KissMeData/419120/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	204700	566384630	9760	9760	9760	9760	669
3	20240327	204600	566384630	9760	9760	9760	9760	0
4	20240327	204500	566384630	9760	9760	9760	9760	0
5	20240327	204400	566384630	9760	9760	9760	9760	0
6	20240327	204300	566384630	9760	9760	9760	9760	0
7	20240327	204200	566384630	9760	9760	9760	9760	0
8	20240327	204100	566384630	9760	9760	9760	9760	0
9	20240327	204000	566384630	9760	9760	9760	9760	0
10	20240327	203900	566384630	9760	9760	9760	9760	0
11	20240327	203800	566384630	9760	9760	9760	9760	0
12	20240327	203700	566384630	9760	9760	9760	9760	0
13	20240327	203600	566384630	9760	9760	9760	9760	0
14	20240327	203500	566384630	9760	9760	9760	9760	0
15	20240327	203400	566384630	9760	9760	9760	9760	0
16	20240327	203300	566384630	9760	9760	9760	9760	0
17	20240327	203200	566384630	9760	9760	9760	9760	0
18	20240327	203100	566384630	9760	9760	9760	9760	0
19	20240327	203000	566384630	9760	9760	9760	9760	0
20	20240327	202900	566384630	9760	9760	9760	9760	0
21	20240327	202800	566384630	9760	9760	9760	9760	0
22	20240327	202700	566384630	9760	9760	9760	9760	0
23	20240327	202600	566384630	9760	9760	9760	9760	0
24	20240327	202500	566384630	9760	9760	9760	9760	0
25	20240327	202400	566384630	9760	9760	9760	9760	0
26	20240327	202300	566384630	9760	9760	9760	9760	0
27	20240327	202200	566384630	9760	9760	9760	9760	0
28	20240327	202100	566384630	9760	9760	9760	9760	0
29	20240327	202000	566384630	9760	9760	9760	9760	0
30	20240327	201900	566384630	9760	9760	9760	9760	0
31	20240327	201800	566384630	9760	9760	9760	9760	0
32	20240327	201700	566384630	9760	9760	9760	9760	669
33	20240327	201600	566384630	9760	9760	9760	9760	0
34	20240327	201500	566384630	9760	9760	9760	9760	0
35	20240327	201400	566384630	9760	9760	9760	9760	0
36	20240327	201300	566384630	9760	9760	9760	9760	0
37	20240327	201200	566384630	9760	9760	9760	9760	0
38	20240327	201100	566384630	9760	9760	9760	9760	0
39	20240327	201000	566384630	9760	9760	9760	9760	0
40	20240327	200900	566384630	9760	9760	9760	9760	0
41	20240327	200800	566384630	9760	9760	9760	9760	0
42	20240327	200700	566384630	9760	9760	9760	9760	0
43	20240327	200600	566384630	9760	9760	9760	9760	0
44	20240327	200500	566384630	9760	9760	9760	9760	0
45	20240327	200400	566384630	9760	9760	9760	9760	0
46	20240327	200300	566384630	9760	9760	9760	9760	0
47	20240327	200200	566384630	9760	9760	9760	9760	0
48	20240327	200100	566384630	9760	9760	9760	9760	0
49	20240327	200000	566384630	9760	9760	9760	9760	0
50	20240327	195900	566384630	9760	9760	9760	9760	0
51	20240327	195800	566384630	9760	9760	9760	9760	0
52	20240327	195700	566384630	9760	9760	9760	9760	0
53	20240327	195600	566384630	9760	9760	9760	9760	0
54	20240327	195500	566384630	9760	9760	9760	9760	0
55	20240327	195400	566384630	9760	9760	9760	9760	0
56	20240327	195300	566384630	9760	9760	9760	9760	0
57	20240327	195200	566384630	9760	9760	9760	9760	0
58	20240327	195100	566384630	9760	9760	9760	9760	0
59	20240327	195000	566384630	9760	9760	9760	9760	0
60	20240327	194900	566384630	9760	9760	9760	9760	0
61	20240327	194800	566384630	9760	9760	9760	9760	0
62	20240327	194700	566384630	9760	9760	9760	9760	669
63	20240327	194600	566384630	9760	9760	9760	9760	0
64	20240327	194500	566384630	9760	9760	9760	9760	0
65	20240327	194400	566384630	9760	9760	9760	9760	0
66	20240327	194300	566384630	9760	9760	9760	9760	0
67	20240327	194200	566384630	9760	9760	9760	9760	0
68	20240327	194100	566384630	9760	9760	9760	9760	0
69	20240327	194000	566384630	9760	9760	9760	9760	0
70	20240327	193900	566384630	9760	9760	9760	9760	0
71	20240327	193800	566384630	9760	9760	9760	9760	0
72	20240327	193700	566384630	9760	9760	9760	9760	0
73	20240327	193600	566384630	9760	9760	9760	9760	0
74	20240327	193500	566384630	9760	9760	9760	9760	0
75	20240327	193400	566384630	9760	9760	9760	9760	0
76	20240327	193300	566384630	9760	9760	9760	9760	0
77	20240327	193200	566384630	9760	9760	9760	9760	0
78	20240327	193100	566384630	9760	9760	9760	9760	0
79	20240327	193000	566384630	9760	9760	9760	9760	0
80	20240327	192900	566384630	9760	9760	9760	9760	0
81	20240327	192800	566384630	9760	9760	9760	9760	0
82	20240327	192700	566384630	9760	9760	9760	9760	0
83	20240327	192600	566384630	9760	9760	9760	9760	0
84	20240327	192500	566384630	9760	9760	9760	9760	0
85	20240327	192400	566384630	9760	9760	9760	9760	0
86	20240327	192300	566384630	9760	9760	9760	9760	0
87	20240327	192200	566384630	9760	9760	9760	9760	0
88	20240327	192100	566384630	9760	9760	9760	9760	0
89	20240327	192000	566384630	9760	9760	9760	9760	0
90	20240327	191900	566384630	9760	9760	9760	9760	0
91	20240327	191800	566384630	9760	9760	9760	9760	0
