KissMeData/044340/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	191500	124357880	9200	9200	9200	9200	119
3	20240327	191400	124357880	9200	9200	9200	9200	0
4	20240327	191300	124357880	9200	9200	9200	9200	0
5	20240327	191200	124357880	9200	9200	9200	9200	0
6	20240327	191100	124357880	9200	9200	9200	9200	0
7	20240327	191000	124357880	9200	9200	9200	9200	0
8	20240327	190900	124357880	9200	9200	9200	9200	0
9	20240327	190800	124357880	9200	9200	9200	9200	0
10	20240327	190700	124357880	9200	9200	9200	9200	0
11	20240327	190600	124357880	9200	9200	9200	9200	0
12	20240327	190500	124357880	9200	9200	9200	9200	0
13	20240327	190400	124357880	9200	9200	9200	9200	0
14	20240327	190300	124357880	9200	9200	9200	9200	0
15	20240327	190200	124357880	9200	9200	9200	9200	0
16	20240327	190100	124357880	9200	9200	9200	9200	0
17	20240327	190000	124357880	9200	9200	9200	9200	0
18	20240327	185900	124357880	9200	9200	9200	9200	0
19	20240327	185800	124357880	9200	9200	9200	9200	0
20	20240327	185700	124357880	9200	9200	9200	9200	0
21	20240327	185600	124357880	9200	9200	9200	9200	0
22	20240327	185500	124357880	9200	9200	9200	9200	0
23	20240327	185400	124357880	9200	9200	9200	9200	0
24	20240327	185300	124357880	9200	9200	9200	9200	0
25	20240327	185200	124357880	9200	9200	9200	9200	0
26	20240327	185100	124357880	9200	9200	9200	9200	0
27	20240327	185000	124357880	9200	9200	9200	9200	0
28	20240327	184900	124357880	9200	9200	9200	9200	0
29	20240327	184800	124357880	9200	9200	9200	9200	0
30	20240327	184700	124357880	9200	9200	9200	9200	0
31	20240327	184600	124357880	9200	9200	9200	9200	0
32	20240327	184500	124357880	9200	9200	9200	9200	119
33	20240327	184400	124357880	9200	9200	9200	9200	0
34	20240327	184300	124357880	9200	9200	9200	9200	0
35	20240327	184200	124357880	9200	9200	9200	9200	0
36	20240327	184100	124357880	9200	9200	9200	9200	0
37	20240327	184000	124357880	9200	9200	9200	9200	0
38	20240327	183900	124357880	9200	9200	9200	9200	0
39	20240327	183800	124357880	9200	9200	9200	9200	0
40	20240327	183700	124357880	9200	9200	9200	9200	0
41	20240327	183600	124357880	9200	9200	9200	9200	0
42	20240327	183500	124357880	9200	9200	9200	9200	0
43	20240327	183400	124357880	9200	9200	9200	9200	0
44	20240327	183300	124357880	9200	9200	9200	9200	0
45	20240327	183200	124357880	9200	9200	9200	9200	0
46	20240327	183100	124357880	9200	9200	9200	9200	0
47	20240327	183000	124357880	9200	9200	9200	9200	0
48	20240327	182900	124357880	9200	9200	9200	9200	0
49	20240327	182800	124357880	9200	9200	9200	9200	0
50	20240327	182700	124357880	9200	9200	9200	9200	0
51	20240327	182600	124357880	9200	9200	9200	9200	0
52	20240327	182500	124357880	9200	9200	9200	9200	0
53	20240327	182400	124357880	9200	9200	9200	9200	0
54	20240327	182300	124357880	9200	9200	9200	9200	0
55	20240327	182200	124357880	9200	9200	9200	9200	0
56	20240327	182100	124357880	9200	9200	9200	9200	0
57	20240327	182000	124357880	9200	9200	9200	9200	0
58	20240327	181900	124357880	9200	9200	9200	9200	0
59	20240327	181800	124357880	9200	9200	9200	9200	0
60	20240327	181700	124357880	9200	9200	9200	9200	0
61	20240327	181600	124357880	9200	9200	9200	9200	0
62	20240327	181500	124357880	9200	9200	9200	9200	119
63	20240327	181400	124357880	9200	9200	9200	9200	0
64	20240327	181300	124357880	9200	9200	9200	9200	0
65	20240327	181200	124357880	9200	9200	9200	9200	0
66	20240327	181100	124357880	9200	9200	9200	9200	0
67	20240327	181000	124357880	9200	9200	9200	9200	0
68	20240327	180900	124357880	9200	9200	9200	9200	0
69	20240327	180800	124357880	9200	9200	9200	9200	0
70	20240327	180700	124357880	9200	9200	9200	9200	0
71	20240327	180600	124357880	9200	9200	9200	9200	0
72	20240327	180500	124357880	9200	9200	9200	9200	0
73	20240327	180400	124357880	9200	9200	9200	9200	0
74	20240327	180300	124357880	9200	9200	9200	9200	0
75	20240327	180200	124357880	9200	9200	9200	9200	0
76	20240327	180100	124357880	9200	9200	9200	9200	0
77	20240327	180000	124357880	9200	9200	9200	9200	0
78	20240327	175900	124357880	9200	9200	9200	9200	0
