KissMeData/109080/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	194800	73811970	9650	9650	9650	9650	127
3	20240327	194700	73811970	9650	9650	9650	9650	0
4	20240327	194600	73811970	9650	9650	9650	9650	0
5	20240327	194500	73811970	9650	9650	9650	9650	0
6	20240327	194400	73811970	9650	9650	9650	9650	0
7	20240327	194300	73811970	9650	9650	9650	9650	0
8	20240327	194200	73811970	9650	9650	9650	9650	0
9	20240327	194100	73811970	9650	9650	9650	9650	0
10	20240327	194000	73811970	9650	9650	9650	9650	0
11	20240327	193900	73811970	9650	9650	9650	9650	0
12	20240327	193800	73811970	9650	9650	9650	9650	0
13	20240327	193700	73811970	9650	9650	9650	9650	0
14	20240327	193600	73811970	9650	9650	9650	9650	0
15	20240327	193500	73811970	9650	9650	9650	9650	0
16	20240327	193400	73811970	9650	9650	9650	9650	0
17	20240327	193300	73811970	9650	9650	9650	9650	0
18	20240327	193200	73811970	9650	9650	9650	9650	0
19	20240327	193100	73811970	9650	9650	9650	9650	0
20	20240327	193000	73811970	9650	9650	9650	9650	0
21	20240327	192900	73811970	9650	9650	9650	9650	0
22	20240327	192800	73811970	9650	9650	9650	9650	0
23	20240327	192700	73811970	9650	9650	9650	9650	0
24	20240327	192600	73811970	9650	9650	9650	9650	0
25	20240327	192500	73811970	9650	9650	9650	9650	0
26	20240327	192400	73811970	9650	9650	9650	9650	0
27	20240327	192300	73811970	9650	9650	9650	9650	0
28	20240327	192200	73811970	9650	9650	9650	9650	0
29	20240327	192100	73811970	9650	9650	9650	9650	0
30	20240327	192000	73811970	9650	9650	9650	9650	0
31	20240327	191900	73811970	9650	9650	9650	9650	0
32	20240327	191800	73811970	9650	9650	9650	9650	127
33	20240327	191700	73811970	9650	9650	9650	9650	0
34	20240327	191600	73811970	9650	9650	9650	9650	0
35	20240327	191500	73811970	9650	9650	9650	9650	0
36	20240327	191400	73811970	9650	9650	9650	9650	0
37	20240327	191300	73811970	9650	9650	9650	9650	0
38	20240327	191200	73811970	9650	9650	9650	9650	0
39	20240327	191100	73811970	9650	9650	9650	9650	0
40	20240327	191000	73811970	9650	9650	9650	9650	0
41	20240327	190900	73811970	9650	9650	9650	9650	0
42	20240327	190800	73811970	9650	9650	9650	9650	0
43	20240327	190700	73811970	9650	9650	9650	9650	0
44	20240327	190600	73811970	9650	9650	9650	9650	0
45	20240327	190500	73811970	9650	9650	9650	9650	0
46	20240327	190400	73811970	9650	9650	9650	9650	0
47	20240327	190300	73811970	9650	9650	9650	9650	0
48	20240327	190200	73811970	9650	9650	9650	9650	0
49	20240327	190100	73811970	9650	9650	9650	9650	0
50	20240327	190000	73811970	9650	9650	9650	9650	0
51	20240327	185900	73811970	9650	9650	9650	9650	0
52	20240327	185800	73811970	9650	9650	9650	9650	0
53	20240327	185700	73811970	9650	9650	9650	9650	0
54	20240327	185600	73811970	9650	9650	9650	9650	0
55	20240327	185500	73811970	9650	9650	9650	9650	0
56	20240327	185400	73811970	9650	9650	9650	9650	0
57	20240327	185300	73811970	9650	9650	9650	9650	0
58	20240327	185200	73811970	9650	9650	9650	9650	0
59	20240327	185100	73811970	9650	9650	9650	9650	0
60	20240327	185000	73811970	9650	9650	9650	9650	0
61	20240327	184900	73811970	9650	9650	9650	9650	0
62	20240327	184800	73811970	9650	9650	9650	9650	127
63	20240327	184700	73811970	9650	9650	9650	9650	0
64	20240327	184600	73811970	9650	9650	9650	9650	0
65	20240327	184500	73811970	9650	9650	9650	9650	0
66	20240327	184400	73811970	9650	9650	9650	9650	0
67	20240327	184300	73811970	9650	9650	9650	9650	0
68	20240327	184200	73811970	9650	9650	9650	9650	0
69	20240327	184100	73811970	9650	9650	9650	9650	0
70	20240327	184000	73811970	9650	9650	9650	9650	0
71	20240327	183900	73811970	9650	9650	9650	9650	0
72	20240327	183800	73811970	9650	9650	9650	9650	0
73	20240327	183700	73811970	9650	9650	9650	9650	0
74	20240327	183600	73811970	9650	9650	9650	9650	0
75	20240327	183500	73811970	9650	9650	9650	9650	0
76	20240327	183400	73811970	9650	9650	9650	9650	0
77	20240327	183300	73811970	9650	9650	9650	9650	0
78	20240327	183200	73811970	9650	9650	9650	9650	0
79	20240327	183100	73811970	9650	9650	9650	9650	0
80	20240327	183000	73811970	9650	9650	9650	9650	0
81	20240327	182900	73811970	9650	9650	9650	9650	0
82	20240327	182800	73811970	9650	9650	9650	9650	0
83	20240327	182700	73811970	9650	9650	9650	9650	0
