KissMeData/308170/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	202900	81196210	9800	9800	9800	9800	87
3	20240327	202800	81196210	9800	9800	9800	9800	0
4	20240327	202700	81196210	9800	9800	9800	9800	0
5	20240327	202600	81196210	9800	9800	9800	9800	0
6	20240327	202500	81196210	9800	9800	9800	9800	0
7	20240327	202400	81196210	9800	9800	9800	9800	0
8	20240327	202300	81196210	9800	9800	9800	9800	0
9	20240327	202200	81196210	9800	9800	9800	9800	0
10	20240327	202100	81196210	9800	9800	9800	9800	0
11	20240327	202000	81196210	9800	9800	9800	9800	0
12	20240327	201900	81196210	9800	9800	9800	9800	0
13	20240327	201800	81196210	9800	9800	9800	9800	0
14	20240327	201700	81196210	9800	9800	9800	9800	0
15	20240327	201600	81196210	9800	9800	9800	9800	0
16	20240327	201500	81196210	9800	9800	9800	9800	0
17	20240327	201400	81196210	9800	9800	9800	9800	0
18	20240327	201300	81196210	9800	9800	9800	9800	0
19	20240327	201200	81196210	9800	9800	9800	9800	0
20	20240327	201100	81196210	9800	9800	9800	9800	0
21	20240327	201000	81196210	9800	9800	9800	9800	0
22	20240327	200900	81196210	9800	9800	9800	9800	0
23	20240327	200800	81196210	9800	9800	9800	9800	0
24	20240327	200700	81196210	9800	9800	9800	9800	0
25	20240327	200600	81196210	9800	9800	9800	9800	0
26	20240327	200500	81196210	9800	9800	9800	9800	0
27	20240327	200400	81196210	9800	9800	9800	9800	0
28	20240327	200300	81196210	9800	9800	9800	9800	0
29	20240327	200200	81196210	9800	9800	9800	9800	0
30	20240327	200100	81196210	9800	9800	9800	9800	0
31	20240327	200000	81196210	9800	9800	9800	9800	0
32	20240327	195900	81196210	9800	9800	9800	9800	87
33	20240327	195800	81196210	9800	9800	9800	9800	0
34	20240327	195700	81196210	9800	9800	9800	9800	0
35	20240327	195600	81196210	9800	9800	9800	9800	0
36	20240327	195500	81196210	9800	9800	9800	9800	0
37	20240327	195400	81196210	9800	9800	9800	9800	0
38	20240327	195300	81196210	9800	9800	9800	9800	0
39	20240327	195200	81196210	9800	9800	9800	9800	0
40	20240327	195100	81196210	9800	9800	9800	9800	0
41	20240327	195000	81196210	9800	9800	9800	9800	0
42	20240327	194900	81196210	9800	9800	9800	9800	0
43	20240327	194800	81196210	9800	9800	9800	9800	0
44	20240327	194700	81196210	9800	9800	9800	9800	0
45	20240327	194600	81196210	9800	9800	9800	9800	0
46	20240327	194500	81196210	9800	9800	9800	9800	0
47	20240327	194400	81196210	9800	9800	9800	9800	0
48	20240327	194300	81196210	9800	9800	9800	9800	0
49	20240327	194200	81196210	9800	9800	9800	9800	0
50	20240327	194100	81196210	9800	9800	9800	9800	0
51	20240327	194000	81196210	9800	9800	9800	9800	0
52	20240327	193900	81196210	9800	9800	9800	9800	0
53	20240327	193800	81196210	9800	9800	9800	9800	0
54	20240327	193700	81196210	9800	9800	9800	9800	0
55	20240327	193600	81196210	9800	9800	9800	9800	0
56	20240327	193500	81196210	9800	9800	9800	9800	0
57	20240327	193400	81196210	9800	9800	9800	9800	0
58	20240327	193300	81196210	9800	9800	9800	9800	0
59	20240327	193200	81196210	9800	9800	9800	9800	0
60	20240327	193100	81196210	9800	9800	9800	9800	0
61	20240327	193000	81196210	9800	9800	9800	9800	0
62	20240327	192900	81196210	9800	9800	9800	9800	87
63	20240327	192800	81196210	9800	9800	9800	9800	0
64	20240327	192700	81196210	9800	9800	9800	9800	0
65	20240327	192600	81196210	9800	9800	9800	9800	0
66	20240327	192500	81196210	9800	9800	9800	9800	0
67	20240327	192400	81196210	9800	9800	9800	9800	0
68	20240327	192300	81196210	9800	9800	9800	9800	0
69	20240327	192200	81196210	9800	9800	9800	9800	0
70	20240327	192100	81196210	9800	9800	9800	9800	0
71	20240327	192000	81196210	9800	9800	9800	9800	0
72	20240327	191900	81196210	9800	9800	9800	9800	0
73	20240327	191800	81196210	9800	9800	9800	9800	0
74	20240327	191700	81196210	9800	9800	9800	9800	0
75	20240327	191600	81196210	9800	9800	9800	9800	0
76	20240327	191500	81196210	9800	9800	9800	9800	0
77	20240327	191400	81196210	9800	9800	9800	9800	0
78	20240327	191300	81196210	9800	9800	9800	9800	0
79	20240327	191200	81196210	9800	9800	9800	9800	0
80	20240327	191100	81196210	9800	9800	9800	9800	0
81	20240327	191000	81196210	9800	9800	9800	9800	0
82	20240327	190900	81196210	9800	9800	9800	9800	0
83	20240327	190800	81196210	9800	9800	9800	9800	0
84	20240327	190700	81196210	9800	9800	9800	9800	0
85	20240327	190600	81196210	9800	9800	9800	9800	0
86	20240327	190500	81196210	9800	9800	9800	9800	0
87	20240327	190400	81196210	9800	9800	9800	9800	0
88	20240327	190300	81196210	9800	9800	9800	9800	0
