KissMeData/352090/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203700	230216500	7930	7930	7930	7930	671
3	20240327	203600	230216500	7930	7930	7930	7930	0
4	20240327	203500	230216500	7930	7930	7930	7930	0
5	20240327	203400	230216500	7930	7930	7930	7930	0
6	20240327	203300	230216500	7930	7930	7930	7930	0
7	20240327	203200	230216500	7930	7930	7930	7930	0
8	20240327	203100	230216500	7930	7930	7930	7930	0
9	20240327	203000	230216500	7930	7930	7930	7930	0
10	20240327	202900	230216500	7930	7930	7930	7930	0
11	20240327	202800	230216500	7930	7930	7930	7930	0
12	20240327	202700	230216500	7930	7930	7930	7930	0
13	20240327	202600	230216500	7930	7930	7930	7930	0
14	20240327	202500	230216500	7930	7930	7930	7930	0
15	20240327	202400	230216500	7930	7930	7930	7930	0
16	20240327	202300	230216500	7930	7930	7930	7930	0
17	20240327	202200	230216500	7930	7930	7930	7930	0
18	20240327	202100	230216500	7930	7930	7930	7930	0
19	20240327	202000	230216500	7930	7930	7930	7930	0
20	20240327	201900	230216500	7930	7930	7930	7930	0
21	20240327	201800	230216500	7930	7930	7930	7930	0
22	20240327	201700	230216500	7930	7930	7930	7930	0
23	20240327	201600	230216500	7930	7930	7930	7930	0
24	20240327	201500	230216500	7930	7930	7930	7930	0
25	20240327	201400	230216500	7930	7930	7930	7930	0
26	20240327	201300	230216500	7930	7930	7930	7930	0
27	20240327	201200	230216500	7930	7930	7930	7930	0
28	20240327	201100	230216500	7930	7930	7930	7930	0
29	20240327	201000	230216500	7930	7930	7930	7930	0
30	20240327	200900	230216500	7930	7930	7930	7930	0
31	20240327	200800	230216500	7930	7930	7930	7930	0
32	20240327	200700	230216500	7930	7930	7930	7930	671
33	20240327	200600	230216500	7930	7930	7930	7930	0
34	20240327	200500	230216500	7930	7930	7930	7930	0
35	20240327	200400	230216500	7930	7930	7930	7930	0
36	20240327	200300	230216500	7930	7930	7930	7930	0
37	20240327	200200	230216500	7930	7930	7930	7930	0
38	20240327	200100	230216500	7930	7930	7930	7930	0
39	20240327	200000	230216500	7930	7930	7930	7930	0
40	20240327	195900	230216500	7930	7930	7930	7930	0
41	20240327	195800	230216500	7930	7930	7930	7930	0
42	20240327	195700	230216500	7930	7930	7930	7930	0
43	20240327	195600	230216500	7930	7930	7930	7930	0
44	20240327	195500	230216500	7930	7930	7930	7930	0
45	20240327	195400	230216500	7930	7930	7930	7930	0
46	20240327	195300	230216500	7930	7930	7930	7930	0
47	20240327	195200	230216500	7930	7930	7930	7930	0
48	20240327	195100	230216500	7930	7930	7930	7930	0
49	20240327	195000	230216500	7930	7930	7930	7930	0
50	20240327	194900	230216500	7930	7930	7930	7930	0
51	20240327	194800	230216500	7930	7930	7930	7930	0
52	20240327	194700	230216500	7930	7930	7930	7930	0
53	20240327	194600	230216500	7930	7930	7930	7930	0
54	20240327	194500	230216500	7930	7930	7930	7930	0
55	20240327	194400	230216500	7930	7930	7930	7930	0
56	20240327	194300	230216500	7930	7930	7930	7930	0
57	20240327	194200	230216500	7930	7930	7930	7930	0
58	20240327	194100	230216500	7930	7930	7930	7930	0
59	20240327	194000	230216500	7930	7930	7930	7930	0
60	20240327	193900	230216500	7930	7930	7930	7930	0
61	20240327	193800	230216500	7930	7930	7930	7930	0
62	20240327	193700	230216500	7930	7930	7930	7930	671
63	20240327	193600	230216500	7930	7930	7930	7930	0
64	20240327	193500	230216500	7930	7930	7930	7930	0
65	20240327	193400	230216500	7930	7930	7930	7930	0
66	20240327	193300	230216500	7930	7930	7930	7930	0
67	20240327	193200	230216500	7930	7930	7930	7930	0
68	20240327	193100	230216500	7930	7930	7930	7930	0
69	20240327	193000	230216500	7930	7930	7930	7930	0
70	20240327	192900	230216500	7930	7930	7930	7930	0
71	20240327	192800	230216500	7930	7930	7930	7930	0
72	20240327	192700	230216500	7930	7930	7930	7930	0
73	20240327	192600	230216500	7930	7930	7930	7930	0
74	20240327	192500	230216500	7930	7930	7930	7930	0
75	20240327	192400	230216500	7930	7930	7930	7930	0
76	20240327	192300	230216500	7930	7930	7930	7930	0
77	20240327	192200	230216500	7930	7930	7930	7930	0
78	20240327	192100	230216500	7930	7930	7930	7930	0
79	20240327	192000	230216500	7930	7930	7930	7930	0
80	20240327	191900	230216500	7930	7930	7930	7930	0
81	20240327	191800	230216500	7930	7930	7930	7930	0
82	20240327	191700	230216500	7930	7930	7930	7930	0
83	20240327	191600	230216500	7930	7930	7930	7930	0
84	20240327	191500	230216500	7930	7930	7930	7930	0
85	20240327	191400	230216500	7930	7930	7930	7930	0
86	20240327	191300	230216500	7930	7930	7930	7930	0
87	20240327	191200	230216500	7930	7930	7930	7930	0
88	20240327	191100	230216500	7930	7930	7930	7930	0
89	20240327	191000	230216500	7930	7930	7930	7930	0