92	20240327	191700	566384630	9760	9760	9760	9760	669
93	20240327	191600	566384630	9760	9760	9760	9760	0
94	20240327	191500	566384630	9760	9760	9760	9760	0
95	20240327	191400	566384630	9760	9760	9760	9760	0
96	20240327	191300	566384630	9760	9760	9760	9760	0
97	20240327	191200	566384630	9760	9760	9760	9760	0
98	20240327	191100	566384630	9760	9760	9760	9760	0
99	20240327	191000	566384630	9760	9760	9760	9760	0
100	20240327	190900	566384630	9760	9760	9760	9760	0
101	20240327	190800	566384630	9760	9760	9760	9760	0
102	20240327	190700	566384630	9760	9760	9760	9760	0
103	20240327	190600	566384630	9760	9760	9760	9760	0
104	20240327	190500	566384630	9760	9760	9760	9760	0
105	20240327	190400	566384630	9760	9760	9760	9760	0
106	20240327	190300	566384630	9760	9760	9760	9760	0
107	20240327	190200	566384630	9760	9760	9760	9760	0
108	20240327	190100	566384630	9760	9760	9760	9760	0
109	20240327	190000	566384630	9760	9760	9760	9760	0
110	20240327	185900	566384630	9760	9760	9760	9760	0
111	20240327	185800	566384630	9760	9760	9760	9760	0
112	20240327	185700	566384630	9760	9760	9760	9760	0
113	20240327	185600	566384630	9760	9760	9760	9760	0
114	20240327	185500	566384630	9760	9760	9760	9760	0
115	20240327	185400	566384630	9760	9760	9760	9760	0
116	20240327	185300	566384630	9760	9760	9760	9760	0
117	20240327	185200	566384630	9760	9760	9760	9760	0
118	20240327	185100	566384630	9760	9760	9760	9760	0
119	20240327	185000	566384630	9760	9760	9760	9760	0
120	20240327	184900	566384630	9760	9760	9760	9760	0
121	20240327	184800	566384630	9760	9760	9760	9760	0
122	20240327	184700	566384630	9760	9760	9760	9760	669
123	20240327	184600	566384630	9760	9760	9760	9760	0
124	20240327	184500	566384630	9760	9760	9760	9760	0
125	20240327	184400	566384630	9760	9760	9760	9760	0
126	20240327	184300	566384630	9760	9760	9760	9760	0
127	20240327	184200	566384630	9760	9760	9760	9760	0
128	20240327	184100	566384630	9760	9760	9760	9760	0
129	20240327	184000	566384630	9760	9760	9760	9760	0
130	20240327	183900	566384630	9760	9760	9760	9760	0
131	20240327	183800	566384630	9760	9760	9760	9760	0
132	20240327	183700	566384630	9760	9760	9760	9760	0
133	20240327	183600	566384630	9760	9760	9760	9760	0
134	20240327	183500	566384630	9760	9760	9760	9760	0
135	20240327	183400	566384630	9760	9760	9760	9760	0
136	20240327	183300	566384630	9760	9760	9760	9760	0
137	20240327	183200	566384630	9760	9760	9760	9760	0
138	20240327	183100	566384630	9760	9760	9760	9760	0
139	20240327	183000	566384630	9760	9760	9760	9760	0
140	20240327	182900	566384630	9760	9760	9760	9760	0
141	20240327	182800	566384630	9760	9760	9760	9760	0
142	20240327	182700	566384630	9760	9760	9760	9760	0
143	20240327	182600	566384630	9760	9760	9760	9760	0
144	20240327	182500	566384630	9760	9760	9760	9760	0
145	20240327	182400	566384630	9760	9760	9760	9760	0
146	20240327	182300	566384630	9760	9760	9760	9760	0
147	20240327	182200	566384630	9760	9760	9760	9760	0
148	20240327	182100	566384630	9760	9760	9760	9760	0
149	20240327	182000	566384630	9760	9760	9760	9760	0
150	20240327	181900	566384630	9760	9760	9760	9760	0
151	20240327	181800	566384630	9760	9760	9760	9760	0
152	20240327	181700	566384630	9760	9760	9760	9760	669
153	20240327	181600	566384630	9760	9760	9760	9760	0
154	20240327	181500	566384630	9760	9760	9760	9760	0
155	20240327	181400	566384630	9760	9760	9760	9760	0
156	20240327	181300	566384630	9760	9760	9760	9760	0
157	20240327	181200	566384630	9760	9760	9760	9760	0
158	20240327	181100	566384630	9760	9760	9760	9760	0
159	20240327	181000	566384630	9760	9760	9760	9760	0
160	20240327	180900	566384630	9760	9760	9760	9760	0
161	20240327	180800	566384630	9760	9760	9760	9760	0
162	20240327	180700	566384630	9760	9760	9760	9760	0
163	20240327	180600	566384630	9760	9760	9760	9760	0
164	20240327	180500	566384630	9760	9760	9760	9760	0
165	20240327	180400	566384630	9760	9760	9760	9760	0
166	20240327	180300	566384630	9760	9760	9760	9760	0
167	20240327	180200	566384630	9760	9760	9760	9760	0
168	20240327	180100	566384630	9760	9760	9760	9760	0
169	20240327	180000	566384630	9760	9760	9760	9760	0
170	20240327	175900	566384630	9760	9760	9760	9760	0
171	20240327	175800	566384630	9760	9760	9760	9760	0
172	20240327	175700	566384630	9760	9760	9760	9760	0
173	20240327	175600	566384630	9760	9760	9760	9760	0
174	20240327	175500	566384630	9760	9760	9760	9760	0
175	20240327	175400	566384630	9760	9760	9760	9760	0
176	20240327	175300	566384630	9760	9760	9760	9760	0
177	20240327	175200	566384630	9760	9760	9760	9760	0
178	20240327	175100	566384630	9760	9760	9760	9760	0
179	20240327	175000	566384630	9760	9760	9760	9760	0
180	20240327	174900	566384630	9760	9760	9760	9760	0
