KissMeData/071840/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193100	153335340	9680	9680	9680	9680	372
3	20240327	193000	153335340	9680	9680	9680	9680	0
4	20240327	192900	153335340	9680	9680	9680	9680	0
5	20240327	192800	153335340	9680	9680	9680	9680	0
6	20240327	192700	153335340	9680	9680	9680	9680	0
7	20240327	192600	153335340	9680	9680	9680	9680	0
8	20240327	192500	153335340	9680	9680	9680	9680	0
9	20240327	192400	153335340	9680	9680	9680	9680	0
10	20240327	192300	153335340	9680	9680	9680	9680	0
11	20240327	192200	153335340	9680	9680	9680	9680	0
12	20240327	192100	153335340	9680	9680	9680	9680	0
13	20240327	192000	153335340	9680	9680	9680	9680	0
14	20240327	191900	153335340	9680	9680	9680	9680	0
15	20240327	191800	153335340	9680	9680	9680	9680	0
16	20240327	191700	153335340	9680	9680	9680	9680	0
17	20240327	191600	153335340	9680	9680	9680	9680	0
18	20240327	191500	153335340	9680	9680	9680	9680	0
19	20240327	191400	153335340	9680	9680	9680	9680	0
20	20240327	191300	153335340	9680	9680	9680	9680	0
21	20240327	191200	153335340	9680	9680	9680	9680	0
22	20240327	191100	153335340	9680	9680	9680	9680	0
23	20240327	191000	153335340	9680	9680	9680	9680	0
24	20240327	190900	153335340	9680	9680	9680	9680	0
25	20240327	190800	153335340	9680	9680	9680	9680	0
26	20240327	190700	153335340	9680	9680	9680	9680	0
27	20240327	190600	153335340	9680	9680	9680	9680	0
28	20240327	190500	153335340	9680	9680	9680	9680	0
29	20240327	190400	153335340	9680	9680	9680	9680	0
30	20240327	190300	153335340	9680	9680	9680	9680	0
31	20240327	190200	153335340	9680	9680	9680	9680	0
32	20240327	190100	153335340	9680	9680	9680	9680	372
33	20240327	190000	153335340	9680	9680	9680	9680	0
34	20240327	185900	153335340	9680	9680	9680	9680	0
35	20240327	185800	153335340	9680	9680	9680	9680	0
36	20240327	185700	153335340	9680	9680	9680	9680	0
37	20240327	185600	153335340	9680	9680	9680	9680	0
38	20240327	185500	153335340	9680	9680	9680	9680	0
39	20240327	185400	153335340	9680	9680	9680	9680	0
40	20240327	185300	153335340	9680	9680	9680	9680	0
41	20240327	185200	153335340	9680	9680	9680	9680	0
42	20240327	185100	153335340	9680	9680	9680	9680	0
43	20240327	185000	153335340	9680	9680	9680	9680	0
44	20240327	184900	153335340	9680	9680	9680	9680	0
45	20240327	184800	153335340	9680	9680	9680	9680	0
46	20240327	184700	153335340	9680	9680	9680	9680	0
47	20240327	184600	153335340	9680	9680	9680	9680	0
48	20240327	184500	153335340	9680	9680	9680	9680	0
49	20240327	184400	153335340	9680	9680	9680	9680	0
50	20240327	184300	153335340	9680	9680	9680	9680	0
51	20240327	184200	153335340	9680	9680	9680	9680	0
52	20240327	184100	153335340	9680	9680	9680	9680	0
53	20240327	184000	153335340	9680	9680	9680	9680	0
54	20240327	183900	153335340	9680	9680	9680	9680	0
55	20240327	183800	153335340	9680	9680	9680	9680	0
56	20240327	183700	153335340	9680	9680	9680	9680	0
57	20240327	183600	153335340	9680	9680	9680	9680	0
58	20240327	183500	153335340	9680	9680	9680	9680	0
59	20240327	183400	153335340	9680	9680	9680	9680	0
60	20240327	183300	153335340	9680	9680	9680	9680	0
61	20240327	183200	153335340	9680	9680	9680	9680	0
62	20240327	183100	153335340	9680	9680	9680	9680	372
63	20240327	183000	153335340	9680	9680	9680	9680	0
64	20240327	182900	153335340	9680	9680	9680	9680	0
65	20240327	182800	153335340	9680	9680	9680	9680	0
66	20240327	182700	153335340	9680	9680	9680	9680	0
67	20240327	182600	153335340	9680	9680	9680	9680	0
68	20240327	182500	153335340	9680	9680	9680	9680	0
69	20240327	182400	153335340	9680	9680	9680	9680	0
70	20240327	182300	153335340	9680	9680	9680	9680	0
71	20240327	182200	153335340	9680	9680	9680	9680	0
72	20240327	182100	153335340	9680	9680	9680	9680	0
73	20240327	182000	153335340	9680	9680	9680	9680	0
74	20240327	181900	153335340	9680	9680	9680	9680	0
75	20240327	181800	153335340	9680	9680	9680	9680	0
76	20240327	181700	153335340	9680	9680	9680	9680	0
77	20240327	181600	153335340	9680	9680	9680	9680	0
78	20240327	181500	153335340	9680	9680	9680	9680	0
79	20240327	181400	153335340	9680	9680	9680	9680	0
80	20240327	181300	153335340	9680	9680	9680	9680	0
