KissMeData/040300/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	191200	290012355	4655	4655	4655	4655	349
3	20240327	191100	290012355	4655	4655	4655	4655	0
4	20240327	191000	290012355	4655	4655	4655	4655	0
5	20240327	190900	290012355	4655	4655	4655	4655	0
6	20240327	190800	290012355	4655	4655	4655	4655	0
7	20240327	190700	290012355	4655	4655	4655	4655	0
8	20240327	190600	290012355	4655	4655	4655	4655	0
9	20240327	190500	290012355	4655	4655	4655	4655	0
10	20240327	190400	290012355	4655	4655	4655	4655	0
11	20240327	190300	290012355	4655	4655	4655	4655	0
12	20240327	190200	290012355	4655	4655	4655	4655	0
13	20240327	190100	290012355	4655	4655	4655	4655	0
14	20240327	190000	290012355	4655	4655	4655	4655	0
15	20240327	185900	290012355	4655	4655	4655	4655	0
16	20240327	185800	290012355	4655	4655	4655	4655	0
17	20240327	185700	290012355	4655	4655	4655	4655	0
18	20240327	185600	290012355	4655	4655	4655	4655	0
19	20240327	185500	290012355	4655	4655	4655	4655	0
20	20240327	185400	290012355	4655	4655	4655	4655	0
21	20240327	185300	290012355	4655	4655	4655	4655	0
22	20240327	185200	290012355	4655	4655	4655	4655	0
23	20240327	185100	290012355	4655	4655	4655	4655	0
24	20240327	185000	290012355	4655	4655	4655	4655	0
25	20240327	184900	290012355	4655	4655	4655	4655	0
26	20240327	184800	290012355	4655	4655	4655	4655	0
27	20240327	184700	290012355	4655	4655	4655	4655	0
28	20240327	184600	290012355	4655	4655	4655	4655	0
29	20240327	184500	290012355	4655	4655	4655	4655	0
30	20240327	184400	290012355	4655	4655	4655	4655	0
31	20240327	184300	290012355	4655	4655	4655	4655	0
32	20240327	184200	290012355	4655	4655	4655	4655	349
33	20240327	184100	290012355	4655	4655	4655	4655	0
34	20240327	184000	290012355	4655	4655	4655	4655	0
35	20240327	183900	290012355	4655	4655	4655	4655	0
36	20240327	183800	290012355	4655	4655	4655	4655	0
37	20240327	183700	290012355	4655	4655	4655	4655	0
38	20240327	183600	290012355	4655	4655	4655	4655	0
39	20240327	183500	290012355	4655	4655	4655	4655	0
40	20240327	183400	290012355	4655	4655	4655	4655	0
41	20240327	183300	290012355	4655	4655	4655	4655	0
42	20240327	183200	290012355	4655	4655	4655	4655	0
43	20240327	183100	290012355	4655	4655	4655	4655	0
44	20240327	183000	290012355	4655	4655	4655	4655	0
45	20240327	182900	290012355	4655	4655	4655	4655	0
46	20240327	182800	290012355	4655	4655	4655	4655	0
47	20240327	182700	290012355	4655	4655	4655	4655	0
48	20240327	182600	290012355	4655	4655	4655	4655	0
49	20240327	182500	290012355	4655	4655	4655	4655	0
50	20240327	182400	290012355	4655	4655	4655	4655	0
51	20240327	182300	290012355	4655	4655	4655	4655	0
52	20240327	182200	290012355	4655	4655	4655	4655	0
53	20240327	182100	290012355	4655	4655	4655	4655	0
54	20240327	182000	290012355	4655	4655	4655	4655	0
55	20240327	181900	290012355	4655	4655	4655	4655	0
56	20240327	181800	290012355	4655	4655	4655	4655	0
57	20240327	181700	290012355	4655	4655	4655	4655	0
58	20240327	181600	290012355	4655	4655	4655	4655	0
59	20240327	181500	290012355	4655	4655	4655	4655	0
60	20240327	181400	290012355	4655	4655	4655	4655	0
61	20240327	181300	290012355	4655	4655	4655	4655	0
62	20240327	181200	290012355	4655	4655	4655	4655	349
63	20240327	181100	290012355	4655	4655	4655	4655	0
64	20240327	181000	290012355	4655	4655	4655	4655	0
65	20240327	180900	290012355	4655	4655	4655	4655	0
66	20240327	180800	290012355	4655	4655	4655	4655	0
67	20240327	180700	290012355	4655	4655	4655	4655	0
68	20240327	180600	290012355	4655	4655	4655	4655	0
69	20240327	180500	290012355	4655	4655	4655	4655	0
70	20240327	180400	290012355	4655	4655	4655	4655	0
71	20240327	180300	290012355	4655	4655	4655	4655	0
72	20240327	180200	290012355	4655	4655	4655	4655	0
73	20240327	180100	290012355	4655	4655	4655	4655	0
74	20240327	180000	290012355	4655	4655	4655	4655	0
75	20240327	175900	290012355	4655	4655	4655	4655	0
76	20240327	175800	290012355	4655	4655	4655	4655	0
77	20240327	175700	290012355	4655	4655	4655	4655	0
78	20240327	175600	290012355	4655	4655	4655	4655	0