79	20240327	175800	124357880	9200	9200	9200	9200	0
80	20240327	175700	124357880	9200	9200	9200	9200	0
81	20240327	175600	124357880	9200	9200	9200	9200	0
82	20240327	175500	124357880	9200	9200	9200	9200	0
83	20240327	175400	124357880	9200	9200	9200	9200	0
84	20240327	175300	124357880	9200	9200	9200	9200	0
85	20240327	175200	124357880	9200	9200	9200	9200	0
86	20240327	175100	124357880	9200	9200	9200	9200	0
87	20240327	175000	124357880	9200	9200	9200	9200	0
88	20240327	174900	124357880	9200	9200	9200	9200	0
89	20240327	174800	124357880	9200	9200	9200	9200	0
90	20240327	174700	124357880	9200	9200	9200	9200	0
91	20240327	174600	124357880	9200	9200	9200	9200	0
92	20240327	174500	124357880	9200	9200	9200	9200	119
93	20240327	174400	124357880	9200	9200	9200	9200	0
94	20240327	174300	124357880	9200	9200	9200	9200	0
95	20240327	174200	124357880	9200	9200	9200	9200	0
96	20240327	174100	124357880	9200	9200	9200	9200	0
97	20240327	174000	124357880	9200	9200	9200	9200	0
98	20240327	173900	124357880	9200	9200	9200	9200	0
99	20240327	173800	124357880	9200	9200	9200	9200	0
100	20240327	173700	124357880	9200	9200	9200	9200	0
101	20240327	173600	124357880	9200	9200	9200	9200	0
102	20240327	173500	124357880	9200	9200	9200	9200	0
103	20240327	173400	124357880	9200	9200	9200	9200	0
104	20240327	173300	124357880	9200	9200	9200	9200	0
105	20240327	173200	124357880	9200	9200	9200	9200	0
106	20240327	173100	124357880	9200	9200	9200	9200	0
107	20240327	173000	124357880	9200	9200	9200	9200	0
108	20240327	172900	124357880	9200	9200	9200	9200	0
109	20240327	172800	124357880	9200	9200	9200	9200	0
110	20240327	172700	124357880	9200	9200	9200	9200	0
111	20240327	172600	124357880	9200	9200	9200	9200	0
112	20240327	172500	124357880	9200	9200	9200	9200	0
113	20240327	172400	124357880	9200	9200	9200	9200	0
114	20240327	172300	124357880	9200	9200	9200	9200	0
115	20240327	172200	124357880	9200	9200	9200	9200	0
116	20240327	172100	124357880	9200	9200	9200	9200	0
117	20240327	172000	124357880	9200	9200	9200	9200	0
118	20240327	171900	124357880	9200	9200	9200	9200	0
119	20240327	171800	124357880	9200	9200	9200	9200	0
120	20240327	171700	124357880	9200	9200	9200	9200	0
121	20240327	171600	124357880	9200	9200	9200	9200	0
122	20240327	171500	124357880	9200	9200	9200	9200	119
123	20240327	171400	124357880	9200	9200	9200	9200	0
124	20240327	171300	124357880	9200	9200	9200	9200	0
125	20240327	171200	124357880	9200	9200	9200	9200	0
126	20240327	171100	124357880	9200	9200	9200	9200	0
127	20240327	171000	124357880	9200	9200	9200	9200	0
128	20240327	170900	124357880	9200	9200	9200	9200	0
129	20240327	170800	124357880	9200	9200	9200	9200	0
130	20240327	170700	124357880	9200	9200	9200	9200	0
131	20240327	170600	124357880	9200	9200	9200	9200	0
132	20240327	170500	124357880	9200	9200	9200	9200	0
133	20240327	170400	124357880	9200	9200	9200	9200	0
134	20240327	170300	124357880	9200	9200	9200	9200	0
135	20240327	170200	124357880	9200	9200	9200	9200	0
136	20240327	170100	124357880	9200	9200	9200	9200	0
137	20240327	170000	124357880	9200	9200	9200	9200	0
138	20240327	165900	124357880	9200	9200	9200	9200	0
139	20240327	165800	124357880	9200	9200	9200	9200	0
140	20240327	165700	124357880	9200	9200	9200	9200	0
141	20240327	165600	124357880	9200	9200	9200	9200	0
142	20240327	165500	124357880	9200	9200	9200	9200	0
143	20240327	165400	124357880	9200	9200	9200	9200	0
144	20240327	165300	124357880	9200	9200	9200	9200	0
145	20240327	165200	124357880	9200	9200	9200	9200	0
146	20240327	165100	124357880	9200	9200	9200	9200	0
147	20240327	165000	124357880	9200	9200	9200	9200	0
148	20240327	164900	124357880	9200	9200	9200	9200	0
149	20240327	164800	124357880	9200	9200	9200	9200	0
150	20240327	164700	124357880	9200	9200	9200	9200	0
151	20240327	164600	124357880	9200	9200	9200	9200	0
152	20240327	164500	124357880	9200	9200	9200	9200	119
153	20240327	164400	124357880	9200	9200	9200	9200	0
154	20240327	164300	124357880	9200	9200	9200	9200	0
155	20240327	164200	124357880	9200	9200	9200	9200	0
