KissMeData/265560/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	202000	112531480	8890	8890	8890	8890	1471
3	20240327	201900	112531480	8890	8890	8890	8890	0
4	20240327	201800	112531480	8890	8890	8890	8890	0
5	20240327	201700	112531480	8890	8890	8890	8890	0
6	20240327	201600	112531480	8890	8890	8890	8890	0
7	20240327	201500	112531480	8890	8890	8890	8890	0
8	20240327	201400	112531480	8890	8890	8890	8890	0
9	20240327	201300	112531480	8890	8890	8890	8890	0
10	20240327	201200	112531480	8890	8890	8890	8890	0
11	20240327	201100	112531480	8890	8890	8890	8890	0
12	20240327	201000	112531480	8890	8890	8890	8890	0
13	20240327	200900	112531480	8890	8890	8890	8890	0
14	20240327	200800	112531480	8890	8890	8890	8890	0
15	20240327	200700	112531480	8890	8890	8890	8890	0
16	20240327	200600	112531480	8890	8890	8890	8890	0
17	20240327	200500	112531480	8890	8890	8890	8890	0
18	20240327	200400	112531480	8890	8890	8890	8890	0
19	20240327	200300	112531480	8890	8890	8890	8890	0
20	20240327	200200	112531480	8890	8890	8890	8890	0
21	20240327	200100	112531480	8890	8890	8890	8890	0
22	20240327	200000	112531480	8890	8890	8890	8890	0
23	20240327	195900	112531480	8890	8890	8890	8890	0
24	20240327	195800	112531480	8890	8890	8890	8890	0
25	20240327	195700	112531480	8890	8890	8890	8890	0
26	20240327	195600	112531480	8890	8890	8890	8890	0
27	20240327	195500	112531480	8890	8890	8890	8890	0
28	20240327	195400	112531480	8890	8890	8890	8890	0
29	20240327	195300	112531480	8890	8890	8890	8890	0
30	20240327	195200	112531480	8890	8890	8890	8890	0
31	20240327	195100	112531480	8890	8890	8890	8890	0
32	20240327	195000	112531480	8890	8890	8890	8890	1471
33	20240327	194900	112531480	8890	8890	8890	8890	0
34	20240327	194800	112531480	8890	8890	8890	8890	0
35	20240327	194700	112531480	8890	8890	8890	8890	0
36	20240327	194600	112531480	8890	8890	8890	8890	0
37	20240327	194500	112531480	8890	8890	8890	8890	0
38	20240327	194400	112531480	8890	8890	8890	8890	0
39	20240327	194300	112531480	8890	8890	8890	8890	0
40	20240327	194200	112531480	8890	8890	8890	8890	0
41	20240327	194100	112531480	8890	8890	8890	8890	0
42	20240327	194000	112531480	8890	8890	8890	8890	0
43	20240327	193900	112531480	8890	8890	8890	8890	0
44	20240327	193800	112531480	8890	8890	8890	8890	0
45	20240327	193700	112531480	8890	8890	8890	8890	0
46	20240327	193600	112531480	8890	8890	8890	8890	0
47	20240327	193500	112531480	8890	8890	8890	8890	0
48	20240327	193400	112531480	8890	8890	8890	8890	0
49	20240327	193300	112531480	8890	8890	8890	8890	0
50	20240327	193200	112531480	8890	8890	8890	8890	0
51	20240327	193100	112531480	8890	8890	8890	8890	0
52	20240327	193000	112531480	8890	8890	8890	8890	0
53	20240327	192900	112531480	8890	8890	8890	8890	0
54	20240327	192800	112531480	8890	8890	8890	8890	0
55	20240327	192700	112531480	8890	8890	8890	8890	0
56	20240327	192600	112531480	8890	8890	8890	8890	0
57	20240327	192500	112531480	8890	8890	8890	8890	0
58	20240327	192400	112531480	8890	8890	8890	8890	0
59	20240327	192300	112531480	8890	8890	8890	8890	0
60	20240327	192200	112531480	8890	8890	8890	8890	0
61	20240327	192100	112531480	8890	8890	8890	8890	0
62	20240327	192000	112531480	8890	8890	8890	8890	1471
63	20240327	191900	112531480	8890	8890	8890	8890	0
64	20240327	191800	112531480	8890	8890	8890	8890	0
65	20240327	191700	112531480	8890	8890	8890	8890	0
66	20240327	191600	112531480	8890	8890	8890	8890	0
67	20240327	191500	112531480	8890	8890	8890	8890	0
68	20240327	191400	112531480	8890	8890	8890	8890	0
69	20240327	191300	112531480	8890	8890	8890	8890	0
70	20240327	191200	112531480	8890	8890	8890	8890	0
71	20240327	191100	112531480	8890	8890	8890	8890	0
72	20240327	191000	112531480	8890	8890	8890	8890	0
73	20240327	190900	112531480	8890	8890	8890	8890	0
74	20240327	190800	112531480	8890	8890	8890	8890	0
75	20240327	190700	112531480	8890	8890	8890	8890	0
76	20240327	190600	112531480	8890	8890	8890	8890	0
77	20240327	190500	112531480	8890	8890	8890	8890	0
78	20240327	190400	112531480	8890	8890	8890	8890	0
79	20240327	190300	112531480	8890	8890	8890	8890	0
80	20240327	190200	112531480	8890	8890	8890	8890	0
81	20240327	190100	112531480	8890	8890	8890	8890	0
82	20240327	190000	112531480	8890	8890	8890	8890	0
83	20240327	185900	112531480	8890	8890	8890	8890	0
84	20240327	185800	112531480	8890	8890	8890	8890	0
85	20240327	185700	112531480	8890	8890	8890	8890	0
86	20240327	185600	112531480	8890	8890	8890	8890	0