181	20240327	174800	566384630	9760	9760	9760	9760	0
182	20240327	174700	566384630	9760	9760	9760	9760	669
183	20240327	174600	566384630	9760	9760	9760	9760	0
184	20240327	174500	566384630	9760	9760	9760	9760	0
185	20240327	174400	566384630	9760	9760	9760	9760	0
186	20240327	174300	566384630	9760	9760	9760	9760	0
187	20240327	174200	566384630	9760	9760	9760	9760	0
188	20240327	174100	566384630	9760	9760	9760	9760	0
189	20240327	174000	566384630	9760	9760	9760	9760	0
190	20240327	173900	566384630	9760	9760	9760	9760	0
191	20240327	173800	566384630	9760	9760	9760	9760	0
192	20240327	173700	566384630	9760	9760	9760	9760	0
193	20240327	173600	566384630	9760	9760	9760	9760	0
194	20240327	173500	566384630	9760	9760	9760	9760	0
195	20240327	173400	566384630	9760	9760	9760	9760	0
196	20240327	173300	566384630	9760	9760	9760	9760	0
197	20240327	173200	566384630	9760	9760	9760	9760	0
198	20240327	173100	566384630	9760	9760	9760	9760	0
199	20240327	173000	566384630	9760	9760	9760	9760	0
200	20240327	172900	566384630	9760	9760	9760	9760	0
201	20240327	172800	566384630	9760	9760	9760	9760	0
202	20240327	172700	566384630	9760	9760	9760	9760	0
203	20240327	172600	566384630	9760	9760	9760	9760	0
204	20240327	172500	566384630	9760	9760	9760	9760	0
205	20240327	172400	566384630	9760	9760	9760	9760	0
206	20240327	172300	566384630	9760	9760	9760	9760	0
207	20240327	172200	566384630	9760	9760	9760	9760	0
208	20240327	172100	566384630	9760	9760	9760	9760	0
209	20240327	172000	566384630	9760	9760	9760	9760	0
210	20240327	171900	566384630	9760	9760	9760	9760	0
211	20240327	171800	566384630	9760	9760	9760	9760	0
212	20240327	171700	566384630	9760	9760	9760	9760	669
213	20240327	171600	566384630	9760	9760	9760	9760	0
214	20240327	171500	566384630	9760	9760	9760	9760	0
215	20240327	171400	566384630	9760	9760	9760	9760	0
216	20240327	171300	566384630	9760	9760	9760	9760	0
217	20240327	171200	566384630	9760	9760	9760	9760	0
218	20240327	171100	566384630	9760	9760	9760	9760	0
219	20240327	171000	566384630	9760	9760	9760	9760	0
220	20240327	170900	566384630	9760	9760	9760	9760	0
221	20240327	170800	566384630	9760	9760	9760	9760	0
222	20240327	170700	566384630	9760	9760	9760	9760	0
223	20240327	170600	566384630	9760	9760	9760	9760	0
224	20240327	170500	566384630	9760	9760	9760	9760	0
225	20240327	170400	566384630	9760	9760	9760	9760	0
226	20240327	170300	566384630	9760	9760	9760	9760	0
227	20240327	170200	566384630	9760	9760	9760	9760	0
228	20240327	170100	566384630	9760	9760	9760	9760	0
229	20240327	170000	566384630	9760	9760	9760	9760	0
230	20240327	165900	566384630	9760	9760	9760	9760	0
231	20240327	165800	566384630	9760	9760	9760	9760	0
232	20240327	165700	566384630	9760	9760	9760	9760	0
233	20240327	165600	566384630	9760	9760	9760	9760	0
234	20240327	165500	566384630	9760	9760	9760	9760	0
235	20240327	165400	566384630	9760	9760	9760	9760	0
236	20240327	165300	566384630	9760	9760	9760	9760	0
237	20240327	165200	566384630	9760	9760	9760	9760	0
238	20240327	165100	566384630	9760	9760	9760	9760	0
239	20240327	165000	566384630	9760	9760	9760	9760	0
240	20240327	164900	566384630	9760	9760	9760	9760	0
241	20240327	164800	566384630	9760	9760	9760	9760	0
242	20240327	164700	566384630	9760	9760	9760	9760	669
243	20240327	164600	566384630	9760	9760	9760	9760	0
244	20240327	164500	566384630	9760	9760	9760	9760	0
245	20240327	164400	566384630	9760	9760	9760	9760	0
246	20240327	164300	566384630	9760	9760	9760	9760	0
247	20240327	164200	566384630	9760	9760	9760	9760	0
248	20240327	164100	566384630	9760	9760	9760	9760	0
249	20240327	164000	566384630	9760	9760	9760	9760	0
250	20240327	163900	566384630	9760	9760	9760	9760	0
251	20240327	163800	566384630	9760	9760	9760	9760	0
252	20240327	163700	566384630	9760	9760	9760	9760	0
253	20240327	163600	566384630	9760	9760	9760	9760	0
254	20240327	163500	566384630	9760	9760	9760	9760	0
255	20240327	163400	566384630	9760	9760	9760	9760	0
256	20240327	163300	566384630	9760	9760	9760	9760	0
257	20240327	163200	566384630	9760	9760	9760	9760	0
258	20240327	163100	566384630	9760	9760	9760	9760	0
259	20240327	163000	566384630	9760	9760	9760	9760	0
260	20240327	162900	566384630	9760	9760	9760	9760	0
261	20240327	162800	566384630	9760	9760	9760	9760	0
262	20240327	162700	566384630	9760	9760	9760	9760	0
263	20240327	162600	566384630	9760	9760	9760	9760	0
264	20240327	162500	566384630	9760	9760	9760	9760	0
265	20240327	162400	566384630	9760	9760	9760	9760	0
266	20240327	162300	566384630	9760	9760	9760	9760	0
267	20240327	162200	566384630	9760	9760	9760	9760	0
268	20240327	162100	566384630	9760	9760	9760	9760	0
269	20240327	162000	566384630	9760	9760	9760	9760	0