84	20240327	182600	73811970	9650	9650	9650	9650	0
85	20240327	182500	73811970	9650	9650	9650	9650	0
86	20240327	182400	73811970	9650	9650	9650	9650	0
87	20240327	182300	73811970	9650	9650	9650	9650	0
88	20240327	182200	73811970	9650	9650	9650	9650	0
89	20240327	182100	73811970	9650	9650	9650	9650	0
90	20240327	182000	73811970	9650	9650	9650	9650	0
91	20240327	181900	73811970	9650	9650	9650	9650	0
92	20240327	181800	73811970	9650	9650	9650	9650	127
93	20240327	181700	73811970	9650	9650	9650	9650	0
94	20240327	181600	73811970	9650	9650	9650	9650	0
95	20240327	181500	73811970	9650	9650	9650	9650	0
96	20240327	181400	73811970	9650	9650	9650	9650	0
97	20240327	181300	73811970	9650	9650	9650	9650	0
98	20240327	181200	73811970	9650	9650	9650	9650	0
99	20240327	181100	73811970	9650	9650	9650	9650	0
100	20240327	181000	73811970	9650	9650	9650	9650	0
101	20240327	180900	73811970	9650	9650	9650	9650	0
102	20240327	180800	73811970	9650	9650	9650	9650	0
103	20240327	180700	73811970	9650	9650	9650	9650	0
104	20240327	180600	73811970	9650	9650	9650	9650	0
105	20240327	180500	73811970	9650	9650	9650	9650	0
106	20240327	180400	73811970	9650	9650	9650	9650	0
107	20240327	180300	73811970	9650	9650	9650	9650	0
108	20240327	180200	73811970	9650	9650	9650	9650	0
109	20240327	180100	73811970	9650	9650	9650	9650	0
110	20240327	180000	73811970	9650	9650	9650	9650	0
111	20240327	175900	73811970	9650	9650	9650	9650	0
112	20240327	175800	73811970	9650	9650	9650	9650	0
113	20240327	175700	73811970	9650	9650	9650	9650	0
114	20240327	175600	73811970	9650	9650	9650	9650	0
115	20240327	175500	73811970	9650	9650	9650	9650	0
116	20240327	175400	73811970	9650	9650	9650	9650	0
117	20240327	175300	73811970	9650	9650	9650	9650	0
118	20240327	175200	73811970	9650	9650	9650	9650	0
119	20240327	175100	73811970	9650	9650	9650	9650	0
120	20240327	175000	73811970	9650	9650	9650	9650	0
121	20240327	174900	73811970	9650	9650	9650	9650	0
122	20240327	174800	73811970	9650	9650	9650	9650	127
123	20240327	174700	73811970	9650	9650	9650	9650	0
124	20240327	174600	73811970	9650	9650	9650	9650	0
125	20240327	174500	73811970	9650	9650	9650	9650	0
126	20240327	174400	73811970	9650	9650	9650	9650	0
127	20240327	174300	73811970	9650	9650	9650	9650	0
128	20240327	174200	73811970	9650	9650	9650	9650	0
129	20240327	174100	73811970	9650	9650	9650	9650	0
130	20240327	174000	73811970	9650	9650	9650	9650	0
131	20240327	173900	73811970	9650	9650	9650	9650	0
132	20240327	173800	73811970	9650	9650	9650	9650	0
133	20240327	173700	73811970	9650	9650	9650	9650	0
134	20240327	173600	73811970	9650	9650	9650	9650	0
135	20240327	173500	73811970	9650	9650	9650	9650	0
136	20240327	173400	73811970	9650	9650	9650	9650	0
137	20240327	173300	73811970	9650	9650	9650	9650	0
138	20240327	173200	73811970	9650	9650	9650	9650	0
139	20240327	173100	73811970	9650	9650	9650	9650	0
140	20240327	173000	73811970	9650	9650	9650	9650	0
141	20240327	172900	73811970	9650	9650	9650	9650	0
142	20240327	172800	73811970	9650	9650	9650	9650	0
143	20240327	172700	73811970	9650	9650	9650	9650	0
144	20240327	172600	73811970	9650	9650	9650	9650	0
145	20240327	172500	73811970	9650	9650	9650	9650	0
146	20240327	172400	73811970	9650	9650	9650	9650	0
147	20240327	172300	73811970	9650	9650	9650	9650	0
148	20240327	172200	73811970	9650	9650	9650	9650	0
149	20240327	172100	73811970	9650	9650	9650	9650	0
150	20240327	172000	73811970	9650	9650	9650	9650	0
151	20240327	171900	73811970	9650	9650	9650	9650	0
152	20240327	171800	73811970	9650	9650	9650	9650	127
153	20240327	171700	73811970	9650	9650	9650	9650	0
154	20240327	171600	73811970	9650	9650	9650	9650	0
155	20240327	171500	73811970	9650	9650	9650	9650	0
156	20240327	171400	73811970	9650	9650	9650	9650	0
157	20240327	171300	73811970	9650	9650	9650	9650	0
158	20240327	171200	73811970	9650	9650	9650	9650	0
159	20240327	171100	73811970	9650	9650	9650	9650	0
160	20240327	171000	73811970	9650	9650	9650	9650	0
161	20240327	170900	73811970	9650	9650	9650	9650	0
162	20240327	170800	73811970	9650	9650	9650	9650	0
163	20240327	170700	73811970	9650	9650	9650	9650	0
164	20240327	170600	73811970	9650	9650	9650	9650	0