156	20240327	164100	124357880	9200	9200	9200	9200	0
157	20240327	164000	124357880	9200	9200	9200	9200	0
158	20240327	163900	124357880	9200	9200	9200	9200	0
159	20240327	163800	124357880	9200	9200	9200	9200	0
160	20240327	163700	124357880	9200	9200	9200	9200	0
161	20240327	163600	124357880	9200	9200	9200	9200	0
162	20240327	163500	124357880	9200	9200	9200	9200	0
163	20240327	163400	124357880	9200	9200	9200	9200	0
164	20240327	163300	124357880	9200	9200	9200	9200	0
165	20240327	163200	124357880	9200	9200	9200	9200	0
166	20240327	163100	124357880	9200	9200	9200	9200	0
167	20240327	163000	124357880	9200	9200	9200	9200	0
168	20240327	162900	124357880	9200	9200	9200	9200	0
169	20240327	162800	124357880	9200	9200	9200	9200	0
170	20240327	162700	124357880	9200	9200	9200	9200	0
171	20240327	162600	124357880	9200	9200	9200	9200	0
172	20240327	162500	124357880	9200	9200	9200	9200	0
173	20240327	162400	124357880	9200	9200	9200	9200	0
174	20240327	162300	124357880	9200	9200	9200	9200	0
175	20240327	162200	124357880	9200	9200	9200	9200	0
176	20240327	162100	124357880	9200	9200	9200	9200	0
177	20240327	162000	124357880	9200	9200	9200	9200	0
178	20240327	161900	124357880	9200	9200	9200	9200	0
179	20240327	161800	124357880	9200	9200	9200	9200	0
180	20240327	161700	124357880	9200	9200	9200	9200	0
181	20240327	161600	124357880	9200	9200	9200	9200	0
182	20240327	161500	124357880	9200	9200	9200	9200	119
183	20240327	161400	124357880	9200	9200	9200	9200	0
184	20240327	161300	124357880	9200	9200	9200	9200	0
185	20240327	161200	124357880	9200	9200	9200	9200	0
186	20240327	161100	124357880	9200	9200	9200	9200	0
187	20240327	161000	124357880	9200	9200	9200	9200	0
188	20240327	160900	124357880	9200	9200	9200	9200	0
189	20240327	160800	124357880	9200	9200	9200	9200	0
190	20240327	160700	124357880	9200	9200	9200	9200	0
191	20240327	160600	124357880	9200	9200	9200	9200	0
192	20240327	160500	124357880	9200	9200	9200	9200	0
193	20240327	160400	124357880	9200	9200	9200	9200	0
194	20240327	160300	124357880	9200	9200	9200	9200	0
195	20240327	160200	124357880	9200	9200	9200	9200	0
196	20240327	160100	124357880	9200	9200	9200	9200	0
197	20240327	160000	124357880	9200	9200	9200	9200	0
198	20240327	155900	124357880	9200	9200	9200	9200	0
199	20240327	155800	124357880	9200	9200	9200	9200	0
200	20240327	155700	124357880	9200	9200	9200	9200	0
201	20240327	155600	124357880	9200	9200	9200	9200	0
202	20240327	155500	124357880	9200	9200	9200	9200	0
203	20240327	155400	124357880	9200	9200	9200	9200	0
204	20240327	155300	124357880	9200	9200	9200	9200	0
205	20240327	155200	124357880	9200	9200	9200	9200	0
206	20240327	155100	124357880	9200	9200	9200	9200	0
207	20240327	155000	124357880	9200	9200	9200	9200	0
208	20240327	154900	124357880	9200	9200	9200	9200	0
209	20240327	154800	124357880	9200	9200	9200	9200	0
210	20240327	154700	124357880	9200	9200	9200	9200	0
211	20240327	154600	124357880	9200	9200	9200	9200	0
212	20240327	154500	124357880	9200	9200	9200	9200	119
213	20240327	154400	124357880	9200	9200	9200	9200	0
214	20240327	154300	124357880	9200	9200	9200	9200	0
215	20240327	154200	124357880	9200	9200	9200	9200	0
216	20240327	154100	124357880	9200	9200	9200	9200	0
217	20240327	154000	124357880	9200	9200	9200	9200	0
218	20240327	153900	124357880	9200	9200	9200	9200	0
219	20240327	153800	124357880	9200	9200	9200	9200	0
220	20240327	153700	124357880	9200	9200	9200	9200	0
221	20240327	153600	124357880	9200	9200	9200	9200	0
222	20240327	153500	124357880	9200	9200	9200	9200	0
223	20240327	153400	124357880	9200	9200	9200	9200	0
224	20240327	153300	124357880	9200	9200	9200	9200	0
225	20240327	153200	124357880	9200	9200	9200	9200	0
226	20240327	153100	124357880	9200	9200	9200	9200	0
227	20240327	153000	124357880	9200	9200	9200	9200	119
228	20240327	152900	123263080	9200	9200	9200	9200	0
229	20240327	152800	123263080	9200	9200	9200	9200	0
230	20240327	152700	123263080	9200	9200	9200	9200	0
231	20240327	152600	123263080	9200	9200	9200	9200	0