89	20240327	190200	81196210	9800	9800	9800	9800	0
90	20240327	190100	81196210	9800	9800	9800	9800	0
91	20240327	190000	81196210	9800	9800	9800	9800	0
92	20240327	185900	81196210	9800	9800	9800	9800	87
93	20240327	185800	81196210	9800	9800	9800	9800	0
94	20240327	185700	81196210	9800	9800	9800	9800	0
95	20240327	185600	81196210	9800	9800	9800	9800	0
96	20240327	185500	81196210	9800	9800	9800	9800	0
97	20240327	185400	81196210	9800	9800	9800	9800	0
98	20240327	185300	81196210	9800	9800	9800	9800	0
99	20240327	185200	81196210	9800	9800	9800	9800	0
100	20240327	185100	81196210	9800	9800	9800	9800	0
101	20240327	185000	81196210	9800	9800	9800	9800	0
102	20240327	184900	81196210	9800	9800	9800	9800	0
103	20240327	184800	81196210	9800	9800	9800	9800	0
104	20240327	184700	81196210	9800	9800	9800	9800	0
105	20240327	184600	81196210	9800	9800	9800	9800	0
106	20240327	184500	81196210	9800	9800	9800	9800	0
107	20240327	184400	81196210	9800	9800	9800	9800	0
108	20240327	184300	81196210	9800	9800	9800	9800	0
109	20240327	184200	81196210	9800	9800	9800	9800	0
110	20240327	184100	81196210	9800	9800	9800	9800	0
111	20240327	184000	81196210	9800	9800	9800	9800	0
112	20240327	183900	81196210	9800	9800	9800	9800	0
113	20240327	183800	81196210	9800	9800	9800	9800	0
114	20240327	183700	81196210	9800	9800	9800	9800	0
115	20240327	183600	81196210	9800	9800	9800	9800	0
116	20240327	183500	81196210	9800	9800	9800	9800	0
117	20240327	183400	81196210	9800	9800	9800	9800	0
118	20240327	183300	81196210	9800	9800	9800	9800	0
119	20240327	183200	81196210	9800	9800	9800	9800	0
120	20240327	183100	81196210	9800	9800	9800	9800	0
121	20240327	183000	81196210	9800	9800	9800	9800	0
122	20240327	182900	81196210	9800	9800	9800	9800	87
123	20240327	182800	81196210	9800	9800	9800	9800	0
124	20240327	182700	81196210	9800	9800	9800	9800	0
125	20240327	182600	81196210	9800	9800	9800	9800	0
126	20240327	182500	81196210	9800	9800	9800	9800	0
127	20240327	182400	81196210	9800	9800	9800	9800	0
128	20240327	182300	81196210	9800	9800	9800	9800	0
129	20240327	182200	81196210	9800	9800	9800	9800	0
130	20240327	182100	81196210	9800	9800	9800	9800	0
131	20240327	182000	81196210	9800	9800	9800	9800	0
132	20240327	181900	81196210	9800	9800	9800	9800	0
133	20240327	181800	81196210	9800	9800	9800	9800	0
134	20240327	181700	81196210	9800	9800	9800	9800	0
135	20240327	181600	81196210	9800	9800	9800	9800	0
136	20240327	181500	81196210	9800	9800	9800	9800	0
137	20240327	181400	81196210	9800	9800	9800	9800	0
138	20240327	181300	81196210	9800	9800	9800	9800	0
139	20240327	181200	81196210	9800	9800	9800	9800	0
140	20240327	181100	81196210	9800	9800	9800	9800	0
141	20240327	181000	81196210	9800	9800	9800	9800	0
142	20240327	180900	81196210	9800	9800	9800	9800	0
143	20240327	180800	81196210	9800	9800	9800	9800	0
144	20240327	180700	81196210	9800	9800	9800	9800	0
145	20240327	180600	81196210	9800	9800	9800	9800	0
146	20240327	180500	81196210	9800	9800	9800	9800	0
147	20240327	180400	81196210	9800	9800	9800	9800	0
148	20240327	180300	81196210	9800	9800	9800	9800	0
149	20240327	180200	81196210	9800	9800	9800	9800	0
150	20240327	180100	81196210	9800	9800	9800	9800	0
151	20240327	180000	81196210	9800	9800	9800	9800	0
152	20240327	175900	81196210	9800	9800	9800	9800	87
153	20240327	175800	81196210	9800	9800	9800	9800	0
154	20240327	175700	81196210	9800	9800	9800	9800	0
155	20240327	175600	81196210	9800	9800	9800	9800	0
156	20240327	175500	81196210	9800	9800	9800	9800	0
157	20240327	175400	81196210	9800	9800	9800	9800	0
158	20240327	175300	81196210	9800	9800	9800	9800	0
159	20240327	175200	81196210	9800	9800	9800	9800	0
160	20240327	175100	81196210	9800	9800	9800	9800	0
161	20240327	175000	81196210	9800	9800	9800	9800	0
162	20240327	174900	81196210	9800	9800	9800	9800	0
163	20240327	174800	81196210	9800	9800	9800	9800	0
164	20240327	174700	81196210	9800	9800	9800	9800	0
165	20240327	174600	81196210	9800	9800	9800	9800	0
166	20240327	174500	81196210	9800	9800	9800	9800	0
167	20240327	174400	81196210	9800	9800	9800	9800	0
168	20240327	174300	81196210	9800	9800	9800	9800	0
169	20240327	174200	81196210	9800	9800	9800	9800	0
170	20240327	174100	81196210	9800	9800	9800	9800	0
171	20240327	174000	81196210	9800	9800	9800	9800	0
172	20240327	173900	81196210	9800	9800	9800	9800	0
173	20240327	173800	81196210	9800	9800	9800	9800	0
174	20240327	173700	81196210	9800	9800	9800	9800	0