165	20240327	170500	73811970	9650	9650	9650	9650	0
166	20240327	170400	73811970	9650	9650	9650	9650	0
167	20240327	170300	73811970	9650	9650	9650	9650	0
168	20240327	170200	73811970	9650	9650	9650	9650	0
169	20240327	170100	73811970	9650	9650	9650	9650	0
170	20240327	170000	73811970	9650	9650	9650	9650	0
171	20240327	165900	73811970	9650	9650	9650	9650	0
172	20240327	165800	73811970	9650	9650	9650	9650	0
173	20240327	165700	73811970	9650	9650	9650	9650	0
174	20240327	165600	73811970	9650	9650	9650	9650	0
175	20240327	165500	73811970	9650	9650	9650	9650	0
176	20240327	165400	73811970	9650	9650	9650	9650	0
177	20240327	165300	73811970	9650	9650	9650	9650	0
178	20240327	165200	73811970	9650	9650	9650	9650	0
179	20240327	165100	73811970	9650	9650	9650	9650	0
180	20240327	165000	73811970	9650	9650	9650	9650	0
181	20240327	164900	73811970	9650	9650	9650	9650	0
182	20240327	164800	73811970	9650	9650	9650	9650	127
183	20240327	164700	73811970	9650	9650	9650	9650	0
184	20240327	164600	73811970	9650	9650	9650	9650	0
185	20240327	164500	73811970	9650	9650	9650	9650	0
186	20240327	164400	73811970	9650	9650	9650	9650	0
187	20240327	164300	73811970	9650	9650	9650	9650	0
188	20240327	164200	73811970	9650	9650	9650	9650	0
189	20240327	164100	73811970	9650	9650	9650	9650	0
190	20240327	164000	73811970	9650	9650	9650	9650	0
191	20240327	163900	73811970	9650	9650	9650	9650	0
192	20240327	163800	73811970	9650	9650	9650	9650	0
193	20240327	163700	73811970	9650	9650	9650	9650	0
194	20240327	163600	73811970	9650	9650	9650	9650	0
195	20240327	163500	73811970	9650	9650	9650	9650	0
196	20240327	163400	73811970	9650	9650	9650	9650	0
197	20240327	163300	73811970	9650	9650	9650	9650	0
198	20240327	163200	73811970	9650	9650	9650	9650	0
199	20240327	163100	73811970	9650	9650	9650	9650	0
200	20240327	163000	73811970	9650	9650	9650	9650	0
201	20240327	162900	73811970	9650	9650	9650	9650	0
202	20240327	162800	73811970	9650	9650	9650	9650	0
203	20240327	162700	73811970	9650	9650	9650	9650	0
204	20240327	162600	73811970	9650	9650	9650	9650	0
205	20240327	162500	73811970	9650	9650	9650	9650	0
206	20240327	162400	73811970	9650	9650	9650	9650	0
207	20240327	162300	73811970	9650	9650	9650	9650	0
208	20240327	162200	73811970	9650	9650	9650	9650	0
209	20240327	162100	73811970	9650	9650	9650	9650	0
210	20240327	162000	73811970	9650	9650	9650	9650	0
211	20240327	161900	73811970	9650	9650	9650	9650	0
212	20240327	161800	73811970	9650	9650	9650	9650	127
213	20240327	161700	73811970	9650	9650	9650	9650	0
214	20240327	161600	73811970	9650	9650	9650	9650	0
215	20240327	161500	73811970	9650	9650	9650	9650	0
216	20240327	161400	73811970	9650	9650	9650	9650	0
217	20240327	161300	73811970	9650	9650	9650	9650	0
218	20240327	161200	73811970	9650	9650	9650	9650	0
219	20240327	161100	73811970	9650	9650	9650	9650	0
220	20240327	161000	73811970	9650	9650	9650	9650	0
221	20240327	160900	73811970	9650	9650	9650	9650	0
222	20240327	160800	73811970	9650	9650	9650	9650	0
223	20240327	160700	73811970	9650	9650	9650	9650	0
224	20240327	160600	73811970	9650	9650	9650	9650	0
225	20240327	160500	73811970	9650	9650	9650	9650	0
226	20240327	160400	73811970	9650	9650	9650	9650	0
227	20240327	160300	73811970	9650	9650	9650	9650	0
228	20240327	160200	73811970	9650	9650	9650	9650	0
229	20240327	160100	73811970	9650	9650	9650	9650	0
230	20240327	160000	73811970	9650	9650	9650	9650	0
231	20240327	155900	73811970	9650	9650	9650	9650	0
232	20240327	155800	73811970	9650	9650	9650	9650	0
233	20240327	155700	73811970	9650	9650	9650	9650	0
234	20240327	155600	73811970	9650	9650	9650	9650	0
235	20240327	155500	73811970	9650	9650	9650	9650	0
236	20240327	155400	73811970	9650	9650	9650	9650	0
237	20240327	155300	73811970	9650	9650	9650	9650	0
238	20240327	155200	73811970	9650	9650	9650	9650	0
239	20240327	155100	73811970	9650	9650	9650	9650	0
240	20240327	155000	73811970	9650	9650	9650	9650	0
241	20240327	154900	73811970	9650	9650	9650	9650	0
242	20240327	154800	73811970	9650	9650	9650	9650	127
243	20240327	154700	73811970	9650	9650	9650	9650	0
244	20240327	154600	73811970	9650	9650	9650	9650	0
245	20240327	154500	73811970	9650	9650	9650	9650	0
