KissMeData/199820/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	200500	129715310	9820	9820	9820	9820	1500
3	20240327	200400	129715310	9820	9820	9820	9820	0
4	20240327	200300	129715310	9820	9820	9820	9820	0
5	20240327	200200	129715310	9820	9820	9820	9820	0
6	20240327	200100	129715310	9820	9820	9820	9820	0
7	20240327	200000	129715310	9820	9820	9820	9820	0
8	20240327	195900	129715310	9820	9820	9820	9820	0
9	20240327	195800	129715310	9820	9820	9820	9820	0
10	20240327	195700	129715310	9820	9820	9820	9820	0
11	20240327	195600	129715310	9820	9820	9820	9820	0
12	20240327	195500	129715310	9820	9820	9820	9820	0
13	20240327	195400	129715310	9820	9820	9820	9820	0
14	20240327	195300	129715310	9820	9820	9820	9820	0
15	20240327	195200	129715310	9820	9820	9820	9820	0
16	20240327	195100	129715310	9820	9820	9820	9820	0
17	20240327	195000	129715310	9820	9820	9820	9820	0
18	20240327	194900	129715310	9820	9820	9820	9820	0
19	20240327	194800	129715310	9820	9820	9820	9820	0
20	20240327	194700	129715310	9820	9820	9820	9820	0
21	20240327	194600	129715310	9820	9820	9820	9820	0
22	20240327	194500	129715310	9820	9820	9820	9820	0
23	20240327	194400	129715310	9820	9820	9820	9820	0
24	20240327	194300	129715310	9820	9820	9820	9820	0
25	20240327	194200	129715310	9820	9820	9820	9820	0
26	20240327	194100	129715310	9820	9820	9820	9820	0
27	20240327	194000	129715310	9820	9820	9820	9820	0
28	20240327	193900	129715310	9820	9820	9820	9820	0
29	20240327	193800	129715310	9820	9820	9820	9820	0
30	20240327	193700	129715310	9820	9820	9820	9820	0
31	20240327	193600	129715310	9820	9820	9820	9820	0
32	20240327	193500	129715310	9820	9820	9820	9820	1500
33	20240327	193400	129715310	9820	9820	9820	9820	0
34	20240327	193300	129715310	9820	9820	9820	9820	0
35	20240327	193200	129715310	9820	9820	9820	9820	0
36	20240327	193100	129715310	9820	9820	9820	9820	0
37	20240327	193000	129715310	9820	9820	9820	9820	0
38	20240327	192900	129715310	9820	9820	9820	9820	0
39	20240327	192800	129715310	9820	9820	9820	9820	0
40	20240327	192700	129715310	9820	9820	9820	9820	0
41	20240327	192600	129715310	9820	9820	9820	9820	0
42	20240327	192500	129715310	9820	9820	9820	9820	0
43	20240327	192400	129715310	9820	9820	9820	9820	0
44	20240327	192300	129715310	9820	9820	9820	9820	0
45	20240327	192200	129715310	9820	9820	9820	9820	0
46	20240327	192100	129715310	9820	9820	9820	9820	0
47	20240327	192000	129715310	9820	9820	9820	9820	0
48	20240327	191900	129715310	9820	9820	9820	9820	0
49	20240327	191800	129715310	9820	9820	9820	9820	0
50	20240327	191700	129715310	9820	9820	9820	9820	0
51	20240327	191600	129715310	9820	9820	9820	9820	0
52	20240327	191500	129715310	9820	9820	9820	9820	0
53	20240327	191400	129715310	9820	9820	9820	9820	0
54	20240327	191300	129715310	9820	9820	9820	9820	0
55	20240327	191200	129715310	9820	9820	9820	9820	0
56	20240327	191100	129715310	9820	9820	9820	9820	0
57	20240327	191000	129715310	9820	9820	9820	9820	0
58	20240327	190900	129715310	9820	9820	9820	9820	0
59	20240327	190800	129715310	9820	9820	9820	9820	0
60	20240327	190700	129715310	9820	9820	9820	9820	0
61	20240327	190600	129715310	9820	9820	9820	9820	0
62	20240327	190500	129715310	9820	9820	9820	9820	1500
63	20240327	190400	129715310	9820	9820	9820	9820	0
64	20240327	190300	129715310	9820	9820	9820	9820	0
65	20240327	190200	129715310	9820	9820	9820	9820	0
66	20240327	190100	129715310	9820	9820	9820	9820	0
67	20240327	190000	129715310	9820	9820	9820	9820	0
68	20240327	185900	129715310	9820	9820	9820	9820	0
69	20240327	185800	129715310	9820	9820	9820	9820	0
70	20240327	185700	129715310	9820	9820	9820	9820	0
71	20240327	185600	129715310	9820	9820	9820	9820	0
72	20240327	185500	129715310	9820	9820	9820	9820	0
73	20240327	185400	129715310	9820	9820	9820	9820	0
74	20240327	185300	129715310	9820	9820	9820	9820	0
75	20240327	185200	129715310	9820	9820	9820	9820	0
76	20240327	185100	129715310	9820	9820	9820	9820	0
77	20240327	185000	129715310	9820	9820	9820	9820	0
78	20240327	184900	129715310	9820	9820	9820	9820	0
79	20240327	184800	129715310	9820	9820	9820	9820	0
80	20240327	184700	129715310	9820	9820	9820	9820	0
81	20240327	184600	129715310	9820	9820	9820	9820	0
82	20240327	184500	129715310	9820	9820	9820	9820	0
83	20240327	184400	129715310	9820	9820	9820	9820	0
84	20240327	184300	129715310	9820	9820	9820	9820	0