81	20240327	181200	153335340	9680	9680	9680	9680	0
82	20240327	181100	153335340	9680	9680	9680	9680	0
83	20240327	181000	153335340	9680	9680	9680	9680	0
84	20240327	180900	153335340	9680	9680	9680	9680	0
85	20240327	180800	153335340	9680	9680	9680	9680	0
86	20240327	180700	153335340	9680	9680	9680	9680	0
87	20240327	180600	153335340	9680	9680	9680	9680	0
88	20240327	180500	153335340	9680	9680	9680	9680	0
89	20240327	180400	153335340	9680	9680	9680	9680	0
90	20240327	180300	153335340	9680	9680	9680	9680	0
91	20240327	180200	153335340	9680	9680	9680	9680	0
92	20240327	180100	153335340	9680	9680	9680	9680	372
93	20240327	180000	153335340	9680	9680	9680	9680	0
94	20240327	175900	153335340	9680	9680	9680	9680	0
95	20240327	175800	153335340	9680	9680	9680	9680	0
96	20240327	175700	153335340	9680	9680	9680	9680	0
97	20240327	175600	153335340	9680	9680	9680	9680	0
98	20240327	175500	153335340	9680	9680	9680	9680	0
99	20240327	175400	153335340	9680	9680	9680	9680	0
100	20240327	175300	153335340	9680	9680	9680	9680	0
101	20240327	175200	153335340	9680	9680	9680	9680	0
102	20240327	175100	153335340	9680	9680	9680	9680	0
103	20240327	175000	153335340	9680	9680	9680	9680	0
104	20240327	174900	153335340	9680	9680	9680	9680	0
105	20240327	174800	153335340	9680	9680	9680	9680	0
106	20240327	174700	153335340	9680	9680	9680	9680	0
107	20240327	174600	153335340	9680	9680	9680	9680	0
108	20240327	174500	153335340	9680	9680	9680	9680	0
109	20240327	174400	153335340	9680	9680	9680	9680	0
110	20240327	174300	153335340	9680	9680	9680	9680	0
111	20240327	174200	153335340	9680	9680	9680	9680	0
112	20240327	174100	153335340	9680	9680	9680	9680	0
113	20240327	174000	153335340	9680	9680	9680	9680	0
114	20240327	173900	153335340	9680	9680	9680	9680	0
115	20240327	173800	153335340	9680	9680	9680	9680	0
116	20240327	173700	153335340	9680	9680	9680	9680	0
117	20240327	173600	153335340	9680	9680	9680	9680	0
118	20240327	173500	153335340	9680	9680	9680	9680	0
119	20240327	173400	153335340	9680	9680	9680	9680	0
120	20240327	173300	153335340	9680	9680	9680	9680	0
121	20240327	173200	153335340	9680	9680	9680	9680	0
122	20240327	173100	153335340	9680	9680	9680	9680	372
123	20240327	173000	153335340	9680	9680	9680	9680	0
124	20240327	172900	153335340	9680	9680	9680	9680	0
125	20240327	172800	153335340	9680	9680	9680	9680	0
126	20240327	172700	153335340	9680	9680	9680	9680	0
127	20240327	172600	153335340	9680	9680	9680	9680	0
128	20240327	172500	153335340	9680	9680	9680	9680	0
129	20240327	172400	153335340	9680	9680	9680	9680	0
130	20240327	172300	153335340	9680	9680	9680	9680	0
131	20240327	172200	153335340	9680	9680	9680	9680	0
132	20240327	172100	153335340	9680	9680	9680	9680	0
133	20240327	172000	153335340	9680	9680	9680	9680	0
134	20240327	171900	153335340	9680	9680	9680	9680	0
135	20240327	171800	153335340	9680	9680	9680	9680	0
136	20240327	171700	153335340	9680	9680	9680	9680	0
137	20240327	171600	153335340	9680	9680	9680	9680	0
138	20240327	171500	153335340	9680	9680	9680	9680	0
139	20240327	171400	153335340	9680	9680	9680	9680	0
140	20240327	171300	153335340	9680	9680	9680	9680	0
141	20240327	171200	153335340	9680	9680	9680	9680	0
142	20240327	171100	153335340	9680	9680	9680	9680	0
143	20240327	171000	153335340	9680	9680	9680	9680	0
144	20240327	170900	153335340	9680	9680	9680	9680	0
145	20240327	170800	153335340	9680	9680	9680	9680	0
146	20240327	170700	153335340	9680	9680	9680	9680	0
147	20240327	170600	153335340	9680	9680	9680	9680	0
148	20240327	170500	153335340	9680	9680	9680	9680	0
149	20240327	170400	153335340	9680	9680	9680	9680	0
150	20240327	170300	153335340	9680	9680	9680	9680	0
151	20240327	170200	153335340	9680	9680	9680	9680	0
152	20240327	170100	153335340	9680	9680	9680	9680	372
153	20240327	170000	153335340	9680	9680	9680	9680	0
154	20240327	165900	153335340	9680	9680	9680	9680	0
155	20240327	165800	153335340	9680	9680	9680	9680	0
156	20240327	165700	153335340	9680	9680	9680	9680	0
157	20240327	165600	153335340	9680	9680	9680	9680	0
158	20240327	165500	153335340	9680	9680	9680	9680	0
159	20240327	165400	153335340	9680	9680	9680	9680	0
160	20240327	165300	153335340	9680	9680	9680	9680	0
