KissMeData/333620/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203400	194087980	9060	9060	9060	9060	521
3	20240327	203300	194087980	9060	9060	9060	9060	0
4	20240327	203200	194087980	9060	9060	9060	9060	0
5	20240327	203100	194087980	9060	9060	9060	9060	0
6	20240327	203000	194087980	9060	9060	9060	9060	0
7	20240327	202900	194087980	9060	9060	9060	9060	0
8	20240327	202800	194087980	9060	9060	9060	9060	0
9	20240327	202700	194087980	9060	9060	9060	9060	0
10	20240327	202600	194087980	9060	9060	9060	9060	0
11	20240327	202500	194087980	9060	9060	9060	9060	0
12	20240327	202400	194087980	9060	9060	9060	9060	0
13	20240327	202300	194087980	9060	9060	9060	9060	0
14	20240327	202200	194087980	9060	9060	9060	9060	0
15	20240327	202100	194087980	9060	9060	9060	9060	0
16	20240327	202000	194087980	9060	9060	9060	9060	0
17	20240327	201900	194087980	9060	9060	9060	9060	0
18	20240327	201800	194087980	9060	9060	9060	9060	0
19	20240327	201700	194087980	9060	9060	9060	9060	0
20	20240327	201600	194087980	9060	9060	9060	9060	0
21	20240327	201500	194087980	9060	9060	9060	9060	0
22	20240327	201400	194087980	9060	9060	9060	9060	0
23	20240327	201300	194087980	9060	9060	9060	9060	0
24	20240327	201200	194087980	9060	9060	9060	9060	0
25	20240327	201100	194087980	9060	9060	9060	9060	0
26	20240327	201000	194087980	9060	9060	9060	9060	0
27	20240327	200900	194087980	9060	9060	9060	9060	0
28	20240327	200800	194087980	9060	9060	9060	9060	0
29	20240327	200700	194087980	9060	9060	9060	9060	0
30	20240327	200600	194087980	9060	9060	9060	9060	0
31	20240327	200500	194087980	9060	9060	9060	9060	0
32	20240327	200400	194087980	9060	9060	9060	9060	521
33	20240327	200300	194087980	9060	9060	9060	9060	0
34	20240327	200200	194087980	9060	9060	9060	9060	0
35	20240327	200100	194087980	9060	9060	9060	9060	0
36	20240327	200000	194087980	9060	9060	9060	9060	0
37	20240327	195900	194087980	9060	9060	9060	9060	0
38	20240327	195800	194087980	9060	9060	9060	9060	0
39	20240327	195700	194087980	9060	9060	9060	9060	0
40	20240327	195600	194087980	9060	9060	9060	9060	0
41	20240327	195500	194087980	9060	9060	9060	9060	0
42	20240327	195400	194087980	9060	9060	9060	9060	0
43	20240327	195300	194087980	9060	9060	9060	9060	0
44	20240327	195200	194087980	9060	9060	9060	9060	0
45	20240327	195100	194087980	9060	9060	9060	9060	0
46	20240327	195000	194087980	9060	9060	9060	9060	0
47	20240327	194900	194087980	9060	9060	9060	9060	0
48	20240327	194800	194087980	9060	9060	9060	9060	0
49	20240327	194700	194087980	9060	9060	9060	9060	0
50	20240327	194600	194087980	9060	9060	9060	9060	0
51	20240327	194500	194087980	9060	9060	9060	9060	0
52	20240327	194400	194087980	9060	9060	9060	9060	0
53	20240327	194300	194087980	9060	9060	9060	9060	0
54	20240327	194200	194087980	9060	9060	9060	9060	0
55	20240327	194100	194087980	9060	9060	9060	9060	0
56	20240327	194000	194087980	9060	9060	9060	9060	0
57	20240327	193900	194087980	9060	9060	9060	9060	0
58	20240327	193800	194087980	9060	9060	9060	9060	0
59	20240327	193700	194087980	9060	9060	9060	9060	0
60	20240327	193600	194087980	9060	9060	9060	9060	0
61	20240327	193500	194087980	9060	9060	9060	9060	0
62	20240327	193400	194087980	9060	9060	9060	9060	521
63	20240327	193300	194087980	9060	9060	9060	9060	0
64	20240327	193200	194087980	9060	9060	9060	9060	0
65	20240327	193100	194087980	9060	9060	9060	9060	0
66	20240327	193000	194087980	9060	9060	9060	9060	0
67	20240327	192900	194087980	9060	9060	9060	9060	0
68	20240327	192800	194087980	9060	9060	9060	9060	0
69	20240327	192700	194087980	9060	9060	9060	9060	0
70	20240327	192600	194087980	9060	9060	9060	9060	0
71	20240327	192500	194087980	9060	9060	9060	9060	0
72	20240327	192400	194087980	9060	9060	9060	9060	0
73	20240327	192300	194087980	9060	9060	9060	9060	0
74	20240327	192200	194087980	9060	9060	9060	9060	0
75	20240327	192100	194087980	9060	9060	9060	9060	0
76	20240327	192000	194087980	9060	9060	9060	9060	0
77	20240327	191900	194087980	9060	9060	9060	9060	0
78	20240327	191800	194087980	9060	9060	9060	9060	0
79	20240327	191700	194087980	9060	9060	9060	9060	0
80	20240327	191600	194087980	9060	9060	9060	9060	0
81	20240327	191500	194087980	9060	9060	9060	9060	0
82	20240327	191400	194087980	9060	9060	9060	9060	0
83	20240327	191300	194087980	9060	9060	9060	9060	0
84	20240327	191200	194087980	9060	9060	9060	9060	0
85	20240327	191100	194087980	9060	9060	9060	9060	0
86	20240327	191000	194087980	9060	9060	9060	9060	0
87	20240327	190900	194087980	9060	9060	9060	9060	0
88	20240327	190800	194087980	9060	9060	9060	9060	0
