KissMeData/025770/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	190200	122805680	8880	8880	8880	8880	208
3	20240328	190100	122805680	8880	8880	8880	8880	0
4	20240328	190000	122805680	8880	8880	8880	8880	0
5	20240328	185900	122805680	8880	8880	8880	8880	0
6	20240328	185800	122805680	8880	8880	8880	8880	0
7	20240328	185700	122805680	8880	8880	8880	8880	0
8	20240328	185600	122805680	8880	8880	8880	8880	0
9	20240328	185500	122805680	8880	8880	8880	8880	0
10	20240328	185400	122805680	8880	8880	8880	8880	0
11	20240328	185300	122805680	8880	8880	8880	8880	0
12	20240328	185200	122805680	8880	8880	8880	8880	0
13	20240328	185100	122805680	8880	8880	8880	8880	0
14	20240328	185000	122805680	8880	8880	8880	8880	0
15	20240328	184900	122805680	8880	8880	8880	8880	0
16	20240328	184800	122805680	8880	8880	8880	8880	0
17	20240328	184700	122805680	8880	8880	8880	8880	0
18	20240328	184600	122805680	8880	8880	8880	8880	0
19	20240328	184500	122805680	8880	8880	8880	8880	0
20	20240328	184400	122805680	8880	8880	8880	8880	0
21	20240328	184300	122805680	8880	8880	8880	8880	0
22	20240328	184200	122805680	8880	8880	8880	8880	0
23	20240328	184100	122805680	8880	8880	8880	8880	0
24	20240328	184000	122805680	8880	8880	8880	8880	0
25	20240328	183900	122805680	8880	8880	8880	8880	0
26	20240328	183800	122805680	8880	8880	8880	8880	0
27	20240328	183700	122805680	8880	8880	8880	8880	0
28	20240328	183600	122805680	8880	8880	8880	8880	0
29	20240328	183500	122805680	8880	8880	8880	8880	0
30	20240328	183400	122805680	8880	8880	8880	8880	0
31	20240328	183300	122805680	8880	8880	8880	8880	0
32	20240328	183200	122805680	8880	8880	8880	8880	208
33	20240328	183100	122805680	8880	8880	8880	8880	0
34	20240328	183000	122805680	8880	8880	8880	8880	0
35	20240328	182900	122805680	8880	8880	8880	8880	0
36	20240328	182800	122805680	8880	8880	8880	8880	0
37	20240328	182700	122805680	8880	8880	8880	8880	0
38	20240328	182600	122805680	8880	8880	8880	8880	0
39	20240328	182500	122805680	8880	8880	8880	8880	0
40	20240328	182400	122805680	8880	8880	8880	8880	0
41	20240328	182300	122805680	8880	8880	8880	8880	0
42	20240328	182200	122805680	8880	8880	8880	8880	0
43	20240328	182100	122805680	8880	8880	8880	8880	0
44	20240328	182000	122805680	8880	8880	8880	8880	0
45	20240328	181900	122805680	8880	8880	8880	8880	0
46	20240328	181800	122805680	8880	8880	8880	8880	0
47	20240328	181700	122805680	8880	8880	8880	8880	0
48	20240328	181600	122805680	8880	8880	8880	8880	0
49	20240328	181500	122805680	8880	8880	8880	8880	0
50	20240328	181400	122805680	8880	8880	8880	8880	0
51	20240328	181300	122805680	8880	8880	8880	8880	0
52	20240328	181200	122805680	8880	8880	8880	8880	0
53	20240328	181100	122805680	8880	8880	8880	8880	0
54	20240328	181000	122805680	8880	8880	8880	8880	0
55	20240328	180900	122805680	8880	8880	8880	8880	0
56	20240328	180800	122805680	8880	8880	8880	8880	0
57	20240328	180700	122805680	8880	8880	8880	8880	0
58	20240328	180600	122805680	8880	8880	8880	8880	0
59	20240328	180500	122805680	8880	8880	8880	8880	0
60	20240328	180400	122805680	8880	8880	8880	8880	0
61	20240328	180300	122805680	8880	8880	8880	8880	0
62	20240328	180200	122805680	8880	8880	8880	8880	208
63	20240328	180100	122805680	8880	8880	8880	8880	0
64	20240328	180000	122805680	8880	8880	8880	8880	0
65	20240328	175900	122805680	8880	8880	8880	8880	0
66	20240328	175800	122805680	8880	8880	8880	8880	0
67	20240328	175700	122805680	8880	8880	8880	8880	0
68	20240328	175600	122805680	8880	8880	8880	8880	0
69	20240328	175500	122805680	8880	8880	8880	8880	0
70	20240328	175400	122805680	8880	8880	8880	8880	0
71	20240328	175300	122805680	8880	8880	8880	8880	0
72	20240328	175200	122805680	8880	8880	8880	8880	0
73	20240328	175100	122805680	8880	8880	8880	8880	0
74	20240328	175000	122805680	8880	8880	8880	8880	0
75	20240328	174900	122805680	8880	8880	8880	8880	0
76	20240328	174800	122805680	8880	8880	8880	8880	0