161	20240327	165200	153335340	9680	9680	9680	9680	0
162	20240327	165100	153335340	9680	9680	9680	9680	0
163	20240327	165000	153335340	9680	9680	9680	9680	0
164	20240327	164900	153335340	9680	9680	9680	9680	0
165	20240327	164800	153335340	9680	9680	9680	9680	0
166	20240327	164700	153335340	9680	9680	9680	9680	0
167	20240327	164600	153335340	9680	9680	9680	9680	0
168	20240327	164500	153335340	9680	9680	9680	9680	0
169	20240327	164400	153335340	9680	9680	9680	9680	0
170	20240327	164300	153335340	9680	9680	9680	9680	0
171	20240327	164200	153335340	9680	9680	9680	9680	0
172	20240327	164100	153335340	9680	9680	9680	9680	0
173	20240327	164000	153335340	9680	9680	9680	9680	0
174	20240327	163900	153335340	9680	9680	9680	9680	0
175	20240327	163800	153335340	9680	9680	9680	9680	0
176	20240327	163700	153335340	9680	9680	9680	9680	0
177	20240327	163600	153335340	9680	9680	9680	9680	0
178	20240327	163500	153335340	9680	9680	9680	9680	0
179	20240327	163400	153335340	9680	9680	9680	9680	0
180	20240327	163300	153335340	9680	9680	9680	9680	0
181	20240327	163200	153335340	9680	9680	9680	9680	0
182	20240327	163100	153335340	9680	9680	9680	9680	372
183	20240327	163000	153335340	9680	9680	9680	9680	0
184	20240327	162900	153335340	9680	9680	9680	9680	0
185	20240327	162800	153335340	9680	9680	9680	9680	0
186	20240327	162700	153335340	9680	9680	9680	9680	0
187	20240327	162600	153335340	9680	9680	9680	9680	0
188	20240327	162500	153335340	9680	9680	9680	9680	0
189	20240327	162400	153335340	9680	9680	9680	9680	0
190	20240327	162300	153335340	9680	9680	9680	9680	0
191	20240327	162200	153335340	9680	9680	9680	9680	0
192	20240327	162100	153335340	9680	9680	9680	9680	0
193	20240327	162000	153335340	9680	9680	9680	9680	0
194	20240327	161900	153335340	9680	9680	9680	9680	0
195	20240327	161800	153335340	9680	9680	9680	9680	0
196	20240327	161700	153335340	9680	9680	9680	9680	0
197	20240327	161600	153335340	9680	9680	9680	9680	0
198	20240327	161500	153335340	9680	9680	9680	9680	0
199	20240327	161400	153335340	9680	9680	9680	9680	0
200	20240327	161300	153335340	9680	9680	9680	9680	0
201	20240327	161200	153335340	9680	9680	9680	9680	0
202	20240327	161100	153335340	9680	9680	9680	9680	0
203	20240327	161000	153335340	9680	9680	9680	9680	0
204	20240327	160900	153335340	9680	9680	9680	9680	0
205	20240327	160800	153335340	9680	9680	9680	9680	0
206	20240327	160700	153335340	9680	9680	9680	9680	0
207	20240327	160600	153335340	9680	9680	9680	9680	0
208	20240327	160500	153335340	9680	9680	9680	9680	0
209	20240327	160400	153335340	9680	9680	9680	9680	0
210	20240327	160300	153335340	9680	9680	9680	9680	0
211	20240327	160200	153335340	9680	9680	9680	9680	0
212	20240327	160100	153335340	9680	9680	9680	9680	372
213	20240327	160000	153335340	9680	9680	9680	9680	0
214	20240327	155900	153335340	9680	9680	9680	9680	0
215	20240327	155800	153335340	9680	9680	9680	9680	0
216	20240327	155700	153335340	9680	9680	9680	9680	0
217	20240327	155600	153335340	9680	9680	9680	9680	0
218	20240327	155500	153335340	9680	9680	9680	9680	0
219	20240327	155400	153335340	9680	9680	9680	9680	0
220	20240327	155300	153335340	9680	9680	9680	9680	0
221	20240327	155200	153335340	9680	9680	9680	9680	0
222	20240327	155100	153335340	9680	9680	9680	9680	0
223	20240327	155000	153335340	9680	9680	9680	9680	0
224	20240327	154900	153335340	9680	9680	9680	9680	0
225	20240327	154800	153335340	9680	9680	9680	9680	0
226	20240327	154700	153335340	9680	9680	9680	9680	0
227	20240327	154600	153335340	9680	9680	9680	9680	0
228	20240327	154500	153335340	9680	9680	9680	9680	0
229	20240327	154400	153335340	9680	9680	9680	9680	0
230	20240327	154300	153335340	9680	9680	9680	9680	0
231	20240327	154200	153335340	9680	9680	9680	9680	0
232	20240327	154100	153335340	9680	9680	9680	9680	0
233	20240327	154000	153335340	9680	9680	9680	9680	0
234	20240327	153900	153335340	9680	9680	9680	9680	0
235	20240327	153800	153335340	9680	9680	9680	9680	0
236	20240327	153700	153335340	9680	9680	9680	9680	0
237	20240327	153600	153335340	9680	9680	9680	9680	0
238	20240327	153500	153335340	9680	9680	9680	9680	0
