KissMeData/044820/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	191500	162032200	9600	9600	9600	9600	87
3	20240327	191400	162032200	9600	9600	9600	9600	0
4	20240327	191300	162032200	9600	9600	9600	9600	0
5	20240327	191200	162032200	9600	9600	9600	9600	0
6	20240327	191100	162032200	9600	9600	9600	9600	0
7	20240327	191000	162032200	9600	9600	9600	9600	0
8	20240327	190900	162032200	9600	9600	9600	9600	0
9	20240327	190800	162032200	9600	9600	9600	9600	0
10	20240327	190700	162032200	9600	9600	9600	9600	0
11	20240327	190600	162032200	9600	9600	9600	9600	0
12	20240327	190500	162032200	9600	9600	9600	9600	0
13	20240327	190400	162032200	9600	9600	9600	9600	0
14	20240327	190300	162032200	9600	9600	9600	9600	0
15	20240327	190200	162032200	9600	9600	9600	9600	0
16	20240327	190100	162032200	9600	9600	9600	9600	0
17	20240327	190000	162032200	9600	9600	9600	9600	0
18	20240327	185900	162032200	9600	9600	9600	9600	0
19	20240327	185800	162032200	9600	9600	9600	9600	0
20	20240327	185700	162032200	9600	9600	9600	9600	0
21	20240327	185600	162032200	9600	9600	9600	9600	0
22	20240327	185500	162032200	9600	9600	9600	9600	0
23	20240327	185400	162032200	9600	9600	9600	9600	0
24	20240327	185300	162032200	9600	9600	9600	9600	0
25	20240327	185200	162032200	9600	9600	9600	9600	0
26	20240327	185100	162032200	9600	9600	9600	9600	0
27	20240327	185000	162032200	9600	9600	9600	9600	0
28	20240327	184900	162032200	9600	9600	9600	9600	0
29	20240327	184800	162032200	9600	9600	9600	9600	0
30	20240327	184700	162032200	9600	9600	9600	9600	0
31	20240327	184600	162032200	9600	9600	9600	9600	0
32	20240327	184500	162032200	9600	9600	9600	9600	87
33	20240327	184400	162032200	9600	9600	9600	9600	0
34	20240327	184300	162032200	9600	9600	9600	9600	0
35	20240327	184200	162032200	9600	9600	9600	9600	0
36	20240327	184100	162032200	9600	9600	9600	9600	0
37	20240327	184000	162032200	9600	9600	9600	9600	0
38	20240327	183900	162032200	9600	9600	9600	9600	0
39	20240327	183800	162032200	9600	9600	9600	9600	0
40	20240327	183700	162032200	9600	9600	9600	9600	0
41	20240327	183600	162032200	9600	9600	9600	9600	0
42	20240327	183500	162032200	9600	9600	9600	9600	0
43	20240327	183400	162032200	9600	9600	9600	9600	0
44	20240327	183300	162032200	9600	9600	9600	9600	0
45	20240327	183200	162032200	9600	9600	9600	9600	0
46	20240327	183100	162032200	9600	9600	9600	9600	0
47	20240327	183000	162032200	9600	9600	9600	9600	0
48	20240327	182900	162032200	9600	9600	9600	9600	0
49	20240327	182800	162032200	9600	9600	9600	9600	0
50	20240327	182700	162032200	9600	9600	9600	9600	0
51	20240327	182600	162032200	9600	9600	9600	9600	0
52	20240327	182500	162032200	9600	9600	9600	9600	0
53	20240327	182400	162032200	9600	9600	9600	9600	0
54	20240327	182300	162032200	9600	9600	9600	9600	0
55	20240327	182200	162032200	9600	9600	9600	9600	0
56	20240327	182100	162032200	9600	9600	9600	9600	0
57	20240327	182000	162032200	9600	9600	9600	9600	0
58	20240327	181900	162032200	9600	9600	9600	9600	0
59	20240327	181800	162032200	9600	9600	9600	9600	0
60	20240327	181700	162032200	9600	9600	9600	9600	0
61	20240327	181600	162032200	9600	9600	9600	9600	0
62	20240327	181500	162032200	9600	9600	9600	9600	87
63	20240327	181400	162032200	9600	9600	9600	9600	0
64	20240327	181300	162032200	9600	9600	9600	9600	0
65	20240327	181200	162032200	9600	9600	9600	9600	0
66	20240327	181100	162032200	9600	9600	9600	9600	0