77	20240328	174700	122805680	8880	8880	8880	8880	0
78	20240328	174600	122805680	8880	8880	8880	8880	0
79	20240328	174500	122805680	8880	8880	8880	8880	0
80	20240328	174400	122805680	8880	8880	8880	8880	0
81	20240328	174300	122805680	8880	8880	8880	8880	0
82	20240328	174200	122805680	8880	8880	8880	8880	0
83	20240328	174100	122805680	8880	8880	8880	8880	0
84	20240328	174000	122805680	8880	8880	8880	8880	0
85	20240328	173900	122805680	8880	8880	8880	8880	0
86	20240328	173800	122805680	8880	8880	8880	8880	0
87	20240328	173700	122805680	8880	8880	8880	8880	0
88	20240328	173600	122805680	8880	8880	8880	8880	0
89	20240328	173500	122805680	8880	8880	8880	8880	0
90	20240328	173400	122805680	8880	8880	8880	8880	0
91	20240328	173300	122805680	8880	8880	8880	8880	0
92	20240328	173200	122805680	8880	8880	8880	8880	208
93	20240328	173100	122805680	8880	8880	8880	8880	0
94	20240328	173000	122805680	8880	8880	8880	8880	0
95	20240328	172900	122805680	8880	8880	8880	8880	0
96	20240328	172800	122805680	8880	8880	8880	8880	0
97	20240328	172700	122805680	8880	8880	8880	8880	0
98	20240328	172600	122805680	8880	8880	8880	8880	0
99	20240328	172500	122805680	8880	8880	8880	8880	0
100	20240328	172400	122805680	8880	8880	8880	8880	0
101	20240328	172300	122805680	8880	8880	8880	8880	0
102	20240328	172200	122805680	8880	8880	8880	8880	0
103	20240328	172100	122805680	8880	8880	8880	8880	0
104	20240328	172000	122805680	8880	8880	8880	8880	0
105	20240328	171900	122805680	8880	8880	8880	8880	0
106	20240328	171800	122805680	8880	8880	8880	8880	0
107	20240328	171700	122805680	8880	8880	8880	8880	0
108	20240328	171600	122805680	8880	8880	8880	8880	0
109	20240328	171500	122805680	8880	8880	8880	8880	0
110	20240328	171400	122805680	8880	8880	8880	8880	0
111	20240328	171300	122805680	8880	8880	8880	8880	0
112	20240328	171200	122805680	8880	8880	8880	8880	0
113	20240328	171100	122805680	8880	8880	8880	8880	0
114	20240328	171000	122805680	8880	8880	8880	8880	0
115	20240328	170900	122805680	8880	8880	8880	8880	0
116	20240328	170800	122805680	8880	8880	8880	8880	0
117	20240328	170700	122805680	8880	8880	8880	8880	0
118	20240328	170600	122805680	8880	8880	8880	8880	0
119	20240328	170500	122805680	8880	8880	8880	8880	0
120	20240328	170400	122805680	8880	8880	8880	8880	0
121	20240328	170300	122805680	8880	8880	8880	8880	0
122	20240328	170200	122805680	8880	8880	8880	8880	208
123	20240328	170100	122805680	8880	8880	8880	8880	0
124	20240328	170000	122805680	8880	8880	8880	8880	0
125	20240328	165900	122805680	8880	8880	8880	8880	0
126	20240328	165800	122805680	8880	8880	8880	8880	0
127	20240328	165700	122805680	8880	8880	8880	8880	0
128	20240328	165600	122805680	8880	8880	8880	8880	0
129	20240328	165500	122805680	8880	8880	8880	8880	0
130	20240328	165400	122805680	8880	8880	8880	8880	0
131	20240328	165300	122805680	8880	8880	8880	8880	0
132	20240328	165200	122805680	8880	8880	8880	8880	0
133	20240328	165100	122805680	8880	8880	8880	8880	0
134	20240328	165000	122805680	8880	8880	8880	8880	0
135	20240328	164900	122805680	8880	8880	8880	8880	0
136	20240328	164800	122805680	8880	8880	8880	8880	0
137	20240328	164700	122805680	8880	8880	8880	8880	0
138	20240328	164600	122805680	8880	8880	8880	8880	0
139	20240328	164500	122805680	8880	8880	8880	8880	0
140	20240328	164400	122805680	8880	8880	8880	8880	0
141	20240328	164300	122805680	8880	8880	8880	8880	0
142	20240328	164200	122805680	8880	8880	8880	8880	0
143	20240328	164100	122805680	8880	8880	8880	8880	0
144	20240328	164000	122805680	8880	8880	8880	8880	0
145	20240328	163900	122805680	8880	8880	8880	8880	0
146	20240328	163800	122805680	8880	8880	8880	8880	0
147	20240328	163700	122805680	8880	8880	8880	8880	0
148	20240328	163600	122805680	8880	8880	8880	8880	0
149	20240328	163500	122805680	8880	8880	8880	8880	0
150	20240328	163400	122805680	8880	8880	8880	8880	0
151	20240328	163300	122805680	8880	8880	8880	8880	0
152	20240328	163200	122805680	8880	8880	8880	8880	208