239	20240327	153400	153335340	9680	9680	9680	9680	0
240	20240327	153300	153335340	9680	9680	9680	9680	0
241	20240327	153200	153335340	9680	9680	9680	9680	0
242	20240327	153100	153335340	9680	9680	9680	9680	372
243	20240327	153000	153335340	9680	9680	9680	9680	372
244	20240327	152900	149734380	9650	9650	9650	9650	0
245	20240327	152800	149734380	9650	9650	9650	9650	0
246	20240327	152700	149734380	9650	9650	9650	9650	0
247	20240327	152600	149734380	9650	9650	9650	9650	0
248	20240327	152500	149734380	9650	9650	9650	9650	0
249	20240327	152400	149734380	9650	9650	9650	9650	0
250	20240327	152300	149734380	9650	9650	9650	9650	0
251	20240327	152200	149734380	9650	9650	9650	9650	0
252	20240327	152100	149734380	9650	9650	9650	9650	0
253	20240327	152000	149734380	9650	9650	9650	9650	0
254	20240327	151900	149734380	9650	9630	9650	9620	80
255	20240327	151800	148963830	9640	9640	9640	9640	9
256	20240327	151700	148877070	9630	9630	9630	9630	1
257	20240327	151600	148867440	9630	9630	9630	9630	0
258	20240327	151500	148867440	9630	9630	9630	9630	13
259	20240327	151400	148742250	9620	9620	9620	9620	0
260	20240327	151300	148742250	9620	9620	9620	9620	16
261	20240327	151200	148588330	9620	9640	9640	9620	3
262	20240327	151100	148559440	9620	9620	9620	9620	0
263	20240327	151000	148559440	9620	9620	9620	9620	0
264	20240327	150900	148559440	9620	9620	9620	9620	0
265	20240327	150800	148559440	9620	9640	9640	9620	535
266	20240327	150700	143411330	9640	9640	9640	9640	10
267	20240327	150600	143314930	9630	9670	9670	9630	4
268	20240327	150500	143276290	9670	9650	9670	9640	162
269	20240327	150400	141712190	9630	9630	9630	9630	0
270	20240327	150300	141712190	9630	9630	9630	9630	25
271	20240327	150200	141471440	9630	9630	9630	9630	0
272	20240327	150100	141471440	9630	9630	9630	9630	0
273	20240327	150000	141471440	9630	9630	9630	9630	0
274	20240327	145900	141471440	9630	9630	9630	9630	0
275	20240327	145800	141471440	9630	9630	9630	9630	21
276	20240327	145700	141269210	9640	9640	9640	9640	0
277	20240327	145600	141269210	9640	9640	9640	9640	0
278	20240327	145500	141269210	9640	9640	9640	9640	0
279	20240327	145400	141269210	9640	9630	9640	9630	6
280	20240327	145300	141211380	9630	9630	9630	9630	0
281	20240327	145200	141211380	9630	9630	9630	9630	20
282	20240327	145100	141018780	9620	9620	9620	9620	0
283	20240327	145000	141018780	9620	9620	9620	9620	1
284	20240327	144900	141009160	9620	9620	9620	9620	0
285	20240327	144800	141009160	9620	9620	9620	9620	0
286	20240327	144700	141009160	9620	9620	9620	9620	0
287	20240327	144600	141009160	9620	9620	9620	9620	27
288	20240327	144500	140749420	9630	9630	9630	9630	25
289	20240327	144400	140508670	9620	9620	9620	9620	0
290	20240327	144300	140508670	9620	9620	9620	9620	1
291	20240327	144200	140499050	9650	9650	9650	9650	100
292	20240327	144100	139534050	9630	9630	9630	9630	17
293	20240327	144000	139370340	9620	9620	9620	9620	0
294	20240327	143900	139370340	9620	9620	9620	9620	0
295	20240327	143800	139370340	9620	9620	9620	9620	0
296	20240327	143700	139370340	9620	9620	9620	9620	67
297	20240327	143600	138725800	9600	9600	9600	9600	0
298	20240327	143500	138725800	9600	9600	9600	9600	0
299	20240327	143400	138725800	9600	9600	9600	9600	0
300	20240327	143300	138725800	9600	9600	9600	9600	0
301	20240327	143200	138725800	9600	9600	9600	9600	0
302	20240327	143100	138725800	9600	9600	9600	9600	0
303	20240327	143000	138725800	9600	9610	9610	9600	22
304	20240327	142900	138514420	9610	9610	9610	9610	0
305	20240327	142800	138514420	9610	9610	9610	9610	0
306	20240327	142700	138514420	9610	9610	9610	9610	23
307	20240327	142600	138293390	9610	9610	9610	9610	0
308	20240327	142500	138293390	9610	9610	9610	9610	0
309	20240327	142400	138293390	9610	9610	9610	9610	22
310	20240327	142300	138081970	9610	9610	9610	9610	0
311	20240327	142200	138081970	9610	9610	9610	9610	44
312	20240327	142100	137659130	9610	9610	9610	9610	23
313	20240327	142000	137438100	9650	9650	9650	9650	0
314	20240327	141900	137438100	9650	9650	9650	9650	0
315	20240327	141800	137438100	9650	9590	9650	9590	748
316	20240327	141700	130242220	9590	9590	9590	9590	0
317	20240327	141600	130242220	9590	9590	9590	9590	4