87	20240327	185500	112531480	8890	8890	8890	8890	0
88	20240327	185400	112531480	8890	8890	8890	8890	0
89	20240327	185300	112531480	8890	8890	8890	8890	0
90	20240327	185200	112531480	8890	8890	8890	8890	0
91	20240327	185100	112531480	8890	8890	8890	8890	0
92	20240327	185000	112531480	8890	8890	8890	8890	1471
93	20240327	184900	112531480	8890	8890	8890	8890	0
94	20240327	184800	112531480	8890	8890	8890	8890	0
95	20240327	184700	112531480	8890	8890	8890	8890	0
96	20240327	184600	112531480	8890	8890	8890	8890	0
97	20240327	184500	112531480	8890	8890	8890	8890	0
98	20240327	184400	112531480	8890	8890	8890	8890	0
99	20240327	184300	112531480	8890	8890	8890	8890	0
100	20240327	184200	112531480	8890	8890	8890	8890	0
101	20240327	184100	112531480	8890	8890	8890	8890	0
102	20240327	184000	112531480	8890	8890	8890	8890	0
103	20240327	183900	112531480	8890	8890	8890	8890	0
104	20240327	183800	112531480	8890	8890	8890	8890	0
105	20240327	183700	112531480	8890	8890	8890	8890	0
106	20240327	183600	112531480	8890	8890	8890	8890	0
107	20240327	183500	112531480	8890	8890	8890	8890	0
108	20240327	183400	112531480	8890	8890	8890	8890	0
109	20240327	183300	112531480	8890	8890	8890	8890	0
110	20240327	183200	112531480	8890	8890	8890	8890	0
111	20240327	183100	112531480	8890	8890	8890	8890	0
112	20240327	183000	112531480	8890	8890	8890	8890	0
113	20240327	182900	112531480	8890	8890	8890	8890	0
114	20240327	182800	112531480	8890	8890	8890	8890	0
115	20240327	182700	112531480	8890	8890	8890	8890	0
116	20240327	182600	112531480	8890	8890	8890	8890	0
117	20240327	182500	112531480	8890	8890	8890	8890	0
118	20240327	182400	112531480	8890	8890	8890	8890	0
119	20240327	182300	112531480	8890	8890	8890	8890	0
120	20240327	182200	112531480	8890	8890	8890	8890	0
121	20240327	182100	112531480	8890	8890	8890	8890	0
122	20240327	182000	112531480	8890	8890	8890	8890	1471
123	20240327	181900	112531480	8890	8890	8890	8890	0
124	20240327	181800	112531480	8890	8890	8890	8890	0
125	20240327	181700	112531480	8890	8890	8890	8890	0
126	20240327	181600	112531480	8890	8890	8890	8890	0
127	20240327	181500	112531480	8890	8890	8890	8890	0
128	20240327	181400	112531480	8890	8890	8890	8890	0
129	20240327	181300	112531480	8890	8890	8890	8890	0
130	20240327	181200	112531480	8890	8890	8890	8890	0
131	20240327	181100	112531480	8890	8890	8890	8890	0
132	20240327	181000	112531480	8890	8890	8890	8890	0
133	20240327	180900	112531480	8890	8890	8890	8890	0
134	20240327	180800	112531480	8890	8890	8890	8890	0
135	20240327	180700	112531480	8890	8890	8890	8890	0
136	20240327	180600	112531480	8890	8890	8890	8890	0
137	20240327	180500	112531480	8890	8890	8890	8890	0
138	20240327	180400	112531480	8890	8890	8890	8890	0
139	20240327	180300	112531480	8890	8890	8890	8890	0
140	20240327	180200	112531480	8890	8890	8890	8890	0
141	20240327	180100	112531480	8890	8890	8890	8890	0
142	20240327	180000	112531480	8890	8890	8890	8890	0
143	20240327	175900	112531480	8890	8890	8890	8890	0
144	20240327	175800	112531480	8890	8890	8890	8890	0
145	20240327	175700	112531480	8890	8890	8890	8890	0
146	20240327	175600	112531480	8890	8890	8890	8890	0
147	20240327	175500	112531480	8890	8890	8890	8890	0
148	20240327	175400	112531480	8890	8890	8890	8890	0
149	20240327	175300	112531480	8890	8890	8890	8890	0
150	20240327	175200	112531480	8890	8890	8890	8890	0
151	20240327	175100	112531480	8890	8890	8890	8890	0
152	20240327	175000	112531480	8890	8890	8890	8890	1471
153	20240327	174900	112531480	8890	8890	8890	8890	0
154	20240327	174800	112531480	8890	8890	8890	8890	0
155	20240327	174700	112531480	8890	8890	8890	8890	0
156	20240327	174600	112531480	8890	8890	8890	8890	0
157	20240327	174500	112531480	8890	8890	8890	8890	0
158	20240327	174400	112531480	8890	8890	8890	8890	0
159	20240327	174300	112531480	8890	8890	8890	8890	0
160	20240327	174200	112531480	8890	8890	8890	8890	0
161	20240327	174100	112531480	8890	8890	8890	8890	0
162	20240327	174000	112531480	8890	8890	8890	8890	0
163	20240327	173900	112531480	8890	8890	8890	8890	0
164	20240327	173800	112531480	8890	8890	8890	8890	0
165	20240327	173700	112531480	8890	8890	8890	8890	0
166	20240327	173600	112531480	8890	8890	8890	8890	0
167	20240327	173500	112531480	8890	8890	8890	8890	0
168	20240327	173400	112531480	8890	8890	8890	8890	0
169	20240327	173300	112531480	8890	8890	8890	8890	0
170	20240327	173200	112531480	8890	8890	8890	8890	0