89	20240327	190700	194087980	9060	9060	9060	9060	0
90	20240327	190600	194087980	9060	9060	9060	9060	0
91	20240327	190500	194087980	9060	9060	9060	9060	0
92	20240327	190400	194087980	9060	9060	9060	9060	521
93	20240327	190300	194087980	9060	9060	9060	9060	0
94	20240327	190200	194087980	9060	9060	9060	9060	0
95	20240327	190100	194087980	9060	9060	9060	9060	0
96	20240327	190000	194087980	9060	9060	9060	9060	0
97	20240327	185900	194087980	9060	9060	9060	9060	0
98	20240327	185800	194087980	9060	9060	9060	9060	0
99	20240327	185700	194087980	9060	9060	9060	9060	0
100	20240327	185600	194087980	9060	9060	9060	9060	0
101	20240327	185500	194087980	9060	9060	9060	9060	0
102	20240327	185400	194087980	9060	9060	9060	9060	0
103	20240327	185300	194087980	9060	9060	9060	9060	0
104	20240327	185200	194087980	9060	9060	9060	9060	0
105	20240327	185100	194087980	9060	9060	9060	9060	0
106	20240327	185000	194087980	9060	9060	9060	9060	0
107	20240327	184900	194087980	9060	9060	9060	9060	0
108	20240327	184800	194087980	9060	9060	9060	9060	0
109	20240327	184700	194087980	9060	9060	9060	9060	0
110	20240327	184600	194087980	9060	9060	9060	9060	0
111	20240327	184500	194087980	9060	9060	9060	9060	0
112	20240327	184400	194087980	9060	9060	9060	9060	0
113	20240327	184300	194087980	9060	9060	9060	9060	0
114	20240327	184200	194087980	9060	9060	9060	9060	0
115	20240327	184100	194087980	9060	9060	9060	9060	0
116	20240327	184000	194087980	9060	9060	9060	9060	0
117	20240327	183900	194087980	9060	9060	9060	9060	0
118	20240327	183800	194087980	9060	9060	9060	9060	0
119	20240327	183700	194087980	9060	9060	9060	9060	0
120	20240327	183600	194087980	9060	9060	9060	9060	0
121	20240327	183500	194087980	9060	9060	9060	9060	0
122	20240327	183400	194087980	9060	9060	9060	9060	521
123	20240327	183300	194087980	9060	9060	9060	9060	0
124	20240327	183200	194087980	9060	9060	9060	9060	0
125	20240327	183100	194087980	9060	9060	9060	9060	0
126	20240327	183000	194087980	9060	9060	9060	9060	0
127	20240327	182900	194087980	9060	9060	9060	9060	0
128	20240327	182800	194087980	9060	9060	9060	9060	0
129	20240327	182700	194087980	9060	9060	9060	9060	0
130	20240327	182600	194087980	9060	9060	9060	9060	0
131	20240327	182500	194087980	9060	9060	9060	9060	0
132	20240327	182400	194087980	9060	9060	9060	9060	0
133	20240327	182300	194087980	9060	9060	9060	9060	0
134	20240327	182200	194087980	9060	9060	9060	9060	0
135	20240327	182100	194087980	9060	9060	9060	9060	0
136	20240327	182000	194087980	9060	9060	9060	9060	0
137	20240327	181900	194087980	9060	9060	9060	9060	0
138	20240327	181800	194087980	9060	9060	9060	9060	0
139	20240327	181700	194087980	9060	9060	9060	9060	0
140	20240327	181600	194087980	9060	9060	9060	9060	0
141	20240327	181500	194087980	9060	9060	9060	9060	0
142	20240327	181400	194087980	9060	9060	9060	9060	0
143	20240327	181300	194087980	9060	9060	9060	9060	0
144	20240327	181200	194087980	9060	9060	9060	9060	0
145	20240327	181100	194087980	9060	9060	9060	9060	0
146	20240327	181000	194087980	9060	9060	9060	9060	0
147	20240327	180900	194087980	9060	9060	9060	9060	0
148	20240327	180800	194087980	9060	9060	9060	9060	0
149	20240327	180700	194087980	9060	9060	9060	9060	0
150	20240327	180600	194087980	9060	9060	9060	9060	0
151	20240327	180500	194087980	9060	9060	9060	9060	0
152	20240327	180400	194087980	9060	9060	9060	9060	521
153	20240327	180300	194087980	9060	9060	9060	9060	0
154	20240327	180200	194087980	9060	9060	9060	9060	0
155	20240327	180100	194087980	9060	9060	9060	9060	0
156	20240327	180000	194087980	9060	9060	9060	9060	0
157	20240327	175900	194087980	9060	9060	9060	9060	0
158	20240327	175800	194087980	9060	9060	9060	9060	0
159	20240327	175700	194087980	9060	9060	9060	9060	0
160	20240327	175600	194087980	9060	9060	9060	9060	0
161	20240327	175500	194087980	9060	9060	9060	9060	0
162	20240327	175400	194087980	9060	9060	9060	9060	0
163	20240327	175300	194087980	9060	9060	9060	9060	0
164	20240327	175200	194087980	9060	9060	9060	9060	0
165	20240327	175100	194087980	9060	9060	9060	9060	0
166	20240327	175000	194087980	9060	9060	9060	9060	0
167	20240327	174900	194087980	9060	9060	9060	9060	0
168	20240327	174800	194087980	9060	9060	9060	9060	0
169	20240327	174700	194087980	9060	9060	9060	9060	0
170	20240327	174600	194087980	9060	9060	9060	9060	0
171	20240327	174500	194087980	9060	9060	9060	9060	0
172	20240327	174400	194087980	9060	9060	9060	9060	0
173	20240327	174300	194087980	9060	9060	9060	9060	0
174	20240327	174200	194087980	9060	9060	9060	9060	0
175	20240327	174100	194087980	9060	9060	9060	9060	0