79	20240327	175500	290012355	4655	4655	4655	4655	0
80	20240327	175400	290012355	4655	4655	4655	4655	0
81	20240327	175300	290012355	4655	4655	4655	4655	0
82	20240327	175200	290012355	4655	4655	4655	4655	0
83	20240327	175100	290012355	4655	4655	4655	4655	0
84	20240327	175000	290012355	4655	4655	4655	4655	0
85	20240327	174900	290012355	4655	4655	4655	4655	0
86	20240327	174800	290012355	4655	4655	4655	4655	0
87	20240327	174700	290012355	4655	4655	4655	4655	0
88	20240327	174600	290012355	4655	4655	4655	4655	0
89	20240327	174500	290012355	4655	4655	4655	4655	0
90	20240327	174400	290012355	4655	4655	4655	4655	0
91	20240327	174300	290012355	4655	4655	4655	4655	0
92	20240327	174200	290012355	4655	4655	4655	4655	349
93	20240327	174100	290012355	4655	4655	4655	4655	0
94	20240327	174000	290012355	4655	4655	4655	4655	0
95	20240327	173900	290012355	4655	4655	4655	4655	0
96	20240327	173800	290012355	4655	4655	4655	4655	0
97	20240327	173700	290012355	4655	4655	4655	4655	0
98	20240327	173600	290012355	4655	4655	4655	4655	0
99	20240327	173500	290012355	4655	4655	4655	4655	0
100	20240327	173400	290012355	4655	4655	4655	4655	0
101	20240327	173300	290012355	4655	4655	4655	4655	0
102	20240327	173200	290012355	4655	4655	4655	4655	0
103	20240327	173100	290012355	4655	4655	4655	4655	0
104	20240327	173000	290012355	4655	4655	4655	4655	0
105	20240327	172900	290012355	4655	4655	4655	4655	0
106	20240327	172800	290012355	4655	4655	4655	4655	0
107	20240327	172700	290012355	4655	4655	4655	4655	0
108	20240327	172600	290012355	4655	4655	4655	4655	0
109	20240327	172500	290012355	4655	4655	4655	4655	0
110	20240327	172400	290012355	4655	4655	4655	4655	0
111	20240327	172300	290012355	4655	4655	4655	4655	0
112	20240327	172200	290012355	4655	4655	4655	4655	0
113	20240327	172100	290012355	4655	4655	4655	4655	0
114	20240327	172000	290012355	4655	4655	4655	4655	0
115	20240327	171900	290012355	4655	4655	4655	4655	0
116	20240327	171800	290012355	4655	4655	4655	4655	0
117	20240327	171700	290012355	4655	4655	4655	4655	0
118	20240327	171600	290012355	4655	4655	4655	4655	0
119	20240327	171500	290012355	4655	4655	4655	4655	0
120	20240327	171400	290012355	4655	4655	4655	4655	0
121	20240327	171300	290012355	4655	4655	4655	4655	0
122	20240327	171200	290012355	4655	4655	4655	4655	349
123	20240327	171100	290012355	4655	4655	4655	4655	0
124	20240327	171000	290012355	4655	4655	4655	4655	0
125	20240327	170900	290012355	4655	4655	4655	4655	0
126	20240327	170800	290012355	4655	4655	4655	4655	0
127	20240327	170700	290012355	4655	4655	4655	4655	0
128	20240327	170600	290012355	4655	4655	4655	4655	0
129	20240327	170500	290012355	4655	4655	4655	4655	0
130	20240327	170400	290012355	4655	4655	4655	4655	0
131	20240327	170300	290012355	4655	4655	4655	4655	0
132	20240327	170200	290012355	4655	4655	4655	4655	0
133	20240327	170100	290012355	4655	4655	4655	4655	0
134	20240327	170000	290012355	4655	4655	4655	4655	0
135	20240327	165900	290012355	4655	4655	4655	4655	0
136	20240327	165800	290012355	4655	4655	4655	4655	0
137	20240327	165700	290012355	4655	4655	4655	4655	0
138	20240327	165600	290012355	4655	4655	4655	4655	0
139	20240327	165500	290012355	4655	4655	4655	4655	0
140	20240327	165400	290012355	4655	4655	4655	4655	0
141	20240327	165300	290012355	4655	4655	4655	4655	0
142	20240327	165200	290012355	4655	4655	4655	4655	0
143	20240327	165100	290012355	4655	4655	4655	4655	0
144	20240327	165000	290012355	4655	4655	4655	4655	0
145	20240327	164900	290012355	4655	4655	4655	4655	0
146	20240327	164800	290012355	4655	4655	4655	4655	0
147	20240327	164700	290012355	4655	4655	4655	4655	0
148	20240327	164600	290012355	4655	4655	4655	4655	0
149	20240327	164500	290012355	4655	4655	4655	4655	0
150	20240327	164400	290012355	4655	4655	4655	4655	0
151	20240327	164300	290012355	4655	4655	4655	4655	0
152	20240327	164200	290012355	4655	4655	4655	4655	349
153	20240327	164100	290012355	4655	4655	4655	4655	0
154	20240327	164000	290012355	4655	4655	4655	4655	0
155	20240327	163900	290012355	4655	4655	4655	4655	0