153	20240328	163100	122805680	8880	8880	8880	8880	0
154	20240328	163000	122805680	8880	8880	8880	8880	0
155	20240328	162900	122805680	8880	8880	8880	8880	0
156	20240328	162800	122805680	8880	8880	8880	8880	0
157	20240328	162700	122805680	8880	8880	8880	8880	0
158	20240328	162600	122805680	8880	8880	8880	8880	0
159	20240328	162500	122805680	8880	8880	8880	8880	0
160	20240328	162400	122805680	8880	8880	8880	8880	0
161	20240328	162300	122805680	8880	8880	8880	8880	0
162	20240328	162200	122805680	8880	8880	8880	8880	0
163	20240328	162100	122805680	8880	8880	8880	8880	0
164	20240328	162000	122805680	8880	8880	8880	8880	0
165	20240328	161900	122805680	8880	8880	8880	8880	0
166	20240328	161800	122805680	8880	8880	8880	8880	0
167	20240328	161700	122805680	8880	8880	8880	8880	0
168	20240328	161600	122805680	8880	8880	8880	8880	0
169	20240328	161500	122805680	8880	8880	8880	8880	0
170	20240328	161400	122805680	8880	8880	8880	8880	0
171	20240328	161300	122805680	8880	8880	8880	8880	0
172	20240328	161200	122805680	8880	8880	8880	8880	0
173	20240328	161100	122805680	8880	8880	8880	8880	0
174	20240328	161000	122805680	8880	8880	8880	8880	0
175	20240328	160900	122805680	8880	8880	8880	8880	0
176	20240328	160800	122805680	8880	8880	8880	8880	0
177	20240328	160700	122805680	8880	8880	8880	8880	0
178	20240328	160600	122805680	8880	8880	8880	8880	0
179	20240328	160500	122805680	8880	8880	8880	8880	0
180	20240328	160400	122805680	8880	8880	8880	8880	0
181	20240328	160300	122805680	8880	8880	8880	8880	0
182	20240328	160200	122805680	8880	8880	8880	8880	208
183	20240328	160100	122805680	8880	8880	8880	8880	0
184	20240328	160000	122805680	8880	8880	8880	8880	0
185	20240328	155900	122805680	8880	8880	8880	8880	0
186	20240328	155800	122805680	8880	8880	8880	8880	0
187	20240328	155700	122805680	8880	8880	8880	8880	0
188	20240328	155600	122805680	8880	8880	8880	8880	0
189	20240328	155500	122805680	8880	8880	8880	8880	0
190	20240328	155400	122805680	8880	8880	8880	8880	0
191	20240328	155300	122805680	8880	8880	8880	8880	0
192	20240328	155200	122805680	8880	8880	8880	8880	0
193	20240328	155100	122805680	8880	8880	8880	8880	0
194	20240328	155000	122805680	8880	8880	8880	8880	0
195	20240328	154900	122805680	8880	8880	8880	8880	0
196	20240328	154800	122805680	8880	8880	8880	8880	0
197	20240328	154700	122805680	8880	8880	8880	8880	0
198	20240328	154600	122805680	8880	8880	8880	8880	0
199	20240328	154500	122805680	8880	8880	8880	8880	0
200	20240328	154400	122805680	8880	8880	8880	8880	0
201	20240328	154300	122805680	8880	8880	8880	8880	0
202	20240328	154200	122805680	8880	8880	8880	8880	0
203	20240328	154100	122805680	8880	8880	8880	8880	0
204	20240328	154000	122805680	8880	8880	8880	8880	0
205	20240328	153900	122805680	8880	8880	8880	8880	0
206	20240328	153800	122805680	8880	8880	8880	8880	0
207	20240328	153700	122805680	8880	8880	8880	8880	0
208	20240328	153600	122805680	8880	8880	8880	8880	0
209	20240328	153500	122805680	8880	8880	8880	8880	0
210	20240328	153400	122805680	8880	8880	8880	8880	0
211	20240328	153300	122805680	8880	8880	8880	8880	0
212	20240328	153200	122805680	8880	8880	8880	8880	208
213	20240328	153100	122805680	8880	8880	8880	8880	0
214	20240328	153000	122805680	8880	8880	8880	8880	208
215	20240328	152900	120958640	8900	8900	8900	8900	0
216	20240328	152800	120958640	8900	8900	8900	8900	0
217	20240328	152700	120958640	8900	8900	8900	8900	0
218	20240328	152600	120958640	8900	8900	8900	8900	0
219	20240328	152500	120958640	8900	8900	8900	8900	0
220	20240328	152400	120958640	8900	8900	8900	8900	0
221	20240328	152300	120958640	8900	8900	8900	8900	0
222	20240328	152200	120958640	8900	8900	8900	8900	0
223	20240328	152100	120958640	8900	8900	8900	8900	0
224	20240328	152000	120958640	8900	8900	8900	8900	0
225	20240328	151900	120958640	8900	8900	8900	8860	36
226	20240328	151800	120638280	8900	8900	8900	8900	28
227	20240328	151700	120389080	8850	8850	8900	8850	61