176	20240327	174000	194087980	9060	9060	9060	9060	0
177	20240327	173900	194087980	9060	9060	9060	9060	0
178	20240327	173800	194087980	9060	9060	9060	9060	0
179	20240327	173700	194087980	9060	9060	9060	9060	0
180	20240327	173600	194087980	9060	9060	9060	9060	0
181	20240327	173500	194087980	9060	9060	9060	9060	0
182	20240327	173400	194087980	9060	9060	9060	9060	521
183	20240327	173300	194087980	9060	9060	9060	9060	0
184	20240327	173200	194087980	9060	9060	9060	9060	0
185	20240327	173100	194087980	9060	9060	9060	9060	0
186	20240327	173000	194087980	9060	9060	9060	9060	0
187	20240327	172900	194087980	9060	9060	9060	9060	0
188	20240327	172800	194087980	9060	9060	9060	9060	0
189	20240327	172700	194087980	9060	9060	9060	9060	0
190	20240327	172600	194087980	9060	9060	9060	9060	0
191	20240327	172500	194087980	9060	9060	9060	9060	0
192	20240327	172400	194087980	9060	9060	9060	9060	0
193	20240327	172300	194087980	9060	9060	9060	9060	0
194	20240327	172200	194087980	9060	9060	9060	9060	0
195	20240327	172100	194087980	9060	9060	9060	9060	0
196	20240327	172000	194087980	9060	9060	9060	9060	0
197	20240327	171900	194087980	9060	9060	9060	9060	0
198	20240327	171800	194087980	9060	9060	9060	9060	0
199	20240327	171700	194087980	9060	9060	9060	9060	0
200	20240327	171600	194087980	9060	9060	9060	9060	0
201	20240327	171500	194087980	9060	9060	9060	9060	0
202	20240327	171400	194087980	9060	9060	9060	9060	0
203	20240327	171300	194087980	9060	9060	9060	9060	0
204	20240327	171200	194087980	9060	9060	9060	9060	0
205	20240327	171100	194087980	9060	9060	9060	9060	0
206	20240327	171000	194087980	9060	9060	9060	9060	0
207	20240327	170900	194087980	9060	9060	9060	9060	0
208	20240327	170800	194087980	9060	9060	9060	9060	0
209	20240327	170700	194087980	9060	9060	9060	9060	0
210	20240327	170600	194087980	9060	9060	9060	9060	0
211	20240327	170500	194087980	9060	9060	9060	9060	0
212	20240327	170400	194087980	9060	9060	9060	9060	521
213	20240327	170300	194087980	9060	9060	9060	9060	0
214	20240327	170200	194087980	9060	9060	9060	9060	0
215	20240327	170100	194087980	9060	9060	9060	9060	0
216	20240327	170000	194087980	9060	9060	9060	9060	0
217	20240327	165900	194087980	9060	9060	9060	9060	0
218	20240327	165800	194087980	9060	9060	9060	9060	0
219	20240327	165700	194087980	9060	9060	9060	9060	0
220	20240327	165600	194087980	9060	9060	9060	9060	0
221	20240327	165500	194087980	9060	9060	9060	9060	0
222	20240327	165400	194087980	9060	9060	9060	9060	0
223	20240327	165300	194087980	9060	9060	9060	9060	0
224	20240327	165200	194087980	9060	9060	9060	9060	0
225	20240327	165100	194087980	9060	9060	9060	9060	0
226	20240327	165000	194087980	9060	9060	9060	9060	0
227	20240327	164900	194087980	9060	9060	9060	9060	0
228	20240327	164800	194087980	9060	9060	9060	9060	0
229	20240327	164700	194087980	9060	9060	9060	9060	0
230	20240327	164600	194087980	9060	9060	9060	9060	0
231	20240327	164500	194087980	9060	9060	9060	9060	0
232	20240327	164400	194087980	9060	9060	9060	9060	0
233	20240327	164300	194087980	9060	9060	9060	9060	0
234	20240327	164200	194087980	9060	9060	9060	9060	0
235	20240327	164100	194087980	9060	9060	9060	9060	0
236	20240327	164000	194087980	9060	9060	9060	9060	0
237	20240327	163900	194087980	9060	9060	9060	9060	0
238	20240327	163800	194087980	9060	9060	9060	9060	0
239	20240327	163700	194087980	9060	9060	9060	9060	0
240	20240327	163600	194087980	9060	9060	9060	9060	0
241	20240327	163500	194087980	9060	9060	9060	9060	0
242	20240327	163400	194087980	9060	9060	9060	9060	521
243	20240327	163300	194087980	9060	9060	9060	9060	0
244	20240327	163200	194087980	9060	9060	9060	9060	0
245	20240327	163100	194087980	9060	9060	9060	9060	0
246	20240327	163000	194087980	9060	9060	9060	9060	0
247	20240327	162900	194087980	9060	9060	9060	9060	0
248	20240327	162800	194087980	9060	9060	9060	9060	0
249	20240327	162700	194087980	9060	9060	9060	9060	0
250	20240327	162600	194087980	9060	9060	9060	9060	0
251	20240327	162500	194087980	9060	9060	9060	9060	0
252	20240327	162400	194087980	9060	9060	9060	9060	0
253	20240327	162300	194087980	9060	9060	9060	9060	0
254	20240327	162200	194087980	9060	9060	9060	9060	0
255	20240327	162100	194087980	9060	9060	9060	9060	0
256	20240327	162000	194087980	9060	9060	9060	9060	0
257	20240327	161900	194087980	9060	9060	9060	9060	0
258	20240327	161800	194087980	9060	9060	9060	9060	0
259	20240327	161700	194087980	9060	9060	9060	9060	0
260	20240327	161600	194087980	9060	9060	9060	9060	0
261	20240327	161500	194087980	9060	9060	9060	9060	0
262	20240327	161400	194087980	9060	9060	9060	9060	0