175	20240327	173600	81196210	9800	9800	9800	9800	0
176	20240327	173500	81196210	9800	9800	9800	9800	0
177	20240327	173400	81196210	9800	9800	9800	9800	0
178	20240327	173300	81196210	9800	9800	9800	9800	0
179	20240327	173200	81196210	9800	9800	9800	9800	0
180	20240327	173100	81196210	9800	9800	9800	9800	0
181	20240327	173000	81196210	9800	9800	9800	9800	0
182	20240327	172900	81196210	9800	9800	9800	9800	87
183	20240327	172800	81196210	9800	9800	9800	9800	0
184	20240327	172700	81196210	9800	9800	9800	9800	0
185	20240327	172600	81196210	9800	9800	9800	9800	0
186	20240327	172500	81196210	9800	9800	9800	9800	0
187	20240327	172400	81196210	9800	9800	9800	9800	0
188	20240327	172300	81196210	9800	9800	9800	9800	0
189	20240327	172200	81196210	9800	9800	9800	9800	0
190	20240327	172100	81196210	9800	9800	9800	9800	0
191	20240327	172000	81196210	9800	9800	9800	9800	0
192	20240327	171900	81196210	9800	9800	9800	9800	0
193	20240327	171800	81196210	9800	9800	9800	9800	0
194	20240327	171700	81196210	9800	9800	9800	9800	0
195	20240327	171600	81196210	9800	9800	9800	9800	0
196	20240327	171500	81196210	9800	9800	9800	9800	0
197	20240327	171400	81196210	9800	9800	9800	9800	0
198	20240327	171300	81196210	9800	9800	9800	9800	0
199	20240327	171200	81196210	9800	9800	9800	9800	0
200	20240327	171100	81196210	9800	9800	9800	9800	0
201	20240327	171000	81196210	9800	9800	9800	9800	0
202	20240327	170900	81196210	9800	9800	9800	9800	0
203	20240327	170800	81196210	9800	9800	9800	9800	0
204	20240327	170700	81196210	9800	9800	9800	9800	0
205	20240327	170600	81196210	9800	9800	9800	9800	0
206	20240327	170500	81196210	9800	9800	9800	9800	0
207	20240327	170400	81196210	9800	9800	9800	9800	0
208	20240327	170300	81196210	9800	9800	9800	9800	0
209	20240327	170200	81196210	9800	9800	9800	9800	0
210	20240327	170100	81196210	9800	9800	9800	9800	0
211	20240327	170000	81196210	9800	9800	9800	9800	0
212	20240327	165900	81196210	9800	9800	9800	9800	87
213	20240327	165800	81196210	9800	9800	9800	9800	0
214	20240327	165700	81196210	9800	9800	9800	9800	0
215	20240327	165600	81196210	9800	9800	9800	9800	0
216	20240327	165500	81196210	9800	9800	9800	9800	0
217	20240327	165400	81196210	9800	9800	9800	9800	0
218	20240327	165300	81196210	9800	9800	9800	9800	0
219	20240327	165200	81196210	9800	9800	9800	9800	0
220	20240327	165100	81196210	9800	9800	9800	9800	0
221	20240327	165000	81196210	9800	9800	9800	9800	0
222	20240327	164900	81196210	9800	9800	9800	9800	0
223	20240327	164800	81196210	9800	9800	9800	9800	0
224	20240327	164700	81196210	9800	9800	9800	9800	0
225	20240327	164600	81196210	9800	9800	9800	9800	0
226	20240327	164500	81196210	9800	9800	9800	9800	0
227	20240327	164400	81196210	9800	9800	9800	9800	0
228	20240327	164300	81196210	9800	9800	9800	9800	0
229	20240327	164200	81196210	9800	9800	9800	9800	0
230	20240327	164100	81196210	9800	9800	9800	9800	0
231	20240327	164000	81196210	9800	9800	9800	9800	0
232	20240327	163900	81196210	9800	9800	9800	9800	0
233	20240327	163800	81196210	9800	9800	9800	9800	0
234	20240327	163700	81196210	9800	9800	9800	9800	0
235	20240327	163600	81196210	9800	9800	9800	9800	0
236	20240327	163500	81196210	9800	9800	9800	9800	0
237	20240327	163400	81196210	9800	9800	9800	9800	0
238	20240327	163300	81196210	9800	9800	9800	9800	0
239	20240327	163200	81196210	9800	9800	9800	9800	0
240	20240327	163100	81196210	9800	9800	9800	9800	0
241	20240327	163000	81196210	9800	9800	9800	9800	0
242	20240327	162900	81196210	9800	9800	9800	9800	87
243	20240327	162800	81196210	9800	9800	9800	9800	0
244	20240327	162700	81196210	9800	9800	9800	9800	0
245	20240327	162600	81196210	9800	9800	9800	9800	0
246	20240327	162500	81196210	9800	9800	9800	9800	0
247	20240327	162400	81196210	9800	9800	9800	9800	0
248	20240327	162300	81196210	9800	9800	9800	9800	0
249	20240327	162200	81196210	9800	9800	9800	9800	0
250	20240327	162100	81196210	9800	9800	9800	9800	0
251	20240327	162000	81196210	9800	9800	9800	9800	0
252	20240327	161900	81196210	9800	9800	9800	9800	0
253	20240327	161800	81196210	9800	9800	9800	9800	0
254	20240327	161700	81196210	9800	9800	9800	9800	0
255	20240327	161600	81196210	9800	9800	9800	9800	0
256	20240327	161500	81196210	9800	9800	9800	9800	0
257	20240327	161400	81196210	9800	9800	9800	9800	0
258	20240327	161300	81196210	9800	9800	9800	9800	0
259	20240327	161200	81196210	9800	9800	9800	9800	0
260	20240327	161100	81196210	9800	9800	9800	9800	0
261	20240327	161000	81196210	9800	9800	9800	9800	0