156	20240327	163800	290012355	4655	4655	4655	4655	0
157	20240327	163700	290012355	4655	4655	4655	4655	0
158	20240327	163600	290012355	4655	4655	4655	4655	0
159	20240327	163500	290012355	4655	4655	4655	4655	0
160	20240327	163400	290012355	4655	4655	4655	4655	0
161	20240327	163300	290012355	4655	4655	4655	4655	0
162	20240327	163200	290012355	4655	4655	4655	4655	0
163	20240327	163100	290012355	4655	4655	4655	4655	0
164	20240327	163000	290012355	4655	4655	4655	4655	0
165	20240327	162900	290012355	4655	4655	4655	4655	0
166	20240327	162800	290012355	4655	4655	4655	4655	0
167	20240327	162700	290012355	4655	4655	4655	4655	0
168	20240327	162600	290012355	4655	4655	4655	4655	0
169	20240327	162500	290012355	4655	4655	4655	4655	0
170	20240327	162400	290012355	4655	4655	4655	4655	0
171	20240327	162300	290012355	4655	4655	4655	4655	0
172	20240327	162200	290012355	4655	4655	4655	4655	0
173	20240327	162100	290012355	4655	4655	4655	4655	0
174	20240327	162000	290012355	4655	4655	4655	4655	0
175	20240327	161900	290012355	4655	4655	4655	4655	0
176	20240327	161800	290012355	4655	4655	4655	4655	0
177	20240327	161700	290012355	4655	4655	4655	4655	0
178	20240327	161600	290012355	4655	4655	4655	4655	0
179	20240327	161500	290012355	4655	4655	4655	4655	0
180	20240327	161400	290012355	4655	4655	4655	4655	0
181	20240327	161300	290012355	4655	4655	4655	4655	0
182	20240327	161200	290012355	4655	4655	4655	4655	349
183	20240327	161100	290012355	4655	4655	4655	4655	0
184	20240327	161000	290012355	4655	4655	4655	4655	0
185	20240327	160900	290012355	4655	4655	4655	4655	0
186	20240327	160800	290012355	4655	4655	4655	4655	0
187	20240327	160700	290012355	4655	4655	4655	4655	0
188	20240327	160600	290012355	4655	4655	4655	4655	0
189	20240327	160500	290012355	4655	4655	4655	4655	0
190	20240327	160400	290012355	4655	4655	4655	4655	0
191	20240327	160300	290012355	4655	4655	4655	4655	0
192	20240327	160200	290012355	4655	4655	4655	4655	0
193	20240327	160100	290012355	4655	4655	4655	4655	0
194	20240327	160000	290012355	4655	4655	4655	4655	0
195	20240327	155900	290012355	4655	4655	4655	4655	0
196	20240327	155800	290012355	4655	4655	4655	4655	0
197	20240327	155700	290012355	4655	4655	4655	4655	0
198	20240327	155600	290012355	4655	4655	4655	4655	0
199	20240327	155500	290012355	4655	4655	4655	4655	0
200	20240327	155400	290012355	4655	4655	4655	4655	0
201	20240327	155300	290012355	4655	4655	4655	4655	0
202	20240327	155200	290012355	4655	4655	4655	4655	0
203	20240327	155100	290012355	4655	4655	4655	4655	0
204	20240327	155000	290012355	4655	4655	4655	4655	0
205	20240327	154900	290012355	4655	4655	4655	4655	0
206	20240327	154800	290012355	4655	4655	4655	4655	0
207	20240327	154700	290012355	4655	4655	4655	4655	0
208	20240327	154600	290012355	4655	4655	4655	4655	0
209	20240327	154500	290012355	4655	4655	4655	4655	0
210	20240327	154400	290012355	4655	4655	4655	4655	0
211	20240327	154300	290012355	4655	4655	4655	4655	0
212	20240327	154200	290012355	4655	4655	4655	4655	349
213	20240327	154100	290012355	4655	4655	4655	4655	0
214	20240327	154000	290012355	4655	4655	4655	4655	0
215	20240327	153900	290012355	4655	4655	4655	4655	0
216	20240327	153800	290012355	4655	4655	4655	4655	0
217	20240327	153700	290012355	4655	4655	4655	4655	0
218	20240327	153600	290012355	4655	4655	4655	4655	0
219	20240327	153500	290012355	4655	4655	4655	4655	0
220	20240327	153400	290012355	4655	4655	4655	4655	0
221	20240327	153300	290012355	4655	4655	4655	4655	0
222	20240327	153200	290012355	4655	4655	4655	4655	0
223	20240327	153100	290012355	4655	4655	4655	4655	0
224	20240327	153000	290012355	4655	4655	4655	4655	349
225	20240327	152900	288387760	4655	4655	4655	4655	0
226	20240327	152800	288387760	4655	4655	4655	4655	0
227	20240327	152700	288387760	4655	4655	4655	4655	0
228	20240327	152600	288387760	4655	4655	4655	4655	0
229	20240327	152500	288387760	4655	4655	4655	4655	0
230	20240327	152400	288387760	4655	4655	4655	4655	0
231	20240327	152300	288387760	4655	4655	4655	4655	0
232	20240327	152200	288387760	4655	4655	4655	4655	0