263	20240327	161300	194087980	9060	9060	9060	9060	0
264	20240327	161200	194087980	9060	9060	9060	9060	0
265	20240327	161100	194087980	9060	9060	9060	9060	0
266	20240327	161000	194087980	9060	9060	9060	9060	0
267	20240327	160900	194087980	9060	9060	9060	9060	0
268	20240327	160800	194087980	9060	9060	9060	9060	0
269	20240327	160700	194087980	9060	9060	9060	9060	0
270	20240327	160600	194087980	9060	9060	9060	9060	0
271	20240327	160500	194087980	9060	9060	9060	9060	0
272	20240327	160400	194087980	9060	9060	9060	9060	521
273	20240327	160300	194087980	9060	9060	9060	9060	0
274	20240327	160200	194087980	9060	9060	9060	9060	0
275	20240327	160100	194087980	9060	9060	9060	9060	0
276	20240327	160000	194087980	9060	9060	9060	9060	0
277	20240327	155900	194087980	9060	9060	9060	9060	0
278	20240327	155800	194087980	9060	9060	9060	9060	0
279	20240327	155700	194087980	9060	9060	9060	9060	0
280	20240327	155600	194087980	9060	9060	9060	9060	0
281	20240327	155500	194087980	9060	9060	9060	9060	0
282	20240327	155400	194087980	9060	9060	9060	9060	0
283	20240327	155300	194087980	9060	9060	9060	9060	0
284	20240327	155200	194087980	9060	9060	9060	9060	0
285	20240327	155100	194087980	9060	9060	9060	9060	0
286	20240327	155000	194087980	9060	9060	9060	9060	0
287	20240327	154900	194087980	9060	9060	9060	9060	0
288	20240327	154800	194087980	9060	9060	9060	9060	0
289	20240327	154700	194087980	9060	9060	9060	9060	0
290	20240327	154600	194087980	9060	9060	9060	9060	0
291	20240327	154500	194087980	9060	9060	9060	9060	0
292	20240327	154400	194087980	9060	9060	9060	9060	0
293	20240327	154300	194087980	9060	9060	9060	9060	0
294	20240327	154200	194087980	9060	9060	9060	9060	0
295	20240327	154100	194087980	9060	9060	9060	9060	0
296	20240327	154000	194087980	9060	9060	9060	9060	0
297	20240327	153900	194087980	9060	9060	9060	9060	0
298	20240327	153800	194087980	9060	9060	9060	9060	0
299	20240327	153700	194087980	9060	9060	9060	9060	0
300	20240327	153600	194087980	9060	9060	9060	9060	0
301	20240327	153500	194087980	9060	9060	9060	9060	0
302	20240327	153400	194087980	9060	9060	9060	9060	521
303	20240327	153300	194087980	9060	9060	9060	9060	0
304	20240327	153200	194087980	9060	9060	9060	9060	0
305	20240327	153100	194087980	9060	9060	9060	9060	0
306	20240327	153000	194087980	9060	9060	9060	9060	521
307	20240327	152900	189367720	9050	9050	9050	9050	0
308	20240327	152800	189367720	9050	9050	9050	9050	0
309	20240327	152700	189367720	9050	9050	9050	9050	0
310	20240327	152600	189367720	9050	9050	9050	9050	0
311	20240327	152500	189367720	9050	9050	9050	9050	0
312	20240327	152400	189367720	9050	9050	9050	9050	0
313	20240327	152300	189367720	9050	9050	9050	9050	0
314	20240327	152200	189367720	9050	9050	9050	9050	0
315	20240327	152100	189367720	9050	9050	9050	9050	0
316	20240327	152000	189367720	9050	9050	9050	9050	0
317	20240327	151900	189367720	9050	9060	9060	9050	61
318	20240327	151800	188815650	9050	9060	9060	9050	40
319	20240327	151700	188453350	9060	9060	9060	9060	110
320	20240327	151600	187456750	9090	9090	9090	9090	10
321	20240327	151500	187365850	9090	9090	9090	9090	0
322	20240327	151400	187365850	9090	9090	9090	9090	10
323	20240327	151300	187274950	9090	9090	9090	9090	22
324	20240327	151200	187074970	9090	9090	9090	9090	0
325	20240327	151100	187074970	9090	9050	9090	9050	214
326	20240327	151000	185138230	9090	9090	9090	9090	0
327	20240327	150900	185138230	9090	9090	9090	9090	0
328	20240327	150800	185138230	9090	9090	9090	9090	1
329	20240327	150700	185129140	9050	9060	9060	9050	146
330	20240327	150600	183807830	9050	9050	9050	9050	0
331	20240327	150500	183807830	9050	9050	9050	9050	0
332	20240327	150400	183807830	9050	9050	9050	9050	17
333	20240327	150300	183653980	9050	9050	9050	9050	33
334	20240327	150200	183355330	9050	9050	9050	9050	0
335	20240327	150100	183355330	9050	9050	9050	9050	0
336	20240327	150000	183355330	9050	9050	9050	9050	500
337	20240327	145900	178830330	9050	9050	9050	9050	0
338	20240327	145800	178830330	9050	9090	9090	9050	28
339	20240327	145700	178576530	9090	9090	9090	9090	1
340	20240327	145600	178567440	9050	9050	9050	9050	0
341	20240327	145500	178567440	9050	9050	9050	9050	0
342	20240327	145400	178567440	9050	9050	9050	9050	0
343	20240327	145300	178567440	9050	9050	9050	9050	0
344	20240327	145200	178567440	9050	9050	9050	9050	0
345	20240327	145100	178567440	9050	9070	9070	9050	1000
346	20240327	145000	169500700	9090	9090	9090	9090	0
347	20240327	144900	169500700	9090	9090	9090	9090	3
348	20240327	144800	169473430	9090	9090	9090	9090	1