246	20240327	154400	73811970	9650	9650	9650	9650	0
247	20240327	154300	73811970	9650	9650	9650	9650	0
248	20240327	154200	73811970	9650	9650	9650	9650	0
249	20240327	154100	73811970	9650	9650	9650	9650	0
250	20240327	154000	73811970	9650	9650	9650	9650	0
251	20240327	153900	73811970	9650	9650	9650	9650	0
252	20240327	153800	73811970	9650	9650	9650	9650	0
253	20240327	153700	73811970	9650	9650	9650	9650	0
254	20240327	153600	73811970	9650	9650	9650	9650	0
255	20240327	153500	73811970	9650	9650	9650	9650	0
256	20240327	153400	73811970	9650	9650	9650	9650	0
257	20240327	153300	73811970	9650	9650	9650	9650	0
258	20240327	153200	73811970	9650	9650	9650	9650	0
259	20240327	153100	73811970	9650	9650	9650	9650	0
260	20240327	153000	73811970	9650	9650	9650	9650	127
261	20240327	152900	72586420	9620	9620	9620	9620	0
262	20240327	152800	72586420	9620	9620	9620	9620	0
263	20240327	152700	72586420	9620	9620	9620	9620	0
264	20240327	152600	72586420	9620	9620	9620	9620	0
265	20240327	152500	72586420	9620	9620	9620	9620	0
266	20240327	152400	72586420	9620	9620	9620	9620	0
267	20240327	152300	72586420	9620	9620	9620	9620	0
268	20240327	152200	72586420	9620	9620	9620	9620	0
269	20240327	152100	72586420	9620	9620	9620	9620	0
270	20240327	152000	72586420	9620	9620	9620	9620	0
271	20240327	151900	72586420	9620	9610	9620	9610	575
272	20240327	151800	67059920	9620	9620	9620	9620	48
273	20240327	151700	66598160	9650	9650	9650	9650	0
274	20240327	151600	66598160	9650	9620	9650	9620	3
275	20240327	151500	66569270	9610	9620	9620	9610	304
276	20240327	151400	63647100	9660	9660	9660	9660	1
277	20240327	151300	63637440	9620	9620	9620	9620	0
278	20240327	151200	63637440	9620	9620	9620	9620	0
279	20240327	151100	63637440	9620	9620	9620	9620	10
280	20240327	151000	63541240	9620	9620	9620	9620	301
281	20240327	150900	60645620	9660	9660	9660	9660	0
282	20240327	150800	60645620	9660	9660	9660	9660	0
283	20240327	150700	60645620	9660	9630	9660	9620	207
284	20240327	150600	58654230	9660	9660	9660	9660	0
285	20240327	150500	58654230	9660	9660	9660	9660	16
286	20240327	150400	58499670	9660	9660	9660	9660	2
287	20240327	150300	58480350	9660	9660	9660	9660	100
288	20240327	150200	57514350	9670	9670	9670	9670	0
289	20240327	150100	57514350	9670	9670	9670	9670	14
290	20240327	150000	57378970	9670	9620	9670	9620	44
291	20240327	145900	56955630	9630	9630	9630	9630	0
292	20240327	145800	56955630	9630	9630	9630	9630	0
293	20240327	145700	56955630	9630	9630	9630	9630	0
294	20240327	145600	56955630	9630	9640	9640	9630	6
295	20240327	145500	56897840	9640	9640	9640	9640	0
296	20240327	145400	56897840	9640	9640	9640	9640	0
297	20240327	145300	56897840	9640	9640	9640	9640	10
298	20240327	145200	56801440	9630	9630	9630	9630	0
299	20240327	145100	56801440	9630	9630	9630	9630	6
300	20240327	145000	56743660	9630	9630	9630	9630	13
301	20240327	144900	56618470	9630	9630	9630	9630	0
302	20240327	144800	56618470	9630	9630	9630	9630	0
303	20240327	144700	56618470	9630	9630	9630	9630	28
304	20240327	144600	56348830	9670	9670	9670	9670	0
305	20240327	144500	56348830	9670	9670	9670	9670	0
306	20240327	144400	56348830	9670	9630	9690	9630	79
307	20240327	144300	55585620	9640	9640	9640	9640	0
308	20240327	144200	55585620	9640	9640	9640	9640	1
309	20240327	144100	55575980	9640	9640	9640	9640	0
310	20240327	144000	55575980	9640	9640	9640	9640	2
311	20240327	143900	55556700	9630	9630	9630	9630	0
312	20240327	143800	55556700	9630	9630	9630	9630	115
313	20240327	143700	54449250	9630	9690	9690	9630	6
314	20240327	143600	54391410	9630	9630	9630	9630	0
315	20240327	143500	54391410	9630	9630	9630	9630	0
316	20240327	143400	54391410	9630	9630	9630	9630	18
317	20240327	143300	54218070	9620	9620	9620	9620	0
318	20240327	143200	54218070	9620	9620	9620	9620	0
319	20240327	143100	54218070	9620	9620	9620	9620	20
320	20240327	143000	54025670	9620	9620	9620	9620	0
321	20240327	142900	54025670	9620	9620	9620	9620	0
322	20240327	142800	54025670	9620	9620	9620	9620	20
323	20240327	142700	53833270	9690	9690	9690	9690	2
324	20240327	142600	53813890	9700	9700	9700	9700	0
325	20240327	142500	53813890	9700	9700	9700	9700	1
326	20240327	142400	53804190	9630	9630	9630	9620	36