233	20240327	152100	288387760	4655	4655	4655	4655	0
234	20240327	152000	288387760	4655	4655	4655	4655	0
235	20240327	151900	288387760	4655	4655	4655	4655	0
236	20240327	151800	288387760	4655	4655	4655	4655	0
237	20240327	151700	288387760	4655	4625	4655	4625	1220
238	20240327	151600	282731205	4630	4625	4630	4625	98
239	20240327	151500	282277870	4630	4630	4630	4630	0
240	20240327	151400	282277870	4630	4630	4630	4630	2
241	20240327	151300	282268610	4630	4625	4630	4620	265
242	20240327	151200	281043835	4630	4630	4630	4630	0
243	20240327	151100	281043835	4630	4630	4630	4630	0
244	20240327	151000	281043835	4630	4630	4630	4630	0
245	20240327	150900	281043835	4630	4630	4630	4630	0
246	20240327	150800	281043835	4630	4630	4630	4630	6
247	20240327	150700	281016055	4630	4630	4630	4630	0
248	20240327	150600	281016055	4630	4630	4630	4630	2
249	20240327	150500	281006795	4630	4630	4630	4630	0
250	20240327	150400	281006795	4630	4630	4630	4630	0
251	20240327	150300	281006795	4630	4630	4630	4630	0
252	20240327	150200	281006795	4630	4600	4630	4600	662
253	20240327	150100	277959375	4615	4615	4615	4615	0
254	20240327	150000	277959375	4615	4615	4615	4615	50
255	20240327	145900	277728625	4615	4615	4615	4615	60
256	20240327	145800	277451725	4620	4620	4630	4620	7
257	20240327	145700	277419375	4640	4640	4640	4640	0
258	20240327	145600	277419375	4640	4640	4640	4640	0
259	20240327	145500	277419375	4640	4640	4640	4640	0
260	20240327	145400	277419375	4640	4640	4640	4640	0
261	20240327	145300	277419375	4640	4640	4640	4640	0
262	20240327	145200	277419375	4640	4640	4640	4640	0
263	20240327	145100	277419375	4640	4640	4640	4640	0
264	20240327	145000	277419375	4640	4640	4640	4640	0
265	20240327	144900	277419375	4640	4640	4640	4640	0
266	20240327	144800	277419375	4640	4640	4640	4640	0
267	20240327	144700	277419375	4640	4640	4640	4640	0
268	20240327	144600	277419375	4640	4640	4640	4640	0
269	20240327	144500	277419375	4640	4640	4640	4640	0
270	20240327	144400	277419375	4640	4640	4640	4640	250
271	20240327	144300	276259375	4640	4640	4640	4640	105
272	20240327	144200	275772175	4650	4650	4650	4650	0
273	20240327	144100	275772175	4650	4650	4650	4650	0
274	20240327	144000	275772175	4650	4650	4650	4650	12
275	20240327	143900	275716375	4650	4650	4650	4650	0
276	20240327	143800	275716375	4650	4650	4650	4650	0
277	20240327	143700	275716375	4650	4620	4650	4620	1130
278	20240327	143600	270495470	4620	4620	4620	4620	2022
279	20240327	143500	261153830	4620	4620	4620	4620	0
280	20240327	143400	261153830	4620	4620	4620	4620	0
281	20240327	143300	261153830	4620	4615	4620	4615	65
282	20240327	143200	260853850	4620	4620	4620	4620	0
283	20240327	143100	260853850	4620	4615	4620	4615	505
284	20240327	143000	258522970	4615	4615	4615	4615	13
285	20240327	142900	258462975	4615	4615	4615	4615	0
286	20240327	142800	258462975	4615	4615	4615	4615	17
287	20240327	142700	258384520	4620	4610	4620	4610	114
288	20240327	142600	257858910	4610	4610	4610	4610	2
289	20240327	142500	257849690	4610	4605	4610	4605	256
290	20240327	142400	256670655	4620	4620	4620	4620	23
291	20240327	142300	256564395	4620	4620	4620	4620	0
292	20240327	142200	256564395	4620	4620	4620	4620	2
293	20240327	142100	256555155	4620	4620	4620	4620	0
294	20240327	142000	256555155	4620	4620	4620	4620	0
295	20240327	141900	256555155	4620	4620	4620	4620	0
296	20240327	141800	256555155	4620	4620	4620	4620	0
297	20240327	141700	256555155	4620	4620	4620	4620	0
298	20240327	141600	256555155	4620	4620	4620	4620	0
299	20240327	141500	256555155	4620	4620	4620	4620	0
300	20240327	141400	256555155	4620	4600	4620	4600	1134
301	20240327	141300	251336665	4615	4615	4615	4615	0
302	20240327	141200	251336665	4615	4615	4615	4615	3
303	20240327	141100	251322820	4615	4610	4615	4610	3
304	20240327	141000	251308980	4620	4620	4620	4620	0
305	20240327	140900	251308980	4620	4620	4620	4620	23
306	20240327	140800	251202720	4620	4620	4620	4620	0
307	20240327	140700	251202720	4620	4620	4620	4620	2
308	20240327	140600	251193480	4620	4620	4620	4620	0