67	20240327	181000	162032200	9600	9600	9600	9600	0
68	20240327	180900	162032200	9600	9600	9600	9600	0
69	20240327	180800	162032200	9600	9600	9600	9600	0
70	20240327	180700	162032200	9600	9600	9600	9600	0
71	20240327	180600	162032200	9600	9600	9600	9600	0
72	20240327	180500	162032200	9600	9600	9600	9600	0
73	20240327	180400	162032200	9600	9600	9600	9600	0
74	20240327	180300	162032200	9600	9600	9600	9600	0
75	20240327	180200	162032200	9600	9600	9600	9600	0
76	20240327	180100	162032200	9600	9600	9600	9600	0
77	20240327	180000	162032200	9600	9600	9600	9600	0
78	20240327	175900	162032200	9600	9600	9600	9600	0
79	20240327	175800	162032200	9600	9600	9600	9600	0
80	20240327	175700	162032200	9600	9600	9600	9600	0
81	20240327	175600	162032200	9600	9600	9600	9600	0
82	20240327	175500	162032200	9600	9600	9600	9600	0
83	20240327	175400	162032200	9600	9600	9600	9600	0
84	20240327	175300	162032200	9600	9600	9600	9600	0
85	20240327	175200	162032200	9600	9600	9600	9600	0
86	20240327	175100	162032200	9600	9600	9600	9600	0
87	20240327	175000	162032200	9600	9600	9600	9600	0
88	20240327	174900	162032200	9600	9600	9600	9600	0
89	20240327	174800	162032200	9600	9600	9600	9600	0
90	20240327	174700	162032200	9600	9600	9600	9600	0
91	20240327	174600	162032200	9600	9600	9600	9600	0
92	20240327	174500	162032200	9600	9600	9600	9600	87
93	20240327	174400	162032200	9600	9600	9600	9600	0
94	20240327	174300	162032200	9600	9600	9600	9600	0
95	20240327	174200	162032200	9600	9600	9600	9600	0
96	20240327	174100	162032200	9600	9600	9600	9600	0
97	20240327	174000	162032200	9600	9600	9600	9600	0
98	20240327	173900	162032200	9600	9600	9600	9600	0
99	20240327	173800	162032200	9600	9600	9600	9600	0
100	20240327	173700	162032200	9600	9600	9600	9600	0
101	20240327	173600	162032200	9600	9600	9600	9600	0
102	20240327	173500	162032200	9600	9600	9600	9600	0
103	20240327	173400	162032200	9600	9600	9600	9600	0
104	20240327	173300	162032200	9600	9600	9600	9600	0
105	20240327	173200	162032200	9600	9600	9600	9600	0
106	20240327	173100	162032200	9600	9600	9600	9600	0
107	20240327	173000	162032200	9600	9600	9600	9600	0
108	20240327	172900	162032200	9600	9600	9600	9600	0
109	20240327	172800	162032200	9600	9600	9600	9600	0
110	20240327	172700	162032200	9600	9600	9600	9600	0
111	20240327	172600	162032200	9600	9600	9600	9600	0
112	20240327	172500	162032200	9600	9600	9600	9600	0
113	20240327	172400	162032200	9600	9600	9600	9600	0
114	20240327	172300	162032200	9600	9600	9600	9600	0
115	20240327	172200	162032200	9600	9600	9600	9600	0
116	20240327	172100	162032200	9600	9600	9600	9600	0
117	20240327	172000	162032200	9600	9600	9600	9600	0
118	20240327	171900	162032200	9600	9600	9600	9600	0
119	20240327	171800	162032200	9600	9600	9600	9600	0
120	20240327	171700	162032200	9600	9600	9600	9600	0
121	20240327	171600	162032200	9600	9600	9600	9600	0
122	20240327	171500	162032200	9600	9600	9600	9600	87
123	20240327	171400	162032200	9600	9600	9600	9600	0
124	20240327	171300	162032200	9600	9600	9600	9600	0
125	20240327	171200	162032200	9600	9600	9600	9600	0
126	20240327	171100	162032200	9600	9600	9600	9600	0
127	20240327	171000	162032200	9600	9600	9600	9600	0
128	20240327	170900	162032200	9600	9600	9600	9600	0
129	20240327	170800	162032200	9600	9600	9600	9600	0
130	20240327	170700	162032200	9600	9600	9600	9600	0
131	20240327	170600	162032200	9600	9600	9600	9600	0
132	20240327	170500	162032200	9600	9600	9600	9600	0