318	20240327	141500	130203860	9590	9590	9590	9590	22
319	20240327	141400	129992880	9590	9590	9590	9590	0
320	20240327	141300	129992880	9590	9590	9590	9590	0
321	20240327	141200	129992880	9590	9590	9590	9590	22
322	20240327	141100	129781900	9600	9600	9600	9600	0
323	20240327	141000	129781900	9600	9600	9600	9600	0
324	20240327	140900	129781900	9600	9600	9600	9600	21
325	20240327	140800	129580300	9600	9600	9600	9600	0
326	20240327	140700	129580300	9600	9600	9600	9600	2
327	20240327	140600	129561100	9610	9600	9610	9600	134
328	20240327	140500	128274650	9600	9600	9600	9600	0
329	20240327	140400	128274650	9600	9600	9600	9600	0
330	20240327	140300	128274650	9600	9600	9600	9600	25
331	20240327	140200	128034650	9600	9600	9600	9600	0
332	20240327	140100	128034650	9600	9600	9600	9600	0
333	20240327	140000	128034650	9600	9600	9600	9600	22
334	20240327	135900	127823450	9600	9600	9600	9600	0
335	20240327	135800	127823450	9600	9600	9600	9600	0
336	20240327	135700	127823450	9600	9600	9600	9600	42
337	20240327	135600	127420250	9600	9600	9600	9600	0
338	20240327	135500	127420250	9600	9600	9600	9600	45
339	20240327	135400	126988250	9600	9600	9600	9600	22
340	20240327	135300	126777050	9610	9610	9610	9610	110
341	20240327	135200	125719950	9610	9610	9610	9610	0
342	20240327	135100	125719950	9610	9610	9610	9610	22
343	20240327	135000	125508530	9610	9600	9610	9600	599
344	20240327	134900	119757770	9600	9600	9600	9600	0
345	20240327	134800	119757770	9600	9600	9600	9600	22
346	20240327	134700	119546570	9610	9600	9610	9600	41
347	20240327	134600	119152960	9600	9600	9600	9600	0
348	20240327	134500	119152960	9600	9590	9600	9590	232
349	20240327	134400	116925990	9590	9590	9590	9590	0
350	20240327	134300	116925990	9590	9590	9590	9590	20
351	20240327	134200	116734190	9590	9590	9590	9590	22
352	20240327	134100	116523210	9590	9590	9590	9590	0
353	20240327	134000	116523210	9590	9590	9590	9590	0
354	20240327	133900	116523210	9590	9590	9590	9590	22
355	20240327	133800	116312230	9590	9590	9590	9590	0
356	20240327	133700	116312230	9590	9590	9590	9590	5
357	20240327	133600	116264280	9590	9590	9590	9590	22
358	20240327	133500	116053300	9590	9590	9590	9590	0
359	20240327	133400	116053300	9590	9590	9590	9590	0
360	20240327	133300	116053300	9590	9590	9590	9590	22
361	20240327	133200	115842320	9600	9600	9600	9600	42
362	20240327	133100	115439120	9610	9610	9610	9610	1
363	20240327	133000	115429510	9600	9600	9600	9600	22
364	20240327	132900	115218310	9600	9600	9600	9600	0
365	20240327	132800	115218310	9600	9600	9600	9600	0
366	20240327	132700	115218310	9600	9600	9600	9600	23
367	20240327	132600	114997510	9600	9600	9600	9600	0
368	20240327	132500	114997510	9600	9600	9600	9600	0
369	20240327	132400	114997510	9600	9600	9600	9600	22
370	20240327	132300	114786310	9600	9600	9600	9600	0
371	20240327	132200	114786310	9600	9600	9600	9600	0
372	20240327	132100	114786310	9600	9600	9600	9600	22
373	20240327	132000	114575110	9600	9600	9600	9600	0
374	20240327	131900	114575110	9600	9600	9600	9600	0
375	20240327	131800	114575110	9600	9600	9600	9600	151
376	20240327	131700	113125510	9600	9600	9600	9600	0
377	20240327	131600	113125510	9600	9600	9600	9600	26
378	20240327	131500	112875910	9600	9600	9600	9600	0
379	20240327	131400	112875910	9600	9600	9600	9600	0
380	20240327	131300	112875910	9600	9600	9600	9600	22
381	20240327	131200	112664710	9600	9600	9600	9600	1
382	20240327	131100	112655110	9600	9600	9600	9600	0
383	20240327	131000	112655110	9600	9600	9600	9600	23
384	20240327	130900	112434310	9610	9610	9610	9610	0
385	20240327	130800	112434310	9610	9610	9610	9610	0
386	20240327	130700	112434310	9610	9610	9610	9610	44
387	20240327	130600	112011470	9610	9610	9610	9610	0
388	20240327	130500	112011470	9610	9600	9610	9600	33
389	20240327	130400	111694350	9610	9600	9610	9600	42
390	20240327	130300	111290950	9600	9600	9600	9600	1
391	20240327	130200	111281350	9600	9600	9600	9600	0
392	20240327	130100	111281350	9600	9600	9600	9600	22
393	20240327	130000	111070150	9610	9610	9610	9610	0
394	20240327	125900	111070150	9610	9610	9610	9610	0
395	20240327	125800	111070150	9610	9620	9620	9610	225