171	20240327	173100	112531480	8890	8890	8890	8890	0
172	20240327	173000	112531480	8890	8890	8890	8890	0
173	20240327	172900	112531480	8890	8890	8890	8890	0
174	20240327	172800	112531480	8890	8890	8890	8890	0
175	20240327	172700	112531480	8890	8890	8890	8890	0
176	20240327	172600	112531480	8890	8890	8890	8890	0
177	20240327	172500	112531480	8890	8890	8890	8890	0
178	20240327	172400	112531480	8890	8890	8890	8890	0
179	20240327	172300	112531480	8890	8890	8890	8890	0
180	20240327	172200	112531480	8890	8890	8890	8890	0
181	20240327	172100	112531480	8890	8890	8890	8890	0
182	20240327	172000	112531480	8890	8890	8890	8890	1471
183	20240327	171900	112531480	8890	8890	8890	8890	0
184	20240327	171800	112531480	8890	8890	8890	8890	0
185	20240327	171700	112531480	8890	8890	8890	8890	0
186	20240327	171600	112531480	8890	8890	8890	8890	0
187	20240327	171500	112531480	8890	8890	8890	8890	0
188	20240327	171400	112531480	8890	8890	8890	8890	0
189	20240327	171300	112531480	8890	8890	8890	8890	0
190	20240327	171200	112531480	8890	8890	8890	8890	0
191	20240327	171100	112531480	8890	8890	8890	8890	0
192	20240327	171000	112531480	8890	8890	8890	8890	0
193	20240327	170900	112531480	8890	8890	8890	8890	0
194	20240327	170800	112531480	8890	8890	8890	8890	0
195	20240327	170700	112531480	8890	8890	8890	8890	0
196	20240327	170600	112531480	8890	8890	8890	8890	0
197	20240327	170500	112531480	8890	8890	8890	8890	0
198	20240327	170400	112531480	8890	8890	8890	8890	0
199	20240327	170300	112531480	8890	8890	8890	8890	0
200	20240327	170200	112531480	8890	8890	8890	8890	0
201	20240327	170100	112531480	8890	8890	8890	8890	0
202	20240327	170000	112531480	8890	8890	8890	8890	0
203	20240327	165900	112531480	8890	8890	8890	8890	0
204	20240327	165800	112531480	8890	8890	8890	8890	0
205	20240327	165700	112531480	8890	8890	8890	8890	0
206	20240327	165600	112531480	8890	8890	8890	8890	0
207	20240327	165500	112531480	8890	8890	8890	8890	0
208	20240327	165400	112531480	8890	8890	8890	8890	0
209	20240327	165300	112531480	8890	8890	8890	8890	0
210	20240327	165200	112531480	8890	8890	8890	8890	0
211	20240327	165100	112531480	8890	8890	8890	8890	0
212	20240327	165000	112531480	8890	8890	8890	8890	1471
213	20240327	164900	112531480	8890	8890	8890	8890	0
214	20240327	164800	112531480	8890	8890	8890	8890	0
215	20240327	164700	112531480	8890	8890	8890	8890	0
216	20240327	164600	112531480	8890	8890	8890	8890	0
217	20240327	164500	112531480	8890	8890	8890	8890	0
218	20240327	164400	112531480	8890	8890	8890	8890	0
219	20240327	164300	112531480	8890	8890	8890	8890	0
220	20240327	164200	112531480	8890	8890	8890	8890	0
221	20240327	164100	112531480	8890	8890	8890	8890	0
222	20240327	164000	112531480	8890	8890	8890	8890	0
223	20240327	163900	112531480	8890	8890	8890	8890	0
224	20240327	163800	112531480	8890	8890	8890	8890	0
225	20240327	163700	112531480	8890	8890	8890	8890	0
226	20240327	163600	112531480	8890	8890	8890	8890	0
227	20240327	163500	112531480	8890	8890	8890	8890	0
228	20240327	163400	112531480	8890	8890	8890	8890	0
229	20240327	163300	112531480	8890	8890	8890	8890	0
230	20240327	163200	112531480	8890	8890	8890	8890	0
231	20240327	163100	112531480	8890	8890	8890	8890	0
232	20240327	163000	112531480	8890	8890	8890	8890	0
233	20240327	162900	112531480	8890	8890	8890	8890	0
234	20240327	162800	112531480	8890	8890	8890	8890	0
235	20240327	162700	112531480	8890	8890	8890	8890	0
236	20240327	162600	112531480	8890	8890	8890	8890	0
237	20240327	162500	112531480	8890	8890	8890	8890	0
238	20240327	162400	112531480	8890	8890	8890	8890	0
239	20240327	162300	112531480	8890	8890	8890	8890	0
240	20240327	162200	112531480	8890	8890	8890	8890	0
241	20240327	162100	112531480	8890	8890	8890	8890	0
242	20240327	162000	112531480	8890	8890	8890	8890	1471
243	20240327	161900	112531480	8890	8890	8890	8890	0
244	20240327	161800	112531480	8890	8890	8890	8890	0
245	20240327	161700	112531480	8890	8890	8890	8890	0
246	20240327	161600	112531480	8890	8890	8890	8890	0
247	20240327	161500	112531480	8890	8890	8890	8890	0
248	20240327	161400	112531480	8890	8890	8890	8890	0
249	20240327	161300	112531480	8890	8890	8890	8890	0
250	20240327	161200	112531480	8890	8890	8890	8890	0
251	20240327	161100	112531480	8890	8890	8890	8890	0
252	20240327	161000	112531480	8890	8890	8890	8890	0
253	20240327	160900	112531480	8890	8890	8890	8890	0
254	20240327	160800	112531480	8890	8890	8890	8890	0