232	20240327	152500	123263080	9200	9200	9200	9200	0
233	20240327	152400	123263080	9200	9200	9200	9200	0
234	20240327	152300	123263080	9200	9200	9200	9200	0
235	20240327	152200	123263080	9200	9200	9200	9200	0
236	20240327	152100	123263080	9200	9200	9200	9200	0
237	20240327	152000	123263080	9200	9200	9200	9200	0
238	20240327	151900	123263080	9200	9170	9200	9170	24
239	20240327	151800	123042970	9200	9200	9200	9200	108
240	20240327	151700	122049370	9200	9200	9200	9180	102
241	20240327	151600	121112970	9190	9190	9190	9190	115
242	20240327	151500	120056120	9200	9200	9200	9200	0
243	20240327	151400	120056120	9200	9200	9200	9200	0
244	20240327	151300	120056120	9200	9200	9200	9200	10
245	20240327	151200	119964120	9200	9200	9200	9200	0
246	20240327	151100	119964120	9200	9200	9200	9200	0
247	20240327	151000	119964120	9200	9200	9200	9200	0
248	20240327	150900	119964120	9200	9200	9200	9200	1
249	20240327	150800	119954920	9190	9190	9190	9190	0
250	20240327	150700	119954920	9190	9190	9190	9190	42
251	20240327	150600	119568940	9190	9190	9190	9190	0
252	20240327	150500	119568940	9190	9190	9190	9190	0
253	20240327	150400	119568940	9190	9190	9190	9190	0
254	20240327	150300	119568940	9190	9190	9190	9190	0
255	20240327	150200	119568940	9190	9190	9190	9190	0
256	20240327	150100	119568940	9190	9190	9190	9190	1
257	20240327	150000	119559750	9170	9170	9170	9170	185
258	20240327	145900	117863300	9180	9180	9180	9180	0
259	20240327	145800	117863300	9180	9180	9180	9180	10
260	20240327	145700	117771500	9190	9190	9190	9190	0
261	20240327	145600	117771500	9190	9190	9190	9190	0
262	20240327	145500	117771500	9190	9190	9190	9190	1
263	20240327	145400	117762310	9170	9170	9170	9170	0
264	20240327	145300	117762310	9170	9170	9170	9170	0
265	20240327	145200	117762310	9170	9170	9170	9170	0
266	20240327	145100	117762310	9170	9170	9170	9170	0
267	20240327	145000	117762310	9170	9190	9190	9170	1430
268	20240327	144900	104624810	9190	9190	9190	9190	0
269	20240327	144800	104624810	9190	9190	9190	9190	0
270	20240327	144700	104624810	9190	9190	9190	9190	0
271	20240327	144600	104624810	9190	9190	9190	9190	0
272	20240327	144500	104624810	9190	9190	9190	9190	0
273	20240327	144400	104624810	9190	9190	9190	9190	1
274	20240327	144300	104615620	9190	9190	9190	9190	1
275	20240327	144200	104606430	9180	9180	9180	9180	0
276	20240327	144100	104606430	9180	9180	9180	9180	0
277	20240327	144000	104606430	9180	9180	9180	9180	0
278	20240327	143900	104606430	9180	9180	9180	9180	0
279	20240327	143800	104606430	9180	9180	9180	9180	0
280	20240327	143700	104606430	9180	9180	9180	9180	42
281	20240327	143600	104220870	9190	9190	9190	9190	0
282	20240327	143500	104220870	9190	9190	9190	9190	2
283	20240327	143400	104202490	9190	9190	9190	9190	0
284	20240327	143300	104202490	9190	9190	9190	9190	6
285	20240327	143200	104147350	9180	9180	9180	9180	4
286	20240327	143100	104110630	9190	9190	9190	9190	0
287	20240327	143000	104110630	9190	9190	9190	9190	0
288	20240327	142900	104110630	9190	9190	9190	9190	0
289	20240327	142800	104110630	9190	9190	9190	9190	0
290	20240327	142700	104110630	9190	9190	9190	9190	0
291	20240327	142600	104110630	9190	9190	9190	9190	0
292	20240327	142500	104110630	9190	9190	9190	9190	0
293	20240327	142400	104110630	9190	9190	9190	9190	32
294	20240327	142300	103816550	9190	9190	9190	9190	42
295	20240327	142200	103430570	9190	9190	9190	9190	10
296	20240327	142100	103338670	9180	9180	9180	9180	36
297	20240327	142000	103008190	9180	9180	9180	9180	0
298	20240327	141900	103008190	9180	9180	9180	9180	0
299	20240327	141800	103008190	9180	9180	9180	9180	0
300	20240327	141700	103008190	9180	9190	9190	9180	200
301	20240327	141600	101170400	9180	9180	9180	9180	1
302	20240327	141500	101161220	9180	9180	9180	9180	20
303	20240327	141400	100977620	9190	9190	9190	9190	1
304	20240327	141300	100968430	9160	9160	9160	9160	0
305	20240327	141200	100968430	9160	9160	9160	9160	0
306	20240327	141100	100968430	9160	9160	9160	9160	0
307	20240327	141000	100968430	9160	9160	9160	9160	0