270	20240327	161900	566384630	9760	9760	9760	9760	0
271	20240327	161800	566384630	9760	9760	9760	9760	0
272	20240327	161700	566384630	9760	9760	9760	9760	669
273	20240327	161600	566384630	9760	9760	9760	9760	0
274	20240327	161500	566384630	9760	9760	9760	9760	0
275	20240327	161400	566384630	9760	9760	9760	9760	0
276	20240327	161300	566384630	9760	9760	9760	9760	0
277	20240327	161200	566384630	9760	9760	9760	9760	0
278	20240327	161100	566384630	9760	9760	9760	9760	0
279	20240327	161000	566384630	9760	9760	9760	9760	0
280	20240327	160900	566384630	9760	9760	9760	9760	0
281	20240327	160800	566384630	9760	9760	9760	9760	0
282	20240327	160700	566384630	9760	9760	9760	9760	0
283	20240327	160600	566384630	9760	9760	9760	9760	0
284	20240327	160500	566384630	9760	9760	9760	9760	0
285	20240327	160400	566384630	9760	9760	9760	9760	0
286	20240327	160300	566384630	9760	9760	9760	9760	0
287	20240327	160200	566384630	9760	9760	9760	9760	0
288	20240327	160100	566384630	9760	9760	9760	9760	0
289	20240327	160000	566384630	9760	9760	9760	9760	0
290	20240327	155900	566384630	9760	9760	9760	9760	0
291	20240327	155800	566384630	9760	9760	9760	9760	0
292	20240327	155700	566384630	9760	9760	9760	9760	0
293	20240327	155600	566384630	9760	9760	9760	9760	0
294	20240327	155500	566384630	9760	9760	9760	9760	0
295	20240327	155400	566384630	9760	9760	9760	9760	0
296	20240327	155300	566384630	9760	9760	9760	9760	0
297	20240327	155200	566384630	9760	9760	9760	9760	0
298	20240327	155100	566384630	9760	9760	9760	9760	0
299	20240327	155000	566384630	9760	9760	9760	9760	0
300	20240327	154900	566384630	9760	9760	9760	9760	0
301	20240327	154800	566384630	9760	9760	9760	9760	0
302	20240327	154700	566384630	9760	9760	9760	9760	669
303	20240327	154600	566384630	9760	9760	9760	9760	0
304	20240327	154500	566384630	9760	9760	9760	9760	0
305	20240327	154400	566384630	9760	9760	9760	9760	0
306	20240327	154300	566384630	9760	9760	9760	9760	0
307	20240327	154200	566384630	9760	9760	9760	9760	0
308	20240327	154100	566384630	9760	9760	9760	9760	0
309	20240327	154000	566384630	9760	9760	9760	9760	0
310	20240327	153900	566384630	9760	9760	9760	9760	0
311	20240327	153800	566384630	9760	9760	9760	9760	0
312	20240327	153700	566384630	9760	9760	9760	9760	0
313	20240327	153600	566384630	9760	9760	9760	9760	0
314	20240327	153500	566384630	9760	9760	9760	9760	0
315	20240327	153400	566384630	9760	9760	9760	9760	0
316	20240327	153300	566384630	9760	9760	9760	9760	0
317	20240327	153200	566384630	9760	9760	9760	9760	0
318	20240327	153100	566384630	9760	9760	9760	9760	0
319	20240327	153000	566384630	9760	9760	9760	9760	669
320	20240327	152900	559855190	9750	9750	9750	9750	0
321	20240327	152800	559855190	9750	9750	9750	9750	0
322	20240327	152700	559855190	9750	9750	9750	9750	0
323	20240327	152600	559855190	9750	9750	9750	9750	0
324	20240327	152500	559855190	9750	9750	9750	9750	0
325	20240327	152400	559855190	9750	9750	9750	9750	0
326	20240327	152300	559855190	9750	9750	9750	9750	0
327	20240327	152200	559855190	9750	9750	9750	9750	0
328	20240327	152100	559855190	9750	9750	9750	9750	0
329	20240327	152000	559855190	9750	9750	9750	9750	0
330	20240327	151900	559855190	9750	9780	9780	9750	1001
331	20240327	151800	550091450	9760	9760	9760	9760	133
332	20240327	151700	548793370	9760	9780	9780	9760	20
333	20240327	151600	548598150	9790	9760	9790	9750	406
334	20240327	151500	544637160	9760	9790	9790	9760	62
335	20240327	151400	544031640	9790	9770	9790	9760	59
336	20240327	151300	543455290	9770	9790	9790	9770	64
337	20240327	151200	542828970	9750	9770	9780	9750	1878
338	20240327	151100	524508400	9780	9780	9780	9780	247
339	20240327	151000	522092740	9780	9780	9780	9780	107
340	20240327	150900	521046280	9790	9800	9800	9790	112
341	20240327	150800	519949780	9820	9820	9820	9820	1
342	20240327	150700	519939960	9810	9810	9810	9810	11
343	20240327	150600	519832050	9810	9810	9810	9810	0
344	20240327	150500	519832050	9810	9810	9810	9810	2
345	20240327	150400	519812430	9820	9820	9820	9820	0
346	20240327	150300	519812430	9820	9820	9820	9820	1
347	20240327	150200	519802610	9810	9810	9810	9810	0
348	20240327	150100	519802610	9810	9810	9810	9810	48
349	20240327	150000	519331730	9810	9810	9810	9810	0
350	20240327	145900	519331730	9810	9810	9810	9810	1
351	20240327	145800	519321920	9810	9810	9810	9810	0
352	20240327	145700	519321920	9810	9810	9810	9810	1
353	20240327	145600	519312110	9780	9780	9780	9780	20
354	20240327	145500	519116510	9800	9800	9800	9800	20
355	20240327	145400	518920510	9800	9810	9810	9800	17
356	20240327	145300	518753900	9800	9800	9800	9800	50
357	20240327	145200	518263900	9820	9820	9820	9820	204
358	20240327	145100	516260620	9820	9820	9820	9820	0