255	20240327	160700	112531480	8890	8890	8890	8890	0
256	20240327	160600	112531480	8890	8890	8890	8890	0
257	20240327	160500	112531480	8890	8890	8890	8890	0
258	20240327	160400	112531480	8890	8890	8890	8890	0
259	20240327	160300	112531480	8890	8890	8890	8890	0
260	20240327	160200	112531480	8890	8890	8890	8890	0
261	20240327	160100	112531480	8890	8890	8890	8890	0
262	20240327	160000	112531480	8890	8890	8890	8890	0
263	20240327	155900	112531480	8890	8890	8890	8890	0
264	20240327	155800	112531480	8890	8890	8890	8890	0
265	20240327	155700	112531480	8890	8890	8890	8890	0
266	20240327	155600	112531480	8890	8890	8890	8890	0
267	20240327	155500	112531480	8890	8890	8890	8890	0
268	20240327	155400	112531480	8890	8890	8890	8890	0
269	20240327	155300	112531480	8890	8890	8890	8890	0
270	20240327	155200	112531480	8890	8890	8890	8890	0
271	20240327	155100	112531480	8890	8890	8890	8890	0
272	20240327	155000	112531480	8890	8890	8890	8890	1471
273	20240327	154900	112531480	8890	8890	8890	8890	0
274	20240327	154800	112531480	8890	8890	8890	8890	0
275	20240327	154700	112531480	8890	8890	8890	8890	0
276	20240327	154600	112531480	8890	8890	8890	8890	0
277	20240327	154500	112531480	8890	8890	8890	8890	0
278	20240327	154400	112531480	8890	8890	8890	8890	0
279	20240327	154300	112531480	8890	8890	8890	8890	0
280	20240327	154200	112531480	8890	8890	8890	8890	0
281	20240327	154100	112531480	8890	8890	8890	8890	0
282	20240327	154000	112531480	8890	8890	8890	8890	0
283	20240327	153900	112531480	8890	8890	8890	8890	0
284	20240327	153800	112531480	8890	8890	8890	8890	0
285	20240327	153700	112531480	8890	8890	8890	8890	0
286	20240327	153600	112531480	8890	8890	8890	8890	0
287	20240327	153500	112531480	8890	8890	8890	8890	0
288	20240327	153400	112531480	8890	8890	8890	8890	0
289	20240327	153300	112531480	8890	8890	8890	8890	0
290	20240327	153200	112531480	8890	8890	8890	8890	0
291	20240327	153100	112531480	8890	8890	8890	8890	0
292	20240327	153000	112531480	8890	8890	8890	8890	1471
293	20240327	152900	99454290	8900	8900	8900	8900	0
294	20240327	152800	99454290	8900	8900	8900	8900	0
295	20240327	152700	99454290	8900	8900	8900	8900	0
296	20240327	152600	99454290	8900	8900	8900	8900	0
297	20240327	152500	99454290	8900	8900	8900	8900	0
298	20240327	152400	99454290	8900	8900	8900	8900	0
299	20240327	152300	99454290	8900	8900	8900	8900	0
300	20240327	152200	99454290	8900	8900	8900	8900	0
301	20240327	152100	99454290	8900	8900	8900	8900	0
302	20240327	152000	99454290	8900	8900	8900	8900	0
303	20240327	151900	99454290	8900	8890	8900	8890	31
304	20240327	151800	99178530	8900	8900	8900	8900	0
305	20240327	151700	99178530	8900	8910	8910	8900	117
306	20240327	151600	98137220	8910	8900	8910	8900	382
307	20240327	151500	94737410	8900	8900	8900	8900	0
308	20240327	151400	94737410	8900	8900	8910	8900	131
309	20240327	151300	93571500	8910	8910	8910	8910	10
310	20240327	151200	93482400	8900	8900	8900	8900	0
311	20240327	151100	93482400	8900	8900	8900	8900	0
312	20240327	151000	93482400	8900	8900	8900	8900	150
313	20240327	150900	92147400	8900	8900	8900	8900	0
314	20240327	150800	92147400	8900	8900	8900	8900	0
315	20240327	150700	92147400	8900	8900	8900	8900	0
316	20240327	150600	92147400	8900	8900	8900	8900	0
317	20240327	150500	92147400	8900	8900	8900	8900	1
318	20240327	150400	92138500	8900	8900	8900	8900	0
319	20240327	150300	92138500	8900	8900	8900	8900	0
320	20240327	150200	92138500	8900	8900	8900	8900	0
321	20240327	150100	92138500	8900	8900	8900	8900	0
322	20240327	150000	92138500	8900	8900	8900	8900	100
323	20240327	145900	91248500	8920	8920	8920	8920	0
324	20240327	145800	91248500	8920	8920	8920	8920	0
325	20240327	145700	91248500	8920	8920	8920	8920	0
326	20240327	145600	91248500	8920	8920	8920	8920	0
327	20240327	145500	91248500	8920	8920	8920	8920	0
328	20240327	145400	91248500	8920	8920	8920	8920	2
329	20240327	145300	91230660	8910	8910	8910	8910	20
330	20240327	145200	91052460	8920	8920	8920	8920	0
331	20240327	145100	91052460	8920	8920	8920	8920	0
332	20240327	145000	91052460	8920	8920	8920	8920	2
333	20240327	144900	91034620	8930	8930	8930	8930	0
334	20240327	144800	91034620	8930	8930	8930	8930	0
335	20240327	144700	91034620	8930	8930	8930	8930	0
336	20240327	144600	91034620	8930	8930	8930	8930	0
337	20240327	144500	91034620	8930	8930	8930	8930	0
338	20240327	144400	91034620	8930	8930	8930	8930	0
339	20240327	144300	91034620	8930	8930	8930	8930	100