308	20240327	140900	100968430	9160	9160	9160	9160	135
309	20240327	140800	99731830	9160	9160	9160	9160	0
310	20240327	140700	99731830	9160	9150	9160	9150	129
311	20240327	140600	98551430	9150	9180	9180	9150	1485
312	20240327	140500	84938140	9200	9200	9200	9200	0
313	20240327	140400	84938140	9200	9200	9200	9200	2
314	20240327	140300	84919740	9190	9190	9190	9190	0
315	20240327	140200	84919740	9190	9190	9190	9190	1
316	20240327	140100	84910550	9180	9180	9180	9180	0
317	20240327	140000	84910550	9180	9180	9180	9180	0
318	20240327	135900	84910550	9180	9190	9190	9180	167
319	20240327	135800	83377270	9190	9190	9190	9190	0
320	20240327	135700	83377270	9190	9190	9190	9190	39
321	20240327	135600	83018860	9200	9200	9200	9200	0
322	20240327	135500	83018860	9200	9200	9200	9200	172
323	20240327	135400	81436460	9220	9220	9220	9220	0
324	20240327	135300	81436460	9220	9220	9220	9220	0
325	20240327	135200	81436460	9220	9220	9220	9220	0
326	20240327	135100	81436460	9220	9220	9220	9220	1
327	20240327	135000	81427240	9200	9200	9200	9200	0
328	20240327	134900	81427240	9200	9200	9200	9200	0
329	20240327	134800	81427240	9200	9200	9200	9200	34
330	20240327	134700	81114440	9200	9200	9200	9200	0
331	20240327	134600	81114440	9200	9210	9210	9200	30
332	20240327	134500	80838420	9220	9220	9220	9220	0
333	20240327	134400	80838420	9220	9220	9220	9220	0
334	20240327	134300	80838420	9220	9220	9220	9220	0
335	20240327	134200	80838420	9220	9220	9220	9220	1
336	20240327	134100	80829200	9210	9210	9210	9210	0
337	20240327	134000	80829200	9210	9210	9210	9210	0
338	20240327	133900	80829200	9210	9210	9210	9210	0
339	20240327	133800	80829200	9210	9210	9210	9210	0
340	20240327	133700	80829200	9210	9210	9210	9210	0
341	20240327	133600	80829200	9210	9220	9220	9210	436
342	20240327	133500	76812510	9220	9220	9220	9220	1
343	20240327	133400	76803290	9230	9230	9230	9230	0
344	20240327	133300	76803290	9230	9230	9230	9230	10
345	20240327	133200	76710990	9220	9220	9220	9220	0
346	20240327	133100	76710990	9220	9220	9220	9220	4
347	20240327	133000	76674110	9220	9220	9220	9220	7
348	20240327	132900	76609570	9230	9230	9230	9230	3
349	20240327	132800	76581880	9230	9230	9230	9230	5
350	20240327	132700	76535730	9230	9230	9230	9230	0
351	20240327	132600	76535730	9230	9230	9230	9230	7
352	20240327	132500	76471120	9230	9230	9230	9230	0
353	20240327	132400	76471120	9230	9230	9230	9230	0
354	20240327	132300	76471120	9230	9230	9230	9230	0
355	20240327	132200	76471120	9230	9230	9230	9230	15
356	20240327	132100	76332670	9230	9230	9230	9230	10
357	20240327	132000	76240370	9230	9230	9230	9230	0
358	20240327	131900	76240370	9230	9230	9230	9230	0
359	20240327	131800	76240370	9230	9230	9230	9230	0
360	20240327	131700	76240370	9230	9230	9230	9230	0
361	20240327	131600	76240370	9230	9230	9230	9230	11
362	20240327	131500	76138840	9230	9230	9230	9230	0
363	20240327	131400	76138840	9230	9230	9230	9230	0
364	20240327	131300	76138840	9230	9230	9230	9230	0
365	20240327	131200	76138840	9230	9230	9230	9230	469
366	20240327	131100	71809970	9210	9210	9210	9210	0
367	20240327	131000	71809970	9210	9210	9210	9210	35
368	20240327	130900	71487620	9210	9220	9220	9210	60
369	20240327	130800	70934970	9230	9230	9230	9230	3
370	20240327	130700	70907280	9230	9230	9230	9230	0
371	20240327	130600	70907280	9230	9230	9230	9230	0
372	20240327	130500	70907280	9230	9230	9230	9230	0
373	20240327	130400	70907280	9230	9230	9230	9230	0
374	20240327	130300	70907280	9230	9230	9230	9230	1
375	20240327	130200	70898050	9230	9230	9230	9230	0
376	20240327	130100	70898050	9230	9230	9230	9230	0
377	20240327	130000	70898050	9230	9230	9230	9230	0
378	20240327	125900	70898050	9230	9230	9230	9230	9
379	20240327	125800	70814980	9220	9220	9220	9220	0
380	20240327	125700	70814980	9220	9220	9220	9220	0
381	20240327	125600	70814980	9220	9220	9220	9220	0
382	20240327	125500	70814980	9220	9220	9220	9220	1
383	20240327	125400	70805760	9210	9210	9210	9210	25
384	20240327	125300	70575510	9210	9210	9210	9210	6
385	20240327	125200	70520250	9210	9210	9210	9210	62