262	20240327	160900	81196210	9800	9800	9800	9800	0
263	20240327	160800	81196210	9800	9800	9800	9800	0
264	20240327	160700	81196210	9800	9800	9800	9800	0
265	20240327	160600	81196210	9800	9800	9800	9800	0
266	20240327	160500	81196210	9800	9800	9800	9800	0
267	20240327	160400	81196210	9800	9800	9800	9800	0
268	20240327	160300	81196210	9800	9800	9800	9800	0
269	20240327	160200	81196210	9800	9800	9800	9800	0
270	20240327	160100	81196210	9800	9800	9800	9800	0
271	20240327	160000	81196210	9800	9800	9800	9800	0
272	20240327	155900	81196210	9800	9800	9800	9800	87
273	20240327	155800	81196210	9800	9800	9800	9800	0
274	20240327	155700	81196210	9800	9800	9800	9800	0
275	20240327	155600	81196210	9800	9800	9800	9800	0
276	20240327	155500	81196210	9800	9800	9800	9800	0
277	20240327	155400	81196210	9800	9800	9800	9800	0
278	20240327	155300	81196210	9800	9800	9800	9800	0
279	20240327	155200	81196210	9800	9800	9800	9800	0
280	20240327	155100	81196210	9800	9800	9800	9800	0
281	20240327	155000	81196210	9800	9800	9800	9800	0
282	20240327	154900	81196210	9800	9800	9800	9800	0
283	20240327	154800	81196210	9800	9800	9800	9800	0
284	20240327	154700	81196210	9800	9800	9800	9800	0
285	20240327	154600	81196210	9800	9800	9800	9800	0
286	20240327	154500	81196210	9800	9800	9800	9800	0
287	20240327	154400	81196210	9800	9800	9800	9800	0
288	20240327	154300	81196210	9800	9800	9800	9800	0
289	20240327	154200	81196210	9800	9800	9800	9800	0
290	20240327	154100	81196210	9800	9800	9800	9800	0
291	20240327	154000	81196210	9800	9800	9800	9800	0
292	20240327	153900	81196210	9800	9800	9800	9800	0
293	20240327	153800	81196210	9800	9800	9800	9800	0
294	20240327	153700	81196210	9800	9800	9800	9800	0
295	20240327	153600	81196210	9800	9800	9800	9800	0
296	20240327	153500	81196210	9800	9800	9800	9800	0
297	20240327	153400	81196210	9800	9800	9800	9800	0
298	20240327	153300	81196210	9800	9800	9800	9800	0
299	20240327	153200	81196210	9800	9800	9800	9800	0
300	20240327	153100	81196210	9800	9800	9800	9800	0
301	20240327	153000	81196210	9800	9800	9800	9800	87
302	20240327	152900	80343610	9800	9800	9800	9800	0
303	20240327	152800	80343610	9800	9800	9800	9800	0
304	20240327	152700	80343610	9800	9800	9800	9800	0
305	20240327	152600	80343610	9800	9800	9800	9800	0
306	20240327	152500	80343610	9800	9800	9800	9800	0
307	20240327	152400	80343610	9800	9800	9800	9800	0
308	20240327	152300	80343610	9800	9800	9800	9800	0
309	20240327	152200	80343610	9800	9800	9800	9800	0
310	20240327	152100	80343610	9800	9800	9800	9800	0
311	20240327	152000	80343610	9800	9800	9800	9800	0
312	20240327	151900	80343610	9800	9800	9800	9800	10
313	20240327	151800	80245610	9800	9800	9800	9800	0
314	20240327	151700	80245610	9800	9800	9800	9800	64
315	20240327	151600	79618410	9760	9760	9760	9760	0
316	20240327	151500	79618410	9760	9760	9760	9760	0
317	20240327	151400	79618410	9760	9780	9780	9760	200
318	20240327	151300	77665920	9770	9770	9770	9770	0
319	20240327	151200	77665920	9770	9770	9770	9770	0
320	20240327	151100	77665920	9770	9770	9770	9770	0
321	20240327	151000	77665920	9770	9770	9770	9770	1
322	20240327	150900	77656150	9770	9770	9770	9770	0
323	20240327	150800	77656150	9770	9770	9770	9770	0
324	20240327	150700	77656150	9770	9770	9770	9770	0
325	20240327	150600	77656150	9770	9770	9770	9770	0
326	20240327	150500	77656150	9770	9770	9770	9770	405
327	20240327	150400	73699300	9770	9770	9770	9770	0
328	20240327	150300	73699300	9770	9770	9770	9770	0
329	20240327	150200	73699300	9770	9770	9770	9770	121
330	20240327	150100	72517130	9780	9780	9780	9780	4
331	20240327	150000	72478010	9780	9790	9790	9780	63
332	20240327	145900	71861710	9790	9790	9790	9790	0
333	20240327	145800	71861710	9790	9790	9790	9790	6
334	20240327	145700	71802970	9800	9800	9800	9800	0
335	20240327	145600	71802970	9800	9800	9800	9800	0
336	20240327	145500	71802970	9800	9800	9800	9800	0
337	20240327	145400	71802970	9800	9780	9800	9780	14
338	20240327	145300	71666030	9780	9780	9780	9780	1
339	20240327	145200	71656250	9780	9780	9780	9780	46
340	20240327	145100	71206370	9800	9800	9800	9800	0
341	20240327	145000	71206370	9800	9800	9800	9800	0
342	20240327	144900	71206370	9800	9800	9800	9800	46
343	20240327	144800	70755570	9800	9800	9800	9800	0
344	20240327	144700	70755570	9800	9800	9800	9800	0
345	20240327	144600	70755570	9800	9800	9800	9800	0
346	20240327	144500	70755570	9800	9800	9800	9800	0
347	20240327	144400	70755570	9800	9800	9800	9800	0