340	20240327	144200	90141620	8930	8930	8930	8930	105
341	20240327	144100	89203970	8930	8930	8930	8930	0
342	20240327	144000	89203970	8930	8930	8930	8930	0
343	20240327	143900	89203970	8930	8930	8930	8930	0
344	20240327	143800	89203970	8930	8930	8930	8930	0
345	20240327	143700	89203970	8930	8930	8930	8920	60
346	20240327	143600	88668750	8920	8920	8920	8920	60
347	20240327	143500	88133550	8920	8920	8920	8920	0
348	20240327	143400	88133550	8920	8920	8920	8920	0
349	20240327	143300	88133550	8920	8920	8920	8920	0
350	20240327	143200	88133550	8920	8920	8920	8920	0
351	20240327	143100	88133550	8920	8920	8920	8920	0
352	20240327	143000	88133550	8920	8920	8920	8920	100
353	20240327	142900	87241550	8930	8930	8930	8930	0
354	20240327	142800	87241550	8930	8930	8930	8930	0
355	20240327	142700	87241550	8930	8930	8930	8930	28
356	20240327	142600	86991510	8930	8930	8930	8930	391
357	20240327	142500	83499880	8940	8940	8940	8940	0
358	20240327	142400	83499880	8940	8940	8940	8940	0
359	20240327	142300	83499880	8940	8940	8940	8940	0
360	20240327	142200	83499880	8940	8940	8940	8940	66
361	20240327	142100	82909840	8940	8940	8940	8940	0
362	20240327	142000	82909840	8940	8940	8940	8940	9
363	20240327	141900	82829380	8940	8940	8940	8940	11
364	20240327	141800	82731040	8940	8940	8940	8940	6
365	20240327	141700	82677400	8940	8940	8940	8930	4
366	20240327	141600	82641660	8940	8940	8940	8940	6
367	20240327	141500	82588020	8930	8930	8930	8930	100
368	20240327	141400	81695020	8930	8930	8930	8930	160
369	20240327	141300	80266220	8930	8930	8930	8930	0
370	20240327	141200	80266220	8930	8930	8930	8930	0
371	20240327	141100	80266220	8930	8930	8930	8930	0
372	20240327	141000	80266220	8930	8930	8930	8930	0
373	20240327	140900	80266220	8930	8930	8930	8930	20
374	20240327	140800	80087620	8930	8930	8930	8930	0
375	20240327	140700	80087620	8930	8930	8930	8930	0
376	20240327	140600	80087620	8930	8930	8930	8930	0
377	20240327	140500	80087620	8930	8930	8930	8930	24
378	20240327	140400	79873300	8940	8940	8940	8940	0
379	20240327	140300	79873300	8940	8940	8940	8940	0
380	20240327	140200	79873300	8940	8940	8940	8940	0
381	20240327	140100	79873300	8940	8940	8940	8940	0
382	20240327	140000	79873300	8940	8940	8940	8940	0
383	20240327	135900	79873300	8940	8940	8940	8940	0
384	20240327	135800	79873300	8940	8940	8940	8940	0
385	20240327	135700	79873300	8940	8940	8940	8940	0
386	20240327	135600	79873300	8940	8940	8940	8940	0
387	20240327	135500	79873300	8940	8940	8940	8940	0
388	20240327	135400	79873300	8940	8940	8940	8940	0
389	20240327	135300	79873300	8940	8940	8940	8940	0
390	20240327	135200	79873300	8940	8940	8940	8940	0
391	20240327	135100	79873300	8940	8940	8940	8940	0
392	20240327	135000	79873300	8940	8940	8940	8940	0
393	20240327	134900	79873300	8940	8940	8940	8940	50
394	20240327	134800	79426300	8940	8940	8940	8940	100
395	20240327	134700	78532300	8940	8940	8940	8940	0
396	20240327	134600	78532300	8940	8940	8940	8940	0
397	20240327	134500	78532300	8940	8940	8940	8940	0
398	20240327	134400	78532300	8940	8940	8940	8940	0
399	20240327	134300	78532300	8940	8940	8940	8940	0
400	20240327	134200	78532300	8940	8930	8940	8930	14
401	20240327	134100	78407240	8940	8940	8940	8940	0
402	20240327	134000	78407240	8940	8940	8940	8940	19
403	20240327	133900	78237380	8940	8940	8940	8940	0
404	20240327	133800	78237380	8940	8940	8940	8940	2
405	20240327	133700	78219500	8940	8940	8940	8940	0
406	20240327	133600	78219500	8940	8940	8940	8940	0
407	20240327	133500	78219500	8940	8940	8940	8940	0
408	20240327	133400	78219500	8940	8940	8940	8940	0
409	20240327	133300	78219500	8940	8940	8940	8940	0
410	20240327	133200	78219500	8940	8940	8940	8940	0
411	20240327	133100	78219500	8940	8940	8940	8940	0
412	20240327	133000	78219500	8940	8940	8940	8940	99
413	20240327	132900	77334440	8940	8940	8940	8940	0
414	20240327	132800	77334440	8940	8940	8940	8940	0
415	20240327	132700	77334440	8940	8940	8940	8940	0
416	20240327	132600	77334440	8940	8940	8940	8940	0
417	20240327	132500	77334440	8940	8940	8940	8940	0
418	20240327	132400	77334440	8940	8940	8940	8940	0
419	20240327	132300	77334440	8940	8940	8940	8940	0
420	20240327	132200	77334440	8940	8940	8940	8940	0
421	20240327	132100	77334440	8940	8940	8940	8940	1
422	20240327	132000	77325500	8940	8940	8940	8940	0
423	20240327	131900	77325500	8940	8940	8940	8940	0
424	20240327	131800	77325500	8940	8940	8940	8940	0
425	20240327	131700	77325500	8940	8940	8940	8940	12