396	20240327	125700	108907390	9620	9620	9620	9620	1
397	20240327	125600	108897770	9620	9620	9620	9620	0
398	20240327	125500	108897770	9620	9620	9620	9620	22
399	20240327	125400	108686130	9620	9620	9620	9620	0
400	20240327	125300	108686130	9620	9620	9620	9620	0
401	20240327	125200	108686130	9620	9620	9620	9620	23
402	20240327	125100	108464870	9620	9620	9620	9620	0
403	20240327	125000	108464870	9620	9620	9620	9620	41
404	20240327	124900	108070450	9610	9610	9610	9610	22
405	20240327	124800	107859030	9620	9620	9620	9620	7
406	20240327	124700	107791690	9620	9620	9620	9620	12
407	20240327	124600	107676250	9610	9610	9610	9610	22
408	20240327	124500	107464830	9610	9610	9610	9610	0
409	20240327	124400	107464830	9610	9610	9610	9610	0
410	20240327	124300	107464830	9610	9610	9610	9610	22
411	20240327	124200	107253410	9610	9610	9610	9610	1
412	20240327	124100	107243800	9620	9620	9620	9620	12
413	20240327	124000	107128360	9610	9610	9610	9610	22
414	20240327	123900	106916940	9610	9610	9610	9610	0
415	20240327	123800	106916940	9610	9610	9610	9610	0
416	20240327	123700	106916940	9610	9610	9610	9610	22
417	20240327	123600	106705520	9620	9620	9620	9620	0
418	20240327	123500	106705520	9620	9620	9620	9620	183
419	20240327	123400	104945060	9620	9610	9620	9610	26
420	20240327	123300	104695170	9610	9610	9610	9610	0
421	20240327	123200	104695170	9610	9610	9610	9610	0
422	20240327	123100	104695170	9610	9610	9610	9610	22
423	20240327	123000	104483750	9610	9610	9610	9610	0
424	20240327	122900	104483750	9610	9610	9610	9610	1
425	20240327	122800	104474140	9610	9610	9610	9610	22
426	20240327	122700	104262720	9620	9620	9620	9620	0
427	20240327	122600	104262720	9620	9620	9620	9620	12
428	20240327	122500	104147280	9610	9610	9610	9610	22
429	20240327	122400	103935860	9610	9610	9610	9610	0
430	20240327	122300	103935860	9610	9610	9610	9610	0
431	20240327	122200	103935860	9610	9610	9610	9610	22
432	20240327	122100	103724440	9610	9610	9610	9610	0
433	20240327	122000	103724440	9610	9610	9610	9610	11
434	20240327	121900	103618730	9610	9610	9610	9610	22
435	20240327	121800	103407310	9610	9610	9610	9610	0
436	20240327	121700	103407310	9610	9610	9610	9610	0
437	20240327	121600	103407310	9610	9610	9610	9610	23
438	20240327	121500	103186280	9610	9610	9610	9610	0
439	20240327	121400	103186280	9610	9610	9610	9610	0
440	20240327	121300	103186280	9610	9610	9610	9610	22
441	20240327	121200	102974860	9610	9610	9610	9610	0
442	20240327	121100	102974860	9610	9610	9610	9610	4
443	20240327	121000	102936420	9610	9610	9610	9610	22
444	20240327	120900	102725000	9610	9610	9610	9610	0
445	20240327	120800	102725000	9610	9610	9610	9610	0
446	20240327	120700	102725000	9610	9610	9610	9610	22
447	20240327	120600	102513580	9610	9610	9610	9610	50
448	20240327	120500	102033080	9610	9610	9610	9610	22
449	20240327	120400	101821660	9610	9610	9610	9610	0
450	20240327	120300	101821660	9610	9610	9610	9610	0
451	20240327	120200	101821660	9610	9610	9610	9610	22
452	20240327	120100	101610240	9610	9610	9610	9610	0
453	20240327	120000	101610240	9610	9610	9610	9610	0
454	20240327	115900	101610240	9610	9610	9610	9610	23
455	20240327	115800	101389210	9620	9620	9620	9620	0
456	20240327	115700	101389210	9620	9620	9620	9620	2
457	20240327	115600	101369970	9620	9630	9630	9620	1005
458	20240327	115500	91694050	9640	9640	9640	9640	0
459	20240327	115400	91694050	9640	9640	9640	9640	4
460	20240327	115300	91655490	9630	9630	9630	9630	22
461	20240327	115200	91443630	9630	9630	9630	9630	51
462	20240327	115100	90952500	9630	9630	9630	9630	0
463	20240327	115000	90952500	9630	9630	9630	9630	22
464	20240327	114900	90740640	9630	9630	9630	9630	0
465	20240327	114800	90740640	9630	9630	9630	9630	0
466	20240327	114700	90740640	9630	9630	9630	9630	22
467	20240327	114600	90528780	9640	9640	9640	9640	1
468	20240327	114500	90519140	9640	9640	9640	9640	0
469	20240327	114400	90519140	9640	9640	9640	9640	9
470	20240327	114300	90432380	9640	9640	9640	9640	0
471	20240327	114200	90432380	9640	9640	9640	9640	15
472	20240327	114100	90287780	9640	9640	9640	9640	23
473	20240327	114000	90066060	9640	9640	9640	9640	0
474	20240327	113900	90066060	9640	9640	9640	9640	0