327	20240327	142300	53457670	9620	9620	9620	9620	0
328	20240327	142200	53457670	9620	9620	9620	9620	0
329	20240327	142100	53457670	9620	9620	9620	9620	43
330	20240327	142000	53044010	9620	9620	9620	9620	0
331	20240327	141900	53044010	9620	9620	9620	9620	1
332	20240327	141800	53034390	9610	9610	9610	9610	20
333	20240327	141700	52842190	9620	9620	9620	9620	0
334	20240327	141600	52842190	9620	9620	9620	9610	22
335	20240327	141500	52630750	9620	9620	9620	9620	3
336	20240327	141400	52601890	9630	9630	9630	9630	1
337	20240327	141300	52592260	9630	9630	9630	9630	5
338	20240327	141200	52544110	9620	9630	9630	9620	16
339	20240327	141100	52390050	9700	9700	9700	9700	0
340	20240327	141000	52390050	9700	9700	9700	9700	0
341	20240327	140900	52390050	9700	9620	9700	9620	7
342	20240327	140800	52322630	9610	9610	9610	9610	19
343	20240327	140700	52140040	9620	9620	9620	9620	0
344	20240327	140600	52140040	9620	9620	9620	9620	0
345	20240327	140500	52140040	9620	9660	9660	9620	53
346	20240327	140400	51628620	9630	9630	9630	9630	0
347	20240327	140300	51628620	9630	9630	9630	9630	5
348	20240327	140200	51580470	9630	9630	9630	9630	15
349	20240327	140100	51436020	9630	9630	9630	9630	8
350	20240327	140000	51358980	9630	9630	9630	9630	1
351	20240327	135900	51349350	9620	9630	9630	9620	33
352	20240327	135800	51031780	9660	9660	9660	9660	1
353	20240327	135700	51022120	9630	9630	9630	9630	0
354	20240327	135600	51022120	9630	9620	9630	9620	29
355	20240327	135500	50743040	9630	9630	9630	9630	2
356	20240327	135400	50723780	9630	9630	9630	9630	0
357	20240327	135300	50723780	9630	9630	9630	9630	1
358	20240327	135200	50714150	9620	9620	9620	9620	19
359	20240327	135100	50531370	9630	9630	9630	9630	1
360	20240327	135000	50521740	9630	9630	9630	9630	5
361	20240327	134900	50473590	9630	9630	9630	9630	1
362	20240327	134800	50463960	9620	9620	9620	9620	0
363	20240327	134700	50463960	9620	9620	9620	9620	0
364	20240327	134600	50463960	9620	9620	9620	9620	19
365	20240327	134500	50281180	9660	9620	9660	9620	6
366	20240327	134400	50223420	9620	9620	9620	9620	1
367	20240327	134300	50213800	9610	9610	9620	9610	45
368	20240327	134200	49781240	9620	9620	9620	9620	0
369	20240327	134100	49781240	9620	9620	9620	9620	0
370	20240327	134000	49781240	9620	9610	9620	9610	20
371	20240327	133900	49589030	9620	9620	9620	9620	0
372	20240327	133800	49589030	9620	9620	9620	9620	0
373	20240327	133700	49589030	9620	9620	9620	9620	1
374	20240327	133600	49579410	9630	9630	9630	9630	2
375	20240327	133500	49560150	9630	9630	9630	9630	0
376	20240327	133400	49560150	9630	9630	9630	9630	0
377	20240327	133300	49560150	9630	9660	9660	9630	12
378	20240327	133200	49444440	9660	9630	9660	9630	14
379	20240327	133100	49309590	9630	9630	9630	9630	0
380	20240327	133000	49309590	9630	9610	9630	9610	20
381	20240327	132900	49117370	9630	9630	9630	9630	0
382	20240327	132800	49117370	9630	9630	9630	9630	0
383	20240327	132700	49117370	9630	9610	9630	9610	20
384	20240327	132600	48925150	9630	9630	9630	9630	0
385	20240327	132500	48925150	9630	9630	9630	9630	0
386	20240327	132400	48925150	9630	9630	9630	9630	6
387	20240327	132300	48867370	9630	9630	9630	9630	0
388	20240327	132200	48867370	9630	9630	9630	9630	4
389	20240327	132100	48828850	9620	9620	9620	9620	19
390	20240327	132000	48646070	9630	9630	9630	9630	0
391	20240327	131900	48646070	9630	9630	9630	9630	1
392	20240327	131800	48636440	9630	9620	9630	9620	120
393	20240327	131700	47481970	9620	9620	9620	9620	20
394	20240327	131600	47289570	9630	9630	9630	9630	0
395	20240327	131500	47289570	9630	9630	9630	9630	0
396	20240327	131400	47289570	9630	9630	9630	9630	8
397	20240327	131300	47212530	9690	9690	9690	9690	0
398	20240327	131200	47212530	9690	9690	9690	9690	1
399	20240327	131100	47202840	9630	9690	9690	9630	19
400	20240327	131000	47019810	9620	9620	9620	9620	0
401	20240327	130900	47019810	9620	9620	9620	9620	3
402	20240327	130800	46990950	9620	9620	9620	9620	20
403	20240327	130700	46798550	9620	9620	9620	9620	0
404	20240327	130600	46798550	9620	9620	9620	9620	4
405	20240327	130500	46760070	9620	9620	9620	9620	16
406	20240327	130400	46606150	9620	9620	9620	9620	0