348	20240327	144300	70755570	9800	9800	9800	9800	0
349	20240327	144200	70755570	9800	9800	9800	9800	65
350	20240327	144100	70118570	9800	9800	9800	9800	10
351	20240327	144000	70020570	9800	9800	9800	9800	0
352	20240327	143900	70020570	9800	9800	9800	9800	40
353	20240327	143800	69628570	9800	9800	9800	9800	0
354	20240327	143700	69628570	9800	9800	9800	9800	0
355	20240327	143600	69628570	9800	9800	9800	9800	0
356	20240327	143500	69628570	9800	9800	9800	9800	0
357	20240327	143400	69628570	9800	9800	9800	9800	0
358	20240327	143300	69628570	9800	9800	9800	9800	0
359	20240327	143200	69628570	9800	9800	9800	9800	0
360	20240327	143100	69628570	9800	9800	9800	9800	53
361	20240327	143000	69109170	9830	9830	9830	9830	0
362	20240327	142900	69109170	9830	9830	9830	9830	0
363	20240327	142800	69109170	9830	9830	9830	9830	0
364	20240327	142700	69109170	9830	9830	9830	9830	0
365	20240327	142600	69109170	9830	9830	9830	9830	0
366	20240327	142500	69109170	9830	9830	9830	9830	0
367	20240327	142400	69109170	9830	9830	9830	9830	0
368	20240327	142300	69109170	9830	9830	9830	9830	0
369	20240327	142200	69109170	9830	9830	9830	9830	0
370	20240327	142100	69109170	9830	9830	9830	9830	0
371	20240327	142000	69109170	9830	9830	9830	9830	0
372	20240327	141900	69109170	9830	9830	9830	9830	0
373	20240327	141800	69109170	9830	9830	9830	9830	0
374	20240327	141700	69109170	9830	9830	9830	9830	1
375	20240327	141600	69099340	9800	9800	9800	9800	1
376	20240327	141500	69089540	9830	9830	9830	9830	0
377	20240327	141400	69089540	9830	9830	9830	9830	0
378	20240327	141300	69089540	9830	9830	9830	9830	0
379	20240327	141200	69089540	9830	9830	9830	9830	0
380	20240327	141100	69089540	9830	9830	9830	9830	0
381	20240327	141000	69089540	9830	9830	9830	9830	0
382	20240327	140900	69089540	9830	9830	9830	9830	0
383	20240327	140800	69089540	9830	9830	9830	9830	5
384	20240327	140700	69040390	9830	9830	9830	9830	15
385	20240327	140600	68892940	9800	9800	9800	9800	139
386	20240327	140500	67530740	9800	9800	9800	9800	1
387	20240327	140400	67520940	9800	9800	9800	9800	0
388	20240327	140300	67520940	9800	9800	9800	9800	31
389	20240327	140200	67217140	9800	9800	9800	9800	0
390	20240327	140100	67217140	9800	9800	9800	9800	0
391	20240327	140000	67217140	9800	9800	9800	9800	0
392	20240327	135900	67217140	9800	9800	9800	9800	80
393	20240327	135800	66433140	9800	9790	9800	9790	80
394	20240327	135700	65649700	9780	9780	9780	9780	132
395	20240327	135600	64358740	9780	9780	9780	9780	10
396	20240327	135500	64260940	9780	9780	9780	9780	50
397	20240327	135400	63771940	9790	9790	9790	9790	0
398	20240327	135300	63771940	9790	9790	9790	9790	0
399	20240327	135200	63771940	9790	9790	9790	9790	0
400	20240327	135100	63771940	9790	9790	9790	9790	5
401	20240327	135000	63722990	9790	9790	9790	9790	0
402	20240327	134900	63722990	9790	9790	9790	9790	0
403	20240327	134800	63722990	9790	9790	9790	9790	0
404	20240327	134700	63722990	9790	9790	9790	9790	0
405	20240327	134600	63722990	9790	9790	9790	9790	0
406	20240327	134500	63722990	9790	9790	9790	9790	0
407	20240327	134400	63722990	9790	9790	9790	9790	1
408	20240327	134300	63713200	9790	9790	9790	9790	0
409	20240327	134200	63713200	9790	9790	9790	9790	0
410	20240327	134100	63713200	9790	9790	9790	9790	3
411	20240327	134000	63683830	9790	9790	9790	9790	0
412	20240327	133900	63683830	9790	9790	9790	9790	0
413	20240327	133800	63683830	9790	9790	9790	9790	0
414	20240327	133700	63683830	9790	9790	9790	9790	0
415	20240327	133600	63683830	9790	9790	9790	9790	0
416	20240327	133500	63683830	9790	9790	9790	9790	0
417	20240327	133400	63683830	9790	9790	9790	9790	0
418	20240327	133300	63683830	9790	9790	9790	9790	0
419	20240327	133200	63683830	9790	9790	9790	9790	0
420	20240327	133100	63683830	9790	9790	9790	9790	0
421	20240327	133000	63683830	9790	9790	9790	9790	10
422	20240327	132900	63585930	9780	9780	9780	9780	0
423	20240327	132800	63585930	9780	9780	9780	9780	0
424	20240327	132700	63585930	9780	9780	9780	9780	0
425	20240327	132600	63585930	9780	9780	9780	9780	4
426	20240327	132500	63546810	9780	9780	9780	9780	10
427	20240327	132400	63449010	9780	9780	9780	9780	0
428	20240327	132300	63449010	9780	9780	9780	9780	10
429	20240327	132200	63351210	9780	9780	9780	9780	6
430	20240327	132100	63292530	9790	9790	9790	9790	0
431	20240327	132000	63292530	9790	9790	9790	9790	0
432	20240327	131900	63292530	9790	9790	9790	9790	2
433	20240327	131800	63272950	9790	9790	9790	9790	0