475	20240327	113800	90066060	9640	9630	9640	9630	60
476	20240327	113700	89487880	9640	9640	9640	9640	0
477	20240327	113600	89487880	9640	9640	9640	9640	0
478	20240327	113500	89487880	9640	9640	9640	9640	11
479	20240327	113400	89381840	9640	9640	9640	9640	0
480	20240327	113300	89381840	9640	9640	9640	9640	0
481	20240327	113200	89381840	9640	9640	9640	9640	22
482	20240327	113100	89169760	9640	9640	9640	9640	24
483	20240327	113000	88938400	9630	9630	9630	9630	0
484	20240327	112900	88938400	9630	9630	9630	9630	22
485	20240327	112800	88726540	9630	9630	9630	9630	0
486	20240327	112700	88726540	9630	9630	9630	9630	0
487	20240327	112600	88726540	9630	9630	9630	9630	22
488	20240327	112500	88514680	9630	9630	9630	9630	0
489	20240327	112400	88514680	9630	9630	9630	9630	0
490	20240327	112300	88514680	9630	9630	9630	9630	23
491	20240327	112200	88293190	9630	9630	9630	9630	0
492	20240327	112100	88293190	9630	9630	9630	9630	0
493	20240327	112000	88293190	9630	9630	9630	9630	22
494	20240327	111900	88081330	9630	9630	9630	9630	0
495	20240327	111800	88081330	9630	9630	9630	9630	0
496	20240327	111700	88081330	9630	9640	9640	9630	32
497	20240327	111600	87773070	9640	9640	9640	9640	47
498	20240327	111500	87319990	9630	9630	9630	9630	0
499	20240327	111400	87319990	9630	9630	9630	9630	22
500	20240327	111300	87108130	9640	9640	9640	9640	0
501	20240327	111200	87108130	9640	9640	9640	9640	0
502	20240327	111100	87108130	9640	9640	9640	9640	3
503	20240327	111000	87079210	9640	9650	9650	9640	127
504	20240327	110900	85854730	9650	9650	9650	9650	51
505	20240327	110800	85362580	9650	9650	9650	9650	22
506	20240327	110700	85150280	9660	9660	9660	9660	2
507	20240327	110600	85130960	9650	9650	9650	9650	0
508	20240327	110500	85130960	9650	9650	9650	9650	23
509	20240327	110400	84909010	9660	9660	9660	9660	0
510	20240327	110300	84909010	9660	9660	9660	9660	4
511	20240327	110200	84870370	9650	9660	9660	9650	24
512	20240327	110100	84638750	9650	9650	9650	9650	1
513	20240327	110000	84629100	9650	9650	9650	9650	0
514	20240327	105900	84629100	9650	9650	9650	9650	22
515	20240327	105800	84416800	9650	9650	9650	9650	0
516	20240327	105700	84416800	9650	9650	9650	9650	1
517	20240327	105600	84407150	9640	9640	9640	9640	22
518	20240327	105500	84195070	9640	9650	9650	9640	500
519	20240327	105400	79374760	9650	9650	9650	9650	22
520	20240327	105300	79162460	9650	9650	9650	9650	0
521	20240327	105200	79162460	9650	9650	9650	9650	0
522	20240327	105100	79162460	9650	9650	9650	9650	22
523	20240327	105000	78950160	9650	9650	9650	9650	57
524	20240327	104900	78400110	9640	9640	9640	9640	0
525	20240327	104800	78400110	9640	9640	9640	9640	23
526	20240327	104700	78178390	9640	9640	9640	9640	0
527	20240327	104600	78178390	9640	9640	9640	9640	0
528	20240327	104500	78178390	9640	9640	9640	9640	22
529	20240327	104400	77966310	9640	9640	9640	9640	0
530	20240327	104300	77966310	9640	9640	9640	9640	0
531	20240327	104200	77966310	9640	9640	9640	9640	26
532	20240327	104100	77715670	9640	9640	9640	9640	90
533	20240327	104000	76848070	9640	9640	9640	9640	0
534	20240327	103900	76848070	9640	9640	9640	9640	22
535	20240327	103800	76635990	9640	9640	9640	9640	0
536	20240327	103700	76635990	9640	9640	9640	9640	3
537	20240327	103600	76607070	9640	9640	9640	9640	22
538	20240327	103500	76394990	9650	9650	9650	9650	0
539	20240327	103400	76394990	9650	9650	9650	9650	8
540	20240327	103300	76317790	9650	9650	9650	9650	22
541	20240327	103200	76105490	9650	9650	9650	9650	0
542	20240327	103100	76105490	9650	9650	9650	9650	0
543	20240327	103000	76105490	9650	9650	9650	9650	24
544	20240327	102900	75873890	9660	9660	9660	9660	1
545	20240327	102800	75864230	9650	9650	9650	9650	0
546	20240327	102700	75864230	9650	9650	9650	9650	23
547	20240327	102600	75642280	9650	9650	9650	9650	0
548	20240327	102500	75642280	9650	9650	9650	9650	0
549	20240327	102400	75642280	9650	9650	9650	9650	23
550	20240327	102300	75420330	9650	9650	9650	9650	0
551	20240327	102200	75420330	9650	9650	9650	9650	0
552	20240327	102100	75420330	9650	9650	9650	9650	22
553	20240327	102000	75208030	9640	9640	9640	9640	0