90	20240327	190900	230216500	7930	7930	7930	7930	0
91	20240327	190800	230216500	7930	7930	7930	7930	0
92	20240327	190700	230216500	7930	7930	7930	7930	671
93	20240327	190600	230216500	7930	7930	7930	7930	0
94	20240327	190500	230216500	7930	7930	7930	7930	0
95	20240327	190400	230216500	7930	7930	7930	7930	0
96	20240327	190300	230216500	7930	7930	7930	7930	0
97	20240327	190200	230216500	7930	7930	7930	7930	0
98	20240327	190100	230216500	7930	7930	7930	7930	0
99	20240327	190000	230216500	7930	7930	7930	7930	0
100	20240327	185900	230216500	7930	7930	7930	7930	0
101	20240327	185800	230216500	7930	7930	7930	7930	0
102	20240327	185700	230216500	7930	7930	7930	7930	0
103	20240327	185600	230216500	7930	7930	7930	7930	0
104	20240327	185500	230216500	7930	7930	7930	7930	0
105	20240327	185400	230216500	7930	7930	7930	7930	0
106	20240327	185300	230216500	7930	7930	7930	7930	0
107	20240327	185200	230216500	7930	7930	7930	7930	0
108	20240327	185100	230216500	7930	7930	7930	7930	0
109	20240327	185000	230216500	7930	7930	7930	7930	0
110	20240327	184900	230216500	7930	7930	7930	7930	0
111	20240327	184800	230216500	7930	7930	7930	7930	0
112	20240327	184700	230216500	7930	7930	7930	7930	0
113	20240327	184600	230216500	7930	7930	7930	7930	0
114	20240327	184500	230216500	7930	7930	7930	7930	0
115	20240327	184400	230216500	7930	7930	7930	7930	0
116	20240327	184300	230216500	7930	7930	7930	7930	0
117	20240327	184200	230216500	7930	7930	7930	7930	0
118	20240327	184100	230216500	7930	7930	7930	7930	0
119	20240327	184000	230216500	7930	7930	7930	7930	0
120	20240327	183900	230216500	7930	7930	7930	7930	0
121	20240327	183800	230216500	7930	7930	7930	7930	0
122	20240327	183700	230216500	7930	7930	7930	7930	671
123	20240327	183600	230216500	7930	7930	7930	7930	0
124	20240327	183500	230216500	7930	7930	7930	7930	0
125	20240327	183400	230216500	7930	7930	7930	7930	0
126	20240327	183300	230216500	7930	7930	7930	7930	0
127	20240327	183200	230216500	7930	7930	7930	7930	0
128	20240327	183100	230216500	7930	7930	7930	7930	0
129	20240327	183000	230216500	7930	7930	7930	7930	0
130	20240327	182900	230216500	7930	7930	7930	7930	0
131	20240327	182800	230216500	7930	7930	7930	7930	0
132	20240327	182700	230216500	7930	7930	7930	7930	0
133	20240327	182600	230216500	7930	7930	7930	7930	0
134	20240327	182500	230216500	7930	7930	7930	7930	0
135	20240327	182400	230216500	7930	7930	7930	7930	0
136	20240327	182300	230216500	7930	7930	7930	7930	0
137	20240327	182200	230216500	7930	7930	7930	7930	0
138	20240327	182100	230216500	7930	7930	7930	7930	0
139	20240327	182000	230216500	7930	7930	7930	7930	0
140	20240327	181900	230216500	7930	7930	7930	7930	0
141	20240327	181800	230216500	7930	7930	7930	7930	0
142	20240327	181700	230216500	7930	7930	7930	7930	0
143	20240327	181600	230216500	7930	7930	7930	7930	0
144	20240327	181500	230216500	7930	7930	7930	7930	0
145	20240327	181400	230216500	7930	7930	7930	7930	0
146	20240327	181300	230216500	7930	7930	7930	7930	0
147	20240327	181200	230216500	7930	7930	7930	7930	0
148	20240327	181100	230216500	7930	7930	7930	7930	0
149	20240327	181000	230216500	7930	7930	7930	7930	0
150	20240327	180900	230216500	7930	7930	7930	7930	0
151	20240327	180800	230216500	7930	7930	7930	7930	0
152	20240327	180700	230216500	7930	7930	7930	7930	671
153	20240327	180600	230216500	7930	7930	7930	7930	0
154	20240327	180500	230216500	7930	7930	7930	7930	0
155	20240327	180400	230216500	7930	7930	7930	7930	0
156	20240327	180300	230216500	7930	7930	7930	7930	0
157	20240327	180200	230216500	7930	7930	7930	7930	0
158	20240327	180100	230216500	7930	7930	7930	7930	0
159	20240327	180000	230216500	7930	7930	7930	7930	0
160	20240327	175900	230216500	7930	7930	7930	7930	0
161	20240327	175800	230216500	7930	7930	7930	7930	0
162	20240327	175700	230216500	7930	7930	7930	7930	0
163	20240327	175600	230216500	7930	7930	7930	7930	0
164	20240327	175500	230216500	7930	7930	7930	7930	0
165	20240327	175400	230216500	7930	7930	7930	7930	0
166	20240327	175300	230216500	7930	7930	7930	7930	0
167	20240327	175200	230216500	7930	7930	7930	7930	0
168	20240327	175100	230216500	7930	7930	7930	7930	0
169	20240327	175000	230216500	7930	7930	7930	7930	0
170	20240327	174900	230216500	7930	7930	7930	7930	0
171	20240327	174800	230216500	7930	7930	7930	7930	0
172	20240327	174700	230216500	7930	7930	7930	7930	0
173	20240327	174600	230216500	7930	7930	7930	7930	0
174	20240327	174500	230216500	7930	7930	7930	7930	0
175	20240327	174400	230216500	7930	7930	7930	7930	0
176	20240327	174300	230216500	7930	7930	7930	7930	0