309	20240327	140500	251193480	4620	4620	4620	4620	1
310	20240327	140400	251188860	4620	4610	4620	4610	341
311	20240327	140300	249613940	4620	4620	4620	4620	0
312	20240327	140200	249613940	4620	4620	4620	4620	0
313	20240327	140100	249613940	4620	4620	4620	4620	0
314	20240327	140000	249613940	4620	4620	4620	4620	0
315	20240327	135900	249613940	4620	4615	4620	4595	3375
316	20240327	135800	234078505	4620	4620	4620	4620	0
317	20240327	135700	234078505	4620	4620	4620	4620	0
318	20240327	135600	234078505	4620	4620	4620	4620	0
319	20240327	135500	234078505	4620	4620	4620	4620	0
320	20240327	135400	234078505	4620	4620	4620	4620	0
321	20240327	135300	234078505	4620	4620	4620	4620	0
322	20240327	135200	234078505	4620	4620	4620	4620	94
323	20240327	135100	233644225	4645	4645	4645	4645	0
324	20240327	135000	233644225	4645	4645	4645	4645	0
325	20240327	134900	233644225	4645	4645	4645	4645	23
326	20240327	134800	233537390	4615	4625	4650	4610	3757
327	20240327	134700	216197715	4645	4645	4645	4645	0
328	20240327	134600	216197715	4645	4645	4645	4645	0
329	20240327	134500	216197715	4645	4645	4645	4645	0
330	20240327	134400	216197715	4645	4645	4645	4645	0
331	20240327	134300	216197715	4645	4645	4645	4645	0
332	20240327	134200	216197715	4645	4645	4645	4645	1
333	20240327	134100	216193070	4650	4650	4650	4650	0
334	20240327	134000	216193070	4650	4650	4650	4650	0
335	20240327	133900	216193070	4650	4650	4650	4650	0
336	20240327	133800	216193070	4650	4650	4650	4650	0
337	20240327	133700	216193070	4650	4650	4650	4650	0
338	20240327	133600	216193070	4650	4650	4650	4650	0
339	20240327	133500	216193070	4650	4650	4650	4650	0
340	20240327	133400	216193070	4650	4635	4650	4635	341
341	20240327	133300	214611130	4640	4640	4640	4640	0
342	20240327	133200	214611130	4640	4640	4640	4640	0
343	20240327	133100	214611130	4640	4640	4640	4640	0
344	20240327	133000	214611130	4640	4640	4640	4640	0
345	20240327	132900	214611130	4640	4640	4640	4640	0
346	20240327	132800	214611130	4640	4640	4640	4640	0
347	20240327	132700	214611130	4640	4640	4640	4640	0
348	20240327	132600	214611130	4640	4640	4640	4640	0
349	20240327	132500	214611130	4640	4640	4640	4640	0
350	20240327	132400	214611130	4640	4640	4640	4640	0
351	20240327	132300	214611130	4640	4640	4640	4640	0
352	20240327	132200	214611130	4640	4625	4640	4625	20
353	20240327	132100	214518600	4625	4625	4625	4625	0
354	20240327	132000	214518600	4625	4625	4625	4625	0
355	20240327	131900	214518600	4625	4625	4625	4625	0
356	20240327	131800	214518600	4625	4620	4625	4620	18
357	20240327	131700	214435430	4620	4620	4620	4620	0
358	20240327	131600	214435430	4620	4620	4620	4620	23
359	20240327	131500	214329170	4620	4620	4620	4620	0
360	20240327	131400	214329170	4620	4620	4620	4620	37
361	20240327	131300	214158230	4620	4620	4620	4620	1
362	20240327	131200	214153610	4620	4620	4620	4620	0
363	20240327	131100	214153610	4620	4620	4620	4620	11
364	20240327	131000	214102790	4610	4610	4610	4610	10
365	20240327	130900	214056690	4620	4620	4620	4620	0
366	20240327	130800	214056690	4620	4620	4620	4620	0
367	20240327	130700	214056690	4620	4620	4620	4620	0
368	20240327	130600	214056690	4620	4620	4620	4620	0
369	20240327	130500	214056690	4620	4620	4620	4620	0
370	20240327	130400	214056690	4620	4620	4620	4620	0
371	20240327	130300	214056690	4620	4620	4620	4620	303
372	20240327	130200	212656830	4625	4625	4625	4625	1
373	20240327	130100	212652205	4600	4610	4610	4600	300
374	20240327	130000	211271850	4620	4620	4620	4620	0
375	20240327	125900	211271850	4620	4620	4620	4620	0
376	20240327	125800	211271850	4620	4620	4620	4620	2
377	20240327	125700	211262610	4620	4620	4620	4620	0
378	20240327	125600	211262610	4620	4620	4620	4620	0
379	20240327	125500	211262610	4620	4620	4620	4620	176
380	20240327	125400	210449490	4620	4620	4620	4620	0
381	20240327	125300	210449490	4620	4620	4620	4620	8
382	20240327	125200	210412530	4605	4605	4605	4605	20
383	20240327	125100	210320430	4620	4620	4620	4620	0
384	20240327	125000	210320430	4620	4620	4620	4620	0
385	20240327	124900	210320430	4620	4620	4620	4620	30
