KissMeData/330350/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203300	1081061560	9030	9030	9030	9030	3825
3	20240327	203200	1081061560	9030	9030	9030	9030	0
4	20240327	203100	1081061560	9030	9030	9030	9030	0
5	20240327	203000	1081061560	9030	9030	9030	9030	0
6	20240327	202900	1081061560	9030	9030	9030	9030	0
7	20240327	202800	1081061560	9030	9030	9030	9030	0
8	20240327	202700	1081061560	9030	9030	9030	9030	0
9	20240327	202600	1081061560	9030	9030	9030	9030	0
10	20240327	202500	1081061560	9030	9030	9030	9030	0
11	20240327	202400	1081061560	9030	9030	9030	9030	0
12	20240327	202300	1081061560	9030	9030	9030	9030	0
13	20240327	202200	1081061560	9030	9030	9030	9030	0
14	20240327	202100	1081061560	9030	9030	9030	9030	0
15	20240327	202000	1081061560	9030	9030	9030	9030	0
16	20240327	201900	1081061560	9030	9030	9030	9030	0
17	20240327	201800	1081061560	9030	9030	9030	9030	0
18	20240327	201700	1081061560	9030	9030	9030	9030	0
19	20240327	201600	1081061560	9030	9030	9030	9030	0
20	20240327	201500	1081061560	9030	9030	9030	9030	0
21	20240327	201400	1081061560	9030	9030	9030	9030	0
22	20240327	201300	1081061560	9030	9030	9030	9030	0
23	20240327	201200	1081061560	9030	9030	9030	9030	0
24	20240327	201100	1081061560	9030	9030	9030	9030	0
25	20240327	201000	1081061560	9030	9030	9030	9030	0
26	20240327	200900	1081061560	9030	9030	9030	9030	0
27	20240327	200800	1081061560	9030	9030	9030	9030	0
28	20240327	200700	1081061560	9030	9030	9030	9030	0
29	20240327	200600	1081061560	9030	9030	9030	9030	0
30	20240327	200500	1081061560	9030	9030	9030	9030	0
31	20240327	200400	1081061560	9030	9030	9030	9030	0
32	20240327	200300	1081061560	9030	9030	9030	9030	3825
33	20240327	200200	1081061560	9030	9030	9030	9030	0
34	20240327	200100	1081061560	9030	9030	9030	9030	0
35	20240327	200000	1081061560	9030	9030	9030	9030	0
36	20240327	195900	1081061560	9030	9030	9030	9030	0
37	20240327	195800	1081061560	9030	9030	9030	9030	0
38	20240327	195700	1081061560	9030	9030	9030	9030	0
39	20240327	195600	1081061560	9030	9030	9030	9030	0
40	20240327	195500	1081061560	9030	9030	9030	9030	0
41	20240327	195400	1081061560	9030	9030	9030	9030	0
42	20240327	195300	1081061560	9030	9030	9030	9030	0
43	20240327	195200	1081061560	9030	9030	9030	9030	0
44	20240327	195100	1081061560	9030	9030	9030	9030	0
45	20240327	195000	1081061560	9030	9030	9030	9030	0
46	20240327	194900	1081061560	9030	9030	9030	9030	0
47	20240327	194800	1081061560	9030	9030	9030	9030	0
48	20240327	194700	1081061560	9030	9030	9030	9030	0
49	20240327	194600	1081061560	9030	9030	9030	9030	0
50	20240327	194500	1081061560	9030	9030	9030	9030	0
51	20240327	194400	1081061560	9030	9030	9030	9030	0
52	20240327	194300	1081061560	9030	9030	9030	9030	0
53	20240327	194200	1081061560	9030	9030	9030	9030	0
54	20240327	194100	1081061560	9030	9030	9030	9030	0
55	20240327	194000	1081061560	9030	9030	9030	9030	0
56	20240327	193900	1081061560	9030	9030	9030	9030	0
57	20240327	193800	1081061560	9030	9030	9030	9030	0
58	20240327	193700	1081061560	9030	9030	9030	9030	0
59	20240327	193600	1081061560	9030	9030	9030	9030	0
60	20240327	193500	1081061560	9030	9030	9030	9030	0
61	20240327	193400	1081061560	9030	9030	9030	9030	0
62	20240327	193300	1081061560	9030	9030	9030	9030	3825
63	20240327	193200	1081061560	9030	9030	9030	9030	0
64	20240327	193100	1081061560	9030	9030	9030	9030	0
65	20240327	193000	1081061560	9030	9030	9030	9030	0
66	20240327	192900	1081061560	9030	9030	9030	9030	0
67	20240327	192800	1081061560	9030	9030	9030	9030	0
68	20240327	192700	1081061560	9030	9030	9030	9030	0
69	20240327	192600	1081061560	9030	9030	9030	9030	0
70	20240327	192500	1081061560	9030	9030	9030	9030	0
71	20240327	192400	1081061560	9030	9030	9030	9030	0
72	20240327	192300	1081061560	9030	9030	9030	9030	0
73	20240327	192200	1081061560	9030	9030	9030	9030	0
74	20240327	192100	1081061560	9030	9030	9030	9030	0
75	20240327	192000	1081061560	9030	9030	9030	9030	0
76	20240327	191900	1081061560	9030	9030	9030	9030	0
77	20240327	191800	1081061560	9030	9030	9030	9030	0
78	20240327	191700	1081061560	9030	9030	9030	9030	0
79	20240327	191600	1081061560	9030	9030	9030	9030	0
80	20240327	191500	1081061560	9030	9030	9030	9030	0
81	20240327	191400	1081061560	9030	9030	9030	9030	0
82	20240327	191300	1081061560	9030	9030	9030	9030	0
83	20240327	191200	1081061560	9030	9030	9030	9030	0
84	20240327	191100	1081061560	9030	9030	9030	9030	0
85	20240327	191000	1081061560	9030	9030	9030	9030	0
86	20240327	190900	1081061560	9030	9030	9030	9030	0
87	20240327	190800	1081061560	9030	9030	9030	9030	0
88	20240327	190700	1081061560	9030	9030	9030	9030	0