386	20240327	125100	69949230	9210	9220	9230	9210	547
387	20240327	125000	64911120	9230	9230	9230	9230	1
388	20240327	124900	64901890	9230	9230	9230	9230	0
389	20240327	124800	64901890	9230	9230	9230	9230	0
390	20240327	124700	64901890	9230	9230	9230	9230	0
391	20240327	124600	64901890	9230	9230	9230	9230	0
392	20240327	124500	64901890	9230	9230	9230	9230	0
393	20240327	124400	64901890	9230	9230	9230	9230	0
394	20240327	124300	64901890	9230	9230	9230	9230	0
395	20240327	124200	64901890	9230	9230	9230	9230	15
396	20240327	124100	64763440	9230	9230	9230	9230	0
397	20240327	124000	64763440	9230	9230	9230	9230	0
398	20240327	123900	64763440	9230	9230	9230	9230	21
399	20240327	123800	64569610	9230	9230	9230	9230	0
400	20240327	123700	64569610	9230	9230	9230	9230	0
401	20240327	123600	64569610	9230	9230	9230	9230	5
402	20240327	123500	64523460	9220	9220	9220	9220	0
403	20240327	123400	64523460	9220	9220	9220	9220	22
404	20240327	123300	64320620	9230	9230	9230	9230	10
405	20240327	123200	64228320	9230	9230	9230	9230	2
406	20240327	123100	64209860	9230	9230	9230	9230	0
407	20240327	123000	64209860	9230	9230	9230	9230	0
408	20240327	122900	64209860	9230	9230	9230	9230	0
409	20240327	122800	64209860	9230	9230	9230	9230	30
410	20240327	122700	63932960	9240	9240	9240	9240	0
411	20240327	122600	63932960	9240	9240	9240	9240	0
412	20240327	122500	63932960	9240	9240	9240	9240	1
413	20240327	122400	63923720	9240	9240	9240	9240	1
414	20240327	122300	63914480	9250	9250	9250	9250	1
415	20240327	122200	63905230	9240	9240	9240	9240	20
416	20240327	122100	63720430	9240	9240	9240	9240	2
417	20240327	122000	63701950	9240	9240	9240	9240	0
418	20240327	121900	63701950	9240	9240	9240	9240	99
419	20240327	121800	62787190	9240	9240	9240	9240	2
420	20240327	121700	62768710	9240	9240	9240	9240	2
421	20240327	121600	62750230	9240	9240	9240	9240	0
422	20240327	121500	62750230	9240	9240	9240	9240	0
423	20240327	121400	62750230	9240	9240	9240	9240	0
424	20240327	121300	62750230	9240	9240	9240	9240	2
425	20240327	121200	62731750	9240	9240	9240	9240	1
426	20240327	121100	62722510	9260	9260	9260	9260	0
427	20240327	121000	62722510	9260	9260	9260	9260	1
428	20240327	120900	62713250	9250	9240	9250	9240	199
429	20240327	120800	60872790	9240	9240	9240	9240	0
430	20240327	120700	60872790	9240	9240	9240	9240	0
431	20240327	120600	60872790	9240	9240	9240	9240	0
432	20240327	120500	60872790	9240	9240	9240	9240	0
433	20240327	120400	60872790	9240	9240	9240	9240	0
434	20240327	120300	60872790	9240	9240	9240	9240	0
435	20240327	120200	60872790	9240	9240	9240	9240	3
436	20240327	120100	60845070	9240	9240	9240	9240	0
437	20240327	120000	60845070	9240	9240	9240	9240	0
438	20240327	115900	60845070	9240	9240	9240	9240	0
439	20240327	115800	60845070	9240	9240	9240	9240	0
440	20240327	115700	60845070	9240	9220	9240	9220	101
441	20240327	115600	59913830	9220	9220	9220	9220	3
442	20240327	115500	59886170	9210	9210	9210	9210	1
443	20240327	115400	59876960	9220	9220	9220	9220	0
444	20240327	115300	59876960	9220	9220	9220	9220	0
445	20240327	115200	59876960	9220	9220	9220	9220	0
446	20240327	115100	59876960	9220	9220	9220	9220	1
447	20240327	115000	59867740	9200	9200	9200	9200	0
448	20240327	114900	59867740	9200	9200	9200	9200	0
449	20240327	114800	59867740	9200	9200	9200	9200	0
450	20240327	114700	59867740	9200	9200	9200	9200	0
451	20240327	114600	59867740	9200	9200	9200	9200	0
452	20240327	114500	59867740	9200	9200	9200	9200	0
453	20240327	114400	59867740	9200	9200	9200	9200	0
454	20240327	114300	59867740	9200	9200	9200	9200	0
455	20240327	114200	59867740	9200	9220	9220	9200	2
456	20240327	114100	59849320	9220	9220	9220	9220	1
457	20240327	114000	59840100	9220	9220	9220	9220	0
458	20240327	113900	59840100	9220	9220	9220	9220	0
459	20240327	113800	59840100	9220	9220	9220	9220	1
460	20240327	113700	59830880	9190	9190	9190	9190	0
461	20240327	113600	59830880	9190	9190	9190	9190	0
462	20240327	113500	59830880	9190	9190	9190	9190	0