133	20240327	170400	162032200	9600	9600	9600	9600	0
134	20240327	170300	162032200	9600	9600	9600	9600	0
135	20240327	170200	162032200	9600	9600	9600	9600	0
136	20240327	170100	162032200	9600	9600	9600	9600	0
137	20240327	170000	162032200	9600	9600	9600	9600	0
138	20240327	165900	162032200	9600	9600	9600	9600	0
139	20240327	165800	162032200	9600	9600	9600	9600	0
140	20240327	165700	162032200	9600	9600	9600	9600	0
141	20240327	165600	162032200	9600	9600	9600	9600	0
142	20240327	165500	162032200	9600	9600	9600	9600	0
143	20240327	165400	162032200	9600	9600	9600	9600	0
144	20240327	165300	162032200	9600	9600	9600	9600	0
145	20240327	165200	162032200	9600	9600	9600	9600	0
146	20240327	165100	162032200	9600	9600	9600	9600	0
147	20240327	165000	162032200	9600	9600	9600	9600	0
148	20240327	164900	162032200	9600	9600	9600	9600	0
149	20240327	164800	162032200	9600	9600	9600	9600	0
150	20240327	164700	162032200	9600	9600	9600	9600	0
151	20240327	164600	162032200	9600	9600	9600	9600	0
152	20240327	164500	162032200	9600	9600	9600	9600	87
153	20240327	164400	162032200	9600	9600	9600	9600	0
154	20240327	164300	162032200	9600	9600	9600	9600	0
155	20240327	164200	162032200	9600	9600	9600	9600	0
156	20240327	164100	162032200	9600	9600	9600	9600	0
157	20240327	164000	162032200	9600	9600	9600	9600	0
158	20240327	163900	162032200	9600	9600	9600	9600	0
159	20240327	163800	162032200	9600	9600	9600	9600	0
160	20240327	163700	162032200	9600	9600	9600	9600	0
161	20240327	163600	162032200	9600	9600	9600	9600	0
162	20240327	163500	162032200	9600	9600	9600	9600	0
163	20240327	163400	162032200	9600	9600	9600	9600	0
164	20240327	163300	162032200	9600	9600	9600	9600	0
165	20240327	163200	162032200	9600	9600	9600	9600	0
166	20240327	163100	162032200	9600	9600	9600	9600	0
167	20240327	163000	162032200	9600	9600	9600	9600	0
168	20240327	162900	162032200	9600	9600	9600	9600	0
169	20240327	162800	162032200	9600	9600	9600	9600	0
170	20240327	162700	162032200	9600	9600	9600	9600	0
171	20240327	162600	162032200	9600	9600	9600	9600	0
172	20240327	162500	162032200	9600	9600	9600	9600	0
173	20240327	162400	162032200	9600	9600	9600	9600	0
174	20240327	162300	162032200	9600	9600	9600	9600	0
175	20240327	162200	162032200	9600	9600	9600	9600	0
176	20240327	162100	162032200	9600	9600	9600	9600	0
177	20240327	162000	162032200	9600	9600	9600	9600	0
178	20240327	161900	162032200	9600	9600	9600	9600	0
179	20240327	161800	162032200	9600	9600	9600	9600	0
180	20240327	161700	162032200	9600	9600	9600	9600	0
181	20240327	161600	162032200	9600	9600	9600	9600	0
182	20240327	161500	162032200	9600	9600	9600	9600	87
183	20240327	161400	162032200	9600	9600	9600	9600	0
184	20240327	161300	162032200	9600	9600	9600	9600	0
185	20240327	161200	162032200	9600	9600	9600	9600	0
186	20240327	161100	162032200	9600	9600	9600	9600	0
187	20240327	161000	162032200	9600	9600	9600	9600	0
188	20240327	160900	162032200	9600	9600	9600	9600	0
189	20240327	160800	162032200	9600	9600	9600	9600	0
190	20240327	160700	162032200	9600	9600	9600	9600	0
191	20240327	160600	162032200	9600	9600	9600	9600	0
192	20240327	160500	162032200	9600	9600	9600	9600	0
193	20240327	160400	162032200	9600	9600	9600	9600	0
194	20240327	160300	162032200	9600	9600	9600	9600	0
195	20240327	160200	162032200	9600	9600	9600	9600	0
196	20240327	160100	162032200	9600	9600	9600	9600	0
197	20240327	160000	162032200	9600	9600	9600	9600	0