89	20240327	190600	1081061560	9030	9030	9030	9030	0
90	20240327	190500	1081061560	9030	9030	9030	9030	0
91	20240327	190400	1081061560	9030	9030	9030	9030	0
92	20240327	190300	1081061560	9030	9030	9030	9030	3825
93	20240327	190200	1081061560	9030	9030	9030	9030	0
94	20240327	190100	1081061560	9030	9030	9030	9030	0
95	20240327	190000	1081061560	9030	9030	9030	9030	0
96	20240327	185900	1081061560	9030	9030	9030	9030	0
97	20240327	185800	1081061560	9030	9030	9030	9030	0
98	20240327	185700	1081061560	9030	9030	9030	9030	0
99	20240327	185600	1081061560	9030	9030	9030	9030	0
100	20240327	185500	1081061560	9030	9030	9030	9030	0
101	20240327	185400	1081061560	9030	9030	9030	9030	0
102	20240327	185300	1081061560	9030	9030	9030	9030	0
103	20240327	185200	1081061560	9030	9030	9030	9030	0
104	20240327	185100	1081061560	9030	9030	9030	9030	0
105	20240327	185000	1081061560	9030	9030	9030	9030	0
106	20240327	184900	1081061560	9030	9030	9030	9030	0
107	20240327	184800	1081061560	9030	9030	9030	9030	0
108	20240327	184700	1081061560	9030	9030	9030	9030	0
109	20240327	184600	1081061560	9030	9030	9030	9030	0
110	20240327	184500	1081061560	9030	9030	9030	9030	0
111	20240327	184400	1081061560	9030	9030	9030	9030	0
112	20240327	184300	1081061560	9030	9030	9030	9030	0
113	20240327	184200	1081061560	9030	9030	9030	9030	0
114	20240327	184100	1081061560	9030	9030	9030	9030	0
115	20240327	184000	1081061560	9030	9030	9030	9030	0
116	20240327	183900	1081061560	9030	9030	9030	9030	0
117	20240327	183800	1081061560	9030	9030	9030	9030	0
118	20240327	183700	1081061560	9030	9030	9030	9030	0
119	20240327	183600	1081061560	9030	9030	9030	9030	0
120	20240327	183500	1081061560	9030	9030	9030	9030	0
121	20240327	183400	1081061560	9030	9030	9030	9030	0
122	20240327	183300	1081061560	9030	9030	9030	9030	3825
123	20240327	183200	1081061560	9030	9030	9030	9030	0
124	20240327	183100	1081061560	9030	9030	9030	9030	0
125	20240327	183000	1081061560	9030	9030	9030	9030	0
126	20240327	182900	1081061560	9030	9030	9030	9030	0
127	20240327	182800	1081061560	9030	9030	9030	9030	0
128	20240327	182700	1081061560	9030	9030	9030	9030	0
129	20240327	182600	1081061560	9030	9030	9030	9030	0
130	20240327	182500	1081061560	9030	9030	9030	9030	0
131	20240327	182400	1081061560	9030	9030	9030	9030	0
132	20240327	182300	1081061560	9030	9030	9030	9030	0
133	20240327	182200	1081061560	9030	9030	9030	9030	0
134	20240327	182100	1081061560	9030	9030	9030	9030	0
135	20240327	182000	1081061560	9030	9030	9030	9030	0
136	20240327	181900	1081061560	9030	9030	9030	9030	0
137	20240327	181800	1081061560	9030	9030	9030	9030	0
138	20240327	181700	1081061560	9030	9030	9030	9030	0
139	20240327	181600	1081061560	9030	9030	9030	9030	0
140	20240327	181500	1081061560	9030	9030	9030	9030	0
141	20240327	181400	1081061560	9030	9030	9030	9030	0
142	20240327	181300	1081061560	9030	9030	9030	9030	0
143	20240327	181200	1081061560	9030	9030	9030	9030	0
144	20240327	181100	1081061560	9030	9030	9030	9030	0
145	20240327	181000	1081061560	9030	9030	9030	9030	0
146	20240327	180900	1081061560	9030	9030	9030	9030	0
147	20240327	180800	1081061560	9030	9030	9030	9030	0
148	20240327	180700	1081061560	9030	9030	9030	9030	0
149	20240327	180600	1081061560	9030	9030	9030	9030	0
150	20240327	180500	1081061560	9030	9030	9030	9030	0
151	20240327	180400	1081061560	9030	9030	9030	9030	0
152	20240327	180300	1081061560	9030	9030	9030	9030	3825
153	20240327	180200	1081061560	9030	9030	9030	9030	0
154	20240327	180100	1081061560	9030	9030	9030	9030	0
155	20240327	180000	1081061560	9030	9030	9030	9030	0
156	20240327	175900	1081061560	9030	9030	9030	9030	0
157	20240327	175800	1081061560	9030	9030	9030	9030	0
158	20240327	175700	1081061560	9030	9030	9030	9030	0
159	20240327	175600	1081061560	9030	9030	9030	9030	0
160	20240327	175500	1081061560	9030	9030	9030	9030	0
161	20240327	175400	1081061560	9030	9030	9030	9030	0
162	20240327	175300	1081061560	9030	9030	9030	9030	0
163	20240327	175200	1081061560	9030	9030	9030	9030	0
164	20240327	175100	1081061560	9030	9030	9030	9030	0
165	20240327	175000	1081061560	9030	9030	9030	9030	0
166	20240327	174900	1081061560	9030	9030	9030	9030	0
167	20240327	174800	1081061560	9030	9030	9030	9030	0
168	20240327	174700	1081061560	9030	9030	9030	9030	0
169	20240327	174600	1081061560	9030	9030	9030	9030	0
170	20240327	174500	1081061560	9030	9030	9030	9030	0
171	20240327	174400	1081061560	9030	9030	9030	9030	0
172	20240327	174300	1081061560	9030	9030	9030	9030	0
173	20240327	174200	1081061560	9030	9030	9030	9030	0
174	20240327	174100	1081061560	9030	9030	9030	9030	0
175	20240327	174000	1081061560	9030	9030	9030	9030	0