177	20240327	174200	230216500	7930	7930	7930	7930	0
178	20240327	174100	230216500	7930	7930	7930	7930	0
179	20240327	174000	230216500	7930	7930	7930	7930	0
180	20240327	173900	230216500	7930	7930	7930	7930	0
181	20240327	173800	230216500	7930	7930	7930	7930	0
182	20240327	173700	230216500	7930	7930	7930	7930	671
183	20240327	173600	230216500	7930	7930	7930	7930	0
184	20240327	173500	230216500	7930	7930	7930	7930	0
185	20240327	173400	230216500	7930	7930	7930	7930	0
186	20240327	173300	230216500	7930	7930	7930	7930	0
187	20240327	173200	230216500	7930	7930	7930	7930	0
188	20240327	173100	230216500	7930	7930	7930	7930	0
189	20240327	173000	230216500	7930	7930	7930	7930	0
190	20240327	172900	230216500	7930	7930	7930	7930	0
191	20240327	172800	230216500	7930	7930	7930	7930	0
192	20240327	172700	230216500	7930	7930	7930	7930	0
193	20240327	172600	230216500	7930	7930	7930	7930	0
194	20240327	172500	230216500	7930	7930	7930	7930	0
195	20240327	172400	230216500	7930	7930	7930	7930	0
196	20240327	172300	230216500	7930	7930	7930	7930	0
197	20240327	172200	230216500	7930	7930	7930	7930	0
198	20240327	172100	230216500	7930	7930	7930	7930	0
199	20240327	172000	230216500	7930	7930	7930	7930	0
200	20240327	171900	230216500	7930	7930	7930	7930	0
201	20240327	171800	230216500	7930	7930	7930	7930	0
202	20240327	171700	230216500	7930	7930	7930	7930	0
203	20240327	171600	230216500	7930	7930	7930	7930	0
204	20240327	171500	230216500	7930	7930	7930	7930	0
205	20240327	171400	230216500	7930	7930	7930	7930	0
206	20240327	171300	230216500	7930	7930	7930	7930	0
207	20240327	171200	230216500	7930	7930	7930	7930	0
208	20240327	171100	230216500	7930	7930	7930	7930	0
209	20240327	171000	230216500	7930	7930	7930	7930	0
210	20240327	170900	230216500	7930	7930	7930	7930	0
211	20240327	170800	230216500	7930	7930	7930	7930	0
212	20240327	170700	230216500	7930	7930	7930	7930	671
213	20240327	170600	230216500	7930	7930	7930	7930	0
214	20240327	170500	230216500	7930	7930	7930	7930	0
215	20240327	170400	230216500	7930	7930	7930	7930	0
216	20240327	170300	230216500	7930	7930	7930	7930	0
217	20240327	170200	230216500	7930	7930	7930	7930	0
218	20240327	170100	230216500	7930	7930	7930	7930	0
219	20240327	170000	230216500	7930	7930	7930	7930	0
220	20240327	165900	230216500	7930	7930	7930	7930	0
221	20240327	165800	230216500	7930	7930	7930	7930	0
222	20240327	165700	230216500	7930	7930	7930	7930	0
223	20240327	165600	230216500	7930	7930	7930	7930	0
224	20240327	165500	230216500	7930	7930	7930	7930	0
225	20240327	165400	230216500	7930	7930	7930	7930	0
226	20240327	165300	230216500	7930	7930	7930	7930	0
227	20240327	165200	230216500	7930	7930	7930	7930	0
228	20240327	165100	230216500	7930	7930	7930	7930	0
229	20240327	165000	230216500	7930	7930	7930	7930	0
230	20240327	164900	230216500	7930	7930	7930	7930	0
231	20240327	164800	230216500	7930	7930	7930	7930	0
232	20240327	164700	230216500	7930	7930	7930	7930	0
233	20240327	164600	230216500	7930	7930	7930	7930	0
234	20240327	164500	230216500	7930	7930	7930	7930	0
235	20240327	164400	230216500	7930	7930	7930	7930	0
236	20240327	164300	230216500	7930	7930	7930	7930	0
237	20240327	164200	230216500	7930	7930	7930	7930	0
238	20240327	164100	230216500	7930	7930	7930	7930	0
239	20240327	164000	230216500	7930	7930	7930	7930	0
240	20240327	163900	230216500	7930	7930	7930	7930	0
241	20240327	163800	230216500	7930	7930	7930	7930	0
242	20240327	163700	230216500	7930	7930	7930	7930	671
243	20240327	163600	230216500	7930	7930	7930	7930	0
244	20240327	163500	230216500	7930	7930	7930	7930	0
245	20240327	163400	230216500	7930	7930	7930	7930	0
246	20240327	163300	230216500	7930	7930	7930	7930	0
247	20240327	163200	230216500	7930	7930	7930	7930	0
248	20240327	163100	230216500	7930	7930	7930	7930	0
249	20240327	163000	230216500	7930	7930	7930	7930	0
250	20240327	162900	230216500	7930	7930	7930	7930	0
251	20240327	162800	230216500	7930	7930	7930	7930	0
252	20240327	162700	230216500	7930	7930	7930	7930	0
253	20240327	162600	230216500	7930	7930	7930	7930	0
254	20240327	162500	230216500	7930	7930	7930	7930	0
255	20240327	162400	230216500	7930	7930	7930	7930	0
256	20240327	162300	230216500	7930	7930	7930	7930	0
257	20240327	162200	230216500	7930	7930	7930	7930	0
258	20240327	162100	230216500	7930	7930	7930	7930	0
259	20240327	162000	230216500	7930	7930	7930	7930	0
260	20240327	161900	230216500	7930	7930	7930	7930	0
261	20240327	161800	230216500	7930	7930	7930	7930	0
262	20240327	161700	230216500	7930	7930	7930	7930	0
263	20240327	161600	230216500	7930	7930	7930	7930	0