228	20240328	151600	119846900	8910	8900	8910	8900	87
229	20240328	151500	119072300	8850	8860	8860	8850	700
230	20240328	151400	112876470	8860	8860	8860	8860	180
231	20240328	151300	111281670	8860	8890	8890	8860	2
232	20240328	151200	111263920	8890	8890	8890	8890	0
233	20240328	151100	111263920	8890	8850	8900	8850	40
234	20240328	151000	110908440	8900	8870	8900	8860	180
235	20240328	150900	109311150	8870	8880	8880	8870	51
236	20240328	150800	108858700	8890	8890	8890	8890	10
237	20240328	150700	108769800	8890	8890	8890	8890	2
238	20240328	150600	108752020	8880	8880	8880	8880	0
239	20240328	150500	108752020	8880	8880	8880	8880	4
240	20240328	150400	108716500	8870	8900	8900	8870	34
241	20240328	150300	108414010	8890	8890	8900	8890	64
242	20240328	150200	107844930	8880	8880	8880	8880	12
243	20240328	150100	107738370	8880	8890	8890	8880	46
244	20240328	150000	107329500	8900	8900	8900	8900	0
245	20240328	145900	107329500	8900	8870	8900	8870	13
246	20240328	145800	107214160	8860	8860	8860	8860	12
247	20240328	145700	107107840	8860	8860	8860	8860	1
248	20240328	145600	107098980	8900	8900	8900	8900	0
249	20240328	145500	107098980	8900	8900	8900	8900	0
250	20240328	145400	107098980	8900	8900	8900	8900	1
251	20240328	145300	107090080	8850	8850	8850	8850	0
252	20240328	145200	107090080	8850	8860	8860	8850	2
253	20240328	145100	107072370	8860	8860	8860	8860	0
254	20240328	145000	107072370	8860	8860	8860	8860	0
255	20240328	144900	107072370	8860	8870	8870	8860	12
256	20240328	144800	106965970	8860	8860	8860	8860	0
257	20240328	144700	106965970	8860	8860	8860	8860	27
258	20240328	144600	106726750	8850	8860	8860	8850	30
259	20240328	144500	106460960	8890	8890	8890	8890	60
260	20240328	144400	105927560	8900	8900	8900	8900	0
261	20240328	144300	105927560	8900	8900	8900	8900	0
262	20240328	144200	105927560	8900	8900	8900	8900	2
263	20240328	144100	105909760	8900	8900	8900	8900	0
264	20240328	144000	105909760	8900	8900	8900	8900	0
265	20240328	143900	105909760	8900	8900	8900	8900	0
266	20240328	143800	105909760	8900	8900	8900	8900	5
267	20240328	143700	105865260	8900	8900	8900	8900	0
268	20240328	143600	105865260	8900	8900	8900	8900	0
269	20240328	143500	105865260	8900	8900	8900	8900	0
270	20240328	143400	105865260	8900	8900	8900	8900	0
271	20240328	143300	105865260	8900	8900	8900	8900	1
272	20240328	143200	105856360	8850	8850	8850	8850	0
273	20240328	143100	105856360	8850	8850	8850	8850	0
274	20240328	143000	105856360	8850	8850	8850	8850	0
275	20240328	142900	105856360	8850	8860	8860	8850	2
276	20240328	142800	105838650	8880	8880	8880	8880	0
277	20240328	142700	105838650	8880	8880	8880	8880	3
278	20240328	142600	105812010	8870	8880	8880	8870	2
279	20240328	142500	105794260	8900	8900	8900	8900	0
280	20240328	142400	105794260	8900	8860	8900	8860	14
281	20240328	142300	105670140	8870	8870	8870	8870	0
282	20240328	142200	105670140	8870	8870	8870	8870	0
283	20240328	142100	105670140	8870	8870	8870	8870	46
284	20240328	142000	105262120	8880	8880	8880	8880	1
285	20240328	141900	105253240	8900	8900	8900	8900	4
286	20240328	141800	105217640	8900	8900	8900	8900	0
287	20240328	141700	105217640	8900	8900	8900	8900	100
288	20240328	141600	104327640	8900	8900	8900	8900	0
289	20240328	141500	104327640	8900	8900	8900	8900	5
290	20240328	141400	104283140	8900	8900	8900	8900	8
291	20240328	141300	104211940	8900	8900	8900	8900	0
292	20240328	141200	104211940	8900	8900	8900	8900	0
293	20240328	141100	104211940	8900	8900	8900	8900	0
294	20240328	141000	104211940	8900	8870	8900	8870	29
295	20240328	140900	103954170	8880	8870	8880	8870	31
296	20240328	140800	103679090	8880	8910	8910	8880	5
297	20240328	140700	103634660	8870	8870	8870	8870	12
298	20240328	140600	103528220	8850	8850	8850	8850	12
299	20240328	140500	103422020	8910	8910	8910	8910	7
300	20240328	140400	103359650	8910	8910	8910	8910	0
301	20240328	140300	103359650	8910	8910	8910	8910	0
302	20240328	140200	103359650	8910	8910	8910	8910	0