349	20240327	144700	169464340	9100	9100	9100	9100	0
350	20240327	144600	169464340	9100	9100	9100	9100	0
351	20240327	144500	169464340	9100	9100	9100	9100	0
352	20240327	144400	169464340	9100	9100	9100	9100	1
353	20240327	144300	169455240	9090	9090	9090	9090	2
354	20240327	144200	169437060	9090	9090	9090	9090	52
355	20240327	144100	168964380	9090	9090	9090	9090	0
356	20240327	144000	168964380	9090	9090	9090	9090	0
357	20240327	143900	168964380	9090	9090	9090	9090	0
358	20240327	143800	168964380	9090	9090	9090	9090	51
359	20240327	143700	168500790	9090	9090	9090	9090	0
360	20240327	143600	168500790	9090	9090	9090	9090	50
361	20240327	143500	168046290	9100	9100	9100	9100	1
362	20240327	143400	168037190	9110	9110	9110	9110	0
363	20240327	143300	168037190	9110	9100	9120	9090	62
364	20240327	143200	167473270	9120	9120	9120	9120	0
365	20240327	143100	167473270	9120	9120	9120	9120	0
366	20240327	143000	167473270	9120	9120	9120	9120	0
367	20240327	142900	167473270	9120	9120	9120	9120	0
368	20240327	142800	167473270	9120	9120	9120	9120	0
369	20240327	142700	167473270	9120	9120	9120	9120	0
370	20240327	142600	167473270	9120	9120	9120	9120	0
371	20240327	142500	167473270	9120	9120	9120	9120	0
372	20240327	142400	167473270	9120	9120	9120	9120	0
373	20240327	142300	167473270	9120	9120	9120	9120	0
374	20240327	142200	167473270	9120	9120	9120	9120	0
375	20240327	142100	167473270	9120	9120	9120	9120	0
376	20240327	142000	167473270	9120	9120	9120	9120	0
377	20240327	141900	167473270	9120	9120	9120	9120	0
378	20240327	141800	167473270	9120	9120	9120	9120	0
379	20240327	141700	167473270	9120	9120	9120	9120	0
380	20240327	141600	167473270	9120	9120	9120	9120	3
381	20240327	141500	167445910	9120	9120	9120	9120	1
382	20240327	141400	167436790	9090	9090	9090	9090	12
383	20240327	141300	167327710	9090	9090	9090	9090	0
384	20240327	141200	167327710	9090	9090	9090	9090	0
385	20240327	141100	167327710	9090	9090	9090	9090	0
386	20240327	141000	167327710	9090	9090	9090	9090	0
387	20240327	140900	167327710	9090	9090	9090	9090	0
388	20240327	140800	167327710	9090	9100	9100	9090	145
389	20240327	140700	166009260	9130	9130	9130	9130	0
390	20240327	140600	166009260	9130	9130	9130	9130	0
391	20240327	140500	166009260	9130	9130	9130	9130	0
392	20240327	140400	166009260	9130	9130	9130	9130	43
393	20240327	140300	165616670	9130	9130	9130	9130	0
394	20240327	140200	165616670	9130	9130	9130	9130	0
395	20240327	140100	165616670	9130	9130	9130	9130	0
396	20240327	140000	165616670	9130	9130	9130	9130	5
397	20240327	135900	165571020	9120	9120	9120	9120	0
398	20240327	135800	165571020	9120	9120	9120	9120	42
399	20240327	135700	165187980	9120	9120	9120	9120	4
400	20240327	135600	165151500	9120	9120	9120	9120	0
401	20240327	135500	165151500	9120	9120	9120	9120	0
402	20240327	135400	165151500	9120	9120	9120	9120	0
403	20240327	135300	165151500	9120	9120	9120	9120	32
404	20240327	135200	164859660	9120	9120	9120	9120	0
405	20240327	135100	164859660	9120	9120	9120	9120	1
406	20240327	135000	164850540	9120	9120	9120	9120	0
407	20240327	134900	164850540	9120	9120	9120	9120	0
408	20240327	134800	164850540	9120	9120	9120	9120	0
409	20240327	134700	164850540	9120	9120	9120	9120	0
410	20240327	134600	164850540	9120	9120	9120	9120	1
411	20240327	134500	164841420	9100	9100	9100	9100	0
412	20240327	134400	164841420	9100	9100	9100	9100	0
413	20240327	134300	164841420	9100	9100	9100	9100	0
414	20240327	134200	164841420	9100	9100	9100	9100	0
415	20240327	134100	164841420	9100	9100	9100	9100	0
416	20240327	134000	164841420	9100	9100	9100	9100	539
417	20240327	133900	159936520	9100	9100	9100	9100	0
418	20240327	133800	159936520	9100	9100	9100	9100	0
419	20240327	133700	159936520	9100	9100	9100	9100	0
420	20240327	133600	159936520	9100	9100	9100	9100	0
421	20240327	133500	159936520	9100	9100	9100	9100	0
422	20240327	133400	159936520	9100	9100	9100	9100	0
423	20240327	133300	159936520	9100	9100	9100	9100	0
424	20240327	133200	159936520	9100	9100	9100	9100	1
425	20240327	133100	159927420	9060	9060	9060	9060	0
426	20240327	133000	159927420	9060	9060	9060	9060	0
427	20240327	132900	159927420	9060	9060	9060	9060	5
428	20240327	132800	159882120	9100	9100	9100	9100	0
429	20240327	132700	159882120	9100	9100	9100	9100	0
430	20240327	132600	159882120	9100	9100	9100	9100	0
431	20240327	132500	159882120	9100	9060	9100	9060	107
432	20240327	132400	158912660	9060	9060	9060	9060	0
433	20240327	132300	158912660	9060	9060	9060	9060	0
434	20240327	132200	158912660	9060	9060	9060	9060	0
435	20240327	132100	158912660	9060	9080	9080	9060	1200