554	20240327	101900	75208030	9640	9640	9640	9640	0
555	20240327	101800	75208030	9640	9640	9640	9640	22
556	20240327	101700	74995950	9640	9640	9640	9640	0
557	20240327	101600	74995950	9640	9640	9640	9640	0
558	20240327	101500	74995950	9640	9640	9640	9640	22
559	20240327	101400	74783870	9640	9640	9640	9640	1
560	20240327	101300	74774230	9660	9650	9660	9640	151
561	20240327	101200	73318000	9640	9640	9640	9640	23
562	20240327	101100	73096280	9650	9650	9650	9650	76
563	20240327	101000	72362880	9640	9650	9650	9640	25
564	20240327	100900	72121640	9650	9650	9650	9650	22
565	20240327	100800	71909340	9650	9650	9650	9650	0
566	20240327	100700	71909340	9650	9650	9650	9650	0
567	20240327	100600	71909340	9650	9650	9650	9650	22
568	20240327	100500	71697040	9660	9660	9660	9660	0
569	20240327	100400	71697040	9660	9660	9660	9660	0
570	20240327	100300	71697040	9660	9660	9660	9660	3
571	20240327	100200	71668060	9660	9660	9660	9660	31
572	20240327	100100	71368600	9650	9650	9650	9650	0
573	20240327	100000	71368600	9650	9630	9650	9630	283
574	20240327	095900	68642090	9630	9630	9630	9630	18
575	20240327	095800	68468750	9630	9630	9640	9630	125
576	20240327	095700	67264650	9640	9660	9660	9640	576
577	20240327	095600	61700980	9660	9660	9660	9660	114
578	20240327	095500	60599740	9660	9660	9660	9660	801
579	20240327	095400	52862080	9660	9670	9670	9660	118
580	20240327	095300	51721630	9670	9670	9670	9670	0
581	20240327	095200	51721630	9670	9670	9670	9670	403
582	20240327	095100	47824620	9660	9670	9680	9660	44
583	20240327	095000	47399320	9680	9680	9680	9680	12
584	20240327	094900	47283160	9700	9700	9700	9700	0
585	20240327	094800	47283160	9700	9710	9710	9700	456
586	20240327	094700	42859950	9740	9740	9740	9740	0
587	20240327	094600	42859950	9740	9730	9740	9720	308
588	20240327	094500	39863210	9730	9740	9740	9730	120
589	20240327	094400	38694630	9750	9750	9750	9750	2
590	20240327	094300	38675130	9740	9750	9750	9740	147
591	20240327	094200	37241900	9750	9750	9760	9750	245
592	20240327	094100	34852890	9750	9750	9750	9750	1
593	20240327	094000	34843140	9740	9730	9740	9730	23
594	20240327	093900	34619340	9740	9740	9740	9740	15
595	20240327	093800	34473240	9760	9720	9760	9720	161
596	20240327	093700	32906240	9710	9700	9710	9700	29
597	20240327	093600	32624890	9720	9700	9720	9700	493
598	20240327	093500	27841130	9690	9690	9690	9690	4
599	20240327	093400	27802370	9690	9690	9690	9690	4
600	20240327	093300	27763610	9690	9690	9690	9680	129
601	20240327	093200	26513970	9690	9700	9700	9690	216
602	20240327	093100	24419830	9700	9710	9710	9700	125
603	20240327	093000	23206570	9710	9720	9720	9710	132
604	20240327	092900	21924660	9710	9710	9710	9710	100
605	20240327	092800	20953660	9720	9700	9720	9700	122
606	20240327	092700	19770220	9690	9700	9700	9690	17
607	20240327	092600	19605480	9690	9690	9690	9690	82
608	20240327	092500	18810900	9660	9660	9700	9660	501
609	20240327	092400	13956710	9660	9660	9660	9660	12
610	20240327	092300	13840790	9660	9620	9660	9620	581
611	20240327	092200	8241420	9620	9620	9620	9620	0
612	20240327	092100	8241420	9620	9620	9620	9620	0
613	20240327	092000	8241420	9620	9620	9620	9620	1
614	20240327	091900	8231800	9620	9620	9620	9620	10
615	20240327	091800	8135600	9600	9600	9600	9600	10
616	20240327	091700	8039600	9600	9600	9600	9600	0
617	20240327	091600	8039600	9600	9600	9600	9600	0
618	20240327	091500	8039600	9600	9600	9600	9600	232
619	20240327	091400	5812400	9590	9590	9590	9590	2
620	20240327	091300	5793220	9600	9600	9600	9600	0
621	20240327	091200	5793220	9600	9600	9600	9600	6
622	20240327	091100	5735620	9600	9600	9600	9600	0
623	20240327	091000	5735620	9600	9600	9600	9600	101
624	20240327	090900	4766020	9600	9600	9600	9600	85
625	20240327	090800	3950020	9600	9600	9600	9600	229
626	20240327	090700	1751620	9580	9580	9580	9580	0
627	20240327	090600	1751620	9580	9580	9580	9580	1
628	20240327	090500	1742040	9580	9590	9590	9580	42
629	20240327	090400	1339510	9660	9660	9660	9660	86
630	20240327	090300	508750	9600	9600	9600	9600	0
631	20240327	090200	508750	9600	9600	9600	9600	38
632	20240327	090100	143950	9600	9600	9600	9600	0
633	20240327	090000	143950	9600	9590	9600	9590	15