359	20240327	145000	516260620	9820	9820	9820	9820	10
360	20240327	144900	516162420	9820	9820	9820	9820	0
361	20240327	144800	516162420	9820	9820	9820	9820	0
362	20240327	144700	516162420	9820	9800	9820	9800	495
363	20240327	144600	511308860	9800	9800	9800	9800	0
364	20240327	144500	511308860	9800	9800	9800	9800	56
365	20240327	144400	510760060	9770	9780	9780	9770	591
366	20240327	144300	504984960	9800	9800	9800	9800	0
367	20240327	144200	504984960	9800	9800	9800	9800	20
368	20240327	144100	504788960	9800	9800	9800	9800	1
369	20240327	144000	504779160	9770	9770	9770	9770	0
370	20240327	143900	504779160	9770	9770	9770	9770	0
371	20240327	143800	504779160	9770	9770	9770	9770	0
372	20240327	143700	504779160	9770	9790	9790	9770	308
373	20240327	143600	501769520	9790	9790	9790	9790	4
374	20240327	143500	501730360	9810	9810	9810	9810	0
375	20240327	143400	501730360	9810	9810	9810	9810	0
376	20240327	143300	501730360	9810	9800	9810	9800	6
377	20240327	143200	501671550	9810	9800	9810	9800	12
378	20240327	143100	501553930	9790	9790	9790	9790	13
379	20240327	143000	501426660	9820	9820	9820	9820	0
380	20240327	142900	501426660	9820	9820	9820	9820	1
381	20240327	142800	501416840	9780	9810	9810	9780	214
382	20240327	142700	499321250	9820	9820	9820	9820	0
383	20240327	142600	499321250	9820	9800	9820	9800	245
384	20240327	142500	496920180	9800	9800	9800	9800	1
385	20240327	142400	496910380	9800	9800	9800	9800	0
386	20240327	142300	496910380	9800	9800	9800	9800	3
387	20240327	142200	496880980	9800	9800	9800	9800	0
388	20240327	142100	496880980	9800	9800	9800	9800	118
389	20240327	142000	495724580	9790	9770	9790	9770	99
390	20240327	141900	494756220	9760	9760	9760	9760	80
391	20240327	141800	493975420	9760	9760	9760	9760	356
392	20240327	141700	490500860	9760	9760	9760	9760	0
393	20240327	141600	490500860	9760	9760	9760	9760	0
394	20240327	141500	490500860	9760	9760	9760	9760	17
395	20240327	141400	490334940	9760	9760	9760	9760	0
396	20240327	141300	490334940	9760	9760	9760	9760	0
397	20240327	141200	490334940	9760	9750	9760	9750	183
398	20240327	141100	488550640	9750	9760	9760	9750	300
399	20240327	141000	485624140	9760	9760	9760	9760	0
400	20240327	140900	485624140	9760	9760	9760	9760	0
401	20240327	140800	485624140	9760	9760	9760	9760	0
402	20240327	140700	485624140	9760	9760	9760	9760	1
403	20240327	140600	485614380	9760	9760	9760	9760	76
404	20240327	140500	484872620	9780	9780	9780	9780	0
405	20240327	140400	484872620	9780	9770	9780	9770	100
406	20240327	140300	483895310	9750	9750	9750	9750	0
407	20240327	140200	483895310	9750	9750	9750	9750	0
408	20240327	140100	483895310	9750	9750	9750	9750	56
409	20240327	140000	483349310	9750	9760	9760	9750	74
410	20240327	135900	482627800	9750	9750	9750	9750	315
411	20240327	135800	479556550	9750	9760	9760	9750	262
412	20240327	135700	477000540	9760	9760	9760	9760	20
413	20240327	135600	476805340	9760	9760	9760	9760	16
414	20240327	135500	476649180	9760	9760	9760	9760	1235
415	20240327	135400	464595580	9760	9760	9760	9760	2
416	20240327	135300	464576060	9770	9770	9770	9770	0
417	20240327	135200	464576060	9770	9770	9770	9770	29
418	20240327	135100	464292730	9760	9760	9760	9760	0
419	20240327	135000	464292730	9760	9760	9760	9760	38
420	20240327	134900	463921850	9770	9770	9770	9770	55
421	20240327	134800	463384500	9760	9760	9760	9760	200
422	20240327	134700	461432500	9760	9760	9760	9760	0
423	20240327	134600	461432500	9760	9760	9760	9760	0
424	20240327	134500	461432500	9760	9760	9760	9760	0
425	20240327	134400	461432500	9760	9760	9760	9760	0
426	20240327	134300	461432500	9760	9760	9760	9760	157
427	20240327	134200	459900180	9770	9770	9770	9770	502
428	20240327	134100	454995640	9770	9770	9770	9770	0
429	20240327	134000	454995640	9770	9770	9770	9770	6
430	20240327	133900	454937020	9760	9770	9770	9760	201
431	20240327	133800	452975250	9760	9760	9760	9760	136
432	20240327	133700	451647890	9760	9760	9760	9760	0
433	20240327	133600	451647890	9760	9770	9770	9760	350
434	20240327	133500	448229930	9770	9770	9770	9770	10
435	20240327	133400	448132230	9770	9770	9770	9770	0
436	20240327	133300	448132230	9770	9770	9770	9770	0
437	20240327	133200	448132230	9770	9770	9770	9770	0
438	20240327	133100	448132230	9770	9770	9770	9770	100
439	20240327	133000	447155230	9770	9770	9770	9770	10
440	20240327	132900	447057530	9780	9780	9780	9780	19
441	20240327	132800	446871710	9780	9780	9780	9780	0
442	20240327	132700	446871710	9780	9780	9780	9780	0
443	20240327	132600	446871710	9780	9780	9780	9780	100
444	20240327	132500	445893710	9790	9790	9790	9790	0
445	20240327	132400	445893710	9790	9790	9790	9790	1
446	20240327	132300	445883920	9790	9790	9790	9790	0