386	20240327	124800	210181830	4625	4605	4625	4605	109
387	20240327	124700	209679705	4605	4605	4605	4605	0
388	20240327	124600	209679705	4605	4605	4605	4605	0
389	20240327	124500	209679705	4605	4605	4605	4605	0
390	20240327	124400	209679705	4605	4605	4605	4605	0
391	20240327	124300	209679705	4605	4605	4605	4605	0
392	20240327	124200	209679705	4605	4605	4605	4605	0
393	20240327	124100	209679705	4605	4605	4605	4605	0
394	20240327	124000	209679705	4605	4605	4605	4605	0
395	20240327	123900	209679705	4605	4605	4605	4605	0
396	20240327	123800	209679705	4605	4605	4605	4605	0
397	20240327	123700	209679705	4605	4605	4605	4605	0
398	20240327	123600	209679705	4605	4605	4605	4605	0
399	20240327	123500	209679705	4605	4605	4605	4605	0
400	20240327	123400	209679705	4605	4605	4605	4605	0
401	20240327	123300	209679705	4605	4605	4605	4605	0
402	20240327	123200	209679705	4605	4605	4605	4605	5
403	20240327	123100	209656680	4605	4605	4605	4605	0
404	20240327	123000	209656680	4605	4605	4605	4605	10
405	20240327	122900	209610630	4625	4625	4625	4625	1
406	20240327	122800	209606005	4620	4620	4620	4620	410
407	20240327	122700	207711805	4620	4620	4620	4620	0
408	20240327	122600	207711805	4620	4620	4620	4620	0
409	20240327	122500	207711805	4620	4620	4620	4620	3
410	20240327	122400	207697945	4620	4620	4620	4620	159
411	20240327	122300	206963365	4620	4620	4620	4620	2
412	20240327	122200	206954125	4620	4620	4620	4620	1
413	20240327	122100	206949505	4620	4620	4620	4620	0
414	20240327	122000	206949505	4620	4620	4620	4620	0
415	20240327	121900	206949505	4620	4620	4620	4620	198
416	20240327	121800	206034745	4625	4625	4625	4625	10
417	20240327	121700	205988495	4625	4625	4625	4625	0
418	20240327	121600	205988495	4625	4625	4625	4625	0
419	20240327	121500	205988495	4625	4625	4625	4625	4
420	20240327	121400	205969995	4620	4620	4620	4620	0
421	20240327	121300	205969995	4620	4620	4620	4620	500
422	20240327	121200	203659995	4620	4620	4620	4620	2
423	20240327	121100	203650755	4620	4620	4620	4620	107
424	20240327	121000	203156415	4620	4620	4620	4620	0
425	20240327	120900	203156415	4620	4620	4620	4620	69
426	20240327	120800	202837635	4620	4620	4620	4620	0
427	20240327	120700	202837635	4620	4620	4620	4620	72
428	20240327	120600	202504995	4620	4605	4620	4605	170
429	20240327	120500	201721105	4605	4605	4605	4605	1
430	20240327	120400	201716500	4605	4605	4605	4605	2
431	20240327	120300	201707290	4605	4615	4615	4605	4
432	20240327	120200	201688855	4640	4640	4640	4640	0
433	20240327	120100	201688855	4640	4640	4640	4640	0
434	20240327	120000	201688855	4640	4640	4640	4640	0
435	20240327	115900	201688855	4640	4640	4640	4640	0
436	20240327	115800	201688855	4640	4640	4640	4640	2
437	20240327	115700	201679575	4645	4620	4645	4600	1703
438	20240327	115600	193836215	4645	4645	4645	4645	0
439	20240327	115500	193836215	4645	4630	4645	4620	554
440	20240327	115400	191274265	4645	4645	4645	4645	0
441	20240327	115300	191274265	4645	4630	4645	4630	156
442	20240327	115200	190551700	4630	4620	4630	4620	113
443	20240327	115100	190029510	4620	4620	4620	4620	0
444	20240327	115000	190029510	4620	4620	4620	4620	0
445	20240327	114900	190029510	4620	4620	4620	4620	0
446	20240327	114800	190029510	4620	4620	4620	4620	0
447	20240327	114700	190029510	4620	4620	4620	4620	1
448	20240327	114600	190024890	4620	4620	4620	4620	1
449	20240327	114500	190020270	4630	4630	4630	4630	0
450	20240327	114400	190020270	4630	4630	4630	4630	0
451	20240327	114300	190020270	4630	4630	4630	4630	0
452	20240327	114200	190020270	4630	4630	4630	4630	0
453	20240327	114100	190020270	4630	4630	4630	4630	0
454	20240327	114000	190020270	4630	4605	4630	4605	23
455	20240327	113900	189914280	4630	4630	4630	4630	0
456	20240327	113800	189914280	4630	4605	4630	4605	341
457	20240327	113700	188342950	4630	4630	4630	4630	0
458	20240327	113600	188342950	4630	4630	4630	4630	0
459	20240327	113500	188342950	4630	4630	4630	4630	0
460	20240327	113400	188342950	4630	4630	4630	4630	0
461	20240327	113300	188342950	4630	4605	4630	4605	515