407	20240327	130300	46606150	9620	9620	9620	9620	0
408	20240327	130200	46606150	9620	9620	9620	9620	0
409	20240327	130100	46606150	9620	9630	9630	9620	21
410	20240327	130000	46404120	9620	9620	9620	9620	0
411	20240327	125900	46404120	9620	9620	9620	9620	0
412	20240327	125800	46404120	9620	9620	9620	9620	19
413	20240327	125700	46221340	9610	9610	9610	9610	0
414	20240327	125600	46221340	9610	9610	9610	9610	0
415	20240327	125500	46221340	9610	9610	9610	9610	20
416	20240327	125400	46029140	9600	9600	9600	9600	0
417	20240327	125300	46029140	9600	9610	9610	9600	100
418	20240327	125200	45069010	9610	9660	9660	9610	749
419	20240327	125100	37855650	9660	9660	9660	9660	0
420	20240327	125000	37855650	9660	9660	9660	9660	0
421	20240327	124900	37855650	9660	9660	9660	9660	20
422	20240327	124800	37662450	9660	9660	9660	9660	0
423	20240327	124700	37662450	9660	9660	9660	9660	48
424	20240327	124600	37198770	9670	9670	9670	9670	146
425	20240327	124500	35786950	9670	9670	9670	9670	19
426	20240327	124400	35603220	9670	9670	9670	9670	0
427	20240327	124300	35603220	9670	9670	9670	9670	0
428	20240327	124200	35603220	9670	9670	9670	9670	20
429	20240327	124100	35409820	9670	9670	9670	9670	0
430	20240327	124000	35409820	9670	9670	9670	9670	0
431	20240327	123900	35409820	9670	9670	9670	9670	20
432	20240327	123800	35216420	9670	9670	9670	9670	0
433	20240327	123700	35216420	9670	9670	9670	9670	0
434	20240327	123600	35216420	9670	9680	9680	9670	21
435	20240327	123500	35013340	9680	9680	9680	9680	2
436	20240327	123400	34993980	9680	9700	9700	9680	2
437	20240327	123300	34974600	9670	9670	9670	9670	18
438	20240327	123200	34800540	9710	9710	9710	9710	0
439	20240327	123100	34800540	9710	9710	9710	9710	1
440	20240327	123000	34790830	9670	9670	9670	9670	0
441	20240327	122900	34790830	9670	9670	9670	9670	20
442	20240327	122800	34597430	9670	9670	9670	9670	0
443	20240327	122700	34597430	9670	9670	9670	9670	1
444	20240327	122600	34587760	9670	9670	9670	9670	20
445	20240327	122500	34394360	9680	9680	9680	9680	0
446	20240327	122400	34394360	9680	9680	9680	9680	12
447	20240327	122300	34278200	9670	9670	9670	9670	19
448	20240327	122200	34094470	9710	9710	9710	9710	1
449	20240327	122100	34084760	9670	9670	9670	9670	0
450	20240327	122000	34084760	9670	9670	9670	9670	21
451	20240327	121900	33881690	9670	9670	9670	9670	315
452	20240327	121800	30835640	9680	9680	9680	9680	1
453	20240327	121700	30825960	9680	9680	9720	9680	26
454	20240327	121600	30574240	9670	9670	9670	9670	0
455	20240327	121500	30574240	9670	9670	9670	9670	0
456	20240327	121400	30574240	9670	9670	9670	9670	0
457	20240327	121300	30574240	9670	9670	9670	9670	19
458	20240327	121200	30390510	9680	9680	9680	9680	2
459	20240327	121100	30371150	9680	9680	9680	9680	8
460	20240327	121000	30293710	9680	9680	9680	9680	14
461	20240327	120900	30158190	9680	9680	9680	9680	0
462	20240327	120800	30158190	9680	9680	9680	9680	0
463	20240327	120700	30158190	9680	9680	9680	9680	19
464	20240327	120600	29974270	9720	9720	9720	9720	1
465	20240327	120500	29964550	9670	9670	9670	9670	0
466	20240327	120400	29964550	9670	9670	9670	9670	19
467	20240327	120300	29780820	9720	9680	9720	9680	20
468	20240327	120200	29587180	9680	9680	9680	9680	0
469	20240327	120100	29587180	9680	9680	9680	9680	2
470	20240327	120000	29567820	9720	9720	9720	9720	1
471	20240327	115900	29558100	9670	9670	9670	9670	0
472	20240327	115800	29558100	9670	9670	9670	9670	19
473	20240327	115700	29374370	9720	9720	9720	9720	3
474	20240327	115600	29345210	9720	9720	9720	9720	0
475	20240327	115500	29345210	9720	9720	9720	9720	0
476	20240327	115400	29345210	9720	9720	9720	9670	22
477	20240327	115300	29132370	9670	9670	9670	9670	0
478	20240327	115200	29132370	9670	9670	9670	9670	0
479	20240327	115100	29132370	9670	9670	9670	9670	20
480	20240327	115000	28938970	9730	9730	9730	9730	0
481	20240327	114900	28938970	9730	9730	9730	9730	1
482	20240327	114800	28929240	9670	9720	9730	9670	24
483	20240327	114700	28696850	9720	9720	9720	9720	0
484	20240327	114600	28696850	9720	9720	9720	9720	0
485	20240327	114500	28696850	9720	9720	9720	9670	23
486	20240327	114400	28474330	9670	9670	9670	9670	0
487	20240327	114300	28474330	9670	9670	9670	9670	0