426	20240327	131600	77218220	8940	8940	8940	8940	0
427	20240327	131500	77218220	8940	8940	8940	8940	0
428	20240327	131400	77218220	8940	8940	8940	8940	1
429	20240327	131300	77209280	8940	8940	8940	8940	0
430	20240327	131200	77209280	8940	8940	8940	8940	0
431	20240327	131100	77209280	8940	8940	8940	8940	0
432	20240327	131000	77209280	8940	8940	8940	8940	0
433	20240327	130900	77209280	8940	8940	8940	8940	3
434	20240327	130800	77182460	8940	8940	8940	8940	1
435	20240327	130700	77173520	8940	8940	8940	8940	0
436	20240327	130600	77173520	8940	8940	8940	8940	0
437	20240327	130500	77173520	8940	8940	8940	8940	5
438	20240327	130400	77128820	8940	8940	8940	8940	0
439	20240327	130300	77128820	8940	8940	8940	8940	0
440	20240327	130200	77128820	8940	8940	8940	8940	0
441	20240327	130100	77128820	8940	8940	8940	8940	0
442	20240327	130000	77128820	8940	8940	8940	8940	0
443	20240327	125900	77128820	8940	8940	8940	8940	0
444	20240327	125800	77128820	8940	8940	8940	8940	0
445	20240327	125700	77128820	8940	8940	8940	8940	0
446	20240327	125600	77128820	8940	8940	8940	8940	0
447	20240327	125500	77128820	8940	8940	8940	8940	0
448	20240327	125400	77128820	8940	8940	8940	8940	0
449	20240327	125300	77128820	8940	8940	8940	8940	0
450	20240327	125200	77128820	8940	8940	8940	8940	0
451	20240327	125100	77128820	8940	8940	8940	8940	0
452	20240327	125000	77128820	8940	8940	8940	8940	0
453	20240327	124900	77128820	8940	8940	8940	8940	0
454	20240327	124800	77128820	8940	8940	8940	8940	0
455	20240327	124700	77128820	8940	8940	8940	8940	2
456	20240327	124600	77110940	8940	8940	8940	8940	0
457	20240327	124500	77110940	8940	8940	8940	8940	0
458	20240327	124400	77110940	8940	8940	8940	8940	50
459	20240327	124300	76663940	8940	8940	8940	8940	0
460	20240327	124200	76663940	8940	8940	8940	8940	2
461	20240327	124100	76646060	8930	8930	8930	8930	0
462	20240327	124000	76646060	8930	8930	8930	8930	0
463	20240327	123900	76646060	8930	8930	8930	8930	0
464	20240327	123800	76646060	8930	8930	8930	8930	0
465	20240327	123700	76646060	8930	8930	8930	8930	0
466	20240327	123600	76646060	8930	8930	8930	8930	164
467	20240327	123500	75181540	8940	8940	8940	8940	0
468	20240327	123400	75181540	8940	8940	8940	8940	0
469	20240327	123300	75181540	8940	8940	8940	8940	0
470	20240327	123200	75181540	8940	8940	8940	8940	4
471	20240327	123100	75145780	8940	8940	8940	8940	1
472	20240327	123000	75136840	8940	8940	8940	8940	100
473	20240327	122900	74242840	8940	8940	8940	8940	0
474	20240327	122800	74242840	8940	8940	8940	8940	0
475	20240327	122700	74242840	8940	8940	8940	8940	2
476	20240327	122600	74224960	8940	8940	8940	8940	0
477	20240327	122500	74224960	8940	8940	8940	8940	20
478	20240327	122400	74046160	8940	8940	8940	8940	0
479	20240327	122300	74046160	8940	8940	8940	8940	2
480	20240327	122200	74028280	8940	8940	8940	8940	0
481	20240327	122100	74028280	8940	8940	8940	8940	0
482	20240327	122000	74028280	8940	8940	8940	8940	2
483	20240327	121900	74010400	8930	8930	8930	8930	0
484	20240327	121800	74010400	8930	8930	8930	8930	0
485	20240327	121700	74010400	8930	8930	8930	8930	0
486	20240327	121600	74010400	8930	8930	8930	8930	0
487	20240327	121500	74010400	8930	8930	8930	8930	0
488	20240327	121400	74010400	8930	8930	8930	8930	42
489	20240327	121300	73635340	8930	8930	8930	8930	0
490	20240327	121200	73635340	8930	8930	8930	8930	300
491	20240327	121100	70956340	8930	8930	8930	8930	0
492	20240327	121000	70956340	8930	8930	8930	8930	10
493	20240327	120900	70867040	8930	8930	8930	8930	10
494	20240327	120800	70777740	8930	8930	8930	8930	0
495	20240327	120700	70777740	8930	8930	8930	8930	10
496	20240327	120600	70688440	8930	8930	8930	8930	0
497	20240327	120500	70688440	8930	8930	8930	8930	0
498	20240327	120400	70688440	8930	8930	8930	8930	1
499	20240327	120300	70679510	8930	8930	8930	8930	0
500	20240327	120200	70679510	8930	8930	8930	8930	0
501	20240327	120100	70679510	8930	8930	8930	8930	0
502	20240327	120000	70679510	8930	8930	8930	8930	0
503	20240327	115900	70679510	8930	8930	8930	8930	1
504	20240327	115800	70670580	8930	8930	8930	8930	0
505	20240327	115700	70670580	8930	8930	8930	8930	1
506	20240327	115600	70661650	8920	8920	8920	8920	0
507	20240327	115500	70661650	8920	8920	8920	8920	1
508	20240327	115400	70652730	8930	8930	8930	8930	2
509	20240327	115300	70634870	8930	8930	8930	8930	0
510	20240327	115200	70634870	8930	8930	8930	8930	0