303	20240328	140100	103359650	8910	8880	8910	8870	25
304	20240328	140000	103137760	8910	8910	8910	8880	18
305	20240328	135900	102977860	8880	8880	8880	8880	24
306	20240328	135800	102764740	8880	8880	8880	8880	27
307	20240328	135700	102524980	8910	8880	8910	8880	50
308	20240328	135600	102079630	8880	8880	8880	8880	0
309	20240328	135500	102079630	8880	8880	8910	8880	19
310	20240328	135400	101910880	8870	8910	8910	8870	20
311	20240328	135300	101732760	8910	8910	8910	8910	0
312	20240328	135200	101732760	8910	8910	8910	8910	1
313	20240328	135100	101723850	8860	8860	8860	8860	9
314	20240328	135000	101644110	8860	8880	8880	8850	39
315	20240328	134900	101298340	8910	8910	8910	8910	13
316	20240328	134800	101182510	8910	8910	8910	8910	0
317	20240328	134700	101182510	8910	8910	8910	8910	0
318	20240328	134600	101182510	8910	8910	8910	8910	0
319	20240328	134500	101182510	8910	8890	8910	8890	44
320	20240328	134400	100790670	8910	8890	8910	8890	31
321	20240328	134300	100514840	8920	8920	8920	8920	0
322	20240328	134200	100514840	8920	8920	8920	8920	0
323	20240328	134100	100514840	8920	8920	8920	8920	1
324	20240328	134000	100505920	8890	8910	8920	8890	30
325	20240328	133900	100239170	8910	8900	8910	8900	15
326	20240328	133800	100105660	8910	8900	8910	8890	75
327	20240328	133700	99437920	8910	8910	8910	8910	0
328	20240328	133600	99437920	8910	8910	8910	8910	42
329	20240328	133500	99063700	8910	8910	8910	8910	29
330	20240328	133400	98805310	8910	8910	8910	8910	0
331	20240328	133300	98805310	8910	8910	8910	8910	0
332	20240328	133200	98805310	8910	8860	8910	8860	2
333	20240328	133100	98787540	8860	8860	8860	8860	0
334	20240328	133000	98787540	8860	8860	8860	8860	158
335	20240328	132900	97387660	8850	8850	8850	8850	50
336	20240328	132800	96945160	8850	8890	8890	8840	380
337	20240328	132700	93580380	8910	8910	8910	8910	29
338	20240328	132600	93321990	8920	8920	8920	8920	39
339	20240328	132500	92974110	8920	8920	8920	8920	21
340	20240328	132400	92786790	8920	8920	8920	8920	0
341	20240328	132300	92786790	8920	8920	8920	8920	19
342	20240328	132200	92617310	8920	8920	8920	8920	20
343	20240328	132100	92438910	8920	8920	8920	8920	159
344	20240328	132000	91020630	8880	8880	8880	8880	208
345	20240328	131900	89173590	8880	8880	8880	8880	41
346	20240328	131800	88809510	8880	8880	8880	8880	19
347	20240328	131700	88640790	8880	8870	8880	8870	47
348	20240328	131600	88223500	8880	8880	8880	8880	25
349	20240328	131500	88001500	8880	8880	8880	8880	28
350	20240328	131400	87752860	8880	8880	8880	8880	0
351	20240328	131300	87752860	8880	8880	8880	8880	26
352	20240328	131200	87521980	8870	8870	8870	8870	66
353	20240328	131100	86936560	8870	8870	8870	8870	0
354	20240328	131000	86936560	8870	8870	8870	8870	41
355	20240328	130900	86572890	8870	8870	8870	8870	89
356	20240328	130800	85783460	8870	8870	8870	8870	0
357	20240328	130700	85783460	8870	8870	8870	8870	21
358	20240328	130600	85597190	8850	8850	8850	8850	154
359	20240328	130500	84234290	8860	8860	8860	8860	1
360	20240328	130400	84225430	8870	8870	8870	8870	35
361	20240328	130300	83914980	8870	8870	8870	8870	22
362	20240328	130200	83719840	8870	8870	8870	8870	1
363	20240328	130100	83710970	8840	8860	8860	8840	570
364	20240328	130000	78666620	8870	8870	8870	8870	41
365	20240328	125900	78302950	8870	8870	8870	8870	212
366	20240328	125800	76422510	8870	8870	8870	8870	16
367	20240328	125700	76280590	8870	8870	8870	8870	43
368	20240328	125600	75899180	8870	8870	8870	8870	43
369	20240328	125500	75517770	8880	8880	8880	8880	0
370	20240328	125400	75517770	8880	8880	8880	8880	36
371	20240328	125300	75198090	8880	8880	8880	8880	29
372	20240328	125200	74940570	8880	8880	8880	8880	200
373	20240328	125100	73164570	8880	8880	8880	8880	25
374	20240328	125000	72942570	8870	8870	8870	8870	41
375	20240328	124900	72578900	8860	8860	8860	8860	0
376	20240328	124800	72578900	8860	8860	8860	8860	29
377	20240328	124700	72321960	8860	8870	8870	8860	577