85	20240327	184200	129715310	9820	9820	9820	9820	0
86	20240327	184100	129715310	9820	9820	9820	9820	0
87	20240327	184000	129715310	9820	9820	9820	9820	0
88	20240327	183900	129715310	9820	9820	9820	9820	0
89	20240327	183800	129715310	9820	9820	9820	9820	0
90	20240327	183700	129715310	9820	9820	9820	9820	0
91	20240327	183600	129715310	9820	9820	9820	9820	0
92	20240327	183500	129715310	9820	9820	9820	9820	1500
93	20240327	183400	129715310	9820	9820	9820	9820	0
94	20240327	183300	129715310	9820	9820	9820	9820	0
95	20240327	183200	129715310	9820	9820	9820	9820	0
96	20240327	183100	129715310	9820	9820	9820	9820	0
97	20240327	183000	129715310	9820	9820	9820	9820	0
98	20240327	182900	129715310	9820	9820	9820	9820	0
99	20240327	182800	129715310	9820	9820	9820	9820	0
100	20240327	182700	129715310	9820	9820	9820	9820	0
101	20240327	182600	129715310	9820	9820	9820	9820	0
102	20240327	182500	129715310	9820	9820	9820	9820	0
103	20240327	182400	129715310	9820	9820	9820	9820	0
104	20240327	182300	129715310	9820	9820	9820	9820	0
105	20240327	182200	129715310	9820	9820	9820	9820	0
106	20240327	182100	129715310	9820	9820	9820	9820	0
107	20240327	182000	129715310	9820	9820	9820	9820	0
108	20240327	181900	129715310	9820	9820	9820	9820	0
109	20240327	181800	129715310	9820	9820	9820	9820	0
110	20240327	181700	129715310	9820	9820	9820	9820	0
111	20240327	181600	129715310	9820	9820	9820	9820	0
112	20240327	181500	129715310	9820	9820	9820	9820	0
113	20240327	181400	129715310	9820	9820	9820	9820	0
114	20240327	181300	129715310	9820	9820	9820	9820	0
115	20240327	181200	129715310	9820	9820	9820	9820	0
116	20240327	181100	129715310	9820	9820	9820	9820	0
117	20240327	181000	129715310	9820	9820	9820	9820	0
118	20240327	180900	129715310	9820	9820	9820	9820	0
119	20240327	180800	129715310	9820	9820	9820	9820	0
120	20240327	180700	129715310	9820	9820	9820	9820	0
121	20240327	180600	129715310	9820	9820	9820	9820	0
122	20240327	180500	129715310	9820	9820	9820	9820	1500
123	20240327	180400	129715310	9820	9820	9820	9820	0
124	20240327	180300	129715310	9820	9820	9820	9820	0
125	20240327	180200	129715310	9820	9820	9820	9820	0
126	20240327	180100	129715310	9820	9820	9820	9820	0
127	20240327	180000	129715310	9820	9820	9820	9820	0
128	20240327	175900	129715310	9820	9820	9820	9820	0
129	20240327	175800	129715310	9820	9820	9820	9820	0
130	20240327	175700	129715310	9820	9820	9820	9820	0
131	20240327	175600	129715310	9820	9820	9820	9820	0
132	20240327	175500	129715310	9820	9820	9820	9820	0
133	20240327	175400	129715310	9820	9820	9820	9820	0
134	20240327	175300	129715310	9820	9820	9820	9820	0
135	20240327	175200	129715310	9820	9820	9820	9820	0
136	20240327	175100	129715310	9820	9820	9820	9820	0
137	20240327	175000	129715310	9820	9820	9820	9820	0
138	20240327	174900	129715310	9820	9820	9820	9820	0
139	20240327	174800	129715310	9820	9820	9820	9820	0
140	20240327	174700	129715310	9820	9820	9820	9820	0
141	20240327	174600	129715310	9820	9820	9820	9820	0
142	20240327	174500	129715310	9820	9820	9820	9820	0
143	20240327	174400	129715310	9820	9820	9820	9820	0
144	20240327	174300	129715310	9820	9820	9820	9820	0
145	20240327	174200	129715310	9820	9820	9820	9820	0
146	20240327	174100	129715310	9820	9820	9820	9820	0
147	20240327	174000	129715310	9820	9820	9820	9820	0
148	20240327	173900	129715310	9820	9820	9820	9820	0
149	20240327	173800	129715310	9820	9820	9820	9820	0
150	20240327	173700	129715310	9820	9820	9820	9820	0
151	20240327	173600	129715310	9820	9820	9820	9820	0
152	20240327	173500	129715310	9820	9820	9820	9820	1500
153	20240327	173400	129715310	9820	9820	9820	9820	0
154	20240327	173300	129715310	9820	9820	9820	9820	0
155	20240327	173200	129715310	9820	9820	9820	9820	0
156	20240327	173100	129715310	9820	9820	9820	9820	0
157	20240327	173000	129715310	9820	9820	9820	9820	0
158	20240327	172900	129715310	9820	9820	9820	9820	0
159	20240327	172800	129715310	9820	9820	9820	9820	0
160	20240327	172700	129715310	9820	9820	9820	9820	0
161	20240327	172600	129715310	9820	9820	9820	9820	0
162	20240327	172500	129715310	9820	9820	9820	9820	0
163	20240327	172400	129715310	9820	9820	9820	9820	0
164	20240327	172300	129715310	9820	9820	9820	9820	0
165	20240327	172200	129715310	9820	9820	9820	9820	0
166	20240327	172100	129715310	9820	9820	9820	9820	0
167	20240327	172000	129715310	9820	9820	9820	9820	0