264	20240327	161500	230216500	7930	7930	7930	7930	0
265	20240327	161400	230216500	7930	7930	7930	7930	0
266	20240327	161300	230216500	7930	7930	7930	7930	0
267	20240327	161200	230216500	7930	7930	7930	7930	0
268	20240327	161100	230216500	7930	7930	7930	7930	0
269	20240327	161000	230216500	7930	7930	7930	7930	0
270	20240327	160900	230216500	7930	7930	7930	7930	0
271	20240327	160800	230216500	7930	7930	7930	7930	0
272	20240327	160700	230216500	7930	7930	7930	7930	671
273	20240327	160600	230216500	7930	7930	7930	7930	0
274	20240327	160500	230216500	7930	7930	7930	7930	0
275	20240327	160400	230216500	7930	7930	7930	7930	0
276	20240327	160300	230216500	7930	7930	7930	7930	0
277	20240327	160200	230216500	7930	7930	7930	7930	0
278	20240327	160100	230216500	7930	7930	7930	7930	0
279	20240327	160000	230216500	7930	7930	7930	7930	0
280	20240327	155900	230216500	7930	7930	7930	7930	0
281	20240327	155800	230216500	7930	7930	7930	7930	0
282	20240327	155700	230216500	7930	7930	7930	7930	0
283	20240327	155600	230216500	7930	7930	7930	7930	0
284	20240327	155500	230216500	7930	7930	7930	7930	0
285	20240327	155400	230216500	7930	7930	7930	7930	0
286	20240327	155300	230216500	7930	7930	7930	7930	0
287	20240327	155200	230216500	7930	7930	7930	7930	0
288	20240327	155100	230216500	7930	7930	7930	7930	0
289	20240327	155000	230216500	7930	7930	7930	7930	0
290	20240327	154900	230216500	7930	7930	7930	7930	0
291	20240327	154800	230216500	7930	7930	7930	7930	0
292	20240327	154700	230216500	7930	7930	7930	7930	0
293	20240327	154600	230216500	7930	7930	7930	7930	0
294	20240327	154500	230216500	7930	7930	7930	7930	0
295	20240327	154400	230216500	7930	7930	7930	7930	0
296	20240327	154300	230216500	7930	7930	7930	7930	0
297	20240327	154200	230216500	7930	7930	7930	7930	0
298	20240327	154100	230216500	7930	7930	7930	7930	0
299	20240327	154000	230216500	7930	7930	7930	7930	0
300	20240327	153900	230216500	7930	7930	7930	7930	0
301	20240327	153800	230216500	7930	7930	7930	7930	0
302	20240327	153700	230216500	7930	7930	7930	7930	671
303	20240327	153600	230216500	7930	7930	7930	7930	0
304	20240327	153500	230216500	7930	7930	7930	7930	0
305	20240327	153400	230216500	7930	7930	7930	7930	0
306	20240327	153300	230216500	7930	7930	7930	7930	0
307	20240327	153200	230216500	7930	7930	7930	7930	0
308	20240327	153100	230216500	7930	7930	7930	7930	0
309	20240327	153000	230216500	7930	7930	7930	7930	671
310	20240327	152900	224895470	7930	7930	7930	7930	0
311	20240327	152800	224895470	7930	7930	7930	7930	0
312	20240327	152700	224895470	7930	7930	7930	7930	0
313	20240327	152600	224895470	7930	7930	7930	7930	0
314	20240327	152500	224895470	7930	7930	7930	7930	0
315	20240327	152400	224895470	7930	7930	7930	7930	0
316	20240327	152300	224895470	7930	7930	7930	7930	0
317	20240327	152200	224895470	7930	7930	7930	7930	0
318	20240327	152100	224895470	7930	7930	7930	7930	0
319	20240327	152000	224895470	7930	7930	7930	7930	0
320	20240327	151900	224895470	7930	7920	7930	7910	162
321	20240327	151800	223612670	7920	7920	7920	7920	30
322	20240327	151700	223375070	7920	7950	7950	7920	52
323	20240327	151600	222962330	7950	7950	7950	7950	10
324	20240327	151500	222882830	7950	7950	7950	7950	0
325	20240327	151400	222882830	7950	7950	7950	7950	0
326	20240327	151300	222882830	7950	7930	7950	7930	3
327	20240327	151200	222859010	7910	7920	7920	7910	500
328	20240327	151100	218903200	7940	7940	7940	7940	40
329	20240327	151000	218585600	7940	7930	7940	7930	2
330	20240327	150900	218569730	7920	7920	7920	7920	29
331	20240327	150800	218340050	7930	7930	7930	7930	0
332	20240327	150700	218340050	7930	7930	7930	7930	3
333	20240327	150600	218316260	7940	7940	7940	7940	1
334	20240327	150500	218308320	7940	7940	7940	7940	0
335	20240327	150400	218308320	7940	7920	7940	7920	9
336	20240327	150300	218237020	7960	7960	7960	7960	0
337	20240327	150200	218237020	7960	7960	7960	7960	0
338	20240327	150100	218237020	7960	7960	7960	7960	0
339	20240327	150000	218237020	7960	7950	7960	7950	5
340	20240327	145900	218197260	7950	7950	7950	7950	0
341	20240327	145800	218197260	7950	7950	7950	7950	10
342	20240327	145700	218117760	7950	7950	7950	7950	10
343	20240327	145600	218038260	7960	7960	7960	7960	0
344	20240327	145500	218038260	7960	7960	7960	7960	0
345	20240327	145400	218038260	7960	7960	7960	7960	0
346	20240327	145300	218038260	7960	7960	7960	7960	0
347	20240327	145200	218038260	7960	7940	7960	7940	100
348	20240327	145100	217244230	7940	7930	7940	7930	26
349	20240327	145000	217038040	7940	7930	7940	7930	28
350	20240327	144900	216815990	7940	7940	7940	7940	3