436	20240327	132000	148032980	9100	9100	9100	9100	0
437	20240327	131900	148032980	9100	9100	9100	9100	0
438	20240327	131800	148032980	9100	9100	9100	9100	0
439	20240327	131700	148032980	9100	9100	9100	9100	0
440	20240327	131600	148032980	9100	9100	9100	9100	0
441	20240327	131500	148032980	9100	9100	9100	9100	1
442	20240327	131400	148023880	9080	9080	9080	9080	0
443	20240327	131300	148023880	9080	9080	9080	9080	0
444	20240327	131200	148023880	9080	9080	9080	9080	0
445	20240327	131100	148023880	9080	9080	9080	9080	0
446	20240327	131000	148023880	9080	9080	9080	9080	0
447	20240327	130900	148023880	9080	9080	9080	9080	0
448	20240327	130800	148023880	9080	9080	9080	9080	0
449	20240327	130700	148023880	9080	9080	9080	9080	0
450	20240327	130600	148023880	9080	9080	9080	9080	0
451	20240327	130500	148023880	9080	9080	9080	9080	0
452	20240327	130400	148023880	9080	9080	9080	9080	0
453	20240327	130300	148023880	9080	9080	9080	9080	0
454	20240327	130200	148023880	9080	9080	9080	9080	0
455	20240327	130100	148023880	9080	9080	9080	9080	0
456	20240327	130000	148023880	9080	9080	9080	9080	100
457	20240327	125900	147115880	9080	9080	9080	9080	0
458	20240327	125800	147115880	9080	9080	9080	9080	0
459	20240327	125700	147115880	9080	9080	9080	9080	0
460	20240327	125600	147115880	9080	9080	9080	9080	0
461	20240327	125500	147115880	9080	9090	9090	9080	25
462	20240327	125400	146888850	9100	9100	9100	9100	27
463	20240327	125300	146643150	9140	9140	9140	9140	0
464	20240327	125200	146643150	9140	9140	9140	9140	0
465	20240327	125100	146643150	9140	9140	9140	9140	0
466	20240327	125000	146643150	9140	9140	9140	9140	0
467	20240327	124900	146643150	9140	9140	9140	9140	1
468	20240327	124800	146634010	9100	9100	9100	9100	0
469	20240327	124700	146634010	9100	9100	9100	9100	26
470	20240327	124600	146397410	9140	9140	9140	9140	1
471	20240327	124500	146388270	9120	9120	9120	9120	0
472	20240327	124400	146388270	9120	9120	9120	9120	0
473	20240327	124300	146388270	9120	9120	9120	9120	3
474	20240327	124200	146360910	9130	9130	9130	9130	0
475	20240327	124100	146360910	9130	9130	9130	9130	60
476	20240327	124000	145813110	9130	9130	9130	9130	0
477	20240327	123900	145813110	9130	9130	9130	9130	0
478	20240327	123800	145813110	9130	9130	9130	9130	0
479	20240327	123700	145813110	9130	9130	9130	9130	0
480	20240327	123600	145813110	9130	9130	9130	9130	40
481	20240327	123500	145447910	9130	9130	9130	9130	0
482	20240327	123400	145447910	9130	9130	9130	9130	0
483	20240327	123300	145447910	9130	9130	9130	9130	0
484	20240327	123200	145447910	9130	9130	9130	9130	300
485	20240327	123100	142708910	9130	9130	9130	9130	70
486	20240327	123000	142069810	9130	9130	9130	9130	17
487	20240327	122900	141914600	9130	9130	9130	9130	100
488	20240327	122800	141001600	9120	9100	9120	9100	558
489	20240327	122700	135917800	9100	9100	9100	9100	0
490	20240327	122600	135917800	9100	9100	9100	9100	10
491	20240327	122500	135826800	9120	9120	9120	9120	10
492	20240327	122400	135735600	9090	9090	9090	9090	0
493	20240327	122300	135735600	9090	9090	9090	9090	429
494	20240327	122200	131835990	9090	9090	9090	9090	0
495	20240327	122100	131835990	9090	9090	9090	9090	0
496	20240327	122000	131835990	9090	9090	9090	9090	10
497	20240327	121900	131745090	9120	9120	9120	9120	0
498	20240327	121800	131745090	9120	9120	9120	9120	0
499	20240327	121700	131745090	9120	9120	9120	9120	0
500	20240327	121600	131745090	9120	9120	9120	9120	1
501	20240327	121500	131735970	9090	9090	9090	9090	0
502	20240327	121400	131735970	9090	9090	9090	9090	0
503	20240327	121300	131735970	9090	9090	9090	9090	0
504	20240327	121200	131735970	9090	9090	9090	9090	0
505	20240327	121100	131735970	9090	9090	9090	9090	0
506	20240327	121000	131735970	9090	9090	9090	9090	0
507	20240327	120900	131735970	9090	9090	9090	9090	0
508	20240327	120800	131735970	9090	9090	9090	9090	0
509	20240327	120700	131735970	9090	9090	9090	9090	0
510	20240327	120600	131735970	9090	9090	9090	9090	0
511	20240327	120500	131735970	9090	9090	9090	9090	3
512	20240327	120400	131708700	9090	9090	9090	9090	0
513	20240327	120300	131708700	9090	9090	9090	9090	30
514	20240327	120200	131436000	9090	9090	9090	9090	0
515	20240327	120100	131436000	9090	9090	9090	9090	0
516	20240327	120000	131436000	9090	9090	9090	9090	0
517	20240327	115900	131436000	9090	9090	9090	9090	0
518	20240327	115800	131436000	9090	9090	9090	9090	0
519	20240327	115700	131436000	9090	9090	9090	9090	0
520	20240327	115600	131436000	9090	9090	9090	9090	0
521	20240327	115500	131436000	9090	9090	9090	9090	1