378	20240328	124600	67204230	8880	8880	8880	8880	0
379	20240328	124500	67204230	8880	8880	8880	8880	0
380	20240328	124400	67204230	8880	8880	8880	8880	0
381	20240328	124300	67204230	8880	8880	8880	8880	0
382	20240328	124200	67204230	8880	8880	8880	8880	1
383	20240328	124100	67195350	8880	8880	8880	8880	1
384	20240328	124000	67186470	8880	8890	8890	8870	84
385	20240328	123900	66440530	8890	8890	8890	8890	2
386	20240328	123800	66422750	8910	8910	8910	8910	0
387	20240328	123700	66422750	8910	8910	8910	8910	0
388	20240328	123600	66422750	8910	8910	8910	8910	0
389	20240328	123500	66422750	8910	8910	8910	8910	0
390	20240328	123400	66422750	8910	8910	8910	8910	0
391	20240328	123300	66422750	8910	8910	8910	8910	0
392	20240328	123200	66422750	8910	8910	8910	8910	0
393	20240328	123100	66422750	8910	8910	8910	8910	51
394	20240328	123000	65968340	8920	8920	8920	8920	0
395	20240328	122900	65968340	8920	8920	8920	8920	0
396	20240328	122800	65968340	8920	8920	8920	8920	0
397	20240328	122700	65968340	8920	8920	8920	8920	0
398	20240328	122600	65968340	8920	8920	8920	8920	0
399	20240328	122500	65968340	8920	8920	8920	8920	0
400	20240328	122400	65968340	8920	8920	8920	8920	0
401	20240328	122300	65968340	8920	8920	8920	8920	0
402	20240328	122200	65968340	8920	8920	8920	8920	1
403	20240328	122100	65959420	8920	8920	8920	8920	0
404	20240328	122000	65959420	8920	8920	8920	8920	0
405	20240328	121900	65959420	8920	8920	8920	8920	0
406	20240328	121800	65959420	8920	8920	8920	8920	0
407	20240328	121700	65959420	8920	8920	8920	8920	0
408	20240328	121600	65959420	8920	8920	8920	8920	0
409	20240328	121500	65959420	8920	8920	8920	8920	1
410	20240328	121400	65950500	8910	8910	8910	8910	51
411	20240328	121300	65496090	8920	8920	8920	8920	0
412	20240328	121200	65496090	8920	8920	8920	8920	0
413	20240328	121100	65496090	8920	8920	8920	8920	0
414	20240328	121000	65496090	8920	8920	8920	8920	0
415	20240328	120900	65496090	8920	8920	8920	8920	0
416	20240328	120800	65496090	8920	8920	8920	8920	0
417	20240328	120700	65496090	8920	8920	8920	8920	0
418	20240328	120600	65496090	8920	8920	8920	8920	0
419	20240328	120500	65496090	8920	8920	8920	8920	0
420	20240328	120400	65496090	8920	8920	8920	8920	0
421	20240328	120300	65496090	8920	8920	8920	8920	1
422	20240328	120200	65487170	8930	8930	8930	8930	0
423	20240328	120100	65487170	8930	8930	8930	8930	0
424	20240328	120000	65487170	8930	8930	8930	8930	1
425	20240328	115900	65478240	8920	8930	8930	8920	25
426	20240328	115800	65255150	8930	8930	8930	8920	56
427	20240328	115700	64755390	8930	8930	8930	8930	0
428	20240328	115600	64755390	8930	8930	8930	8930	27
429	20240328	115500	64514280	8930	8930	8930	8930	1
430	20240328	115400	64505350	8920	8920	8920	8920	15
431	20240328	115300	64371550	8930	8930	8930	8930	0
432	20240328	115200	64371550	8930	8930	8930	8930	51
433	20240328	115100	63916120	8930	8930	8930	8930	9
434	20240328	115000	63835750	8930	8930	8930	8930	0
435	20240328	114900	63835750	8930	8930	8930	8930	27
436	20240328	114800	63594640	8900	8930	8930	8900	26
437	20240328	114700	63362490	8880	8880	8880	8880	0
438	20240328	114600	63362490	8880	8880	8880	8880	1
439	20240328	114500	63353610	8880	8880	8880	8880	172
440	20240328	114400	61826250	8880	8880	8880	8880	2
441	20240328	114300	61808490	8880	8890	8890	8880	82
442	20240328	114200	61080230	8880	8880	8880	8880	12
443	20240328	114100	60973670	8880	8880	8880	8880	12
444	20240328	114000	60867110	8920	8920	8920	8920	37
445	20240328	113900	60537070	8920	8920	8920	8920	20
446	20240328	113800	60358670	8920	8920	8920	8920	55
447	20240328	113700	59868070	8920	8920	8920	8920	0
448	20240328	113600	59868070	8920	8920	8920	8920	125
449	20240328	113500	58753070	8920	8920	8920	8920	14
450	20240328	113400	58628190	8920	8920	8920	8920	0
451	20240328	113300	58628190	8920	8920	8920	8920	0
452	20240328	113200	58628190	8920	8920	8920	8920	1
453	20240328	113100	58619270	8910	8880	8910	8870	112