176	20240327	173900	1081061560	9030	9030	9030	9030	0
177	20240327	173800	1081061560	9030	9030	9030	9030	0
178	20240327	173700	1081061560	9030	9030	9030	9030	0
179	20240327	173600	1081061560	9030	9030	9030	9030	0
180	20240327	173500	1081061560	9030	9030	9030	9030	0
181	20240327	173400	1081061560	9030	9030	9030	9030	0
182	20240327	173300	1081061560	9030	9030	9030	9030	3825
183	20240327	173200	1081061560	9030	9030	9030	9030	0
184	20240327	173100	1081061560	9030	9030	9030	9030	0
185	20240327	173000	1081061560	9030	9030	9030	9030	0
186	20240327	172900	1081061560	9030	9030	9030	9030	0
187	20240327	172800	1081061560	9030	9030	9030	9030	0
188	20240327	172700	1081061560	9030	9030	9030	9030	0
189	20240327	172600	1081061560	9030	9030	9030	9030	0
190	20240327	172500	1081061560	9030	9030	9030	9030	0
191	20240327	172400	1081061560	9030	9030	9030	9030	0
192	20240327	172300	1081061560	9030	9030	9030	9030	0
193	20240327	172200	1081061560	9030	9030	9030	9030	0
194	20240327	172100	1081061560	9030	9030	9030	9030	0
195	20240327	172000	1081061560	9030	9030	9030	9030	0
196	20240327	171900	1081061560	9030	9030	9030	9030	0
197	20240327	171800	1081061560	9030	9030	9030	9030	0
198	20240327	171700	1081061560	9030	9030	9030	9030	0
199	20240327	171600	1081061560	9030	9030	9030	9030	0
200	20240327	171500	1081061560	9030	9030	9030	9030	0
201	20240327	171400	1081061560	9030	9030	9030	9030	0
202	20240327	171300	1081061560	9030	9030	9030	9030	0
203	20240327	171200	1081061560	9030	9030	9030	9030	0
204	20240327	171100	1081061560	9030	9030	9030	9030	0
205	20240327	171000	1081061560	9030	9030	9030	9030	0
206	20240327	170900	1081061560	9030	9030	9030	9030	0
207	20240327	170800	1081061560	9030	9030	9030	9030	0
208	20240327	170700	1081061560	9030	9030	9030	9030	0
209	20240327	170600	1081061560	9030	9030	9030	9030	0
210	20240327	170500	1081061560	9030	9030	9030	9030	0
211	20240327	170400	1081061560	9030	9030	9030	9030	0
212	20240327	170300	1081061560	9030	9030	9030	9030	3825
213	20240327	170200	1081061560	9030	9030	9030	9030	0
214	20240327	170100	1081061560	9030	9030	9030	9030	0
215	20240327	170000	1081061560	9030	9030	9030	9030	0
216	20240327	165900	1081061560	9030	9030	9030	9030	0
217	20240327	165800	1081061560	9030	9030	9030	9030	0
218	20240327	165700	1081061560	9030	9030	9030	9030	0
219	20240327	165600	1081061560	9030	9030	9030	9030	0
220	20240327	165500	1081061560	9030	9030	9030	9030	0
221	20240327	165400	1081061560	9030	9030	9030	9030	0
222	20240327	165300	1081061560	9030	9030	9030	9030	0
223	20240327	165200	1081061560	9030	9030	9030	9030	0
224	20240327	165100	1081061560	9030	9030	9030	9030	0
225	20240327	165000	1081061560	9030	9030	9030	9030	0
226	20240327	164900	1081061560	9030	9030	9030	9030	0
227	20240327	164800	1081061560	9030	9030	9030	9030	0
228	20240327	164700	1081061560	9030	9030	9030	9030	0
229	20240327	164600	1081061560	9030	9030	9030	9030	0
230	20240327	164500	1081061560	9030	9030	9030	9030	0
231	20240327	164400	1081061560	9030	9030	9030	9030	0
232	20240327	164300	1081061560	9030	9030	9030	9030	0
233	20240327	164200	1081061560	9030	9030	9030	9030	0
234	20240327	164100	1081061560	9030	9030	9030	9030	0
235	20240327	164000	1081061560	9030	9030	9030	9030	0
236	20240327	163900	1081061560	9030	9030	9030	9030	0
237	20240327	163800	1081061560	9030	9030	9030	9030	0
238	20240327	163700	1081061560	9030	9030	9030	9030	0
239	20240327	163600	1081061560	9030	9030	9030	9030	0
240	20240327	163500	1081061560	9030	9030	9030	9030	0
241	20240327	163400	1081061560	9030	9030	9030	9030	0
242	20240327	163300	1081061560	9030	9030	9030	9030	3825
243	20240327	163200	1081061560	9030	9030	9030	9030	0
244	20240327	163100	1081061560	9030	9030	9030	9030	0
245	20240327	163000	1081061560	9030	9030	9030	9030	0
246	20240327	162900	1081061560	9030	9030	9030	9030	0
247	20240327	162800	1081061560	9030	9030	9030	9030	0
248	20240327	162700	1081061560	9030	9030	9030	9030	0
249	20240327	162600	1081061560	9030	9030	9030	9030	0
250	20240327	162500	1081061560	9030	9030	9030	9030	0
251	20240327	162400	1081061560	9030	9030	9030	9030	0
252	20240327	162300	1081061560	9030	9030	9030	9030	0
253	20240327	162200	1081061560	9030	9030	9030	9030	0
254	20240327	162100	1081061560	9030	9030	9030	9030	0
255	20240327	162000	1081061560	9030	9030	9030	9030	0
256	20240327	161900	1081061560	9030	9030	9030	9030	0
257	20240327	161800	1081061560	9030	9030	9030	9030	0
258	20240327	161700	1081061560	9030	9030	9030	9030	0
259	20240327	161600	1081061560	9030	9030	9030	9030	0
260	20240327	161500	1081061560	9030	9030	9030	9030	0
261	20240327	161400	1081061560	9030	9030	9030	9030	0
262	20240327	161300	1081061560	9030	9030	9030	9030	0