522	20240327	115400	131426910	9070	9070	9070	9070	0
523	20240327	115300	131426910	9070	9070	9070	9070	0
524	20240327	115200	131426910	9070	9070	9070	9070	0
525	20240327	115100	131426910	9070	9070	9070	9070	0
526	20240327	115000	131426910	9070	9070	9070	9070	0
527	20240327	114900	131426910	9070	9070	9070	9070	0
528	20240327	114800	131426910	9070	9070	9070	9070	0
529	20240327	114700	131426910	9070	9070	9070	9070	0
530	20240327	114600	131426910	9070	9070	9070	9070	0
531	20240327	114500	131426910	9070	9070	9070	9070	0
532	20240327	114400	131426910	9070	9070	9070	9070	0
533	20240327	114300	131426910	9070	9070	9070	9070	0
534	20240327	114200	131426910	9070	9070	9070	9070	500
535	20240327	114100	126891910	9070	9070	9070	9070	500
536	20240327	114000	122356910	9060	9060	9060	9060	0
537	20240327	113900	122356910	9060	9060	9060	9060	0
538	20240327	113800	122356910	9060	9060	9060	9060	0
539	20240327	113700	122356910	9060	9060	9060	9060	0
540	20240327	113600	122356910	9060	9060	9060	9060	0
541	20240327	113500	122356910	9060	9060	9060	9060	0
542	20240327	113400	122356910	9060	9060	9060	9060	1
543	20240327	113300	122347850	9060	9060	9060	9060	0
544	20240327	113200	122347850	9060	9060	9060	9060	0
545	20240327	113100	122347850	9060	9060	9060	9060	0
546	20240327	113000	122347850	9060	9060	9060	9060	0
547	20240327	112900	122347850	9060	9060	9060	9060	0
548	20240327	112800	122347850	9060	9060	9060	9060	0
549	20240327	112700	122347850	9060	9060	9060	9060	0
550	20240327	112600	122347850	9060	9070	9070	9060	300
551	20240327	112500	119627890	9070	9070	9070	9070	0
552	20240327	112400	119627890	9070	9070	9070	9070	0
553	20240327	112300	119627890	9070	9070	9070	9070	0
554	20240327	112200	119627890	9070	9070	9070	9070	0
555	20240327	112100	119627890	9070	9070	9070	9070	90
556	20240327	112000	118811590	9070	9070	9070	9070	70
557	20240327	111900	118176690	9070	9070	9070	9070	5
558	20240327	111800	118131340	9070	9100	9100	9070	374
559	20240327	111700	114733860	9100	9100	9100	9100	0
560	20240327	111600	114733860	9100	9100	9100	9100	0
561	20240327	111500	114733860	9100	9100	9100	9100	0
562	20240327	111400	114733860	9100	9100	9100	9100	0
563	20240327	111300	114733860	9100	9100	9100	9100	0
564	20240327	111200	114733860	9100	9100	9100	9100	0
565	20240327	111100	114733860	9100	9100	9100	9100	124
566	20240327	111000	113605460	9100	9100	9100	9100	159
567	20240327	110900	112158560	9100	9100	9100	9100	0
568	20240327	110800	112158560	9100	9110	9110	9100	781
569	20240327	110700	105048430	9120	9120	9120	9120	0
570	20240327	110600	105048430	9120	9120	9120	9120	421
571	20240327	110500	101208910	9150	9150	9150	9150	0
572	20240327	110400	101208910	9150	9150	9150	9150	0
573	20240327	110300	101208910	9150	9150	9150	9150	0
574	20240327	110200	101208910	9150	9150	9150	9150	0
575	20240327	110100	101208910	9150	9150	9150	9150	0
576	20240327	110000	101208910	9150	9150	9150	9150	0
577	20240327	105900	101208910	9150	9150	9150	9150	0
578	20240327	105800	101208910	9150	9150	9150	9150	0
579	20240327	105700	101208910	9150	9150	9150	9150	0
580	20240327	105600	101208910	9150	9150	9150	9150	0
581	20240327	105500	101208910	9150	9150	9150	9150	7
582	20240327	105400	101144860	9130	9130	9130	9130	226
583	20240327	105300	99081480	9150	9150	9150	9150	1
584	20240327	105200	99072330	9130	9150	9150	9130	261
585	20240327	105100	96686250	9150	9150	9150	9150	0
586	20240327	105000	96686250	9150	9150	9150	9150	0
587	20240327	104900	96686250	9150	9150	9150	9150	95
588	20240327	104800	95817000	9150	9150	9150	9150	3
589	20240327	104700	95789550	9150	9150	9150	9150	0
590	20240327	104600	95789550	9150	9170	9170	9150	3
591	20240327	104500	95762080	9150	9150	9150	9150	0
592	20240327	104400	95762080	9150	9150	9150	9150	3271
593	20240327	104300	65832430	9170	9170	9170	9170	0
594	20240327	104200	65832430	9170	9170	9170	9170	0
595	20240327	104100	65832430	9170	9170	9170	9170	1
596	20240327	104000	65823260	9150	9150	9150	9150	10
597	20240327	103900	65731760	9150	9150	9150	9150	0
598	20240327	103800	65731760	9150	9150	9150	9150	0
599	20240327	103700	65731760	9150	9150	9150	9150	0
600	20240327	103600	65731760	9150	9150	9150	9150	0
601	20240327	103500	65731760	9150	9150	9150	9150	0
602	20240327	103400	65731760	9150	9150	9150	9150	0
603	20240327	103300	65731760	9150	9150	9150	9150	0
604	20240327	103200	65731760	9150	9150	9150	9150	0
605	20240327	103100	65731760	9150	9150	9150	9150	0
606	20240327	103000	65731760	9150	9150	9150	9150	0
607	20240327	102900	65731760	9150	9150	9150	9150	0
608	20240327	102800	65731760	9150	9150	9150	9150	249