434	20240327	131700	63272950	9790	9790	9790	9790	1
435	20240327	131600	63263160	9790	9790	9790	9790	0
436	20240327	131500	63263160	9790	9790	9790	9790	1
437	20240327	131400	63253370	9790	9790	9790	9790	0
438	20240327	131300	63253370	9790	9790	9790	9790	0
439	20240327	131200	63253370	9790	9790	9790	9790	0
440	20240327	131100	63253370	9790	9780	9790	9780	8
441	20240327	131000	63175070	9790	9790	9790	9790	0
442	20240327	130900	63175070	9790	9790	9790	9790	0
443	20240327	130800	63175070	9790	9790	9790	9790	0
444	20240327	130700	63175070	9790	9790	9790	9790	0
445	20240327	130600	63175070	9790	9790	9790	9790	0
446	20240327	130500	63175070	9790	9790	9790	9790	0
447	20240327	130400	63175070	9790	9790	9790	9790	0
448	20240327	130300	63175070	9790	9790	9790	9790	0
449	20240327	130200	63175070	9790	9790	9790	9790	0
450	20240327	130100	63175070	9790	9790	9790	9790	0
451	20240327	130000	63175070	9790	9790	9790	9790	0
452	20240327	125900	63175070	9790	9790	9790	9790	0
453	20240327	125800	63175070	9790	9790	9790	9790	112
454	20240327	125700	62078590	9790	9790	9790	9790	0
455	20240327	125600	62078590	9790	9790	9790	9790	0
456	20240327	125500	62078590	9790	9790	9790	9790	10
457	20240327	125400	61980690	9790	9790	9790	9790	0
458	20240327	125300	61980690	9790	9790	9790	9790	0
459	20240327	125200	61980690	9790	9790	9790	9790	0
460	20240327	125100	61980690	9790	9790	9790	9790	0
461	20240327	125000	61980690	9790	9790	9790	9790	0
462	20240327	124900	61980690	9790	9790	9790	9790	0
463	20240327	124800	61980690	9790	9790	9790	9790	1
464	20240327	124700	61970900	9790	9790	9790	9790	0
465	20240327	124600	61970900	9790	9790	9790	9790	0
466	20240327	124500	61970900	9790	9790	9790	9790	10
467	20240327	124400	61873000	9790	9790	9790	9790	0
468	20240327	124300	61873000	9790	9790	9790	9790	0
469	20240327	124200	61873000	9790	9790	9790	9790	1
470	20240327	124100	61863210	9800	9800	9800	9800	99
471	20240327	124000	60893010	9800	9800	9800	9800	0
472	20240327	123900	60893010	9800	9800	9800	9800	0
473	20240327	123800	60893010	9800	9800	9800	9800	0
474	20240327	123700	60893010	9800	9800	9800	9800	0
475	20240327	123600	60893010	9800	9800	9800	9800	0
476	20240327	123500	60893010	9800	9820	9820	9800	67
477	20240327	123400	60235190	9830	9830	9830	9830	0
478	20240327	123300	60235190	9830	9830	9830	9830	0
479	20240327	123200	60235190	9830	9830	9830	9830	43
480	20240327	123100	59812500	9830	9830	9830	9830	0
481	20240327	123000	59812500	9830	9830	9830	9830	0
482	20240327	122900	59812500	9830	9830	9830	9830	0
483	20240327	122800	59812500	9830	9830	9830	9830	0
484	20240327	122700	59812500	9830	9830	9830	9830	0
485	20240327	122600	59812500	9830	9830	9830	9830	0
486	20240327	122500	59812500	9830	9830	9830	9830	0
487	20240327	122400	59812500	9830	9830	9830	9830	0
488	20240327	122300	59812500	9830	9830	9830	9830	0
489	20240327	122200	59812500	9830	9830	9830	9830	0
490	20240327	122100	59812500	9830	9830	9830	9830	0
491	20240327	122000	59812500	9830	9830	9830	9830	0
492	20240327	121900	59812500	9830	9830	9830	9830	0
493	20240327	121800	59812500	9830	9830	9830	9830	0
494	20240327	121700	59812500	9830	9830	9830	9830	0
495	20240327	121600	59812500	9830	9830	9830	9830	21
496	20240327	121500	59606070	9840	9840	9840	9840	1
497	20240327	121400	59596230	9840	9840	9840	9840	0
498	20240327	121300	59596230	9840	9840	9840	9840	0
499	20240327	121200	59596230	9840	9840	9840	9840	0
500	20240327	121100	59596230	9840	9840	9840	9840	0
501	20240327	121000	59596230	9840	9840	9840	9840	0
502	20240327	120900	59596230	9840	9840	9840	9840	27
503	20240327	120800	59330550	9840	9850	9850	9840	26
504	20240327	120700	59074570	9840	9840	9840	9840	10
505	20240327	120600	58976170	9830	9830	9830	9830	0
506	20240327	120500	58976170	9830	9830	9830	9830	0
507	20240327	120400	58976170	9830	9840	9840	9830	16
508	20240327	120300	58818880	9850	9850	9850	9850	0
509	20240327	120200	58818880	9850	9850	9850	9850	0
510	20240327	120100	58818880	9850	9850	9850	9850	0
511	20240327	120000	58818880	9850	9850	9850	9850	0
512	20240327	115900	58818880	9850	9850	9850	9850	0
513	20240327	115800	58818880	9850	9850	9850	9850	0
514	20240327	115700	58818880	9850	9850	9850	9850	0
515	20240327	115600	58818880	9850	9850	9850	9850	0
516	20240327	115500	58818880	9850	9850	9850	9850	0
517	20240327	115400	58818880	9850	9850	9850	9850	0
518	20240327	115300	58818880	9850	9850	9850	9850	0
519	20240327	115200	58818880	9850	9850	9850	9850	0