462	20240327	113200	185971025	4650	4650	4650	4650	0
463	20240327	113100	185971025	4650	4650	4650	4650	0
464	20240327	113000	185971025	4650	4650	4650	4650	0
465	20240327	112900	185971025	4650	4650	4650	4650	0
466	20240327	112800	185971025	4650	4650	4650	4650	0
467	20240327	112700	185971025	4650	4650	4650	4650	0
468	20240327	112600	185971025	4650	4650	4650	4650	0
469	20240327	112500	185971025	4650	4650	4650	4650	0
470	20240327	112400	185971025	4650	4650	4650	4650	1
471	20240327	112300	185966375	4650	4635	4650	4635	23
472	20240327	112200	185859755	4650	4630	4650	4630	318
473	20240327	112100	184385265	4635	4635	4635	4635	0
474	20240327	112000	184385265	4635	4635	4635	4635	0
475	20240327	111900	184385265	4635	4635	4635	4635	0
476	20240327	111800	184385265	4635	4630	4635	4630	568
477	20240327	111700	181755085	4635	4610	4635	4600	16
478	20240327	111600	181681440	4600	4600	4600	4600	0
479	20240327	111500	181681440	4600	4600	4600	4600	8
480	20240327	111400	181644640	4625	4625	4625	4625	0
481	20240327	111300	181644640	4625	4620	4625	4620	18
482	20240327	111200	181561475	4625	4630	4630	4625	572
483	20240327	111100	178913120	4630	4600	4630	4600	363
484	20240327	111000	177233030	4630	4630	4630	4630	57
485	20240327	110900	176969120	4635	4630	4635	4610	4082
486	20240327	110800	158129635	4665	4665	4665	4665	0
487	20240327	110700	158129635	4665	4665	4665	4665	97
488	20240327	110600	157677130	4665	4665	4665	4665	26
489	20240327	110500	157555840	4665	4665	4665	4665	0
490	20240327	110400	157555840	4665	4665	4665	4665	0
491	20240327	110300	157555840	4665	4650	4665	4650	785
492	20240327	110200	153904750	4665	4665	4665	4665	6
493	20240327	110100	153876760	4665	4665	4665	4665	0
494	20240327	110000	153876760	4665	4665	4665	4635	904
495	20240327	105900	149659630	4665	4635	4665	4635	45
496	20240327	105800	149450875	4665	4665	4665	4665	227
497	20240327	105700	148391920	4665	4665	4665	4665	2
498	20240327	105600	148382590	4665	4665	4670	4665	591
499	20240327	105500	145625425	4670	4605	4670	4605	3157
500	20240327	105400	131069455	4600	4600	4605	4600	13
501	20240327	105300	131009650	4605	4600	4605	4600	25
502	20240327	105200	130894640	4595	4595	4595	4595	0
503	20240327	105100	130894640	4595	4595	4595	4595	3
504	20240327	105000	130880855	4595	4595	4595	4595	1155
505	20240327	104900	125573630	4600	4600	4600	4600	273
506	20240327	104800	124317830	4600	4600	4600	4600	0
507	20240327	104700	124317830	4600	4600	4600	4600	568
508	20240327	104600	121705030	4605	4605	4605	4605	0
509	20240327	104500	121705030	4605	4605	4605	4605	178
510	20240327	104400	120885340	4595	4595	4600	4595	186
511	20240327	104300	120030615	4600	4600	4600	4600	1
512	20240327	104200	120026015	4600	4595	4600	4595	283
513	20240327	104100	118725605	4595	4605	4605	4595	4705
514	20240327	104000	97085655	4615	4615	4615	4615	60
515	20240327	103900	96808755	4615	4620	4620	4605	444
516	20240327	103800	94761615	4620	4625	4625	4615	19
517	20240327	103700	94673885	4625	4625	4625	4625	0
518	20240327	103600	94673885	4625	4625	4625	4625	0
519	20240327	103500	94673885	4625	4625	4625	4625	7
520	20240327	103400	94641510	4625	4625	4625	4625	0
521	20240327	103300	94641510	4625	4625	4625	4625	0
522	20240327	103200	94641510	4625	4625	4625	4625	35
523	20240327	103100	94479635	4625	4625	4625	4625	69
524	20240327	103000	94160510	4625	4625	4625	4625	56
525	20240327	102900	93901510	4625	4625	4625	4620	1820
526	20240327	102800	85492495	4630	4630	4630	4630	70
527	20240327	102700	85168395	4630	4630	4630	4630	5
528	20240327	102600	85145245	4635	4635	4635	4635	0
529	20240327	102500	85145245	4635	4635	4635	4635	5
530	20240327	102400	85122070	4635	4635	4635	4635	23
531	20240327	102300	85015465	4635	4635	4635	4635	0
532	20240327	102200	85015465	4635	4635	4635	4635	0
533	20240327	102100	85015465	4635	4635	4635	4635	0
534	20240327	102000	85015465	4635	4655	4655	4635	207
535	20240327	101900	84056000	4630	4630	4630	4630	0
536	20240327	101800	84056000	4630	4630	4630	4630	500
537	20240327	101700	81741000	4635	4635	4635	4635	245