454	20240328	113000	57625010	8870	8900	8900	8870	215
455	20240328	112900	55715740	8900	8910	8910	8900	23
456	20240328	112800	55510920	8910	8900	8910	8900	18
457	20240328	112700	55350620	8900	8900	8900	8900	16
458	20240328	112600	55208220	8910	8910	8910	8910	0
459	20240328	112500	55208220	8910	8900	8910	8900	32
460	20240328	112400	54923410	8900	8900	8900	8900	0
461	20240328	112300	54923410	8900	8910	8910	8900	15
462	20240328	112200	54789900	8900	8900	8900	8900	2
463	20240328	112100	54772100	8900	8900	8900	8900	0
464	20240328	112000	54772100	8900	8910	8910	8900	53
465	20240328	111900	54300100	8900	8900	8900	8900	29
466	20240328	111800	54042000	8900	8900	8900	8900	0
467	20240328	111700	54042000	8900	8900	8900	8900	82
468	20240328	111600	53312200	8900	8910	8910	8900	25
469	20240328	111500	53089520	8910	8910	8910	8910	0
470	20240328	111400	53089520	8910	8910	8910	8910	33
471	20240328	111300	52795490	8910	8910	8910	8910	29
472	20240328	111200	52537100	8910	8910	8910	8910	15
473	20240328	111100	52403450	8900	8900	8900	8900	12
474	20240328	111000	52296650	8900	8910	8910	8900	29
475	20240328	110900	52038380	8900	8900	8900	8900	0
476	20240328	110800	52038380	8900	8900	8900	8900	13
477	20240328	110700	51922680	8910	8900	8910	8900	45
478	20240328	110600	51521990	8910	8910	8910	8910	0
479	20240328	110500	51521990	8910	8900	8910	8900	257
480	20240328	110400	49234670	8900	8900	8900	8900	0
481	20240328	110300	49234670	8900	8890	8900	8890	37
482	20240328	110200	48905730	8890	8890	8890	8890	17
483	20240328	110100	48754600	8900	8900	8900	8900	30
484	20240328	110000	48487600	8900	8900	8900	8900	19
485	20240328	105900	48318500	8900	8900	8900	8900	0
486	20240328	105800	48318500	8900	8900	8900	8900	11
487	20240328	105700	48220600	8900	8900	8900	8900	12
488	20240328	105600	48113800	8900	8900	8900	8900	12
489	20240328	105500	48007000	8900	8900	8900	8900	0
490	20240328	105400	48007000	8900	8900	8900	8900	8
491	20240328	105300	47935800	8900	8900	8900	8900	30
492	20240328	105200	47668800	8900	8900	8900	8900	0
493	20240328	105100	47668800	8900	8900	8900	8900	18
494	20240328	105000	47508600	8900	8910	8910	8900	30
495	20240328	104900	47241500	8920	8920	8920	8920	0
496	20240328	104800	47241500	8920	8920	8920	8920	25
497	20240328	104700	47018500	8900	8900	8900	8900	26
498	20240328	104600	46787100	8900	8910	8910	8900	2
499	20240328	104500	46769290	8890	8890	8890	8890	0
500	20240328	104400	46769290	8890	8890	8890	8890	8
501	20240328	104300	46698170	8920	8920	8920	8920	0
502	20240328	104200	46698170	8920	8900	8920	8900	63
503	20240328	104100	46136910	8920	8900	8920	8900	24
504	20240328	104000	45923070	8910	8910	8910	8910	0
505	20240328	103900	45923070	8910	8910	8910	8910	100
506	20240328	103800	45032070	8910	8900	8910	8900	16
507	20240328	103700	44889660	8920	8910	8920	8910	23
508	20240328	103600	44684720	8920	8920	8920	8900	14
509	20240328	103500	44559900	8920	8920	8920	8920	2
510	20240328	103400	44542060	8920	8920	8920	8900	26
511	20240328	103300	44310620	8900	8890	8900	8890	26
512	20240328	103200	44079470	8900	8900	8900	8900	22
513	20240328	103100	43883670	8890	8890	8890	8890	32
514	20240328	103000	43599190	8890	8890	8890	8890	0
515	20240328	102900	43599190	8890	8890	8890	8890	1
516	20240328	102800	43590300	8900	8900	8900	8900	25
517	20240328	102700	43367800	8900	8900	8900	8900	25
518	20240328	102600	43145300	8920	8920	8920	8920	1
519	20240328	102500	43136380	8910	8920	8920	8910	24
520	20240328	102400	42922310	8920	8920	8920	8920	27
521	20240328	102300	42681470	8920	8920	8920	8920	0
522	20240328	102200	42681470	8920	8920	8920	8920	54
523	20240328	102100	42199790	8920	8920	8920	8920	37
524	20240328	102000	41869750	8900	8900	8900	8900	0
525	20240328	101900	41869750	8900	8900	8900	8900	0
526	20240328	101800	41869750	8900	8910	8910	8900	36
527	20240328	101700	41549030	8920	8920	8920	8920	0
528	20240328	101600	41549030	8920	8920	8920	8920	100