511	20240327	115100	70634870	8930	8930	8930	8930	2
512	20240327	115000	70617010	8930	8930	8930	8930	0
513	20240327	114900	70617010	8930	8930	8930	8930	111
514	20240327	114800	69625780	8930	8930	8930	8930	10
515	20240327	114700	69536480	8930	8930	8930	8930	0
516	20240327	114600	69536480	8930	8930	8930	8930	2
517	20240327	114500	69518620	8930	8930	8930	8930	2
518	20240327	114400	69500760	8930	8930	8930	8930	0
519	20240327	114300	69500760	8930	8930	8930	8930	0
520	20240327	114200	69500760	8930	8930	8930	8930	1
521	20240327	114100	69491830	8920	8920	8920	8920	0
522	20240327	114000	69491830	8920	8920	8920	8920	206
523	20240327	113900	67654310	8920	8920	8920	8920	0
524	20240327	113800	67654310	8920	8920	8920	8920	3
525	20240327	113700	67627550	8920	8920	8920	8920	1
526	20240327	113600	67618630	8920	8920	8920	8920	0
527	20240327	113500	67618630	8920	8920	8920	8920	4
528	20240327	113400	67582950	8920	8920	8920	8920	0
529	20240327	113300	67582950	8920	8920	8920	8920	0
530	20240327	113200	67582950	8920	8920	8920	8920	1
531	20240327	113100	67574030	8880	8890	8890	8880	300
532	20240327	113000	64908910	8920	8920	8920	8920	0
533	20240327	112900	64908910	8920	8890	8920	8890	26
534	20240327	112800	64677740	8890	8890	8890	8890	0
535	20240327	112700	64677740	8890	8890	8890	8890	0
536	20240327	112600	64677740	8890	8900	8900	8890	566
537	20240327	112500	59641320	8900	8900	8900	8900	0
538	20240327	112400	59641320	8900	8900	8900	8900	0
539	20240327	112300	59641320	8900	8920	8920	8900	100
540	20240327	112200	58751300	8930	8930	8930	8930	0
541	20240327	112100	58751300	8930	8930	8930	8930	7
542	20240327	112000	58688790	8930	8930	8930	8930	1
543	20240327	111900	58679860	8930	8900	8930	8900	204
544	20240327	111800	56864230	8930	8930	8930	8930	0
545	20240327	111700	56864230	8930	8930	8930	8930	0
546	20240327	111600	56864230	8930	8930	8930	8930	0
547	20240327	111500	56864230	8930	8930	8930	8930	0
548	20240327	111400	56864230	8930	8930	8930	8930	1
549	20240327	111300	56855300	8900	8900	8900	8900	0
550	20240327	111200	56855300	8900	8900	8900	8900	0
551	20240327	111100	56855300	8900	8920	8920	8900	30
552	20240327	111000	56588240	8930	8930	8930	8930	0
553	20240327	110900	56588240	8930	8930	8930	8930	0
554	20240327	110800	56588240	8930	8930	8930	8930	18
555	20240327	110700	56427500	8930	8930	8930	8930	0
556	20240327	110600	56427500	8930	8930	8930	8930	0
557	20240327	110500	56427500	8930	8930	8930	8930	0
558	20240327	110400	56427500	8930	8930	8930	8930	11
559	20240327	110300	56329270	8940	8940	8940	8940	103
560	20240327	110200	55408450	8950	8950	8950	8950	0
561	20240327	110100	55408450	8950	8950	8950	8950	0
562	20240327	110000	55408450	8950	8950	8950	8950	2
563	20240327	105900	55390550	8950	8950	8950	8950	0
564	20240327	105800	55390550	8950	8950	8950	8950	0
565	20240327	105700	55390550	8950	8950	8950	8950	5
566	20240327	105600	55345800	8950	8950	8950	8950	0
567	20240327	105500	55345800	8950	8950	8950	8950	2
568	20240327	105400	55327900	8950	8950	8950	8950	0
569	20240327	105300	55327900	8950	8950	8950	8950	0
570	20240327	105200	55327900	8950	8950	8950	8950	2
571	20240327	105100	55310000	8950	8950	8950	8950	2
572	20240327	105000	55292100	8950	8950	8950	8950	3
573	20240327	104900	55265250	8950	8940	8950	8940	52
574	20240327	104800	54800350	8950	8950	8950	8950	53
575	20240327	104700	54326000	8950	8950	8950	8950	0
576	20240327	104600	54326000	8950	8950	8950	8950	0
577	20240327	104500	54326000	8950	8950	8950	8950	0
578	20240327	104400	54326000	8950	8950	8950	8950	0
579	20240327	104300	54326000	8950	8940	8950	8940	13
580	20240327	104200	54209760	8940	8940	8940	8940	2
581	20240327	104100	54191880	8940	8940	8940	8940	300
582	20240327	104000	51509880	8940	8940	8940	8940	0
583	20240327	103900	51509880	8940	8940	8940	8940	2
584	20240327	103800	51492000	8940	8940	8940	8940	11
585	20240327	103700	51393660	8940	8940	8940	8940	0
586	20240327	103600	51393660	8940	8940	8940	8940	84
587	20240327	103500	50642700	8950	8950	8950	8950	5
588	20240327	103400	50597950	8940	8940	8940	8940	0
589	20240327	103300	50597950	8940	8940	8940	8940	70
590	20240327	103200	49972150	8950	8950	8950	8950	0
591	20240327	103100	49972150	8950	8940	8950	8940	43
592	20240327	103000	49587680	8940	8940	8940	8940	272
593	20240327	102900	47156000	8950	8950	8950	8950	0
594	20240327	102800	47156000	8950	8950	8950	8950	105
595	20240327	102700	46216250	8950	8950	8950	8940	138
596	20240327	102600	44981380	8950	8940	8950	8940	260