198	20240327	155900	162032200	9600	9600	9600	9600	0
199	20240327	155800	162032200	9600	9600	9600	9600	0
200	20240327	155700	162032200	9600	9600	9600	9600	0
201	20240327	155600	162032200	9600	9600	9600	9600	0
202	20240327	155500	162032200	9600	9600	9600	9600	0
203	20240327	155400	162032200	9600	9600	9600	9600	0
204	20240327	155300	162032200	9600	9600	9600	9600	0
205	20240327	155200	162032200	9600	9600	9600	9600	0
206	20240327	155100	162032200	9600	9600	9600	9600	0
207	20240327	155000	162032200	9600	9600	9600	9600	0
208	20240327	154900	162032200	9600	9600	9600	9600	0
209	20240327	154800	162032200	9600	9600	9600	9600	0
210	20240327	154700	162032200	9600	9600	9600	9600	0
211	20240327	154600	162032200	9600	9600	9600	9600	0
212	20240327	154500	162032200	9600	9600	9600	9600	87
213	20240327	154400	162032200	9600	9600	9600	9600	0
214	20240327	154300	162032200	9600	9600	9600	9600	0
215	20240327	154200	162032200	9600	9600	9600	9600	0
216	20240327	154100	162032200	9600	9600	9600	9600	0
217	20240327	154000	162032200	9600	9600	9600	9600	0
218	20240327	153900	162032200	9600	9600	9600	9600	0
219	20240327	153800	162032200	9600	9600	9600	9600	0
220	20240327	153700	162032200	9600	9600	9600	9600	0
221	20240327	153600	162032200	9600	9600	9600	9600	0
222	20240327	153500	162032200	9600	9600	9600	9600	0
223	20240327	153400	162032200	9600	9600	9600	9600	0
224	20240327	153300	162032200	9600	9600	9600	9600	0
225	20240327	153200	162032200	9600	9600	9600	9600	0
226	20240327	153100	162032200	9600	9600	9600	9600	0
227	20240327	153000	162032200	9600	9600	9600	9600	87
228	20240327	152900	161197000	9600	9600	9600	9600	0
229	20240327	152800	161197000	9600	9600	9600	9600	0
230	20240327	152700	161197000	9600	9600	9600	9600	0
231	20240327	152600	161197000	9600	9600	9600	9600	0
232	20240327	152500	161197000	9600	9600	9600	9600	0
233	20240327	152400	161197000	9600	9600	9600	9600	0
234	20240327	152300	161197000	9600	9600	9600	9600	0
235	20240327	152200	161197000	9600	9600	9600	9600	0
236	20240327	152100	161197000	9600	9600	9600	9600	0
237	20240327	152000	161197000	9600	9600	9600	9600	0
238	20240327	151900	161197000	9600	9590	9600	9590	122
239	20240327	151800	160027000	9590	9540	9590	9540	51
240	20240327	151700	159537960	9540	9540	9590	9540	83
241	20240327	151600	158746090	9600	9600	9620	9500	1482
242	20240327	151500	144611150	9610	9600	9610	9600	350
243	20240327	151400	141250840	9600	9600	9600	9600	0
244	20240327	151300	141250840	9600	9560	9600	9550	22
245	20240327	151200	141039740	9550	9550	9550	9550	0
246	20240327	151100	141039740	9550	9560	9560	9550	900
247	20240327	151000	132444100	9570	9570	9570	9570	0
248	20240327	150900	132444100	9570	9570	9570	9570	0
249	20240327	150800	132444100	9570	9570	9600	9570	13
250	20240327	150700	132319520	9570	9560	9600	9560	10
251	20240327	150600	132223690	9560	9590	9600	9550	2008
252	20240327	150500	113039570	9600	9600	9600	9600	0
253	20240327	150400	113039570	9600	9600	9600	9600	0
254	20240327	150300	113039570	9600	9600	9600	9600	8
255	20240327	150200	112962770	9600	9600	9600	9600	17
256	20240327	150100	112799570	9600	9600	9600	9600	1
257	20240327	150000	112789970	9600	9600	9600	9600	0
258	20240327	145900	112789970	9600	9600	9600	9600	3
259	20240327	145800	112761170	9600	9600	9600	9600	90
260	20240327	145700	111897170	9590	9590	9590	9590	79
261	20240327	145600	111139560	9600	9600	9600	9600	0