520	20240327	115100	58818880	9850	9850	9850	9850	0
521	20240327	115000	58818880	9850	9850	9850	9850	0
522	20240327	114900	58818880	9850	9850	9850	9850	0
523	20240327	114800	58818880	9850	9840	9850	9840	100
524	20240327	114700	57834870	9840	9840	9840	9840	0
525	20240327	114600	57834870	9840	9840	9840	9840	0
526	20240327	114500	57834870	9840	9840	9840	9840	0
527	20240327	114400	57834870	9840	9840	9840	9840	25
528	20240327	114300	57588870	9830	9830	9830	9830	0
529	20240327	114200	57588870	9830	9830	9830	9830	0
530	20240327	114100	57588870	9830	9830	9830	9830	0
531	20240327	114000	57588870	9830	9830	9830	9830	0
532	20240327	113900	57588870	9830	9830	9830	9830	0
533	20240327	113800	57588870	9830	9830	9830	9830	0
534	20240327	113700	57588870	9830	9830	9830	9830	0
535	20240327	113600	57588870	9830	9830	9830	9830	0
536	20240327	113500	57588870	9830	9830	9830	9830	5
537	20240327	113400	57539720	9820	9820	9820	9820	0
538	20240327	113300	57539720	9820	9820	9820	9820	1
539	20240327	113200	57529900	9820	9820	9820	9820	0
540	20240327	113100	57529900	9820	9820	9820	9820	0
541	20240327	113000	57529900	9820	9820	9820	9820	0
542	20240327	112900	57529900	9820	9820	9820	9820	1
543	20240327	112800	57520080	9840	9840	9840	9840	0
544	20240327	112700	57520080	9840	9840	9840	9840	0
545	20240327	112600	57520080	9840	9840	9840	9840	0
546	20240327	112500	57520080	9840	9840	9840	9840	0
547	20240327	112400	57520080	9840	9840	9840	9840	0
548	20240327	112300	57520080	9840	9840	9840	9840	0
549	20240327	112200	57520080	9840	9840	9840	9840	0
550	20240327	112100	57520080	9840	9840	9840	9840	0
551	20240327	112000	57520080	9840	9840	9840	9840	4
552	20240327	111900	57480720	9820	9820	9820	9820	11
553	20240327	111800	57372700	9840	9830	9840	9830	121
554	20240327	111700	56182110	9850	9850	9850	9850	0
555	20240327	111600	56182110	9850	9850	9850	9850	0
556	20240327	111500	56182110	9850	9850	9850	9850	0
557	20240327	111400	56182110	9850	9850	9850	9850	0
558	20240327	111300	56182110	9850	9850	9850	9850	0
559	20240327	111200	56182110	9850	9850	9850	9850	1
560	20240327	111100	56172260	9770	9770	9770	9770	0
561	20240327	111000	56172260	9770	9770	9770	9770	0
562	20240327	110900	56172260	9770	9770	9770	9770	0
563	20240327	110800	56172260	9770	9790	9790	9770	95
564	20240327	110700	55244010	9800	9800	9800	9800	5
565	20240327	110600	55195010	9850	9850	9850	9850	0
566	20240327	110500	55195010	9850	9850	9850	9850	0
567	20240327	110400	55195010	9850	9850	9850	9850	0
568	20240327	110300	55195010	9850	9850	9850	9850	0
569	20240327	110200	55195010	9850	9850	9850	9850	0
570	20240327	110100	55195010	9850	9850	9850	9850	200
571	20240327	110000	53225010	9810	9810	9810	9810	216
572	20240327	105900	51106050	9810	9810	9810	9810	165
573	20240327	105800	49487400	9810	9810	9810	9810	0
574	20240327	105700	49487400	9810	9810	9810	9810	0
575	20240327	105600	49487400	9810	9810	9810	9810	0
576	20240327	105500	49487400	9810	9810	9810	9810	1
577	20240327	105400	49477590	9810	9810	9810	9810	0
578	20240327	105300	49477590	9810	9810	9810	9810	0
579	20240327	105200	49477590	9810	9810	9810	9810	43
580	20240327	105100	49055760	9810	9810	9810	9810	0
581	20240327	105000	49055760	9810	9810	9810	9810	0
582	20240327	104900	49055760	9810	9810	9810	9810	1
583	20240327	104800	49045950	9870	9870	9870	9870	0
584	20240327	104700	49045950	9870	9870	9870	9870	5
585	20240327	104600	48996600	9810	9810	9810	9810	0
586	20240327	104500	48996600	9810	9810	9810	9810	1
587	20240327	104400	48986790	9870	9870	9870	9870	0
588	20240327	104300	48986790	9870	9870	9870	9870	0
589	20240327	104200	48986790	9870	9870	9870	9870	0
590	20240327	104100	48986790	9870	9850	9870	9810	51
591	20240327	104000	48485530	9870	9870	9870	9870	0
592	20240327	103900	48485530	9870	9870	9870	9870	0
593	20240327	103800	48485530	9870	9870	9870	9870	0
594	20240327	103700	48485530	9870	9870	9870	9870	0
595	20240327	103600	48485530	9870	9870	9870	9870	0
596	20240327	103500	48485530	9870	9870	9870	9870	0
597	20240327	103400	48485530	9870	9870	9870	9870	0
598	20240327	103300	48485530	9870	9870	9870	9870	0
599	20240327	103200	48485530	9870	9870	9870	9870	0
600	20240327	103100	48485530	9870	9870	9870	9870	0
601	20240327	103000	48485530	9870	9870	9870	9870	0
602	20240327	102900	48485530	9870	9850	9870	9850	121
603	20240327	102800	47291680	9850	9850	9850	9850	0
604	20240327	102700	47291680	9850	9850	9850	9850	8
605	20240327	102600	47212880	9850	9850	9850	9850	0