447	20240327	132200	445883920	9790	9790	9790	9790	0
448	20240327	132100	445883920	9790	9790	9790	9790	4
449	20240327	132000	445844760	9790	9790	9790	9790	51
450	20240327	131900	445345470	9790	9790	9790	9790	1
451	20240327	131800	445335680	9780	9790	9790	9780	20
452	20240327	131700	445139900	9790	9790	9790	9790	0
453	20240327	131600	445139900	9790	9790	9790	9790	0
454	20240327	131500	445139900	9790	9790	9790	9790	0
455	20240327	131400	445139900	9790	9790	9790	9790	0
456	20240327	131300	445139900	9790	9790	9790	9790	1
457	20240327	131200	445130110	9770	9770	9770	9770	18
458	20240327	131100	444954250	9770	9770	9770	9770	0
459	20240327	131000	444954250	9770	9770	9770	9770	200
460	20240327	130900	443000250	9770	9770	9770	9770	0
461	20240327	130800	443000250	9770	9770	9770	9770	75
462	20240327	130700	442267500	9780	9780	9780	9780	1
463	20240327	130600	442257720	9780	9780	9780	9780	66
464	20240327	130500	441612240	9780	9780	9780	9780	100
465	20240327	130400	440634240	9790	9760	9790	9750	97
466	20240327	130300	439688300	9760	9760	9760	9760	0
467	20240327	130200	439688300	9760	9770	9770	9760	1168
468	20240327	130100	428288610	9770	9790	9790	9770	2382
469	20240327	130000	405003640	9790	9790	9790	9790	119
470	20240327	125900	403838630	9810	9810	9810	9810	0
471	20240327	125800	403838630	9810	9810	9810	9800	51
472	20240327	125700	403338340	9790	9790	9810	9780	146
473	20240327	125600	401909430	9770	9770	9770	9770	0
474	20240327	125500	401909430	9770	9790	9790	9770	1780
475	20240327	125400	384507940	9830	9830	9830	9830	0
476	20240327	125300	384507940	9830	9830	9830	9830	0
477	20240327	125200	384507940	9830	9790	9830	9780	240
478	20240327	125100	382157320	9790	9810	9810	9790	234
479	20240327	125000	379864060	9810	9810	9810	9810	10
480	20240327	124900	379765960	9790	9790	9790	9790	327
481	20240327	124800	376564630	9790	9790	9790	9790	27
482	20240327	124700	376300300	9800	9800	9800	9800	13
483	20240327	124600	376172900	9800	9800	9810	9800	731
484	20240327	124500	369008100	9810	9810	9810	9810	1
485	20240327	124400	368998290	9810	9810	9810	9810	0
486	20240327	124300	368998290	9810	9810	9810	9810	1
487	20240327	124200	368988480	9820	9820	9820	9820	10
488	20240327	124100	368890280	9830	9830	9830	9830	0
489	20240327	124000	368890280	9830	9830	9830	9830	1
490	20240327	123900	368880450	9800	9800	9800	9790	106
491	20240327	123800	367841690	9800	9800	9800	9800	0
492	20240327	123700	367841690	9800	9800	9800	9800	204
493	20240327	123600	365842490	9830	9830	9830	9830	20
494	20240327	123500	365645890	9830	9830	9830	9830	1
495	20240327	123400	365636060	9800	9800	9800	9800	202
496	20240327	123300	363656460	9840	9840	9840	9840	1
497	20240327	123200	363646620	9800	9800	9800	9800	0
498	20240327	123100	363646620	9800	9820	9820	9800	1457
499	20240327	123000	349362350	9870	9870	9870	9870	21
500	20240327	122900	349155080	9880	9830	9880	9830	95
501	20240327	122800	348219040	9810	9820	9820	9810	315
502	20240327	122700	345128840	9810	9810	9810	9810	0
503	20240327	122600	345128840	9810	9820	9820	9810	132
504	20240327	122500	343833850	9810	9810	9810	9810	0
505	20240327	122400	343833850	9810	9810	9810	9810	0
506	20240327	122300	343833850	9810	9840	9840	9810	333
507	20240327	122200	340565940	9840	9840	9840	9840	0
508	20240327	122100	340565940	9840	9840	9840	9840	0
509	20240327	122000	340565940	9840	9840	9840	9840	0
510	20240327	121900	340565940	9840	9840	9840	9840	0
511	20240327	121800	340565940	9840	9840	9840	9840	0
512	20240327	121700	340565940	9840	9840	9840	9840	0
513	20240327	121600	340565940	9840	9840	9840	9840	10
514	20240327	121500	340467540	9800	9800	9800	9800	0
515	20240327	121400	340467540	9800	9800	9800	9800	0
516	20240327	121300	340467540	9800	9810	9810	9800	100
517	20240327	121200	339487100	9850	9850	9850	9850	0
518	20240327	121100	339487100	9850	9850	9850	9850	0
519	20240327	121000	339487100	9850	9850	9850	9850	0
520	20240327	120900	339487100	9850	9850	9850	9850	1
521	20240327	120800	339477250	9800	9810	9810	9800	21
522	20240327	120700	339271250	9810	9810	9810	9810	141
523	20240327	120600	337888040	9850	9850	9850	9850	0
524	20240327	120500	337888040	9850	9840	9850	9840	21
525	20240327	120400	337681310	9850	9850	9850	9850	0
526	20240327	120300	337681310	9850	9850	9850	9850	0
527	20240327	120200	337681310	9850	9850	9850	9850	0
528	20240327	120100	337681310	9850	9850	9850	9850	0
529	20240327	120000	337681310	9850	9850	9850	9850	3
530	20240327	115900	337651760	9850	9850	9850	9850	1
531	20240327	115800	337641910	9810	9810	9810	9810	0
532	20240327	115700	337641910	9810	9820	9820	9810	3
533	20240327	115600	337612460	9810	9810	9810	9810	0
534	20240327	115500	337612460	9810	9810	9810	9810	0