168	20240327	171900	129715310	9820	9820	9820	9820	0
169	20240327	171800	129715310	9820	9820	9820	9820	0
170	20240327	171700	129715310	9820	9820	9820	9820	0
171	20240327	171600	129715310	9820	9820	9820	9820	0
172	20240327	171500	129715310	9820	9820	9820	9820	0
173	20240327	171400	129715310	9820	9820	9820	9820	0
174	20240327	171300	129715310	9820	9820	9820	9820	0
175	20240327	171200	129715310	9820	9820	9820	9820	0
176	20240327	171100	129715310	9820	9820	9820	9820	0
177	20240327	171000	129715310	9820	9820	9820	9820	0
178	20240327	170900	129715310	9820	9820	9820	9820	0
179	20240327	170800	129715310	9820	9820	9820	9820	0
180	20240327	170700	129715310	9820	9820	9820	9820	0
181	20240327	170600	129715310	9820	9820	9820	9820	0
182	20240327	170500	129715310	9820	9820	9820	9820	1500
183	20240327	170400	129715310	9820	9820	9820	9820	0
184	20240327	170300	129715310	9820	9820	9820	9820	0
185	20240327	170200	129715310	9820	9820	9820	9820	0
186	20240327	170100	129715310	9820	9820	9820	9820	0
187	20240327	170000	129715310	9820	9820	9820	9820	0
188	20240327	165900	129715310	9820	9820	9820	9820	0
189	20240327	165800	129715310	9820	9820	9820	9820	0
190	20240327	165700	129715310	9820	9820	9820	9820	0
191	20240327	165600	129715310	9820	9820	9820	9820	0
192	20240327	165500	129715310	9820	9820	9820	9820	0
193	20240327	165400	129715310	9820	9820	9820	9820	0
194	20240327	165300	129715310	9820	9820	9820	9820	0
195	20240327	165200	129715310	9820	9820	9820	9820	0
196	20240327	165100	129715310	9820	9820	9820	9820	0
197	20240327	165000	129715310	9820	9820	9820	9820	0
198	20240327	164900	129715310	9820	9820	9820	9820	0
199	20240327	164800	129715310	9820	9820	9820	9820	0
200	20240327	164700	129715310	9820	9820	9820	9820	0
201	20240327	164600	129715310	9820	9820	9820	9820	0
202	20240327	164500	129715310	9820	9820	9820	9820	0
203	20240327	164400	129715310	9820	9820	9820	9820	0
204	20240327	164300	129715310	9820	9820	9820	9820	0
205	20240327	164200	129715310	9820	9820	9820	9820	0
206	20240327	164100	129715310	9820	9820	9820	9820	0
207	20240327	164000	129715310	9820	9820	9820	9820	0
208	20240327	163900	129715310	9820	9820	9820	9820	0
209	20240327	163800	129715310	9820	9820	9820	9820	0
210	20240327	163700	129715310	9820	9820	9820	9820	0
211	20240327	163600	129715310	9820	9820	9820	9820	0
212	20240327	163500	129715310	9820	9820	9820	9820	1500
213	20240327	163400	129715310	9820	9820	9820	9820	0
214	20240327	163300	129715310	9820	9820	9820	9820	0
215	20240327	163200	129715310	9820	9820	9820	9820	0
216	20240327	163100	129715310	9820	9820	9820	9820	0
217	20240327	163000	129715310	9820	9820	9820	9820	0
218	20240327	162900	129715310	9820	9820	9820	9820	0
219	20240327	162800	129715310	9820	9820	9820	9820	0
220	20240327	162700	129715310	9820	9820	9820	9820	0
221	20240327	162600	129715310	9820	9820	9820	9820	0
222	20240327	162500	129715310	9820	9820	9820	9820	0
223	20240327	162400	129715310	9820	9820	9820	9820	0
224	20240327	162300	129715310	9820	9820	9820	9820	0
225	20240327	162200	129715310	9820	9820	9820	9820	0
226	20240327	162100	129715310	9820	9820	9820	9820	0
227	20240327	162000	129715310	9820	9820	9820	9820	0
228	20240327	161900	129715310	9820	9820	9820	9820	0
229	20240327	161800	129715310	9820	9820	9820	9820	0
230	20240327	161700	129715310	9820	9820	9820	9820	0
231	20240327	161600	129715310	9820	9820	9820	9820	0
232	20240327	161500	129715310	9820	9820	9820	9820	0
233	20240327	161400	129715310	9820	9820	9820	9820	0
234	20240327	161300	129715310	9820	9820	9820	9820	0
235	20240327	161200	129715310	9820	9820	9820	9820	0
236	20240327	161100	129715310	9820	9820	9820	9820	0
237	20240327	161000	129715310	9820	9820	9820	9820	0
238	20240327	160900	129715310	9820	9820	9820	9820	0
239	20240327	160800	129715310	9820	9820	9820	9820	0
240	20240327	160700	129715310	9820	9820	9820	9820	0
241	20240327	160600	129715310	9820	9820	9820	9820	0
242	20240327	160500	129715310	9820	9820	9820	9820	1500
243	20240327	160400	129715310	9820	9820	9820	9820	0
244	20240327	160300	129715310	9820	9820	9820	9820	0
245	20240327	160200	129715310	9820	9820	9820	9820	0
246	20240327	160100	129715310	9820	9820	9820	9820	0
247	20240327	160000	129715310	9820	9820	9820	9820	0
248	20240327	155900	129715310	9820	9820	9820	9820	0
249	20240327	155800	129715310	9820	9820	9820	9820	0
250	20240327	155700	129715310	9820	9820	9820	9820	0