463	20240327	113400	59830880	9190	9190	9190	9190	0
464	20240327	113300	59830880	9190	9190	9190	9190	0
465	20240327	113200	59830880	9190	9190	9190	9190	0
466	20240327	113100	59830880	9190	9190	9190	9190	0
467	20240327	113000	59830880	9190	9190	9190	9190	0
468	20240327	112900	59830880	9190	9190	9190	9190	0
469	20240327	112800	59830880	9190	9190	9190	9190	0
470	20240327	112700	59830880	9190	9190	9190	9190	0
471	20240327	112600	59830880	9190	9190	9190	9190	0
472	20240327	112500	59830880	9190	9190	9190	9190	6
473	20240327	112400	59775740	9200	9200	9200	9200	0
474	20240327	112300	59775740	9200	9200	9200	9200	0
475	20240327	112200	59775740	9200	9200	9200	9200	0
476	20240327	112100	59775740	9200	9200	9200	9200	0
477	20240327	112000	59775740	9200	9200	9200	9200	0
478	20240327	111900	59775740	9200	9200	9200	9200	0
479	20240327	111800	59775740	9200	9200	9200	9200	0
480	20240327	111700	59775740	9200	9200	9200	9200	0
481	20240327	111600	59775740	9200	9200	9200	9200	123
482	20240327	111500	58644140	9190	9180	9190	9180	827
483	20240327	111400	51045010	9190	9180	9190	9180	101
484	20240327	111300	50117820	9180	9180	9180	9180	50
485	20240327	111200	49658820	9180	9180	9180	9180	0
486	20240327	111100	49658820	9180	9180	9180	9180	0
487	20240327	111000	49658820	9180	9190	9190	9180	36
488	20240327	110900	49328310	9190	9190	9190	9190	240
489	20240327	110800	47122710	9190	9190	9190	9190	100
490	20240327	110700	46203710	9190	9190	9190	9190	0
491	20240327	110600	46203710	9190	9190	9190	9190	0
492	20240327	110500	46203710	9190	9190	9190	9190	0
493	20240327	110400	46203710	9190	9190	9220	9190	9
494	20240327	110300	46120970	9190	9190	9200	9190	27
495	20240327	110200	45872830	9210	9170	9280	9170	282
496	20240327	110100	43273520	9180	9180	9180	9180	104
497	20240327	110000	42318800	9220	9220	9220	9220	0
498	20240327	105900	42318800	9220	9220	9220	9220	0
499	20240327	105800	42318800	9220	9220	9220	9220	0
500	20240327	105700	42318800	9220	9200	9220	9200	15
501	20240327	105600	42180640	9180	9180	9180	9180	0
502	20240327	105500	42180640	9180	9180	9180	9180	0
503	20240327	105400	42180640	9180	9190	9190	9180	49
504	20240327	105300	41730800	9190	9210	9210	9190	242
505	20240327	105200	39505450	9220	9220	9220	9220	1
506	20240327	105100	39496230	9220	9220	9220	9220	0
507	20240327	105000	39496230	9220	9220	9220	9220	23
508	20240327	104900	39284170	9230	9230	9230	9230	0
509	20240327	104800	39284170	9230	9230	9230	9230	0
510	20240327	104700	39284170	9230	9230	9230	9230	0
511	20240327	104600	39284170	9230	9230	9230	9230	225
512	20240327	104500	37207420	9230	9230	9230	9230	0
513	20240327	104400	37207420	9230	9230	9230	9230	170
514	20240327	104300	35638320	9270	9260	9270	9260	2
515	20240327	104200	35619790	9240	9240	9240	9240	0
516	20240327	104100	35619790	9240	9240	9240	9240	1
517	20240327	104000	35610550	9240	9240	9240	9240	6
518	20240327	103900	35555110	9240	9240	9240	9240	93
519	20240327	103800	34695790	9240	9240	9240	9240	0
520	20240327	103700	34695790	9240	9240	9240	9240	0
521	20240327	103600	34695790	9240	9240	9240	9240	1
522	20240327	103500	34686550	9240	9240	9240	9240	0
523	20240327	103400	34686550	9240	9240	9240	9240	0
524	20240327	103300	34686550	9240	9240	9240	9240	0
525	20240327	103200	34686550	9240	9240	9240	9240	0
526	20240327	103100	34686550	9240	9240	9240	9240	0
527	20240327	103000	34686550	9240	9240	9240	9240	5
528	20240327	102900	34640350	9250	9250	9250	9250	39
529	20240327	102800	34279600	9250	9250	9250	9250	0
530	20240327	102700	34279600	9250	9250	9250	9250	0
531	20240327	102600	34279600	9250	9250	9250	9250	0
532	20240327	102500	34279600	9250	9250	9250	9250	0
533	20240327	102400	34279600	9250	9250	9250	9250	0
534	20240327	102300	34279600	9250	9250	9250	9250	0
535	20240327	102200	34279600	9250	9250	9250	9250	0
536	20240327	102100	34279600	9250	9250	9250	9250	0
537	20240327	102000	34279600	9250	9250	9250	9250	11
538	20240327	101900	34177850	9250	9250	9250	9250	0
539	20240327	101800	34177850	9250	9250	9250	9250	250
540	20240327	101700	31865350	9260	9260	9260	9260	88