488	20240327	114200	28474330	9670	9670	9670	9670	20
489	20240327	114100	28280930	9720	9720	9720	9720	0
490	20240327	114000	28280930	9720	9680	9720	9680	3
491	20240327	113900	28251850	9680	9680	9680	9680	1
492	20240327	113800	28242170	9680	9680	9680	9680	17
493	20240327	113700	28077610	9720	9720	9720	9720	0
494	20240327	113600	28077610	9720	9720	9720	9720	1
495	20240327	113500	28067890	9680	9680	9680	9680	46
496	20240327	113400	27622610	9730	9730	9730	9730	0
497	20240327	113300	27622610	9730	9730	9730	9730	1
498	20240327	113200	27612880	9680	9730	9730	9680	21
499	20240327	113100	27409550	9680	9680	9680	9680	0
500	20240327	113000	27409550	9680	9680	9680	9680	0
501	20240327	112900	27409550	9680	9680	9680	9680	20
502	20240327	112800	27215950	9680	9680	9680	9680	0
503	20240327	112700	27215950	9680	9680	9680	9680	0
504	20240327	112600	27215950	9680	9690	9690	9680	328
505	20240327	112500	24039870	9760	9760	9760	9760	0
506	20240327	112400	24039870	9760	9760	9760	9760	0
507	20240327	112300	24039870	9760	9760	9760	9760	1
508	20240327	112200	24030110	9700	9700	9700	9700	19
509	20240327	112100	23845810	9700	9700	9700	9700	0
510	20240327	112000	23845810	9700	9700	9700	9700	0
511	20240327	111900	23845810	9700	9700	9700	9700	20
512	20240327	111800	23651810	9770	9770	9770	9770	0
513	20240327	111700	23651810	9770	9770	9770	9770	1
514	20240327	111600	23642040	9700	9710	9710	9700	520
515	20240327	111500	18594490	9770	9770	9770	9770	0
516	20240327	111400	18594490	9770	9710	9770	9710	2
517	20240327	111300	18575010	9710	9710	9710	9710	20
518	20240327	111200	18380810	9710	9710	9710	9710	0
519	20240327	111100	18380810	9710	9710	9710	9710	0
520	20240327	111000	18380810	9710	9710	9710	9710	158
521	20240327	110900	16846630	9710	9710	9710	9710	0
522	20240327	110800	16846630	9710	9710	9710	9710	0
523	20240327	110700	16846630	9710	9710	9710	9710	0
524	20240327	110600	16846630	9710	9710	9710	9710	20
525	20240327	110500	16652430	9710	9710	9710	9710	0
526	20240327	110400	16652430	9710	9710	9710	9710	0
527	20240327	110300	16652430	9710	9710	9710	9710	20
528	20240327	110200	16458230	9710	9710	9710	9710	2
529	20240327	110100	16438810	9710	9710	9710	9710	0
530	20240327	110000	16438810	9710	9710	9710	9710	19
531	20240327	105900	16254320	9710	9710	9710	9710	0
532	20240327	105800	16254320	9710	9710	9710	9710	108
533	20240327	105700	15205640	9720	9710	9720	9710	22
534	20240327	105600	14992010	9720	9720	9720	9720	0
535	20240327	105500	14992010	9720	9720	9720	9720	1
536	20240327	105400	14982290	9720	9720	9720	9720	109
537	20240327	105300	13922810	9770	9770	9770	9770	1
538	20240327	105200	13913040	9720	9720	9720	9720	0
539	20240327	105100	13913040	9720	9720	9720	9720	0
540	20240327	105000	13913040	9720	9730	9730	9720	224
541	20240327	104900	11733710	9770	9770	9770	9770	0
542	20240327	104800	11733710	9770	9730	9770	9730	2
543	20240327	104700	11714210	9730	9730	9730	9730	22
544	20240327	104600	11500150	9740	9740	9740	9740	0
545	20240327	104500	11500150	9740	9740	9740	9740	0
546	20240327	104400	11500150	9740	9740	9740	9740	30
547	20240327	104300	11207950	9770	9770	9770	9770	0
548	20240327	104200	11207950	9770	9770	9770	9770	2
549	20240327	104100	11188410	9770	9770	9770	9770	0
550	20240327	104000	11188410	9770	9770	9770	9770	0
551	20240327	103900	11188410	9770	9770	9770	9770	0
552	20240327	103800	11188410	9770	9770	9770	9770	1
553	20240327	103700	11178640	9740	9740	9740	9740	0
554	20240327	103600	11178640	9740	9740	9740	9740	0
555	20240327	103500	11178640	9740	9760	9760	9740	90
556	20240327	103400	10301950	9740	9740	9740	9740	1
557	20240327	103300	10292210	9770	9770	9770	9770	1
558	20240327	103200	10282440	9730	9770	9770	9730	2
559	20240327	103100	10262940	9730	9730	9730	9730	0
560	20240327	103000	10262940	9730	9770	9770	9730	2
561	20240327	102900	10243440	9730	9730	9730	9730	0
562	20240327	102800	10243440	9730	9730	9730	9730	1
563	20240327	102700	10233710	9730	9730	9730	9730	1
564	20240327	102600	10223980	9770	9770	9770	9770	0
565	20240327	102500	10223980	9770	9770	9770	9770	1
566	20240327	102400	10214210	9730	9760	9770	9730	17
567	20240327	102300	10048730	9730	9760	9760	9730	31
568	20240327	102200	9746200	9760	9760	9760	9760	0