251	20240327	155600	129715310	9820	9820	9820	9820	0
252	20240327	155500	129715310	9820	9820	9820	9820	0
253	20240327	155400	129715310	9820	9820	9820	9820	0
254	20240327	155300	129715310	9820	9820	9820	9820	0
255	20240327	155200	129715310	9820	9820	9820	9820	0
256	20240327	155100	129715310	9820	9820	9820	9820	0
257	20240327	155000	129715310	9820	9820	9820	9820	0
258	20240327	154900	129715310	9820	9820	9820	9820	0
259	20240327	154800	129715310	9820	9820	9820	9820	0
260	20240327	154700	129715310	9820	9820	9820	9820	0
261	20240327	154600	129715310	9820	9820	9820	9820	0
262	20240327	154500	129715310	9820	9820	9820	9820	0
263	20240327	154400	129715310	9820	9820	9820	9820	0
264	20240327	154300	129715310	9820	9820	9820	9820	0
265	20240327	154200	129715310	9820	9820	9820	9820	0
266	20240327	154100	129715310	9820	9820	9820	9820	0
267	20240327	154000	129715310	9820	9820	9820	9820	0
268	20240327	153900	129715310	9820	9820	9820	9820	0
269	20240327	153800	129715310	9820	9820	9820	9820	0
270	20240327	153700	129715310	9820	9820	9820	9820	0
271	20240327	153600	129715310	9820	9820	9820	9820	0
272	20240327	153500	129715310	9820	9820	9820	9820	1500
273	20240327	153400	129715310	9820	9820	9820	9820	0
274	20240327	153300	129715310	9820	9820	9820	9820	0
275	20240327	153200	129715310	9820	9820	9820	9820	0
276	20240327	153100	129715310	9820	9820	9820	9820	0
277	20240327	153000	129715310	9820	9820	9820	9820	1500
278	20240327	152900	114985310	9840	9840	9840	9840	0
279	20240327	152800	114985310	9840	9840	9840	9840	0
280	20240327	152700	114985310	9840	9840	9840	9840	0
281	20240327	152600	114985310	9840	9840	9840	9840	0
282	20240327	152500	114985310	9840	9840	9840	9840	0
283	20240327	152400	114985310	9840	9840	9840	9840	0
284	20240327	152300	114985310	9840	9840	9840	9840	0
285	20240327	152200	114985310	9840	9840	9840	9840	0
286	20240327	152100	114985310	9840	9840	9840	9840	0
287	20240327	152000	114985310	9840	9840	9840	9840	0
288	20240327	151900	114985310	9840	9850	9850	9840	42
289	20240327	151800	114572020	9850	9840	9850	9840	29
290	20240327	151700	114286470	9850	9850	9850	9850	50
291	20240327	151600	113793970	9840	9840	9840	9840	1
292	20240327	151500	113784130	9850	9850	9850	9850	0
293	20240327	151400	113784130	9850	9850	9850	9850	0
294	20240327	151300	113784130	9850	9850	9850	9850	0
295	20240327	151200	113784130	9850	9850	9850	9850	0
296	20240327	151100	113784130	9850	9850	9850	9850	8
297	20240327	151000	113705330	9860	9860	9860	9860	0
298	20240327	150900	113705330	9860	9860	9860	9860	1
299	20240327	150800	113695470	9820	9820	9820	9820	0
300	20240327	150700	113695470	9820	9820	9820	9820	0
301	20240327	150600	113695470	9820	9820	9820	9820	0
302	20240327	150500	113695470	9820	9820	9820	9820	56
303	20240327	150400	113145550	9820	9820	9820	9820	70
304	20240327	150300	112458150	9830	9830	9830	9830	22
305	20240327	150200	112241890	9830	9830	9830	9830	0
306	20240327	150100	112241890	9830	9830	9830	9830	4
307	20240327	150000	112202570	9830	9830	9830	9830	0
308	20240327	145900	112202570	9830	9830	9830	9830	13
309	20240327	145800	112074780	9830	9830	9830	9830	5
310	20240327	145700	112025630	9820	9820	9820	9820	0
311	20240327	145600	112025630	9820	9820	9820	9820	0
312	20240327	145500	112025630	9820	9830	9830	9820	297
313	20240327	145400	109106620	9830	9830	9830	9830	0
314	20240327	145300	109106620	9830	9830	9830	9830	0
315	20240327	145200	109106620	9830	9830	9830	9830	0
316	20240327	145100	109106620	9830	9830	9830	9830	10
317	20240327	145000	109008320	9830	9830	9830	9830	0
318	20240327	144900	109008320	9830	9830	9830	9830	0
319	20240327	144800	109008320	9830	9830	9830	9830	2
320	20240327	144700	108988660	9830	9830	9830	9830	1
321	20240327	144600	108978830	9830	9830	9830	9830	0
322	20240327	144500	108978830	9830	9830	9830	9830	0
323	20240327	144400	108978830	9830	9830	9830	9830	0
324	20240327	144300	108978830	9830	9830	9830	9830	0
325	20240327	144200	108978830	9830	9830	9830	9830	0
326	20240327	144100	108978830	9830	9830	9830	9830	0
327	20240327	144000	108978830	9830	9830	9830	9830	0
328	20240327	143900	108978830	9830	9830	9830	9830	155
329	20240327	143800	107455180	9830	9830	9830	9830	0
330	20240327	143700	107455180	9830	9830	9830	9830	51
331	20240327	143600	106953850	9860	9860	9860	9860	0
332	20240327	143500	106953850	9860	9860	9860	9860	0