529	20240328	101500	40657030	8910	8910	8910	8910	129
530	20240328	101400	39507640	8910	8910	8910	8910	0
531	20240328	101300	39507640	8910	8910	8910	8910	22
532	20240328	101200	39311620	8910	8910	8910	8910	43
533	20240328	101100	38928490	8920	8910	8920	8910	25
534	20240328	101000	38705600	8920	8920	8920	8920	0
535	20240328	100900	38705600	8920	8920	8920	8920	0
536	20240328	100800	38705600	8920	8920	8920	8920	0
537	20240328	100700	38705600	8920	8880	8920	8850	183
538	20240328	100600	37083790	8920	8920	8920	8920	0
539	20240328	100500	37083790	8920	8910	8920	8870	138
540	20240328	100400	35855130	8920	8920	8920	8920	0
541	20240328	100300	35855130	8920	8920	8920	8920	22
542	20240328	100200	35658890	8920	8910	8920	8910	47
543	20240328	100100	35239890	8920	8910	8920	8910	29
544	20240328	100000	34981480	8920	8920	8920	8920	23
545	20240328	095900	34776320	8920	8920	8920	8920	38
546	20240328	095800	34437360	8920	8920	8920	8920	3
547	20240328	095700	34410600	8920	8910	8920	8910	50
548	20240328	095600	33964670	8910	8920	8920	8910	8
549	20240328	095500	33893360	8920	8920	8920	8920	1
550	20240328	095400	33884440	8920	8900	8920	8900	371
551	20240328	095300	30582480	8890	8890	8890	8890	175
552	20240328	095200	29026730	8890	8890	8890	8890	22
553	20240328	095100	28831150	8890	8890	8890	8890	1
554	20240328	095000	28822260	8890	8890	8890	8890	1
555	20240328	094900	28813370	8870	8880	8880	8870	2
556	20240328	094800	28795620	8870	8880	8880	8860	20
557	20240328	094700	28618130	8890	8880	8890	8880	25
558	20240328	094600	28396020	8880	8880	8880	8860	268
559	20240328	094500	26016290	8890	8890	8890	8890	49
560	20240328	094400	25580680	8900	8900	8900	8900	11
561	20240328	094300	25482780	8890	8890	8890	8890	58
562	20240328	094200	24967160	8890	8900	8900	8890	67
563	20240328	094100	24371400	8900	8900	8900	8900	0
564	20240328	094000	24371400	8900	8900	8900	8900	28
565	20240328	093900	24122200	8890	8900	8900	8890	24
566	20240328	093800	23908610	8900	8900	8900	8900	0
567	20240328	093700	23908610	8900	8900	8900	8900	29
568	20240328	093600	23650510	8900	8900	8900	8900	30
569	20240328	093500	23383510	8900	8900	8900	8900	0
570	20240328	093400	23383510	8900	8900	8900	8900	0
571	20240328	093300	23383510	8900	8890	8900	8890	160
572	20240328	093200	21961090	8880	8890	8890	8880	22
573	20240328	093100	21765630	8890	8890	8890	8890	11
574	20240328	093000	21667840	8890	8890	8890	8890	25
575	20240328	092900	21445590	8890	8890	8890	8890	0
576	20240328	092800	21445590	8890	8890	8890	8890	19
577	20240328	092700	21276680	8890	8880	8890	8880	28
578	20240328	092600	21027770	8890	8890	8890	8890	30
579	20240328	092500	20761070	8890	8890	8890	8890	0
580	20240328	092400	20761070	8890	8890	8890	8890	10
581	20240328	092300	20672170	8890	8880	8890	8880	24
582	20240328	092200	20458940	8880	8880	8890	8880	61
583	20240328	092100	19917250	8890	8890	8890	8890	17
584	20240328	092000	19766120	8890	8890	8890	8860	587
585	20240328	091900	14565180	8890	8890	8890	8890	0
586	20240328	091800	14565180	8890	8880	8890	8810	382
587	20240328	091700	11187390	8900	8880	8900	8880	190
588	20240328	091600	9500170	8900	8890	8900	8890	9
589	20240328	091500	9420150	8890	8890	8900	8890	129
590	20240328	091400	8273330	8900	8890	8900	8890	29
591	20240328	091300	8015480	8890	8880	8900	8870	91
592	20240328	091200	7207110	8900	8890	8900	8880	148
593	20240328	091100	5891950	8900	8910	8940	8900	26
594	20240328	091000	5660350	8940	8940	8940	8940	1
595	20240328	090900	5651410	8940	8920	8980	8900	85
596	20240328	090800	4893120	8920	8900	8920	8900	145
597	20240328	090700	3602080	8900	8900	8900	8900	25
598	20240328	090600	3379580	8900	8900	8900	8900	12
599	20240328	090500	3272780	8890	8890	8890	8890	35
600	20240328	090400	2961630	8900	8900	8900	8900	20
601	20240328	090300	2783630	8920	8920	8920	8890	51
602	20240328	090200	2329040	8910	8910	8910	8910	0
603	20240328	090100	2329040	8910	8920	8920	8910	14
604	20240328	090000	2204280	8920	8880	8920	8880	248