263	20240327	161200	1081061560	9030	9030	9030	9030	0
264	20240327	161100	1081061560	9030	9030	9030	9030	0
265	20240327	161000	1081061560	9030	9030	9030	9030	0
266	20240327	160900	1081061560	9030	9030	9030	9030	0
267	20240327	160800	1081061560	9030	9030	9030	9030	0
268	20240327	160700	1081061560	9030	9030	9030	9030	0
269	20240327	160600	1081061560	9030	9030	9030	9030	0
270	20240327	160500	1081061560	9030	9030	9030	9030	0
271	20240327	160400	1081061560	9030	9030	9030	9030	0
272	20240327	160300	1081061560	9030	9030	9030	9030	3825
273	20240327	160200	1081061560	9030	9030	9030	9030	0
274	20240327	160100	1081061560	9030	9030	9030	9030	0
275	20240327	160000	1081061560	9030	9030	9030	9030	0
276	20240327	155900	1081061560	9030	9030	9030	9030	0
277	20240327	155800	1081061560	9030	9030	9030	9030	0
278	20240327	155700	1081061560	9030	9030	9030	9030	0
279	20240327	155600	1081061560	9030	9030	9030	9030	0
280	20240327	155500	1081061560	9030	9030	9030	9030	0
281	20240327	155400	1081061560	9030	9030	9030	9030	0
282	20240327	155300	1081061560	9030	9030	9030	9030	0
283	20240327	155200	1081061560	9030	9030	9030	9030	0
284	20240327	155100	1081061560	9030	9030	9030	9030	0
285	20240327	155000	1081061560	9030	9030	9030	9030	0
286	20240327	154900	1081061560	9030	9030	9030	9030	0
287	20240327	154800	1081061560	9030	9030	9030	9030	0
288	20240327	154700	1081061560	9030	9030	9030	9030	0
289	20240327	154600	1081061560	9030	9030	9030	9030	0
290	20240327	154500	1081061560	9030	9030	9030	9030	0
291	20240327	154400	1081061560	9030	9030	9030	9030	0
292	20240327	154300	1081061560	9030	9030	9030	9030	0
293	20240327	154200	1081061560	9030	9030	9030	9030	0
294	20240327	154100	1081061560	9030	9030	9030	9030	0
295	20240327	154000	1081061560	9030	9030	9030	9030	0
296	20240327	153900	1081061560	9030	9030	9030	9030	0
297	20240327	153800	1081061560	9030	9030	9030	9030	0
298	20240327	153700	1081061560	9030	9030	9030	9030	0
299	20240327	153600	1081061560	9030	9030	9030	9030	0
300	20240327	153500	1081061560	9030	9030	9030	9030	0
301	20240327	153400	1081061560	9030	9030	9030	9030	0
302	20240327	153300	1081061560	9030	9030	9030	9030	3825
303	20240327	153200	1081061560	9030	9030	9030	9030	0
304	20240327	153100	1081061560	9030	9030	9030	9030	0
305	20240327	153000	1081061560	9030	9030	9030	9030	3825
306	20240327	152900	1046521810	9060	9060	9060	9060	0
307	20240327	152800	1046521810	9060	9060	9060	9060	0
308	20240327	152700	1046521810	9060	9060	9060	9060	0
309	20240327	152600	1046521810	9060	9060	9060	9060	0
310	20240327	152500	1046521810	9060	9060	9060	9060	0
311	20240327	152400	1046521810	9060	9060	9060	9060	0
312	20240327	152300	1046521810	9060	9060	9060	9060	0
313	20240327	152200	1046521810	9060	9060	9060	9060	0
314	20240327	152100	1046521810	9060	9060	9060	9060	0
315	20240327	152000	1046521810	9060	9060	9060	9060	0
316	20240327	151900	1046521810	9060	9050	9060	9050	577
317	20240327	151800	1041299260	9050	9030	9050	9030	1165
318	20240327	151700	1030776410	9030	9060	9060	9030	1081
319	20240327	151600	1021013430	9060	9060	9060	9030	206
320	20240327	151500	1019147100	9050	9050	9050	9050	1133
321	20240327	151400	1008893450	9050	9050	9050	9050	30
322	20240327	151300	1008621950	9050	9050	9050	9050	255
323	20240327	151200	1006314200	9000	9000	9000	9000	30
324	20240327	151100	1006044200	9050	9040	9050	9000	103
325	20240327	151000	1005112240	9060	9060	9060	9060	202
326	20240327	150900	1003282120	9010	9050	9060	9000	1375
327	20240327	150800	990886180	9050	9050	9050	9030	582
328	20240327	150700	985619340	9060	9050	9060	9050	525
329	20240327	150600	980863070	9040	9040	9040	9040	200
330	20240327	150500	979055070	9040	9040	9040	9040	0
331	20240327	150400	979055070	9040	9040	9040	9040	1
332	20240327	150300	979046030	9040	9040	9040	9040	13
333	20240327	150200	978928510	9050	9040	9050	9040	365
334	20240327	150100	975626360	9030	9020	9040	9020	422
335	20240327	150000	971819110	9020	9020	9020	9020	592
336	20240327	145900	966479270	9060	9060	9060	9060	1
337	20240327	145800	966470210	9060	9060	9060	9060	0
338	20240327	145700	966470210	9060	9060	9060	9060	0
339	20240327	145600	966470210	9060	9060	9060	9060	10
340	20240327	145500	966379610	9060	9060	9060	9060	0
341	20240327	145400	966379610	9060	9060	9060	9060	0
342	20240327	145300	966379610	9060	9050	9060	9020	1647
343	20240327	145200	951484140	9030	9050	9050	9030	390
344	20240327	145100	947958500	9050	9050	9050	9050	209
345	20240327	145000	946067050	9050	9050	9050	9050	0
346	20240327	144900	946067050	9050	9050	9050	9050	950
347	20240327	144800	937469550	9060	9060	9060	9060	0
348	20240327	144700	937469550	9060	9060	9060	9060	1