333	20240327	143400	106953850	9860	9860	9860	9860	2
334	20240327	143300	106934130	9860	9860	9860	9860	0
335	20240327	143200	106934130	9860	9860	9860	9860	0
336	20240327	143100	106934130	9860	9860	9860	9860	0
337	20240327	143000	106934130	9860	9860	9860	9860	5
338	20240327	142900	106884830	9860	9860	9860	9860	0
339	20240327	142800	106884830	9860	9820	9860	9820	15
340	20240327	142700	106737490	9860	9860	9860	9860	0
341	20240327	142600	106737490	9860	9860	9860	9860	0
342	20240327	142500	106737490	9860	9860	9860	9860	0
343	20240327	142400	106737490	9860	9860	9860	9860	0
344	20240327	142300	106737490	9860	9860	9860	9860	0
345	20240327	142200	106737490	9860	9860	9860	9860	213
346	20240327	142100	104637310	9860	9860	9860	9860	4
347	20240327	142000	104597870	9850	9850	9850	9850	1
348	20240327	141900	104588020	9850	9850	9850	9850	161
349	20240327	141800	103002170	9850	9850	9850	9850	0
350	20240327	141700	103002170	9850	9840	9850	9840	38
351	20240327	141600	102628050	9840	9840	9840	9840	11
352	20240327	141500	102519810	9830	9830	9830	9830	59
353	20240327	141400	101939840	9820	9820	9820	9820	0
354	20240327	141300	101939840	9820	9820	9820	9820	0
355	20240327	141200	101939840	9820	9820	9820	9820	0
356	20240327	141100	101939840	9820	9820	9820	9820	0
357	20240327	141000	101939840	9820	9820	9820	9820	19
358	20240327	140900	101753260	9820	9820	9820	9820	1
359	20240327	140800	101743440	9820	9820	9820	9820	2
360	20240327	140700	101723800	9820	9820	9820	9820	0
361	20240327	140600	101723800	9820	9820	9820	9820	53
362	20240327	140500	101203340	9820	9820	9820	9820	59
363	20240327	140400	100623960	9820	9820	9820	9820	0
364	20240327	140300	100623960	9820	9820	9820	9820	0
365	20240327	140200	100623960	9820	9820	9820	9820	9
366	20240327	140100	100535580	9810	9810	9810	9810	0
367	20240327	140000	100535580	9810	9810	9810	9810	1
368	20240327	135900	100525770	9810	9810	9810	9810	0
369	20240327	135800	100525770	9810	9810	9810	9810	0
370	20240327	135700	100525770	9810	9810	9810	9810	0
371	20240327	135600	100525770	9810	9810	9810	9810	0
372	20240327	135500	100525770	9810	9810	9810	9810	0
373	20240327	135400	100525770	9810	9810	9810	9810	1
374	20240327	135300	100515960	9810	9810	9810	9810	0
375	20240327	135200	100515960	9810	9810	9810	9810	0
376	20240327	135100	100515960	9810	9810	9810	9810	30
377	20240327	135000	100221660	9810	9810	9810	9810	1
378	20240327	134900	100211850	9810	9810	9810	9810	0
379	20240327	134800	100211850	9810	9810	9810	9810	0
380	20240327	134700	100211850	9810	9810	9810	9810	0
381	20240327	134600	100211850	9810	9810	9810	9810	6
382	20240327	134500	100152990	9830	9830	9830	9830	0
383	20240327	134400	100152990	9830	9830	9830	9830	0
384	20240327	134300	100152990	9830	9830	9830	9830	0
385	20240327	134200	100152990	9830	9830	9830	9830	0
386	20240327	134100	100152990	9830	9830	9830	9830	0
387	20240327	134000	100152990	9830	9830	9830	9830	10
388	20240327	133900	100054690	9800	9800	9800	9800	0
389	20240327	133800	100054690	9800	9800	9800	9800	160
390	20240327	133700	98486690	9800	9800	9800	9800	72
391	20240327	133600	97781090	9800	9810	9810	9800	539
392	20240327	133500	92496780	9810	9840	9840	9810	160
393	20240327	133400	90926410	9840	9840	9840	9840	0
394	20240327	133300	90926410	9840	9840	9840	9840	0
395	20240327	133200	90926410	9840	9840	9840	9840	0
396	20240327	133100	90926410	9840	9840	9840	9840	0
397	20240327	133000	90926410	9840	9840	9840	9840	0
398	20240327	132900	90926410	9840	9840	9840	9840	0
399	20240327	132800	90926410	9840	9840	9840	9840	0
400	20240327	132700	90926410	9840	9840	9840	9840	0
401	20240327	132600	90926410	9840	9840	9840	9840	1
402	20240327	132500	90916570	9850	9850	9850	9850	10
403	20240327	132400	90818070	9850	9850	9850	9850	0
404	20240327	132300	90818070	9850	9850	9850	9850	0
405	20240327	132200	90818070	9850	9850	9850	9850	0
406	20240327	132100	90818070	9850	9850	9850	9850	0
407	20240327	132000	90818070	9850	9850	9850	9850	0
408	20240327	131900	90818070	9850	9850	9850	9850	1
409	20240327	131800	90808220	9810	9840	9840	9810	301
410	20240327	131700	87852950	9860	9860	9860	9860	1
411	20240327	131600	87843090	9860	9860	9860	9860	0
412	20240327	131500	87843090	9860	9860	9860	9860	0
413	20240327	131400	87843090	9860	9860	9860	9860	0
414	20240327	131300	87843090	9860	9860	9860	9860	0
415	20240327	131200	87843090	9860	9860	9860	9860	2