351	20240327	144800	216792170	7940	7940	7940	7940	0
352	20240327	144700	216792170	7940	7940	7940	7940	0
353	20240327	144600	216792170	7940	7940	7940	7940	1
354	20240327	144500	216784230	7940	7940	7940	7940	0
355	20240327	144400	216784230	7940	7940	7940	7940	0
356	20240327	144300	216784230	7940	7940	7940	7940	0
357	20240327	144200	216784230	7940	7920	7940	7920	16
358	20240327	144100	216657460	7910	7910	7910	7910	0
359	20240327	144000	216657460	7910	7910	7910	7910	0
360	20240327	143900	216657460	7910	7910	7910	7910	0
361	20240327	143800	216657460	7910	7910	7910	7910	0
362	20240327	143700	216657460	7910	7910	7910	7910	0
363	20240327	143600	216657460	7910	7960	7960	7910	650
364	20240327	143500	211515750	7960	7960	7960	7960	0
365	20240327	143400	211515750	7960	7940	7960	7910	191
366	20240327	143300	210002920	7960	7960	7960	7960	0
367	20240327	143200	210002920	7960	7950	7960	7950	2
368	20240327	143100	209987010	7970	7960	7970	7960	5
369	20240327	143000	209947200	7970	7970	7970	7970	1
370	20240327	142900	209939230	7960	7960	7960	7960	383
371	20240327	142800	206890550	7960	7970	7970	7960	10
372	20240327	142700	206810930	7940	7940	7970	7940	251
373	20240327	142600	204817960	7970	7970	7970	7970	1
374	20240327	142500	204809990	7970	7970	7970	7970	1
375	20240327	142400	204802020	7960	7960	7960	7960	0
376	20240327	142300	204802020	7960	7940	7970	7940	405
377	20240327	142200	201586080	7940	7940	7940	7940	0
378	20240327	142100	201586080	7940	7940	7940	7920	537
379	20240327	142000	197322830	7940	7940	7940	7940	0
380	20240327	141900	197322830	7940	7940	7940	7940	0
381	20240327	141800	197322830	7940	7940	7940	7940	10
382	20240327	141700	197243430	7940	7930	7940	7930	132
383	20240327	141600	196196650	7930	7910	7930	7910	3
384	20240327	141500	196172890	7900	7900	7900	7900	0
385	20240327	141400	196172890	7900	7900	7900	7900	0
386	20240327	141300	196172890	7900	7900	7900	7900	0
387	20240327	141200	196172890	7900	7900	7900	7900	0
388	20240327	141100	196172890	7900	7900	7900	7900	0
389	20240327	141000	196172890	7900	7900	7900	7900	0
390	20240327	140900	196172890	7900	7910	7910	7900	112
391	20240327	140800	195287980	7930	7930	7930	7930	0
392	20240327	140700	195287980	7930	7930	7930	7930	10
393	20240327	140600	195208680	7930	7930	7930	7930	2
394	20240327	140500	195192820	7930	7910	7930	7910	3
395	20240327	140400	195169060	7900	7900	7900	7900	0
396	20240327	140300	195169060	7900	7900	7900	7900	0
397	20240327	140200	195169060	7900	7930	7930	7900	613
398	20240327	140100	190326150	7930	7930	7930	7930	0
399	20240327	140000	190326150	7930	7930	7930	7930	0
400	20240327	135900	190326150	7930	7930	7930	7930	1
401	20240327	135800	190318220	7930	7930	7930	7930	0
402	20240327	135700	190318220	7930	7930	7930	7930	0
403	20240327	135600	190318220	7930	7930	7930	7930	0
404	20240327	135500	190318220	7930	7930	7930	7930	0
405	20240327	135400	190318220	7930	7930	7930	7930	0
406	20240327	135300	190318220	7930	7930	7930	7930	0
407	20240327	135200	190318220	7930	7930	7930	7930	0
408	20240327	135100	190318220	7930	7930	7930	7930	0
409	20240327	135000	190318220	7930	7920	7930	7920	2
410	20240327	134900	190302370	7900	7900	7900	7900	0
411	20240327	134800	190302370	7900	7900	7900	7900	6
412	20240327	134700	190254970	7930	7930	7930	7930	0
413	20240327	134600	190254970	7930	7930	7930	7930	2
414	20240327	134500	190239110	7930	7930	7930	7930	0
415	20240327	134400	190239110	7930	7930	7930	7930	0
416	20240327	134300	190239110	7930	7920	7930	7920	2
417	20240327	134200	190223260	7900	7900	7900	7900	0
418	20240327	134100	190223260	7900	7900	7900	7900	0
419	20240327	134000	190223260	7900	7900	7900	7900	0
420	20240327	133900	190223260	7900	7900	7900	7900	0
421	20240327	133800	190223260	7900	7900	7900	7900	83
422	20240327	133700	189567560	7900	7900	7900	7900	0
423	20240327	133600	189567560	7900	7900	7900	7900	120
424	20240327	133500	188619560	7920	7920	7920	7920	2
425	20240327	133400	188603720	7930	7930	7930	7930	0
426	20240327	133300	188603720	7930	7900	7930	7900	122
427	20240327	133200	187639860	7900	7900	7900	7900	331
428	20240327	133100	185024960	7900	7900	7900	7900	5
429	20240327	133000	184985460	7900	7910	7910	7900	67
430	20240327	132900	184456080	7910	7910	7910	7910	0
431	20240327	132800	184456080	7910	7910	7910	7910	0
432	20240327	132700	184456080	7910	7910	7910	7910	6
433	20240327	132600	184408620	7910	7910	7910	7910	0
434	20240327	132500	184408620	7910	7910	7910	7910	0
435	20240327	132400	184408620	7910	7910	7910	7910	19
436	20240327	132300	184258330	7930	7930	7930	7930	0
437	20240327	132200	184258330	7930	7930	7930	7930	0