597	20240327	102500	42654510	8940	8940	8940	8940	0
598	20240327	102400	42654510	8940	8930	8940	8930	26
599	20240327	102300	42422320	8940	8930	8940	8930	13
600	20240327	102200	42306220	8930	8930	8930	8930	0
601	20240327	102100	42306220	8930	8930	8930	8930	0
602	20240327	102000	42306220	8930	8920	8930	8920	506
603	20240327	101900	37792670	8920	8920	8920	8920	0
604	20240327	101800	37792670	8920	8920	8920	8920	0
605	20240327	101700	37792670	8920	8920	8920	8920	0
606	20240327	101600	37792670	8920	8920	8920	8920	0
607	20240327	101500	37792670	8920	8920	8920	8920	0
608	20240327	101400	37792670	8920	8920	8920	8920	0
609	20240327	101300	37792670	8920	8920	8920	8920	0
610	20240327	101200	37792670	8920	8920	8920	8920	0
611	20240327	101100	37792670	8920	8920	8920	8920	0
612	20240327	101000	37792670	8920	8920	8920	8920	1
613	20240327	100900	37783750	8900	8900	8900	8900	0
614	20240327	100800	37783750	8900	8900	8900	8900	0
615	20240327	100700	37783750	8900	8900	8900	8900	0
616	20240327	100600	37783750	8900	8900	8900	8900	0
617	20240327	100500	37783750	8900	8900	8900	8900	0
618	20240327	100400	37783750	8900	8900	8900	8900	552
619	20240327	100300	32870950	8890	8890	8890	8890	0
620	20240327	100200	32870950	8890	8890	8890	8890	0
621	20240327	100100	32870950	8890	8890	8890	8890	0
622	20240327	100000	32870950	8890	8890	8890	8890	0
623	20240327	095900	32870950	8890	8890	8890	8890	1
624	20240327	095800	32862060	8920	8920	8920	8920	1
625	20240327	095700	32853140	8900	8900	8900	8900	0
626	20240327	095600	32853140	8900	8910	8910	8900	772
627	20240327	095500	25978860	8920	8920	8920	8920	0
628	20240327	095400	25978860	8920	8920	8920	8920	3
629	20240327	095300	25952100	8920	8920	8920	8920	2
630	20240327	095200	25934260	8920	8920	8920	8920	1
631	20240327	095100	25925340	8920	8920	8920	8920	0
632	20240327	095000	25925340	8920	8920	8920	8920	0
633	20240327	094900	25925340	8920	8920	8920	8920	0
634	20240327	094800	25925340	8920	8920	8920	8920	0
635	20240327	094700	25925340	8920	8920	8920	8920	0
636	20240327	094600	25925340	8920	8920	8920	8920	60
637	20240327	094500	25390140	8910	8910	8910	8910	0
638	20240327	094400	25390140	8910	8910	8910	8910	1
639	20240327	094300	25381230	8920	8920	8920	8920	8
640	20240327	094200	25309870	8920	8920	8920	8920	264
641	20240327	094100	22954990	8920	8920	8920	8920	30
642	20240327	094000	22687390	8920	8920	8920	8920	0
643	20240327	093900	22687390	8920	8920	8920	8920	70
644	20240327	093800	22062990	8920	8920	8920	8920	0
645	20240327	093700	22062990	8920	8920	8920	8920	0
646	20240327	093600	22062990	8920	8920	8920	8920	8
647	20240327	093500	21991630	8920	8920	8920	8920	1
648	20240327	093400	21982710	8910	8910	8910	8910	0
649	20240327	093300	21982710	8910	8920	8920	8910	103
650	20240327	093200	21064950	8920	8920	8920	8920	0
651	20240327	093100	21064950	8920	8920	8920	8920	0
652	20240327	093000	21064950	8920	8920	8920	8920	178
653	20240327	092900	19477190	8920	8920	8920	8920	3
654	20240327	092800	19450430	8920	8920	8920	8920	0
655	20240327	092700	19450430	8920	8920	8920	8920	0
656	20240327	092600	19450430	8920	8920	8920	8920	0
657	20240327	092500	19450430	8920	8920	8920	8920	0
658	20240327	092400	19450430	8920	8890	8920	8890	1545
659	20240327	092300	5707960	8900	8900	8900	8900	0
660	20240327	092200	5707960	8900	8910	8910	8900	390
661	20240327	092100	2236910	8910	8910	8910	8910	0
662	20240327	092000	2236910	8910	8910	8910	8910	0
663	20240327	091900	2236910	8910	8910	8910	8910	1
664	20240327	091800	2228000	8910	8910	8910	8910	6
665	20240327	091700	2174540	8910	8910	8910	8910	0
666	20240327	091600	2174540	8910	8910	8910	8910	11
667	20240327	091500	2076530	8910	8910	8910	8910	0
668	20240327	091400	2076530	8910	8910	8910	8910	10
669	20240327	091300	1987430	8900	8900	8900	8900	7
670	20240327	091200	1925130	8900	8900	8900	8900	8
671	20240327	091100	1853930	8910	8910	8910	8910	70
672	20240327	091000	1230230	8910	8910	8910	8910	2
673	20240327	090900	1212410	8920	8910	8920	8910	35
674	20240327	090800	900550	8910	8910	8910	8910	0
675	20240327	090700	900550	8910	8910	8910	8910	0
676	20240327	090600	900550	8910	8910	8910	8910	0
677	20240327	090500	900550	8910	8910	8910	8910	0
678	20240327	090400	900550	8910	8920	8920	8910	101
679	20240327	090300	0	8920	8920	8920	8920	0
680	20240327	090200	0	8920	8920	8920	8920	0
681	20240327	090100	0	8920	8920	8920	8920	0
682	20240327	090000	0	8920	8920	8920	8920	0