416	20240327	131100	87823370	9850	9850	9850	9850	1
417	20240327	131000	87813520	9850	9850	9850	9850	0
418	20240327	130900	87813520	9850	9850	9850	9850	0
419	20240327	130800	87813520	9850	9850	9850	9850	1
420	20240327	130700	87803670	9850	9850	9850	9850	10
421	20240327	130600	87705170	9850	9850	9850	9850	40
422	20240327	130500	87311170	9850	9850	9850	9850	0
423	20240327	130400	87311170	9850	9850	9850	9850	0
424	20240327	130300	87311170	9850	9850	9850	9850	50
425	20240327	130200	86818670	9840	9840	9840	9840	724
426	20240327	130100	79694510	9830	9830	9830	9830	3
427	20240327	130000	79665020	9830	9830	9830	9830	0
428	20240327	125900	79665020	9830	9830	9830	9830	0
429	20240327	125800	79665020	9830	9820	9830	9820	15
430	20240327	125700	79517670	9820	9820	9820	9820	16
431	20240327	125600	79360550	9820	9820	9820	9820	0
432	20240327	125500	79360550	9820	9820	9820	9820	0
433	20240327	125400	79360550	9820	9820	9820	9820	0
434	20240327	125300	79360550	9820	9820	9820	9820	301
435	20240327	125200	76404730	9820	9820	9820	9820	20
436	20240327	125100	76208330	9820	9820	9820	9820	0
437	20240327	125000	76208330	9820	9820	9820	9820	0
438	20240327	124900	76208330	9820	9820	9820	9820	9
439	20240327	124800	76119950	9820	9820	9820	9820	0
440	20240327	124700	76119950	9820	9820	9820	9820	0
441	20240327	124600	76119950	9820	9820	9820	9820	0
442	20240327	124500	76119950	9820	9820	9820	9820	0
443	20240327	124400	76119950	9820	9820	9820	9820	0
444	20240327	124300	76119950	9820	9830	9830	9820	500
445	20240327	124200	71207330	9840	9840	9840	9840	0
446	20240327	124100	71207330	9840	9840	9840	9840	212
447	20240327	124000	69121250	9850	9850	9850	9850	0
448	20240327	123900	69121250	9850	9850	9850	9850	0
449	20240327	123800	69121250	9850	9850	9850	9850	3
450	20240327	123700	69091700	9860	9860	9860	9860	0
451	20240327	123600	69091700	9860	9860	9860	9860	0
452	20240327	123500	69091700	9860	9860	9860	9860	0
453	20240327	123400	69091700	9860	9860	9860	9860	0
454	20240327	123300	69091700	9860	9860	9860	9860	0
455	20240327	123200	69091700	9860	9860	9860	9860	0
456	20240327	123100	69091700	9860	9860	9860	9860	0
457	20240327	123000	69091700	9860	9860	9860	9860	30
458	20240327	122900	68795900	9880	9880	9880	9880	0
459	20240327	122800	68795900	9880	9880	9880	9880	0
460	20240327	122700	68795900	9880	9880	9880	9880	0
461	20240327	122600	68795900	9880	9880	9880	9880	0
462	20240327	122500	68795900	9880	9880	9880	9880	5
463	20240327	122400	68746500	9860	9860	9860	9860	0
464	20240327	122300	68746500	9860	9860	9860	9860	540
465	20240327	122200	63422100	9860	9860	9860	9860	0
466	20240327	122100	63422100	9860	9860	9860	9860	0
467	20240327	122000	63422100	9860	9860	9860	9860	0
468	20240327	121900	63422100	9860	9860	9860	9860	0
469	20240327	121800	63422100	9860	9860	9860	9860	0
470	20240327	121700	63422100	9860	9860	9860	9860	0
471	20240327	121600	63422100	9860	9860	9860	9860	0
472	20240327	121500	63422100	9860	9860	9860	9860	0
473	20240327	121400	63422100	9860	9860	9860	9860	0
474	20240327	121300	63422100	9860	9860	9860	9860	0
475	20240327	121200	63422100	9860	9860	9860	9860	0
476	20240327	121100	63422100	9860	9860	9860	9860	0
477	20240327	121000	63422100	9860	9860	9860	9860	5
478	20240327	120900	63372800	9850	9850	9850	9850	0
479	20240327	120800	63372800	9850	9850	9850	9850	0
480	20240327	120700	63372800	9850	9850	9850	9850	11
481	20240327	120600	63264450	9850	9850	9850	9850	96
482	20240327	120500	62318850	9840	9840	9840	9840	0
483	20240327	120400	62318850	9840	9840	9840	9840	0
484	20240327	120300	62318850	9840	9840	9840	9840	0
485	20240327	120200	62318850	9840	9840	9840	9840	0
486	20240327	120100	62318850	9840	9840	9840	9840	0
487	20240327	120000	62318850	9840	9840	9840	9840	0
488	20240327	115900	62318850	9840	9840	9840	9840	6
489	20240327	115800	62259810	9850	9850	9850	9850	20
490	20240327	115700	62062810	9850	9850	9850	9850	0
491	20240327	115600	62062810	9850	9850	9850	9850	0
492	20240327	115500	62062810	9850	9850	9850	9850	101
493	20240327	115400	61067960	9840	9840	9840	9840	0
494	20240327	115300	61067960	9840	9840	9840	9840	2
495	20240327	115200	61048280	9840	9840	9840	9840	0
496	20240327	115100	61048280	9840	9840	9840	9840	11
497	20240327	115000	60940040	9840	9840	9840	9840	0
498	20240327	114900	60940040	9840	9840	9840	9840	0
499	20240327	114800	60940040	9840	9840	9840	9840	0