541	20240327	101600	31050470	9260	9260	9260	9260	20
542	20240327	101500	30865270	9270	9270	9270	9270	0
543	20240327	101400	30865270	9270	9270	9270	9270	4
544	20240327	101300	30828190	9270	9270	9270	9270	0
545	20240327	101200	30828190	9270	9270	9270	9270	0
546	20240327	101100	30828190	9270	9270	9270	9270	0
547	20240327	101000	30828190	9270	9270	9270	9270	110
548	20240327	100900	29808490	9270	9270	9270	9270	0
549	20240327	100800	29808490	9270	9270	9270	9270	2
550	20240327	100700	29789950	9280	9280	9280	9280	0
551	20240327	100600	29789950	9280	9280	9280	9280	0
552	20240327	100500	29789950	9280	9280	9280	9280	11
553	20240327	100400	29687870	9280	9280	9280	9280	0
554	20240327	100300	29687870	9280	9280	9280	9280	10
555	20240327	100200	29595070	9260	9260	9260	9260	0
556	20240327	100100	29595070	9260	9260	9260	9260	0
557	20240327	100000	29595070	9260	9260	9260	9260	0
558	20240327	095900	29595070	9260	9280	9280	9260	233
559	20240327	095800	27437450	9280	9280	9280	9280	1
560	20240327	095700	27428170	9280	9280	9280	9280	0
561	20240327	095600	27428170	9280	9280	9280	9280	12
562	20240327	095500	27316810	9280	9280	9280	9280	0
563	20240327	095400	27316810	9280	9280	9280	9280	0
564	20240327	095300	27316810	9280	9280	9280	9280	0
565	20240327	095200	27316810	9280	9280	9280	9280	0
566	20240327	095100	27316810	9280	9280	9280	9280	0
567	20240327	095000	27316810	9280	9280	9280	9280	0
568	20240327	094900	27316810	9280	9280	9280	9280	0
569	20240327	094800	27316810	9280	9280	9280	9280	0
570	20240327	094700	27316810	9280	9280	9280	9280	0
571	20240327	094600	27316810	9280	9280	9280	9280	0
572	20240327	094500	27316810	9280	9280	9280	9280	1
573	20240327	094400	27307530	9280	9280	9280	9280	67
574	20240327	094300	26685770	9280	9280	9280	9280	0
575	20240327	094200	26685770	9280	9260	9280	9260	8
576	20240327	094100	26611620	9250	9250	9250	9250	10
577	20240327	094000	26519120	9250	9250	9250	9250	0
578	20240327	093900	26519120	9250	9250	9250	9250	0
579	20240327	093800	26519120	9250	9250	9250	9250	0
580	20240327	093700	26519120	9250	9250	9250	9250	1
581	20240327	093600	26509870	9260	9260	9260	9260	0
582	20240327	093500	26509870	9260	9260	9260	9260	0
583	20240327	093400	26509870	9260	9260	9260	9260	1
584	20240327	093300	26500610	9260	9260	9260	9260	10
585	20240327	093200	26408010	9270	9270	9270	9270	1
586	20240327	093100	26398740	9240	9250	9250	9240	10
587	20240327	093000	26306330	9240	9250	9250	9240	42
588	20240327	092900	25918240	9270	9250	9270	9240	47
589	20240327	092800	25483670	9250	9260	9260	9250	41
590	20240327	092700	25104410	9260	9260	9260	9260	99
591	20240327	092600	24187670	9260	9260	9260	9260	0
592	20240327	092500	24187670	9260	9260	9260	9260	1
593	20240327	092400	24178410	9260	9260	9260	9260	0
594	20240327	092300	24178410	9260	9250	9260	9250	14
595	20240327	092200	24048840	9250	9250	9250	9250	5
596	20240327	092100	24002590	9260	9260	9260	9260	10
597	20240327	092000	23909990	9260	9260	9260	9260	0
598	20240327	091900	23909990	9260	9260	9260	9260	0
599	20240327	091800	23909990	9260	9260	9260	9260	220
600	20240327	091700	21872790	9270	9270	9270	9270	63
601	20240327	091600	21288780	9290	9290	9290	9290	0
602	20240327	091500	21288780	9290	9290	9290	9290	0
603	20240327	091400	21288780	9290	9270	9290	9270	375
604	20240327	091300	17808350	9280	9280	9290	9280	21
605	20240327	091200	17613460	9270	9270	9270	9270	0
606	20240327	091100	17613460	9270	9270	9270	9270	15
607	20240327	091000	17474410	9270	9270	9270	9270	0
608	20240327	090900	17474410	9270	9270	9270	9270	0
609	20240327	090800	17474410	9270	9270	9270	9270	0
610	20240327	090700	17474410	9270	9270	9270	9270	30
611	20240327	090600	17196310	9270	9270	9270	9270	1
612	20240327	090500	17187040	9270	9270	9270	9270	2
613	20240327	090400	17168500	9270	9270	9270	9270	30
614	20240327	090300	16890400	9260	9260	9260	9260	10
615	20240327	090200	16797800	9240	9240	9240	9240	20
616	20240327	090100	16613000	9250	9250	9250	9250	0
617	20240327	090000	16613000	9250	9250	9250	9250	1796