758020	9420	9420	9420	9420	104
682	20240327	091000	105778340	9410	9410	9410	9410	231
683	20240327	090900	103604630	9410	9500	9500	9410	409
684	20240327	090800	99750600	9400	9500	9500	9400	910
685	20240327	090700	91132120	9500	9460	9500	9460	301
686	20240327	090600	88272660	9460	9390	9460	9390	5640
687	20240327	090500	35209060	9360	9350	9360	9350	120
688	20240327	090400	34086060	9380	9350	9390	9350	211
689	20240327	090300	32104910	9350	9390	9390	9350	963
690	20240327	090200	23082710	9390	9410	9410	9390	821
691	20240327	090100	15359120	9400	9400	9410	9400	22
692	20240327	090000	15152300	9380	9410	9410	9380	1400