500	20240327	114700	60940040	9840	9840	9840	9840	1
501	20240327	114600	60930200	9850	9850	9850	9850	0
502	20240327	114500	60930200	9850	9850	9850	9850	50
503	20240327	114400	60437700	9840	9840	9840	9840	2
504	20240327	114300	60418020	9830	9830	9830	9830	0
505	20240327	114200	60418020	9830	9830	9830	9830	31
506	20240327	114100	60113290	9830	9830	9830	9830	0
507	20240327	114000	60113290	9830	9830	9830	9830	0
508	20240327	113900	60113290	9830	9830	9830	9830	0
509	20240327	113800	60113290	9830	9830	9830	9830	0
510	20240327	113700	60113290	9830	9830	9830	9830	0
511	20240327	113600	60113290	9830	9830	9830	9830	3
512	20240327	113500	60083800	9820	9820	9820	9820	0
513	20240327	113400	60083800	9820	9830	9830	9820	5
514	20240327	113300	60034690	9820	9840	9840	9820	200
515	20240327	113200	58069320	9840	9840	9840	9840	0
516	20240327	113100	58069320	9840	9840	9840	9840	0
517	20240327	113000	58069320	9840	9840	9840	9840	0
518	20240327	112900	58069320	9840	9840	9840	9840	0
519	20240327	112800	58069320	9840	9840	9840	9840	1
520	20240327	112700	58059480	9840	9840	9840	9840	0
521	20240327	112600	58059480	9840	9840	9840	9840	0
522	20240327	112500	58059480	9840	9840	9840	9840	0
523	20240327	112400	58059480	9840	9840	9840	9840	0
524	20240327	112300	58059480	9840	9840	9840	9840	0
525	20240327	112200	58059480	9840	9840	9840	9840	4
526	20240327	112100	58020120	9840	9840	9840	9840	0
527	20240327	112000	58020120	9840	9840	9840	9840	7
528	20240327	111900	57951240	9840	9840	9840	9840	0
529	20240327	111800	57951240	9840	9840	9840	9840	0
530	20240327	111700	57951240	9840	9840	9840	9840	0
531	20240327	111600	57951240	9840	9840	9840	9840	0
532	20240327	111500	57951240	9840	9840	9840	9840	44
533	20240327	111400	57518280	9850	9850	9850	9850	0
534	20240327	111300	57518280	9850	9850	9850	9850	0
535	20240327	111200	57518280	9850	9850	9850	9850	41
536	20240327	111100	57114430	9840	9860	9860	9840	784
537	20240327	111000	49388890	9860	9860	9860	9860	0
538	20240327	110900	49388890	9860	9860	9860	9860	100
539	20240327	110800	48402890	9860	9860	9860	9860	30
540	20240327	110700	48107090	9860	9860	9860	9860	0
541	20240327	110600	48107090	9860	9860	9860	9860	2
542	20240327	110500	48087370	9860	9860	9860	9860	0
543	20240327	110400	48087370	9860	9860	9860	9860	50
544	20240327	110300	47594370	9860	9860	9860	9860	0
545	20240327	110200	47594370	9860	9860	9860	9860	4
546	20240327	110100	47554930	9850	9850	9850	9850	0
547	20240327	110000	47554930	9850	9850	9850	9850	0
548	20240327	105900	47554930	9850	9850	9850	9850	0
549	20240327	105800	47554930	9850	9870	9870	9850	500
550	20240327	105700	42625460	9870	9870	9870	9870	0
551	20240327	105600	42625460	9870	9870	9870	9870	0
552	20240327	105500	42625460	9870	9870	9870	9870	0
553	20240327	105400	42625460	9870	9870	9870	9870	50
554	20240327	105300	42131960	9870	9880	9880	9870	200
555	20240327	105200	40157390	9880	9880	9880	9880	0
556	20240327	105100	40157390	9880	9880	9880	9880	18
557	20240327	105000	39979550	9890	9890	9890	9890	0
558	20240327	104900	39979550	9890	9890	9890	9890	111
559	20240327	104800	38881760	9890	9920	9920	9890	345
560	20240327	104700	35468370	9920	9920	9920	9920	0
561	20240327	104600	35468370	9920	9920	9920	9920	0
562	20240327	104500	35468370	9920	9920	9920	9920	0
563	20240327	104400	35468370	9920	9920	9920	9920	1
564	20240327	104300	35458450	9930	9930	9930	9930	0
565	20240327	104200	35458450	9930	9930	9930	9930	0
566	20240327	104100	35458450	9930	9930	9930	9930	0
567	20240327	104000	35458450	9930	9930	9930	9930	1
568	20240327	103900	35448520	9920	9900	9920	9900	26
569	20240327	103800	35191080	9900	9900	9900	9900	0
570	20240327	103700	35191080	9900	9900	9900	9900	10
571	20240327	103600	35092080	9900	9900	9900	9900	10
572	20240327	103500	34993080	9900	9900	9900	9900	36
573	20240327	103400	34636680	9900	9900	9900	9900	0
574	20240327	103300	34636680	9900	9910	9910	9900	165
575	20240327	103200	33002820	9920	9920	9920	9920	0
576	20240327	103100	33002820	9920	9910	9920	9910	32
577	20240327	103000	32685690	9910	9910	9910	9910	0
578	20240327	102900	32685690	9910	9910	9910	9910	0
579	20240327	102800	32685690	9910	9910	9910	9910	0
580	20240327	102700	32685690	9910	9910	9910	9910	0
581	20240327	102600	32685690	9910	9910	9910	9910	0
582	20240327	102500	32685690	9910	9910	9910	9910	0
583	20240327	102400	32685690	9910	9910	9910	9910	19