438	20240327	132100	184258330	7930	7930	7930	7930	0
439	20240327	132000	184258330	7930	7930	7930	7930	0
440	20240327	131900	184258330	7930	7930	7930	7930	0
441	20240327	131800	184258330	7930	7900	7930	7900	100
442	20240327	131700	183466830	7930	7930	7930	7930	0
443	20240327	131600	183466830	7930	7930	7930	7930	1
444	20240327	131500	183458900	7930	7930	7930	7930	0
445	20240327	131400	183458900	7930	7930	7930	7930	10
446	20240327	131300	183379600	7930	7930	7930	7930	0
447	20240327	131200	183379600	7930	7930	7930	7930	0
448	20240327	131100	183379600	7930	7930	7930	7930	0
449	20240327	131000	183379600	7930	7930	7930	7930	0
450	20240327	130900	183379600	7930	7930	7930	7930	0
451	20240327	130800	183379600	7930	7930	7930	7930	0
452	20240327	130700	183379600	7930	7930	7930	7930	0
453	20240327	130600	183379600	7930	7930	7930	7930	1
454	20240327	130500	183371670	7930	7930	7930	7930	0
455	20240327	130400	183371670	7930	7930	7930	7930	0
456	20240327	130300	183371670	7930	7930	7930	7930	0
457	20240327	130200	183371670	7930	7930	7930	7930	0
458	20240327	130100	183371670	7930	7930	7930	7930	0
459	20240327	130000	183371670	7930	7930	7930	7930	0
460	20240327	125900	183371670	7930	7900	7930	7900	40
461	20240327	125800	183055550	7900	7900	7900	7900	0
462	20240327	125700	183055550	7900	7900	7900	7900	0
463	20240327	125600	183055550	7900	7900	7900	7900	305
464	20240327	125500	180646050	7900	7900	7900	7900	12
465	20240327	125400	180551250	7900	7900	7900	7900	80
466	20240327	125300	179919250	7900	7900	7900	7900	6
467	20240327	125200	179871850	7900	7900	7900	7900	3
468	20240327	125100	179848150	7900	7900	7900	7900	0
469	20240327	125000	179848150	7900	7900	7900	7900	0
470	20240327	124900	179848150	7900	7900	7900	7900	5
471	20240327	124800	179808650	7900	7910	7910	7900	292
472	20240327	124700	177501250	7910	7920	7920	7910	55
473	20240327	124600	177066180	7920	7920	7920	7920	1
474	20240327	124500	177058260	7920	7920	7920	7920	0
475	20240327	124400	177058260	7920	7900	7920	7900	61
476	20240327	124300	176576150	7900	7900	7900	7900	50
477	20240327	124200	176181150	7890	7890	7890	7890	800
478	20240327	124100	169869150	7900	7900	7900	7900	13
479	20240327	124000	169766450	7900	7900	7900	7900	4
480	20240327	123900	169734850	7900	7900	7900	7900	49
481	20240327	123800	169347750	7900	7900	7900	7900	460
482	20240327	123700	165713750	7900	7900	7900	7900	0
483	20240327	123600	165713750	7900	7910	7910	7900	400
484	20240327	123500	162553650	7900	7930	7930	7900	2392
485	20240327	123400	143648470	7940	7940	7940	7940	0
486	20240327	123300	143648470	7940	7940	7940	7940	0
487	20240327	123200	143648470	7940	7940	7940	7940	0
488	20240327	123100	143648470	7940	7940	7940	7940	0
489	20240327	123000	143648470	7940	7940	7940	7940	0
490	20240327	122900	143648470	7940	7930	7940	7930	12
491	20240327	122800	143553300	7930	7920	7930	7920	7
492	20240327	122700	143497800	7900	7910	7910	7900	1280
493	20240327	122600	133383300	7930	7930	7930	7930	2
494	20240327	122500	133367440	7930	7920	7930	7920	2
495	20240327	122400	133351590	7900	7900	7900	7900	0
496	20240327	122300	133351590	7900	7900	7900	7900	0
497	20240327	122200	133351590	7900	7930	7930	7900	802
498	20240327	122100	127008330	7940	7940	7940	7940	1
499	20240327	122000	127000390	7920	7940	7940	7920	420
500	20240327	121900	123667600	7940	7940	7940	7940	0
501	20240327	121800	123667600	7940	7940	7940	7940	0
502	20240327	121700	123667600	7940	7940	7940	7940	0
503	20240327	121600	123667600	7940	7940	7940	7940	0
504	20240327	121500	123667600	7940	7940	7940	7940	1
505	20240327	121400	123659660	7940	7940	7940	7940	0
506	20240327	121300	123659660	7940	7940	7940	7940	0
507	20240327	121200	123659660	7940	7940	7940	7940	0
508	20240327	121100	123659660	7940	7940	7940	7940	20
509	20240327	121000	123500860	7940	7940	7940	7940	0
510	20240327	120900	123500860	7940	7940	7940	7940	10
511	20240327	120800	123421460	7930	7930	7930	7930	0
512	20240327	120700	123421460	7930	7930	7930	7930	0
513	20240327	120600	123421460	7930	7930	7930	7930	5
514	20240327	120500	123381810	7940	7940	7940	7940	0
515	20240327	120400	123381810	7940	7940	7940	7940	1
516	20240327	120300	123373870	7940	7940	7940	7940	0
517	20240327	120200	123373870	7940	7940	7940	7940	4
518	20240327	120100	123342110	7940	7940	7940	7940	0
519	20240327	120000	123342110	7940	7940	7940	7940	0
520	20240327	115900	123342110	7940	7940	7940	7940	0
521	20240327	115800	123342110	7940	7940	7940	7900	809
522	20240327	115700	116944970	7940	7940	7940	7940	0
523	20240327	115600	116944970	7940	7940	7940	7940	1
524	20240327	115500	116937030	7940	7940	7940	7940	0