606	20240327	102500	47212880	9850	9850	9850	9850	0
607	20240327	102400	47212880	9850	9850	9850	9850	0
608	20240327	102300	47212880	9850	9850	9850	9850	0
609	20240327	102200	47212880	9850	9850	9850	9850	7
610	20240327	102100	47143930	9860	9860	9860	9860	0
611	20240327	102000	47143930	9860	9860	9860	9860	0
612	20240327	101900	47143930	9860	9860	9860	9860	7
613	20240327	101800	47074910	9860	9860	9860	9860	0
614	20240327	101700	47074910	9860	9860	9860	9860	0
615	20240327	101600	47074910	9860	9860	9860	9860	0
616	20240327	101500	47074910	9860	9860	9860	9860	0
617	20240327	101400	47074910	9860	9860	9860	9860	0
618	20240327	101300	47074910	9860	9860	9860	9860	0
619	20240327	101200	47074910	9860	9860	9860	9860	0
620	20240327	101100	47074910	9860	9860	9860	9860	0
621	20240327	101000	47074910	9860	9860	9860	9860	0
622	20240327	100900	47074910	9860	9860	9860	9860	0
623	20240327	100800	47074910	9860	9860	9860	9860	0
624	20240327	100700	47074910	9860	9860	9860	9860	0
625	20240327	100600	47074910	9860	9860	9860	9860	141
626	20240327	100500	45684650	9860	9860	9860	9860	0
627	20240327	100400	45684650	9860	9860	9860	9860	0
628	20240327	100300	45684650	9860	9860	9860	9860	0
629	20240327	100200	45684650	9860	9860	9860	9860	4
630	20240327	100100	45645210	9860	9860	9860	9860	1
631	20240327	100000	45635350	9860	9860	9860	9860	0
632	20240327	095900	45635350	9860	9860	9860	9860	1
633	20240327	095800	45625490	9810	9810	9810	9810	0
634	20240327	095700	45625490	9810	9810	9810	9810	90
635	20240327	095600	44742590	9810	9810	9810	9810	0
636	20240327	095500	44742590	9810	9810	9810	9810	0
637	20240327	095400	44742590	9810	9810	9810	9810	30
638	20240327	095300	44448290	9870	9870	9870	9870	0
639	20240327	095200	44448290	9870	9870	9870	9870	0
640	20240327	095100	44448290	9870	9870	9870	9870	5
641	20240327	095000	44398940	9870	9860	9870	9860	2
642	20240327	094900	44379210	9870	9870	9870	9870	0
643	20240327	094800	44379210	9870	9870	9870	9870	0
644	20240327	094700	44379210	9870	9870	9870	9870	0
645	20240327	094600	44379210	9870	9870	9870	9870	0
646	20240327	094500	44379210	9870	9870	9870	9870	1
647	20240327	094400	44369340	9810	9810	9810	9810	0
648	20240327	094300	44369340	9810	9810	9810	9810	0
649	20240327	094200	44369340	9810	9810	9810	9810	0
650	20240327	094100	44369340	9810	9810	9810	9810	0
651	20240327	094000	44369340	9810	9790	9810	9790	64
652	20240327	093900	43741940	9770	9770	9770	9770	7
653	20240327	093800	43673550	9770	9770	9770	9770	11
654	20240327	093700	43566080	9770	9770	9770	9770	256
655	20240327	093600	41064960	9770	9770	9770	9770	0
656	20240327	093500	41064960	9770	9770	9770	9770	12
657	20240327	093400	40947720	9770	9770	9770	9770	3
658	20240327	093300	40918410	9770	9770	9770	9770	58
659	20240327	093200	40351750	9770	9770	9770	9770	141
660	20240327	093100	38974180	9770	9770	9770	9770	10
661	20240327	093000	38876480	9770	9770	9770	9770	0
662	20240327	092900	38876480	9770	9770	9770	9770	0
663	20240327	092800	38876480	9770	9770	9770	9770	20
664	20240327	092700	38681080	9770	9770	9770	9770	1
665	20240327	092600	38671310	9830	9830	9830	9830	0
666	20240327	092500	38671310	9830	9830	9830	9830	0
667	20240327	092400	38671310	9830	9830	9830	9830	0
668	20240327	092300	38671310	9830	9830	9830	9830	0
669	20240327	092200	38671310	9830	9830	9830	9830	1000
670	20240327	092100	28841310	9760	9760	9760	9760	5
671	20240327	092000	28792510	9830	9830	9830	9830	0
672	20240327	091900	28792510	9830	9830	9830	9830	0
673	20240327	091800	28792510	9830	9830	9830	9830	10
674	20240327	091700	28694210	9730	9730	9730	9730	60
675	20240327	091600	28110410	9720	9780	9780	9720	2683
676	20240327	091500	2023370	9790	9800	9800	9790	38
677	20240327	091400	1651110	9810	9810	9810	9810	13
678	20240327	091300	1523580	9820	9820	9820	9820	7
679	20240327	091200	1454840	9830	9830	9830	9830	0
680	20240327	091100	1454840	9830	9830	9830	9830	0
681	20240327	091000	1454840	9830	9830	9830	9830	10
682	20240327	090900	1356540	9830	9830	9830	9830	0
683	20240327	090800	1356540	9830	9830	9830	9830	15
684	20240327	090700	1209090	9830	9830	9830	9830	0
685	20240327	090600	1209090	9830	9830	9830	9830	0
686	20240327	090500	1209090	9830	9830	9830	9830	0
687	20240327	090400	1209090	9830	9830	9830	9830	0
688	20240327	090300	1209090	9830	9830	9830	9830	0
689	20240327	090200	1209090	9830	9830	9830	9830	0
690	20240327	090100	1209090	9830	9830	9830	9830	0
691	20240327	090000	1209090	9830	9830	9830	9830	123