609	20240327	102700	63453410	9150	9150	9150	9150	0
610	20240327	102600	63453410	9150	9150	9150	9150	3
611	20240327	102500	63425960	9140	9140	9140	9140	0
612	20240327	102400	63425960	9140	9140	9140	9140	0
613	20240327	102300	63425960	9140	9140	9140	9140	0
614	20240327	102200	63425960	9140	9140	9140	9140	0
615	20240327	102100	63425960	9140	9140	9140	9140	3
616	20240327	102000	63398540	9140	9140	9140	9140	0
617	20240327	101900	63398540	9140	9140	9140	9140	0
618	20240327	101800	63398540	9140	9140	9140	9140	0
619	20240327	101700	63398540	9140	9140	9140	9140	0
620	20240327	101600	63398540	9140	9140	9140	9140	0
621	20240327	101500	63398540	9140	9140	9140	9140	0
622	20240327	101400	63398540	9140	9140	9140	9140	0
623	20240327	101300	63398540	9140	9140	9140	9140	0
624	20240327	101200	63398540	9140	9140	9140	9140	3
625	20240327	101100	63371120	9140	9140	9140	9140	1
626	20240327	101000	63361980	9140	9140	9140	9140	1
627	20240327	100900	63352840	9140	9140	9140	9140	1
628	20240327	100800	63343700	9140	9140	9140	9140	12
629	20240327	100700	63234020	9140	9140	9140	9140	0
630	20240327	100600	63234020	9140	9170	9170	9140	115
631	20240327	100500	62181840	9170	9180	9180	9170	111
632	20240327	100400	61163860	9180	9180	9180	9180	10
633	20240327	100300	61072060	9180	9180	9180	9180	0
634	20240327	100200	61072060	9180	9180	9180	9180	0
635	20240327	100100	61072060	9180	9180	9180	9180	0
636	20240327	100000	61072060	9180	9180	9180	9180	0
637	20240327	095900	61072060	9180	9180	9180	9180	0
638	20240327	095800	61072060	9180	9180	9180	9180	0
639	20240327	095700	61072060	9180	9180	9180	9180	0
640	20240327	095600	61072060	9180	9180	9180	9180	1
641	20240327	095500	61062880	9180	9180	9180	9180	0
642	20240327	095400	61062880	9180	9170	9180	9160	135
643	20240327	095300	59826250	9170	9170	9170	9170	20
644	20240327	095200	59642850	9160	9160	9160	9160	132
645	20240327	095100	58433730	9160	9160	9160	9160	0
646	20240327	095000	58433730	9160	9160	9160	9160	0
647	20240327	094900	58433730	9160	9110	9160	9110	4
648	20240327	094800	58397240	9110	9110	9110	9110	0
649	20240327	094700	58397240	9110	9100	9110	9100	1005
650	20240327	094600	49241740	9100	9100	9100	9100	0
651	20240327	094500	49241740	9100	9100	9100	9100	0
652	20240327	094400	49241740	9100	9110	9110	9100	544
653	20240327	094300	44289460	9110	9110	9110	9110	0
654	20240327	094200	44289460	9110	9110	9110	9110	0
655	20240327	094100	44289460	9110	9110	9110	9110	0
656	20240327	094000	44289460	9110	9140	9140	9110	306
657	20240327	093900	41498250	9190	9190	9190	9190	10
658	20240327	093800	41406350	9190	9190	9190	9190	0
659	20240327	093700	41406350	9190	9190	9190	9190	0
660	20240327	093600	41406350	9190	9190	9190	9190	1
661	20240327	093500	41397160	9190	9190	9190	9190	3
662	20240327	093400	41369590	9190	9190	9190	9190	1
663	20240327	093300	41360400	9190	9190	9190	9190	0
664	20240327	093200	41360400	9190	9190	9190	9190	1
665	20240327	093100	41351210	9190	9190	9190	9190	0
666	20240327	093000	41351210	9190	9190	9190	9190	1
667	20240327	092900	41342020	9200	9200	9200	9200	0
668	20240327	092800	41342020	9200	9200	9200	9200	118
669	20240327	092700	40256420	9200	9200	9200	9200	0
670	20240327	092600	40256420	9200	9180	9200	9180	1124
671	20240327	092500	29922360	9180	9170	9180	9170	111
672	20240327	092400	28903800	9160	9160	9160	9160	323
673	20240327	092300	25945120	9150	9120	9150	9120	1386
674	20240327	092200	13276510	9110	9110	9110	9110	0
675	20240327	092100	13276510	9110	9110	9110	9110	10
676	20240327	092000	13185410	9110	9110	9110	9110	100
677	20240327	091900	12274410	9130	9130	9130	9130	0
678	20240327	091800	12274410	9130	9130	9130	9130	100
679	20240327	091700	11361410	9110	9110	9110	9110	0
680	20240327	091600	11361410	9110	9110	9110	9110	0
681	20240327	091500	11361410	9110	9110	9110	9110	55
682	20240327	091400	10860360	9120	9120	9130	9120	3
683	20240327	091300	10832990	9120	9120	9120	9120	1
684	20240327	091200	10823870	9130	9130	9130	9130	0
685	20240327	091100	10823870	9130	9130	9130	9130	0
686	20240327	091000	10823870	9130	9110	9130	9110	647
687	20240327	090900	4922220	9120	9120	9120	9120	0
688	20240327	090800	4922220	9120	9120	9120	9120	0
689	20240327	090700	4922220	9120	9120	9120	9120	0
690	20240327	090600	4922220	9120	9120	9120	9120	5
691	20240327	090500	4876620	9130	9130	9130	9130	0
692	20240327	090400	4876620	9130	9130	9130	9130	0
693	20240327	090300	4876620	9130	9130	9130	9130	0
694	20240327	090200	4876620	9130	9110	9130	9110	112
695	20240327	090100	3856160	9100	9100	9100	9100	200
696	20240327	090000	2036160	9090	9090	9090	9090	224