569	20240327	102100	9746200	9760	9760	9760	9760	1
570	20240327	102000	9736440	9730	9760	9760	9730	18
571	20240327	101900	9560790	9730	9730	9730	9730	2
572	20240327	101800	9541330	9720	9720	9720	9720	0
573	20240327	101700	9541330	9720	9770	9770	9720	91
574	20240327	101600	8652310	9770	9720	9770	9720	2
575	20240327	101500	8632820	9770	9770	9770	9770	1
576	20240327	101400	8623050	9720	9720	9720	9720	0
577	20240327	101300	8623050	9720	9770	9770	9720	2
578	20240327	101200	8603560	9720	9720	9720	9720	0
579	20240327	101100	8603560	9720	9720	9720	9720	0
580	20240327	101000	8603560	9720	9720	9770	9720	3
581	20240327	100900	8574350	9720	9720	9720	9720	28
582	20240327	100800	8302190	9730	9730	9730	9730	1
583	20240327	100700	8292460	9770	9770	9770	9770	1
584	20240327	100600	8282690	9730	9730	9730	9730	1
585	20240327	100500	8272960	9770	9770	9770	9770	1
586	20240327	100400	8263190	9730	9730	9730	9730	0
587	20240327	100300	8263190	9730	9770	9770	9730	101
588	20240327	100200	7276460	9770	9770	9770	9770	0
589	20240327	100100	7276460	9770	9770	9770	9770	30
590	20240327	100000	6983360	9770	9770	9770	9770	7
591	20240327	095900	6914970	9770	9760	9770	9760	4
592	20240327	095800	6875920	9720	9720	9720	9720	0
593	20240327	095700	6875920	9720	9720	9720	9720	0
594	20240327	095600	6875920	9720	9720	9720	9720	1
595	20240327	095500	6866200	9760	9760	9760	9760	0
596	20240327	095400	6866200	9760	9760	9760	9760	0
597	20240327	095300	6866200	9760	9760	9760	9760	3
598	20240327	095200	6836920	9720	9720	9720	9720	0
599	20240327	095100	6836920	9720	9720	9720	9720	1
600	20240327	095000	6827200	9720	9720	9720	9720	26
601	20240327	094900	6574480	9710	9710	9710	9710	0
602	20240327	094800	6574480	9710	9710	9710	9710	30
603	20240327	094700	6283180	9770	9770	9770	9770	1
604	20240327	094600	6273410	9710	9710	9710	9710	20
605	20240327	094500	6079210	9770	9740	9770	9740	124
606	20240327	094400	4870660	9740	9710	9740	9710	2
607	20240327	094300	4851210	9740	9750	9750	9740	4
608	20240327	094200	4812240	9750	9750	9750	9750	0
609	20240327	094100	4812240	9750	9750	9750	9750	0
610	20240327	094000	4812240	9750	9750	9750	9750	0
611	20240327	093900	4812240	9750	9700	9750	9700	2
612	20240327	093800	4792790	9750	9750	9750	9750	0
613	20240327	093700	4792790	9750	9750	9750	9750	0
614	20240327	093600	4792790	9750	9760	9760	9750	2
615	20240327	093500	4773280	9700	9710	9710	9700	101
616	20240327	093400	3792910	9770	9770	9770	9770	1
617	20240327	093300	3783140	9710	9710	9710	9710	1
618	20240327	093200	3773430	9770	9770	9770	9770	1
619	20240327	093100	3763660	9710	9710	9710	9710	109
620	20240327	093000	2705270	9770	9770	9770	9770	0
621	20240327	092900	2705270	9770	9770	9770	9770	0
622	20240327	092800	2705270	9770	9760	9770	9760	2
623	20240327	092700	2685740	9710	9710	9710	9710	2
624	20240327	092600	2666320	9700	9700	9700	9700	0
625	20240327	092500	2666320	9700	9700	9700	9700	0
626	20240327	092400	2666320	9700	9700	9700	9700	0
627	20240327	092300	2666320	9700	9700	9700	9700	0
628	20240327	092200	2666320	9700	9700	9700	9700	0
629	20240327	092100	2666320	9700	9700	9700	9700	1
630	20240327	092000	2656620	9780	9780	9780	9780	0
631	20240327	091900	2656620	9780	9780	9780	9780	1
632	20240327	091800	2646840	9710	9710	9710	9710	0
633	20240327	091700	2646840	9710	9710	9710	9710	0
634	20240327	091600	2646840	9710	9710	9710	9710	1
635	20240327	091500	2637130	9780	9780	9780	9780	0
636	20240327	091400	2637130	9780	9790	9790	9710	72
637	20240327	091300	1937860	9700	9700	9700	9700	0
638	20240327	091200	1937860	9700	9700	9700	9700	0
639	20240327	091100	1937860	9700	9700	9700	9700	0
640	20240327	091000	1937860	9700	9700	9700	9700	1
641	20240327	090900	1928160	9800	9800	9800	9800	0
642	20240327	090800	1928160	9800	9800	9800	9800	0
643	20240327	090700	1928160	9800	9800	9800	9800	42
644	20240327	090600	1516560	9800	9800	9800	9800	0
645	20240327	090500	1516560	9800	9800	9800	9800	2
646	20240327	090400	1496960	9800	9770	9800	9770	109
647	20240327	090300	429000	9750	9750	9750	9750	0
648	20240327	090200	429000	9750	9750	9750	9750	0
649	20240327	090100	429000	9750	9750	9750	9750	0
650	20240327	090000	429000	9750	9750	9750	9750	44