349	20240327	144600	937460490	9060	9060	9060	9060	0
350	20240327	144500	937460490	9060	9060	9060	9060	3
351	20240327	144400	937433310	9060	9050	9060	9050	1130
352	20240327	144300	927206710	9060	9060	9060	9060	880
353	20240327	144200	919233910	9060	9070	9070	9060	190
354	20240327	144100	917512500	9070	9070	9070	9070	445
355	20240327	144000	913476350	9080	9080	9080	9080	0
356	20240327	143900	913476350	9080	9080	9080	9080	0
357	20240327	143800	913476350	9080	9080	9080	9080	0
358	20240327	143700	913476350	9080	9070	9080	9070	173
359	20240327	143600	911905570	9080	9080	9080	9080	1
360	20240327	143500	911896490	9060	9060	9060	9060	0
361	20240327	143400	911896490	9060	9060	9060	9060	10
362	20240327	143300	911805890	9070	9060	9090	9060	882
363	20240327	143200	903798320	9060	9060	9060	9060	50
364	20240327	143100	903345320	9070	9060	9070	9060	375
365	20240327	143000	899944870	9060	9060	9060	9060	1
366	20240327	142900	899935810	9060	9060	9060	9060	19
367	20240327	142800	899763670	9070	9070	9070	9070	0
368	20240327	142700	899763670	9070	9070	9070	9070	5
369	20240327	142600	899718320	9070	9070	9070	9070	0
370	20240327	142500	899718320	9070	9070	9070	9070	8
371	20240327	142400	899645760	9070	9040	9070	9040	68
372	20240327	142300	899029540	9070	9070	9070	9070	2
373	20240327	142200	899011400	9040	9040	9040	9040	0
374	20240327	142100	899011400	9040	9040	9040	9040	219
375	20240327	142000	897031640	9070	9070	9070	9070	1
376	20240327	141900	897022570	9040	9050	9050	9040	1772
377	20240327	141800	881003670	9040	9040	9040	9040	0
378	20240327	141700	881003670	9040	9040	9040	9040	1
379	20240327	141600	880994630	9020	9030	9030	9020	200
380	20240327	141500	879188760	9020	9020	9020	9020	0
381	20240327	141400	879188760	9020	9020	9020	9020	0
382	20240327	141300	879188760	9020	9020	9020	9020	1
383	20240327	141200	879179740	9020	9020	9020	9020	2
384	20240327	141100	879161700	9020	9020	9020	9020	0
385	20240327	141000	879161700	9020	9020	9020	9020	0
386	20240327	140900	879161700	9020	9020	9020	9020	146
387	20240327	140800	877844780	9090	9090	9090	9090	0
388	20240327	140700	877844780	9090	9060	9090	9060	1005
389	20240327	140600	868729710	9050	9030	9050	9030	500
390	20240327	140500	864208020	9020	9020	9020	9020	41
391	20240327	140400	863838200	9010	9030	9030	9010	479
392	20240327	140300	859521720	9040	9020	9040	9020	64
393	20240327	140200	858944140	9050	9050	9050	9050	1
394	20240327	140100	858935090	9050	9050	9050	9050	0
395	20240327	140000	858935090	9050	9050	9050	9050	0
396	20240327	135900	858935090	9050	9050	9050	9050	5
397	20240327	135800	858889840	9020	9020	9020	9020	0
398	20240327	135700	858889840	9020	9020	9020	9020	514
399	20240327	135600	854253560	9020	9020	9020	9020	43
400	20240327	135500	853865700	9060	9060	9060	9060	0
401	20240327	135400	853865700	9060	9060	9060	9060	0
402	20240327	135300	853865700	9060	9060	9060	9060	0
403	20240327	135200	853865700	9060	9060	9060	9060	0
404	20240327	135100	853865700	9060	9060	9060	9060	0
405	20240327	135000	853865700	9060	9060	9060	9060	0
406	20240327	134900	853865700	9060	9060	9060	9060	0
407	20240327	134800	853865700	9060	9060	9060	9060	0
408	20240327	134700	853865700	9060	9020	9060	9020	2
409	20240327	134600	853847620	9020	9020	9020	9020	88
410	20240327	134500	853053860	9020	9020	9020	9020	0
411	20240327	134400	853053860	9020	9020	9020	9020	57
412	20240327	134300	852539720	9020	9020	9020	9020	0
413	20240327	134200	852539720	9020	9060	9070	9020	120
414	20240327	134100	851453440	9020	9020	9020	9020	0
415	20240327	134000	851453440	9020	9020	9020	9020	97
416	20240327	133900	850578500	9070	9070	9070	9070	0
417	20240327	133800	850578500	9070	9070	9070	9070	1
418	20240327	133700	850569430	9000	9070	9070	9000	1799
419	20240327	133600	834355350	9070	9070	9070	9070	2
420	20240327	133500	834337210	9070	9070	9070	9070	1
421	20240327	133400	834328140	9020	9020	9020	9020	0
422	20240327	133300	834328140	9020	9020	9020	9020	0
423	20240327	133200	834328140	9020	9020	9020	9020	19
424	20240327	133100	834156760	9020	9020	9020	9020	0
425	20240327	133000	834156760	9020	9020	9020	9020	0
426	20240327	132900	834156760	9020	9080	9080	9020	18
427	20240327	132800	833993940	9080	9030	9080	9030	548
428	20240327	132700	829034880	9030	9030	9030	9030	0
429	20240327	132600	829034880	9030	9030	9030	9030	65
430	20240327	132500	828447930	9030	9030	9030	9030	90
431	20240327	132400	827635230	9030	9040	9040	9030	477
432	20240327	132300	823324650	9070	9070	9070	9070	0
433	20240327	132200	823324650	9070	9030	9070	9030	154
434	20240327	132100	821933990	9030	9030	9030	9030	292
435	20240327	132000	819297230	9030	9030	9030	9030	0