538	20240327	101600	80605425	4630	4630	4630	4630	300
539	20240327	101500	79216425	4630	4630	4630	4630	0
540	20240327	101400	79216425	4630	4630	4630	4630	195
541	20240327	101300	78313575	4630	4630	4630	4630	0
542	20240327	101200	78313575	4630	4630	4630	4630	0
543	20240327	101100	78313575	4630	4630	4630	4625	348
544	20240327	101000	76703355	4635	4635	4635	4635	0
545	20240327	100900	76703355	4635	4635	4635	4635	10
546	20240327	100800	76657005	4635	4635	4635	4635	104
547	20240327	100700	76174965	4635	4635	4635	4635	14
548	20240327	100600	76110075	4635	4635	4635	4635	393
549	20240327	100500	74288520	4635	4635	4635	4635	0
550	20240327	100400	74288520	4635	4635	4635	4635	0
551	20240327	100300	74288520	4635	4635	4635	4635	301
552	20240327	100200	72893385	4635	4635	4635	4635	0
553	20240327	100100	72893385	4635	4635	4635	4635	0
554	20240327	100000	72893385	4635	4635	4635	4635	0
555	20240327	095900	72893385	4635	4635	4635	4635	243
556	20240327	095800	71767080	4635	4635	4635	4635	62
557	20240327	095700	71479710	4635	4635	4635	4635	0
558	20240327	095600	71479710	4635	4635	4635	4635	5
559	20240327	095500	71456535	4635	4635	4635	4635	53
560	20240327	095400	71210880	4635	4635	4635	4635	98
561	20240327	095300	70756650	4635	4635	4635	4635	2
562	20240327	095200	70747380	4635	4640	4640	4635	94
563	20240327	095100	70311685	4635	4635	4635	4635	0
564	20240327	095000	70311685	4635	4635	4635	4635	100
565	20240327	094900	69848185	4635	4635	4635	4635	0
566	20240327	094800	69848185	4635	4635	4635	4635	0
567	20240327	094700	69848185	4635	4635	4635	4635	0
568	20240327	094600	69848185	4635	4635	4635	4635	0
569	20240327	094500	69848185	4635	4655	4655	4635	101
570	20240327	094400	69380030	4635	4640	4640	4635	530
571	20240327	094300	66923180	4635	4635	4635	4635	0
572	20240327	094200	66923180	4635	4635	4635	4635	0
573	20240327	094100	66923180	4635	4635	4635	4635	0
574	20240327	094000	66923180	4635	4635	4635	4635	0
575	20240327	093900	66923180	4635	4635	4635	4635	1047
576	20240327	093800	62070335	4635	4650	4650	4635	931
577	20240327	093700	57751120	4655	4660	4660	4655	3
578	20240327	093600	57737145	4660	4660	4660	4660	0
579	20240327	093500	57737145	4660	4660	4660	4660	1
580	20240327	093400	57732485	4670	4670	4670	4670	2
581	20240327	093300	57723145	4670	4670	4670	4665	13
582	20240327	093200	57662440	4670	4670	4670	4670	1
583	20240327	093100	57657770	4670	4640	4670	4640	249
584	20240327	093000	56501820	4640	4645	4645	4640	1334
585	20240327	092900	50307890	4675	4675	4675	4675	0
586	20240327	092800	50307890	4675	4675	4675	4675	43
587	20240327	092700	50106865	4675	4675	4675	4675	510
588	20240327	092600	47722615	4665	4675	4675	4665	35
589	20240327	092500	47559290	4675	4670	4675	4670	189
590	20240327	092400	46676190	4675	4665	4675	4665	813
591	20240327	092300	42879365	4665	4665	4665	4630	1013
592	20240327	092200	38153895	4630	4630	4665	4630	1211
593	20240327	092100	32528185	4630	4600	4630	4600	971
594	20240327	092000	28044180	4600	4600	4600	4600	1
595	20240327	091900	28039580	4595	4600	4600	4595	60
596	20240327	091800	27763630	4600	4595	4600	4595	141
597	20240327	091700	27115225	4600	4600	4600	4600	10
598	20240327	091600	27069225	4600	4600	4600	4600	148
599	20240327	091500	26388425	4600	4600	4600	4595	2216
600	20240327	091400	16195405	4610	4615	4615	4600	1040
601	20240327	091300	11404410	4620	4625	4625	4620	286
602	20240327	091200	10082970	4625	4625	4625	4625	31
603	20240327	091100	9939595	4625	4625	4625	4625	130
604	20240327	091000	9338345	4625	4625	4625	4625	177
605	20240327	090900	8519720	4620	4620	4620	4620	32
606	20240327	090800	8371880	4620	4620	4620	4620	159
607	20240327	090700	7637300	4620	4620	4620	4620	90
608	20240327	090600	7221500	4625	4625	4625	4625	16
609	20240327	090500	7147500	4630	4630	4630	4630	0
610	20240327	090400	7147500	4630	4630	4630	4630	38
611	20240327	090300	6971560	4620	4620	4620	4620	541
612	20240327	090200	4472140	4620	4620	4620	4620	0
613	20240327	090100	4472140	4620	4620	4620	4620	81
614	20240327	090000	4097920	4645	4620	4645	4620	886