525	20240327	115400	116937030	7940	7940	7940	7940	10
526	20240327	115300	116857630	7940	7940	7940	7940	0
527	20240327	115200	116857630	7940	7940	7940	7940	25
528	20240327	115100	116659130	7940	7940	7940	7940	2
529	20240327	115000	116643250	7930	7930	7930	7930	20
530	20240327	114900	116484650	7940	7940	7940	7940	0
531	20240327	114800	116484650	7940	7940	7940	7940	0
532	20240327	114700	116484650	7940	7940	7940	7940	0
533	20240327	114600	116484650	7940	7940	7940	7940	2
534	20240327	114500	116468770	7940	7930	7940	7930	110
535	20240327	114400	115595380	7900	7900	7900	7900	0
536	20240327	114300	115595380	7900	7910	7910	7900	594
537	20240327	114200	110897950	7940	7940	7940	7940	0
538	20240327	114100	110897950	7940	7940	7940	7940	0
539	20240327	114000	110897950	7940	7940	7940	7940	0
540	20240327	113900	110897950	7940	7940	7940	7940	0
541	20240327	113800	110897950	7940	7940	7940	7940	0
542	20240327	113700	110897950	7940	7940	7940	7940	0
543	20240327	113600	110897950	7940	7940	7940	7940	0
544	20240327	113500	110897950	7940	7940	7940	7940	0
545	20240327	113400	110897950	7940	7920	7940	7920	3
546	20240327	113300	110874160	7900	7900	7900	7900	0
547	20240327	113200	110874160	7900	7930	7930	7900	178
548	20240327	113100	109467010	7940	7940	7940	7940	0
549	20240327	113000	109467010	7940	7940	7940	7940	0
550	20240327	112900	109467010	7940	7940	7940	7940	5
551	20240327	112800	109427310	7920	7920	7920	7920	0
552	20240327	112700	109427310	7920	7920	7920	7920	50
553	20240327	112600	109031310	7920	7930	7930	7920	70
554	20240327	112500	108476420	7960	7940	7960	7940	3
555	20240327	112400	108452570	7930	7930	7930	7930	1
556	20240327	112300	108444640	7950	7950	7950	7950	0
557	20240327	112200	108444640	7950	7950	7950	7950	5
558	20240327	112100	108404890	7950	7950	7950	7950	0
559	20240327	112000	108404890	7950	7950	7950	7950	1
560	20240327	111900	108396940	7950	7950	7950	7950	1
561	20240327	111800	108388990	7950	7950	7950	7950	8
562	20240327	111700	108325390	7940	7940	7940	7940	5
563	20240327	111600	108285690	7920	7930	7930	7920	200
564	20240327	111500	106701590	7940	7920	7940	7920	122
565	20240327	111400	105735190	7920	7920	7920	7920	0
566	20240327	111300	105735190	7920	7900	7920	7900	69
567	20240327	111200	105190070	7910	7910	7910	7900	1312
568	20240327	111100	94820030	7920	7920	7920	7920	702
569	20240327	111000	89260190	7920	7940	7940	7920	410
570	20240327	110900	86012640	7950	7950	7950	7950	1
571	20240327	110800	86004690	7940	7940	7940	7940	20
572	20240327	110700	85845890	7960	7960	7960	7960	126
573	20240327	110600	84842930	7960	7960	7960	7960	1
574	20240327	110500	84834970	7960	7930	7960	7930	2
575	20240327	110400	84819080	7960	7960	7960	7960	2
576	20240327	110300	84803160	7960	7960	7960	7960	0
577	20240327	110200	84803160	7960	7960	7960	7960	0
578	20240327	110100	84803160	7960	7960	7960	7960	0
579	20240327	110000	84803160	7960	7920	7960	7920	2
580	20240327	105900	84787280	7910	7910	7910	7910	0
581	20240327	105800	84787280	7910	7930	7930	7910	400
582	20240327	105700	81621830	7920	7920	7920	7920	0
583	20240327	105600	81621830	7920	7920	7920	7920	0
584	20240327	105500	81621830	7920	7920	7920	7920	0
585	20240327	105400	81621830	7920	7920	7920	7920	0
586	20240327	105300	81621830	7920	7920	7920	7920	0
587	20240327	105200	81621830	7920	7940	7940	7920	845
588	20240327	105100	74919570	7940	7940	7940	7940	0
589	20240327	105000	74919570	7940	7940	7940	7940	64
590	20240327	104900	74411410	7940	7960	7960	7940	165
591	20240327	104800	73100240	7960	7970	7970	7960	80
592	20240327	104700	72463390	8000	8000	8000	8000	0
593	20240327	104600	72463390	8000	8000	8000	8000	1
594	20240327	104500	72455390	8000	8000	8000	8000	0
595	20240327	104400	72455390	8000	8000	8000	8000	10
596	20240327	104300	72375390	8000	8000	8000	8000	0
597	20240327	104200	72375390	8000	8000	8000	8000	0
598	20240327	104100	72375390	8000	8000	8000	8000	0
599	20240327	104000	72375390	8000	8000	8000	8000	47
600	20240327	103900	71999390	8000	8000	8000	8000	20
601	20240327	103800	71839390	8000	8000	8000	8000	0
602	20240327	103700	71839390	8000	8000	8000	8000	364
603	20240327	103600	68927390	8000	7970	8000	7970	102
604	20240327	103500	68114390	7970	7990	7990	7970	41
605	20240327	103400	67787600	8000	8000	8000	8000	0
606	20240327	103300	67787600	8000	8000	8000	8000	10
607	20240327	103200	67707600	8000	8000	8000	8000	0
608	20240327	103100	67707600	8000	8000	8000	8000	3
609	20240327	103000	67683600	8000	7970	8000	7970	40
610	20240327	102900	67364770	8000	8000	8000	8000	7
611	20240327	102800	67308770	8000	8000	8000	8000	0