436	20240327	131900	819297230	9030	9040	9040	9030	204
437	20240327	131800	817454280	9030	9030	9030	9030	1
438	20240327	131700	817445250	9100	9100	9100	9100	1
439	20240327	131600	817436150	9110	9010	9120	9010	5953
440	20240327	131500	763609900	9000	8990	9000	8990	314
441	20240327	131400	760783990	8970	8970	8970	8970	137
442	20240327	131300	759555100	8970	8990	8990	8970	28
443	20240327	131200	759303920	8970	8960	8970	8960	284
444	20240327	131100	756756640	8960	8960	8960	8960	0
445	20240327	131000	756756640	8960	8960	8960	8960	50
446	20240327	130900	756308640	8960	8960	8960	8960	20
447	20240327	130800	756129440	8970	8970	8970	8970	49
448	20240327	130700	755689910	8980	8980	8980	8980	92
449	20240327	130600	754863750	8980	8980	8980	8980	3
450	20240327	130500	754836810	8940	8940	8940	8940	0
451	20240327	130400	754836810	8940	8940	8940	8940	0
452	20240327	130300	754836810	8940	8940	8940	8940	0
453	20240327	130200	754836810	8940	8950	8950	8940	388
454	20240327	130100	751367970	9010	9010	9010	9010	2
455	20240327	130000	751349950	9010	9010	9010	9010	0
456	20240327	125900	751349950	9010	9010	9010	9010	0
457	20240327	125800	751349950	9010	9010	9010	9010	0
458	20240327	125700	751349950	9010	9010	9010	9010	111
459	20240327	125600	750349840	8950	8950	8950	8950	0
460	20240327	125500	750349840	8950	8950	8950	8950	1
461	20240327	125400	750340890	9010	9010	9010	9010	0
462	20240327	125300	750340890	9010	8990	9010	8990	100
463	20240327	125200	749440990	9010	9010	9010	9010	1
464	20240327	125100	749431980	8940	8940	8940	8940	0
465	20240327	125000	749431980	8940	8940	8940	8940	264
466	20240327	124900	747071820	8920	8920	8920	8920	0
467	20240327	124800	747071820	8920	8920	8920	8920	0
468	20240327	124700	747071820	8920	8920	8920	8920	7
469	20240327	124600	747009380	9010	9010	9010	9010	1
470	20240327	124500	747000370	9010	9010	9010	9010	1
471	20240327	124400	746991360	8920	8920	8920	8920	0
472	20240327	124300	746991360	8920	8920	8920	8920	15
473	20240327	124200	746857560	9010	9010	9010	9010	0
474	20240327	124100	746857560	9010	9010	9010	9010	300
475	20240327	124000	744154560	8920	8960	8960	8920	9
476	20240327	123900	744074170	9020	9020	9020	9020	0
477	20240327	123800	744074170	9020	9000	9020	9000	601
478	20240327	123700	738659150	8960	9000	9000	8960	9
479	20240327	123600	738578380	9000	9020	9020	9000	60
480	20240327	123500	738037380	9020	8980	9020	8980	241
481	20240327	123400	735867040	8960	8960	8960	8960	301
482	20240327	123300	733170080	8910	8910	8910	8910	157
483	20240327	123200	731771210	8960	8960	8960	8960	0
484	20240327	123100	731771210	8960	8960	8960	8960	0
485	20240327	123000	731771210	8960	8960	8960	8960	0
486	20240327	122900	731771210	8960	8990	8990	8960	50
487	20240327	122800	731321740	9000	8970	9000	8970	30
488	20240327	122700	731052070	8960	8960	8970	8960	575
489	20240327	122600	725898110	8960	8960	8960	8960	0
490	20240327	122500	725898110	8960	8960	8960	8960	0
491	20240327	122400	725898110	8960	8960	8960	8960	0
492	20240327	122300	725898110	8960	8960	8960	8960	0
493	20240327	122200	725898110	8960	8950	8960	8950	204
494	20240327	122100	724071280	8950	8950	8950	8950	12
495	20240327	122000	723963880	8950	8950	8950	8950	0
496	20240327	121900	723963880	8950	8950	8950	8950	0
497	20240327	121800	723963880	8950	8930	8950	8930	473
498	20240327	121700	719734520	8860	8920	8920	8860	1971
499	20240327	121600	702153260	8860	8860	8860	8860	0
500	20240327	121500	702153260	8860	8870	8870	8860	200
501	20240327	121400	700380480	8860	8930	8930	8860	241
502	20240327	121300	698228420	8930	8880	8930	8860	2538
503	20240327	121200	675728770	8930	8930	8930	8930	0
504	20240327	121100	675728770	8930	8930	8930	8930	1
505	20240327	121000	675719840	8870	8940	8940	8870	2011
506	20240327	120900	657860000	8950	8950	8950	8950	0
507	20240327	120800	657860000	8950	8950	8950	8950	0
508	20240327	120700	657860000	8950	8950	8950	8950	0
509	20240327	120600	657860000	8950	8950	8950	8950	2
510	20240327	120500	657842100	8950	8950	8950	8950	0
511	20240327	120400	657842100	8950	8930	8950	8930	249
512	20240327	120300	655615440	8940	8930	8940	8930	248
513	20240327	120200	653398580	8930	8930	8930	8930	28
514	20240327	120100	653148540	8930	8900	8930	8890	91
515	20240327	120000	652337210	8890	8890	8890	8890	15
516	20240327	115900	652203860	8890	8890	8890	8890	63
517	20240327	115800	651643790	8890	8890	8890	8890	1
518	20240327	115700	651634900	8890	8890	8890	8880	985
519	20240327	115600	642880100	8890	8890	8890	8890	500
520	20240327	115500	638435100	8890	8890	8890	8890	1
521	20240327	115400	638426210	8890	8890	8890	8890	10
522	20240327	115300	638337310	8880	8880	8880	8880	0