535	20240327	115400	337612460	9810	9810	9810	9810	0
536	20240327	115300	337612460	9810	9810	9810	9810	0
537	20240327	115200	337612460	9810	9820	9820	9810	57
538	20240327	115100	337053120	9840	9840	9840	9840	0
539	20240327	115000	337053120	9840	9840	9840	9840	0
540	20240327	114900	337053120	9840	9840	9840	9840	10
541	20240327	114800	336954720	9840	9840	9840	9840	2
542	20240327	114700	336935040	9840	9840	9840	9840	8
543	20240327	114600	336856320	9840	9840	9840	9840	0
544	20240327	114500	336856320	9840	9840	9840	9840	1
545	20240327	114400	336846480	9810	9810	9810	9810	0
546	20240327	114300	336846480	9810	9830	9830	9810	113
547	20240327	114200	335737750	9860	9860	9860	9860	0
548	20240327	114100	335737750	9860	9860	9860	9860	0
549	20240327	114000	335737750	9860	9860	9860	9860	0
550	20240327	113900	335737750	9860	9860	9860	9860	0
551	20240327	113800	335737750	9860	9860	9860	9860	0
552	20240327	113700	335737750	9860	9860	9860	9860	3
553	20240327	113600	335708170	9810	9810	9810	9810	1
554	20240327	113500	335698360	9810	9810	9810	9810	0
555	20240327	113400	335698360	9810	9810	9810	9810	0
556	20240327	113300	335698360	9810	9810	9810	9810	0
557	20240327	113200	335698360	9810	9810	9810	9810	27
558	20240327	113100	335433490	9800	9800	9800	9800	69
559	20240327	113000	334757290	9860	9860	9860	9860	0
560	20240327	112900	334757290	9860	9860	9860	9860	1
561	20240327	112800	334747430	9860	9790	9860	9790	617
562	20240327	112700	328706860	9790	9790	9790	9790	20
563	20240327	112600	328511060	9830	9790	9830	9790	2
564	20240327	112500	328491440	9790	9800	9800	9790	310
565	20240327	112400	325456520	9800	9800	9800	9800	126
566	20240327	112300	324221720	9860	9860	9860	9860	0
567	20240327	112200	324221720	9860	9860	9860	9860	0
568	20240327	112100	324221720	9860	9860	9860	9860	0
569	20240327	112000	324221720	9860	9860	9860	9860	0
570	20240327	111900	324221720	9860	9860	9860	9860	0
571	20240327	111800	324221720	9860	9860	9860	9860	0
572	20240327	111700	324221720	9860	9860	9860	9860	1
573	20240327	111600	324211860	9810	9810	9810	9810	60
574	20240327	111500	323623260	9810	9810	9810	9810	0
575	20240327	111400	323623260	9810	9810	9810	9810	307
576	20240327	111300	320611590	9860	9820	9860	9820	10
577	20240327	111200	320513270	9770	9770	9770	9770	0
578	20240327	111100	320513270	9770	9820	9820	9770	923
579	20240327	111000	311492100	9780	9780	9780	9780	113
580	20240327	110900	310386960	9780	9800	9800	9780	2215
581	20240327	110800	288716590	9790	9790	9790	9790	0
582	20240327	110700	288716590	9790	9790	9790	9790	0
583	20240327	110600	288716590	9790	9790	9790	9790	0
584	20240327	110500	288716590	9790	9810	9810	9790	821
585	20240327	110400	280669730	9810	9840	9840	9810	140
586	20240327	110300	279295030	9840	9840	9840	9840	2
587	20240327	110200	279275350	9830	9830	9830	9830	383
588	20240327	110100	275510460	9840	9850	9850	9840	543
589	20240327	110000	270162360	9850	9850	9850	9850	3
590	20240327	105900	270132810	9850	9850	9850	9850	12
591	20240327	105800	270014610	9840	9840	9840	9840	0
592	20240327	105700	270014610	9840	9860	9860	9840	336
593	20240327	105600	266706770	9960	9960	9960	9960	0
594	20240327	105500	266706770	9960	9960	9960	9960	0
595	20240327	105400	266706770	9960	9960	9960	9960	0
596	20240327	105300	266706770	9960	9960	9960	9960	0
597	20240327	105200	266706770	9960	9870	9960	9860	242
598	20240327	105100	264319900	9980	9980	9980	9980	0
599	20240327	105000	264319900	9980	9980	9980	9980	1
600	20240327	104900	264309920	9980	9980	9980	9980	13
601	20240327	104800	264180180	9980	9880	9980	9880	280
602	20240327	104700	261393830	9840	9870	9870	9840	1839
603	20240327	104600	243277020	9980	9980	9980	9980	0
604	20240327	104500	243277020	9980	9980	9980	9980	0
605	20240327	104400	243277020	9980	9980	9980	9980	0
606	20240327	104300	243277020	9980	9980	9980	9980	10
607	20240327	104200	243177220	9980	9980	9980	9980	10
608	20240327	104100	243077420	9980	9890	9980	9890	73
609	20240327	104000	242355360	9890	9890	9890	9890	10
610	20240327	103900	242256460	9890	9890	9890	9890	1
611	20240327	103800	242246570	9990	9990	9990	9990	0
612	20240327	103700	242246570	9990	9990	9990	9990	26
613	20240327	103600	241986830	9990	9940	9990	9940	86
614	20240327	103500	241130230	9940	9940	9940	9940	1
615	20240327	103400	241120290	9860	9860	9860	9860	90
616	20240327	103300	240232890	9940	9940	9940	9940	1
617	20240327	103200	240222950	9900	9860	9900	9860	202
618	20240327	103100	238229870	9870	9870	9870	9870	2
619	20240327	103000	238210130	9860	9870	9870	9850	326
620	20240327	102900	234994820	9930	9920	9930	9920	2
621	20240327	102800	234974970	9930	9880	9930	9880	16
622	20240327	102700	234816840	9880	9890	9890	9880	362