584	20240327	102300	32497400	9940	9930	9940	9930	37
585	20240327	102200	32129890	9930	9930	9930	9930	10
586	20240327	102100	32030590	9930	9920	9930	9920	19
587	20240327	102000	31842020	9910	9910	9910	9910	2
588	20240327	101900	31822200	9920	9920	9920	9920	8
589	20240327	101800	31742840	9930	9930	9930	9930	11
590	20240327	101700	31633610	9920	9910	9920	9910	23
591	20240327	101600	31405630	9920	9920	9920	9920	0
592	20240327	101500	31405630	9920	9910	9920	9910	16
593	20240327	101400	31246990	9900	9900	9900	9900	168
594	20240327	101300	29583790	9900	9900	9900	9900	0
595	20240327	101200	29583790	9900	9900	9900	9900	5
596	20240327	101100	29534290	9900	9900	9900	9900	70
597	20240327	101000	28841290	9890	9890	9890	9890	5
598	20240327	100900	28791840	9900	9900	9900	9900	63
599	20240327	100800	28168140	9900	9900	9900	9900	53
600	20240327	100700	27643440	9900	9900	9900	9900	69
601	20240327	100600	26960340	9900	9900	9900	9900	9
602	20240327	100500	26871240	9900	9900	9900	9900	10
603	20240327	100400	26772240	9900	9900	9900	9900	0
604	20240327	100300	26772240	9900	9890	9900	9890	127
605	20240327	100200	25514980	9890	9890	9890	9890	0
606	20240327	100100	25514980	9890	9890	9890	9890	23
607	20240327	100000	25287510	9880	9880	9880	9880	0
608	20240327	095900	25287510	9880	9880	9880	9880	46
609	20240327	095800	24833030	9880	9880	9880	9880	9
610	20240327	095700	24744110	9880	9870	9880	9870	3
611	20240327	095600	24714480	9880	9880	9880	9880	10
612	20240327	095500	24615680	9880	9880	9880	9880	0
613	20240327	095400	24615680	9880	9870	9880	9870	50
614	20240327	095300	24121690	9860	9860	9860	9860	0
615	20240327	095200	24121690	9860	9860	9860	9860	0
616	20240327	095100	24121690	9860	9860	9860	9860	0
617	20240327	095000	24121690	9860	9870	9870	9860	200
618	20240327	094900	22148020	9870	9870	9870	9870	0
619	20240327	094800	22148020	9870	9880	9880	9870	138
620	20240327	094700	20784670	9880	9880	9880	9880	11
621	20240327	094600	20675990	9880	9880	9880	9880	25
622	20240327	094500	20428990	9880	9870	9880	9870	81
623	20240327	094400	19628810	9880	9880	9880	9880	0
624	20240327	094300	19628810	9880	9880	9880	9880	288
625	20240327	094200	16783370	9890	9890	9890	9890	1
626	20240327	094100	16773480	9890	9890	9890	9890	182
627	20240327	094000	14973500	9890	9890	9890	9890	13
628	20240327	093900	14844930	9890	9890	9890	9890	0
629	20240327	093800	14844930	9890	9900	9900	9890	85
630	20240327	093700	14003780	9900	9900	9900	9900	0
631	20240327	093600	14003780	9900	9900	9900	9900	10
632	20240327	093500	13904780	9900	9900	9900	9900	0
633	20240327	093400	13904780	9900	9900	9900	9900	33
634	20240327	093300	13578080	9900	9900	9900	9900	3
635	20240327	093200	13548380	9890	9890	9890	9890	0
636	20240327	093100	13548380	9890	9890	9890	9890	0
637	20240327	093000	13548380	9890	9890	9890	9890	17
638	20240327	092900	13380250	9900	9900	9900	9900	1
639	20240327	092800	13370350	9900	9900	9900	9900	0
640	20240327	092700	13370350	9900	9900	9900	9900	0
641	20240327	092600	13370350	9900	9900	9900	9900	75
642	20240327	092500	12627850	9900	9920	9920	9900	11
643	20240327	092400	12518930	9900	9900	9900	9900	0
644	20240327	092300	12518930	9900	9900	9900	9900	0
645	20240327	092200	12518930	9900	9890	9900	9890	67
646	20240327	092100	11855850	9890	9890	9890	9890	0
647	20240327	092000	11855850	9890	9890	9890	9890	0
648	20240327	091900	11855850	9890	9890	9890	9890	0
649	20240327	091800	11855850	9890	9890	9890	9890	0
650	20240327	091700	11855850	9890	9890	9890	9890	50
651	20240327	091600	11361350	9900	9900	9900	9900	0
652	20240327	091500	11361350	9900	9900	9900	9900	0
653	20240327	091400	11361350	9900	9910	9910	9900	113
654	20240327	091300	10242640	9900	9900	9900	9900	9
655	20240327	091200	10153540	9890	9890	9890	9890	0
656	20240327	091100	10153540	9890	9890	9890	9890	0
657	20240327	091000	10153540	9890	9910	9910	9890	60
658	20240327	090900	9559660	9920	9920	9920	9920	35
659	20240327	090800	9212460	9930	9930	9930	9930	171
660	20240327	090700	7514430	9940	9950	9950	9940	230
661	20240327	090600	5226170	9950	9880	9950	9880	461
662	20240327	090500	671360	9870	9880	9880	9870	20
663	20240327	090400	473880	9880	9880	9880	9880	1
664	20240327	090300	464000	9880	9880	9880	9880	0
665	20240327	090200	464000	9880	9880	9880	9880	0
666	20240327	090100	464000	9880	9880	9880	9880	0
667	20240327	090000	464000	9880	9870	9880	9870	47