523	20240327	115200	638337310	8880	8950	8950	8880	601
524	20240327	115100	632990850	8950	8960	8960	8950	3
525	20240327	115000	632963990	8960	8960	8960	8960	12
526	20240327	114900	632856470	8960	8960	8960	8960	105
527	20240327	114800	631915670	8960	8960	8960	8960	10
528	20240327	114700	631826070	8970	8960	8970	8960	180
529	20240327	114600	630213170	8960	8960	8960	8960	323
530	20240327	114500	627319090	8960	8960	8960	8960	200
531	20240327	114400	625527090	8960	8950	8960	8950	611
532	20240327	114300	620058630	8950	8950	8950	8950	121
533	20240327	114200	618975680	8920	8920	8920	8920	98
534	20240327	114100	618101520	8890	8890	8890	8870	650
535	20240327	114000	612325480	8890	8890	8890	8890	60
536	20240327	113900	611792080	8890	8890	8890	8890	40
537	20240327	113800	611436480	8890	8860	8890	8860	1865
538	20240327	113700	594862060	8850	8850	8850	8850	355
539	20240327	113600	591720310	8850	8860	8860	8850	200
540	20240327	113500	589950290	8850	8900	8900	8850	3978
541	20240327	113400	554632170	8920	8920	8920	8920	16
542	20240327	113300	554489450	8920	8920	8920	8920	2
543	20240327	113200	554471610	8920	8910	8920	8910	31
544	20240327	113100	554195340	8920	8920	8920	8920	52
545	20240327	113000	553731500	8920	8910	8920	8910	14
546	20240327	112900	553606650	8950	8910	8950	8910	16
547	20240327	112800	553463810	8950	8950	8950	8950	0
548	20240327	112700	553463810	8950	8920	8950	8900	2223
549	20240327	112600	533664210	8920	8930	8930	8920	1125
550	20240327	112500	523629190	8920	8930	8930	8920	212
551	20240327	112400	521737860	8960	8960	8960	8960	1
552	20240327	112300	521728900	8930	8930	8930	8930	655
553	20240327	112200	515879750	8930	8930	8930	8930	10
554	20240327	112100	515790450	8920	8920	8920	8920	63
555	20240327	112000	515228490	8920	8930	8930	8920	1223
556	20240327	111900	504318000	8920	8920	8920	8920	1501
557	20240327	111800	490929080	8930	8930	8930	8930	239
558	20240327	111700	488794810	8930	8930	8930	8930	0
559	20240327	111600	488794810	8930	8940	8940	8930	1001
560	20240327	111500	479855250	8940	8940	8940	8940	941
561	20240327	111400	471442710	8940	8940	8940	8940	0
562	20240327	111300	471442710	8940	8940	8940	8940	10
563	20240327	111200	471353310	8940	8940	8940	8940	200
564	20240327	111100	469565310	8940	8940	8940	8940	79
565	20240327	111000	468859050	8940	8940	8940	8940	149
566	20240327	110900	467526990	8940	8940	8940	8940	401
567	20240327	110800	463942050	8940	8950	8950	8940	199
568	20240327	110700	462162530	8940	8940	8940	8940	3
569	20240327	110600	462135710	8940	8940	8950	8940	200
570	20240327	110500	460347690	8940	8950	8950	8940	55
571	20240327	110400	459855660	8940	8950	8950	8940	168
572	20240327	110300	458352830	8970	8950	8970	8950	293
573	20240327	110200	455729740	8950	8950	8950	8950	333
574	20240327	110100	452749390	8950	8950	8950	8950	0
575	20240327	110000	452749390	8950	8950	8950	8950	1275
576	20240327	105900	441338140	8970	8950	8970	8950	71
577	20240327	105800	440702450	8950	8950	8950	8950	0
578	20240327	105700	440702450	8950	8950	8950	8950	154
579	20240327	105600	439324150	8950	8960	8960	8950	621
580	20240327	105500	433766190	8950	8960	8970	8950	1276
581	20240327	105400	422334140	8960	8980	8980	8960	466
582	20240327	105300	418156230	8970	8980	8980	8970	1395
583	20240327	105200	405640820	8980	8990	9040	8980	656
584	20240327	105100	399738740	8980	8990	8990	8980	518
585	20240327	105000	395086890	9030	8990	9030	8990	4
586	20240327	104900	395050850	8980	8980	8980	8980	0
587	20240327	104800	395050850	8980	8980	8980	8980	0
588	20240327	104700	395050850	8980	9000	9000	8980	1256
589	20240327	104600	383761610	9000	9000	9000	9000	266
590	20240327	104500	381367610	9000	9000	9000	9000	0
591	20240327	104400	381367610	9000	9000	9000	9000	0
592	20240327	104300	381367610	9000	9000	9000	9000	0
593	20240327	104200	381367610	9000	9000	9000	9000	50
594	20240327	104100	380917610	9000	9000	9000	9000	0
595	20240327	104000	380917610	9000	9080	9080	9000	2
596	20240327	103900	380899530	9080	9070	9080	9070	4
597	20240327	103800	380863220	9080	9070	9080	9070	2
598	20240327	103700	380845070	9000	9000	9000	9000	1
599	20240327	103600	380836070	9080	9030	9080	9000	208
600	20240327	103500	378951230	9020	9020	9020	9020	0
601	20240327	103400	378951230	9020	9020	9020	9020	0
602	20240327	103300	378951230	9020	9020	9020	9020	2
603	20240327	103200	378933190	8990	8990	8990	8990	0
604	20240327	103100	378933190	8990	8990	8990	8990	0
605	20240327	103000	378933190	8990	8990	8990	8990	177
606	20240327	102900	377341960	8990	8990	8990	8990	20
607	20240327	102800	377162160	8990	8990	8990	8990	2
608	20240327	102700	377144180	8990	8990	8990	8990	264
609	20240327	102600	374770820	9020	9020	9020	9020	0