262	20240327	145500	111139560	9600	9600	9600	9600	0
263	20240327	145400	111139560	9600	9600	9600	9600	0
264	20240327	145300	111139560	9600	9600	9600	9600	0
265	20240327	145200	111139560	9600	9600	9600	9600	0
266	20240327	145100	111139560	9600	9600	9600	9600	0
267	20240327	145000	111139560	9600	9600	9600	9600	0
268	20240327	144900	111139560	9600	9600	9600	9600	0
269	20240327	144800	111139560	9600	9600	9600	9600	30
270	20240327	144700	110851560	9610	9610	9610	9610	1
271	20240327	144600	110841950	9610	9610	9610	9610	1
272	20240327	144500	110832340	9610	9600	9610	9600	271
273	20240327	144400	108230730	9600	9600	9600	9600	0
274	20240327	144300	108230730	9600	9600	9600	9600	0
275	20240327	144200	108230730	9600	9600	9600	9600	0
276	20240327	144100	108230730	9600	9600	9600	9600	200
277	20240327	144000	106310730	9600	9600	9600	9600	0
278	20240327	143900	106310730	9600	9600	9600	9600	0
279	20240327	143800	106310730	9600	9600	9600	9600	0
280	20240327	143700	106310730	9600	9600	9600	9600	1
281	20240327	143600	106301130	9590	9590	9590	9590	0
282	20240327	143500	106301130	9590	9590	9590	9590	1
283	20240327	143400	106291540	9590	9590	9590	9590	0
284	20240327	143300	106291540	9590	9590	9590	9590	0
285	20240327	143200	106291540	9590	9590	9590	9590	1
286	20240327	143100	106281950	9590	9600	9600	9590	16
287	20240327	143000	106128400	9600	9600	9600	9600	1
288	20240327	142900	106118800	9600	9600	9600	9600	0
289	20240327	142800	106118800	9600	9600	9600	9600	8
290	20240327	142700	106042000	9600	9600	9600	9600	0
291	20240327	142600	106042000	9600	9600	9600	9600	0
292	20240327	142500	106042000	9600	9600	9600	9600	0
293	20240327	142400	106042000	9600	9600	9600	9600	1
294	20240327	142300	106032400	9600	9600	9600	9600	0
295	20240327	142200	106032400	9600	9600	9600	9600	18
296	20240327	142100	105859600	9640	9640	9640	9640	0
297	20240327	142000	105859600	9640	9640	9640	9640	0
298	20240327	141900	105859600	9640	9640	9640	9640	0
299	20240327	141800	105859600	9640	9640	9640	9640	0
300	20240327	141700	105859600	9640	9640	9640	9640	0
301	20240327	141600	105859600	9640	9640	9640	9640	0
302	20240327	141500	105859600	9640	9610	9640	9610	2
303	20240327	141400	105840350	9640	9640	9640	9640	0
304	20240327	141300	105840350	9640	9600	9640	9600	287
305	20240327	141200	103085110	9590	9590	9590	9590	0
306	20240327	141100	103085110	9590	9590	9590	9590	0
307	20240327	141000	103085110	9590	9590	9590	9590	0
308	20240327	140900	103085110	9590	9590	9590	9590	0
309	20240327	140800	103085110	9590	9590	9600	9590	6
310	20240327	140700	103027550	9600	9590	9600	9590	13
311	20240327	140600	102902810	9600	9590	9600	9590	7
312	20240327	140500	102835650	9600	9630	9630	9590	206
313	20240327	140400	100856660	9640	9640	9640	9640	0
314	20240327	140300	100856660	9640	9640	9640	9640	0
315	20240327	140200	100856660	9640	9640	9640	9640	0
316	20240327	140100	100856660	9640	9640	9640	9640	0
317	20240327	140000	100856660	9640	9640	9640	9640	1
318	20240327	135900	100847020	9630	9630	9630	9630	1
319	20240327	135800	100837390	9640	9640	9640	9640	0
320	20240327	135700	100837390	9640	9640	9640	9640	0
321	20240327	135600	100837390	9640	9640	9640	9640	0
322	20240327	135500	100837390	9640	9640	9640	9640	0
323	20240327	135400	100837390	9640	9640	9640	9640	0
324	20240327	135300	100837390	9640	9640	9640	9640	0
325	20240327	135200	100837390	9640	9640	9640	9640	0
326	20240327	135100	100837390	9640	9640	9640	9640	0