612	20240327	102700	67308770	8000	7990	8000	7990	2
613	20240327	102600	67292780	8000	8000	8000	8000	1
614	20240327	102500	67284780	8000	8000	8000	8000	38
615	20240327	102400	66980780	7990	7990	7990	7990	41
616	20240327	102300	66653190	7980	7980	7980	7980	0
617	20240327	102200	66653190	7980	7980	7980	7980	0
618	20240327	102100	66653190	7980	7980	7980	7980	100
619	20240327	102000	65855190	7990	7980	7990	7980	95
620	20240327	101900	65096460	7980	7980	7980	7980	3
621	20240327	101800	65072520	7980	7980	7980	7980	0
622	20240327	101700	65072520	7980	7980	7980	7980	1
623	20240327	101600	65064540	7980	7980	7980	7980	4
624	20240327	101500	65032620	7990	7990	7990	7990	0
625	20240327	101400	65032620	7990	7990	7990	7990	0
626	20240327	101300	65032620	7990	7990	7990	7990	2
627	20240327	101200	65016640	7990	7990	7990	7990	0
628	20240327	101100	65016640	7990	7970	7990	7970	20
629	20240327	101000	64857060	7970	7970	7970	7970	98
630	20240327	100900	64076000	7970	7970	7970	7970	0
631	20240327	100800	64076000	7970	7970	7970	7970	0
632	20240327	100700	64076000	7970	7970	7970	7970	0
633	20240327	100600	64076000	7970	7970	7970	7970	1
634	20240327	100500	64068030	7970	7970	7970	7970	0
635	20240327	100400	64068030	7970	7970	7970	7970	0
636	20240327	100300	64068030	7970	7970	7970	7970	6
637	20240327	100200	64020210	7970	7960	7970	7960	65
638	20240327	100100	63502800	7950	7950	7950	7950	152
639	20240327	100000	62294400	7950	7950	7950	7950	0
640	20240327	095900	62294400	7950	7950	7950	7950	1
641	20240327	095800	62286450	7950	7950	7950	7950	106
642	20240327	095700	61443750	7950	7950	7950	7950	128
643	20240327	095600	60426150	7960	7960	7960	7960	1
644	20240327	095500	60418190	7960	7960	7960	7960	1
645	20240327	095400	60410230	7960	7950	7960	7950	32
646	20240327	095300	60155810	7960	7950	7960	7950	8
647	20240327	095200	60092200	7960	7960	7960	7960	0
648	20240327	095100	60092200	7960	7960	7960	7960	1
649	20240327	095000	60084240	7950	7950	7950	7950	25
650	20240327	094900	59885490	7950	7950	7950	7950	0
651	20240327	094800	59885490	7950	7950	7950	7950	3
652	20240327	094700	59861640	7950	7950	7950	7940	3
653	20240327	094600	59837800	7960	7960	7960	7960	1
654	20240327	094500	59829840	7960	7960	7960	7960	0
655	20240327	094400	59829840	7960	7960	7960	7960	1
656	20240327	094300	59821880	7930	7950	7950	7930	606
657	20240327	094200	55016090	7960	7960	7960	7960	0
658	20240327	094100	55016090	7960	7960	7960	7960	4
659	20240327	094000	54984250	7920	7920	7920	7920	0
660	20240327	093900	54984250	7920	7940	7940	7920	370
661	20240327	093800	52050120	7940	7960	7960	7940	171
662	20240327	093700	50692180	7960	7960	7960	7960	0
663	20240327	093600	50692180	7960	7960	7960	7960	250
664	20240327	093500	48702180	7960	7940	7960	7940	12
665	20240327	093400	48606880	7950	7960	7960	7950	16
666	20240327	093300	48479640	7940	7940	7940	7940	6
667	20240327	093200	48432000	7940	7940	7970	7940	11
668	20240327	093100	48344630	7940	7940	7940	7940	592
669	20240327	093000	43644150	7940	7990	7990	7940	913
670	20240327	092900	36393360	7950	7950	7950	7950	0
671	20240327	092800	36393360	7950	7950	7950	7950	313
672	20240327	092700	33905010	7950	7950	7950	7950	459
673	20240327	092600	30255960	7950	7950	7950	7950	0
674	20240327	092500	30255960	7950	7960	7960	7950	3
675	20240327	092400	30232090	7950	7950	7950	7950	628
676	20240327	092300	25239490	7960	7960	7960	7960	8
677	20240327	092200	25175810	7960	7960	7960	7960	1
678	20240327	092100	25167850	8000	8000	8000	8000	0
679	20240327	092000	25167850	8000	8000	8000	8000	1
680	20240327	091900	25159850	7950	7950	7950	7950	0
681	20240327	091800	25159850	7950	7970	7970	7950	200
682	20240327	091700	23568240	8000	8000	8000	8000	0
683	20240327	091600	23568240	8000	8000	8000	8000	0
684	20240327	091500	23568240	8000	8000	8000	8000	0
685	20240327	091400	23568240	8000	7980	8000	7980	10
686	20240327	091300	23488420	7980	7960	7980	7960	1116
687	20240327	091200	14605040	7970	7970	7980	7970	1016
688	20240327	091100	6507510	7990	7990	7990	7990	0
689	20240327	091000	6507510	7990	7990	7990	7990	0
690	20240327	090900	6507510	7990	7990	7990	7990	1
691	20240327	090800	6499520	7980	7980	7980	7980	0
692	20240327	090700	6499520	7980	7990	7990	7980	43
693	20240327	090600	6156030	7990	7990	7990	7990	0
694	20240327	090500	6156030	7990	7990	7990	7990	10
695	20240327	090400	6076130	8040	8040	8040	8040	0
696	20240327	090300	6076130	8040	8040	8040	8040	0
697	20240327	090200	6076130	8040	7960	8040	7960	102
698	20240327	090100	5261480	7970	7970	7970	7970	21
699	20240327	090000	5094110	7980	7970	7990	7970	639