610	20240327	102500	374770820	9020	9020	9020	9020	0
611	20240327	102400	374770820	9020	8990	9020	8990	151
612	20240327	102300	373412790	8990	8990	8990	8990	133
613	20240327	102200	372217120	8990	8990	8990	8990	922
614	20240327	102100	363928340	8990	8990	8990	8990	30
615	20240327	102000	363658640	8990	9000	9000	8990	369
616	20240327	101900	360337720	9000	9020	9020	9000	2191
617	20240327	101800	340616200	9060	9060	9060	9060	0
618	20240327	101700	340616200	9060	9060	9060	9060	2
619	20240327	101600	340598080	9010	9010	9010	9010	0
620	20240327	101500	340598080	9010	9010	9010	9010	0
621	20240327	101400	340598080	9010	9010	9020	9010	209
622	20240327	101300	338713300	9020	9020	9020	9020	0
623	20240327	101200	338713300	9020	9020	9020	9020	5
624	20240327	101100	338668200	9010	9020	9020	9010	63
625	20240327	101000	338100520	9020	9020	9020	9020	1
626	20240327	100900	338091500	9020	9020	9020	9020	110
627	20240327	100800	337099300	9010	9010	9010	9010	236
628	20240327	100700	334972940	9020	9020	9020	9020	21
629	20240327	100600	334783520	9050	9050	9050	9050	0
630	20240327	100500	334783520	9050	9050	9050	9020	66
631	20240327	100400	334187120	9020	9020	9020	9020	1
632	20240327	100300	334178100	9060	9060	9060	9060	6
633	20240327	100200	334123740	9060	9060	9060	9060	0
634	20240327	100100	334123740	9060	9060	9060	9060	554
635	20240327	100000	329104500	9020	9020	9020	9020	200
636	20240327	095900	327300500	9020	9020	9020	9020	374
637	20240327	095800	323927020	9020	9040	9040	9020	667
638	20240327	095700	317908860	9040	9040	9040	9040	2
639	20240327	095600	317890780	9020	9040	9040	9020	607
640	20240327	095500	312411830	9070	9070	9070	9070	0
641	20240327	095400	312411830	9070	9070	9070	9070	0
642	20240327	095300	312411830	9070	9040	9070	9030	624
643	20240327	095200	306774430	9040	9040	9040	9040	34
644	20240327	095100	306467070	9040	9090	9090	9040	531
645	20240327	095000	301659200	9090	9090	9090	9090	10
646	20240327	094900	301568300	9120	9100	9120	9100	37
647	20240327	094800	301231240	9100	9120	9120	9100	153
648	20240327	094700	299835900	9120	9130	9130	9070	18
649	20240327	094600	299672530	9130	9130	9130	9130	2
650	20240327	094500	299654270	9140	9140	9140	9140	0
651	20240327	094400	299654270	9140	9140	9140	9140	0
652	20240327	094300	299654270	9140	9070	9140	9070	49
653	20240327	094200	299209770	9040	9050	9050	9040	101
654	20240327	094100	298296210	9070	9040	9070	9040	61
655	20240327	094000	297744740	9040	9050	9050	9040	113
656	20240327	093900	296723210	9050	9070	9070	9050	123
657	20240327	093800	295609530	9070	9090	9160	9070	726
658	20240327	093700	288970670	9120	9120	9120	9120	1
659	20240327	093600	288961550	9040	8980	9040	8980	413
660	20240327	093500	285243520	8980	8990	8990	8960	1873
661	20240327	093400	268436450	8990	9030	9030	8990	5948
662	20240327	093300	214880690	9040	9050	9050	9020	803
663	20240327	093200	207627510	9050	9050	9050	9040	727
664	20240327	093100	201050530	9050	9050	9050	9050	391
665	20240327	093000	197511980	9050	9050	9050	9050	218
666	20240327	092900	195539080	9050	9060	9060	9050	218
667	20240327	092800	193566090	9060	9060	9060	9060	21
668	20240327	092700	193375830	9060	9060	9060	9060	1039
669	20240327	092600	183962490	9060	9060	9100	9060	1014
670	20240327	092500	174775570	9080	9100	9100	9080	12
671	20240327	092400	174666570	9100	9070	9100	9050	520
672	20240327	092300	169955820	9060	9060	9060	9060	427
673	20240327	092200	166087200	9060	9060	9060	9060	0
674	20240327	092100	166087200	9060	9060	9060	9060	208
675	20240327	092000	164202720	9060	9060	9060	9050	785
676	20240327	091900	157091230	9110	9090	9110	9060	1098
677	20240327	091800	147123380	9090	9090	9090	9090	0
678	20240327	091700	147123380	9090	9090	9130	9090	111
679	20240327	091600	146113810	9090	9080	9090	9080	559
680	20240327	091500	141035570	9090	9100	9130	9090	1230
681	20240327	091400	129854390	9100	9110	9110	9100	2577
682	20240327	091300	106391740	9130	9130	9130	9130	2
683	20240327	091200	106373480	9150	9120	9150	9100	907
684	20240327	091100	98104110	9130	9130	9150	9130	50
685	20240327	091000	97647410	9120	9130	9130	9120	1436
686	20240327	090900	84537990	9140	9140	9140	9140	87
687	20240327	090800	83742810	9140	9130	9140	9130	88
688	20240327	090700	82938990	9130	9150	9150	9130	890
689	20240327	090600	74809890	9150	9140	9150	9140	57
690	20240327	090500	74288360	9140	9150	9150	9140	905
691	20240327	090400	66008610	9150	9140	9150	9130	716
692	20240327	090300	59461140	9150	9160	9160	9150	1478
693	20240327	090200	45926530	9170	9200	9200	9170	1494
694	20240327	090100	32210850	9200	9200	9200	9200	160
695	20240327	090000	30738850	9200	9200	9250	9200	3339