623	20240327	102600	231239520	9930	9930	9930	9930	0
624	20240327	102500	231239520	9930	9930	9930	9930	3
625	20240327	102400	231209730	9930	9890	9930	9890	330
626	20240327	102300	227945870	9900	9910	9910	9900	362
627	20240327	102200	224361970	9940	9940	9940	9940	1
628	20240327	102100	224352030	9920	9910	9940	9910	105
629	20240327	102000	223310420	9910	9910	9910	9910	1
630	20240327	101900	223300510	9940	9940	9940	9940	11
631	20240327	101800	223191170	9940	9940	9940	9940	0
632	20240327	101700	223191170	9940	9940	9940	9940	0
633	20240327	101600	223191170	9940	9940	9940	9940	0
634	20240327	101500	223191170	9940	9940	9940	9940	101
635	20240327	101400	222187230	9910	9910	9910	9910	0
636	20240327	101300	222187230	9910	9940	9940	9910	7
637	20240327	101200	222117680	9940	9910	9940	9900	197
638	20240327	101100	220167050	9940	9940	9940	9940	50
639	20240327	101000	219670050	9910	9940	9940	9910	1583
640	20240327	100900	203960060	9940	9940	9940	9940	28
641	20240327	100800	203681740	9940	9940	9940	9940	0
642	20240327	100700	203681740	9940	9940	9940	9930	364
643	20240327	100600	200065410	9980	9980	9980	9980	0
644	20240327	100500	200065410	9980	9980	9980	9950	102
645	20240327	100400	199050450	9980	9980	9980	9980	0
646	20240327	100300	199050450	9980	9980	9980	9980	1
647	20240327	100200	199040470	9980	9980	9980	9980	2
648	20240327	100100	199020510	9940	9940	9940	9940	111
649	20240327	100000	197917170	9940	9980	9980	9930	137
650	20240327	095900	196554970	10000	10000	10000	10000	1
651	20240327	095800	196544970	10000	10000	10000	10000	1
652	20240327	095700	196534970	9990	9990	9990	9990	326
653	20240327	095600	193278230	9980	9990	9990	9980	11
654	20240327	095500	193168380	9990	9970	9990	9970	21
655	20240327	095400	192958790	9930	9980	9990	9930	98
656	20240327	095300	191984230	9980	9980	9980	9980	0
657	20240327	095200	191984230	9980	9950	9980	9950	376
658	20240327	095100	188242970	9980	9950	9980	9950	26
659	20240327	095000	187984240	9950	9950	9950	9950	0
660	20240327	094900	187984240	9950	9950	9950	9950	50
661	20240327	094800	187486740	9950	9950	9950	9950	0
662	20240327	094700	187486740	9950	9950	9950	9950	0
663	20240327	094600	187486740	9950	9950	9950	9950	0
664	20240327	094500	187486740	9950	9950	9950	9950	0
665	20240327	094400	187486740	9950	9950	9950	9950	150
666	20240327	094300	185994240	9950	9960	9960	9950	220
667	20240327	094200	183803180	9960	9960	9960	9960	100
668	20240327	094100	182807180	9960	9960	9960	9960	0
669	20240327	094000	182807180	9960	9970	9970	9960	10
670	20240327	093900	182707570	9990	9990	9990	9990	0
671	20240327	093800	182707570	9990	9990	9990	9990	11
672	20240327	093700	182597680	9960	9960	9960	9960	50
673	20240327	093600	182099680	9960	9970	9970	9960	77
674	20240327	093500	181332510	9960	9990	10000	9960	530
675	20240327	093400	176043900	9970	9990	9990	9970	655
676	20240327	093300	169506070	10000	10000	10000	10000	100
677	20240327	093200	168506070	10000	9990	10000	9990	55
678	20240327	093100	167956080	9980	9980	9980	9980	232
679	20240327	093000	165640720	9980	9980	9980	9980	1
680	20240327	092900	165630740	9980	9970	10000	9970	166
681	20240327	092800	163974530	9910	9910	9910	9910	0
682	20240327	092700	163974530	9910	9960	9960	9910	32
683	20240327	092600	163655860	9910	9910	9910	9910	100
684	20240327	092500	162664860	9900	9910	9910	9900	1200
685	20240327	092400	150776650	9920	9940	9940	9920	530
686	20240327	092300	145515050	9940	9950	9950	9940	593
687	20240327	092200	139614970	9950	9970	9970	9950	1313
688	20240327	092100	126548560	9960	9980	9980	9960	1527
689	20240327	092000	111334900	10000	10000	10000	9990	25
690	20240327	091900	111085050	10000	10000	10030	10000	75
691	20240327	091800	110333760	10000	9960	10000	9960	27
692	20240327	091700	110064320	10030	10000	10030	10000	679
693	20240327	091600	103254810	9960	10000	10030	9960	1171
694	20240327	091500	91572540	10030	10030	10040	10030	245
695	20240327	091400	89115140	10040	10040	10040	10040	0
696	20240327	091300	89115140	10040	10040	10040	10040	1
697	20240327	091200	89105100	10040	10000	10040	9970	958
698	20240327	091100	79540050	10000	10010	10050	10000	1748
699	20240327	091000	62009970	10010	9990	10010	9990	735
700	20240327	090900	54658760	9990	9980	9990	9980	882
701	20240327	090800	45850110	9980	9940	9980	9940	1065
702	20240327	090700	35255190	9940	9920	9940	9850	1114
703	20240327	090600	24216720	9860	9920	9930	9860	137
704	20240327	090500	22857530	9920	9920	9920	9920	0
705	20240327	090400	22857530	9920	9840	9920	9840	81
706	20240327	090300	22054090	9920	9920	9920	9920	1
707	20240327	090200	22044170	9830	9840	9840	9830	105
708	20240327	090100	21011580	9830	9840	9840	9830	1800
709	20240327	090000	3316080	9840	9840	9840	9840	337