327	20240327	135000	100837390	9640	9640	9640	9640	0
328	20240327	134900	100837390	9640	9640	9640	9640	0
329	20240327	134800	100837390	9640	9640	9640	9640	0
330	20240327	134700	100837390	9640	9640	9640	9640	0
331	20240327	134600	100837390	9640	9640	9640	9640	0
332	20240327	134500	100837390	9640	9640	9640	9640	0
333	20240327	134400	100837390	9640	9640	9640	9640	1
334	20240327	134300	100827750	9630	9630	9630	9630	0
335	20240327	134200	100827750	9630	9630	9630	9630	0
336	20240327	134100	100827750	9630	9630	9630	9630	0
337	20240327	134000	100827750	9630	9630	9630	9630	0
338	20240327	133900	100827750	9630	9630	9630	9630	0
339	20240327	133800	100827750	9630	9630	9630	9630	0
340	20240327	133700	100827750	9630	9630	9630	9630	0
341	20240327	133600	100827750	9630	9630	9630	9630	0
342	20240327	133500	100827750	9630	9630	9630	9630	1
343	20240327	133400	100818120	9650	9650	9650	9650	0
344	20240327	133300	100818120	9650	9650	9650	9650	0
345	20240327	133200	100818120	9650	9630	9650	9630	104
346	20240327	133100	99816530	9630	9630	9630	9630	0
347	20240327	133000	99816530	9630	9630	9630	9630	0
348	20240327	132900	99816530	9630	9630	9630	9630	1
349	20240327	132800	99806900	9650	9650	9650	9650	0
350	20240327	132700	99806900	9650	9650	9650	9650	0
351	20240327	132600	99806900	9650	9650	9650	9650	0
352	20240327	132500	99806900	9650	9630	9650	9630	17
353	20240327	132400	99643010	9640	9640	9640	9640	0
354	20240327	132300	99643010	9640	9640	9640	9640	0
355	20240327	132200	99643010	9640	9640	9640	9640	0
356	20240327	132100	99643010	9640	9640	9640	9640	0
357	20240327	132000	99643010	9640	9640	9640	9640	0
358	20240327	131900	99643010	9640	9640	9640	9640	0
359	20240327	131800	99643010	9640	9630	9640	9630	3
360	20240327	131700	99614100	9630	9630	9630	9630	0
361	20240327	131600	99614100	9630	9620	9640	9620	106
362	20240327	131500	98594310	9640	9640	9640	9640	0
363	20240327	131400	98594310	9640	9640	9640	9640	0
364	20240327	131300	98594310	9640	9640	9640	9640	0
365	20240327	131200	98594310	9640	9640	9640	9640	0
366	20240327	131100	98594310	9640	9620	9640	9620	3
367	20240327	131000	98565410	9620	9620	9620	9620	0
368	20240327	130900	98565410	9620	9610	9620	9610	2
369	20240327	130800	98546180	9620	9620	9620	9620	0
370	20240327	130700	98546180	9620	9620	9620	9620	1
371	20240327	130600	98536560	9650	9650	9650	9650	0
372	20240327	130500	98536560	9650	9650	9650	9650	0
373	20240327	130400	98536560	9650	9650	9650	9650	0
374	20240327	130300	98536560	9650	9650	9650	9650	0
375	20240327	130200	98536560	9650	9650	9650	9650	0
376	20240327	130100	98536560	9650	9650	9650	9650	0
377	20240327	130000	98536560	9650	9650	9650	9650	0
378	20240327	125900	98536560	9650	9630	9650	9630	4
379	20240327	125800	98498000	9650	9620	9650	9620	3
380	20240327	125700	98469080	9620	9620	9650	9620	6
381	20240327	125600	98411270	9650	9620	9650	9620	7
382	20240327	125500	98343840	9650	9650	9650	9620	12
383	20240327	125400	98228190	9620	9620	9650	9620	13
384	20240327	125300	98102950	9650	9650	9650	9610	17
385	20240327	125200	97939300	9680	9680	9680	9680	0
386	20240327	125100	97939300	9680	9680	9680	9680	0
387	20240327	125000	97939300	9680	9680	9680	9680	0
388	20240327	124900	97939300	9680	9680	9680	9680	0
389	20240327	124800	97939300	9680	9680	9680	9680	0
390	20240327	124700	97939300	9680	9680	9680	9680	0
391	20240327	124600	97939300	9680	9680	9680	9680	0
392	20240327	124500	97939300	9680	9680	9680	9680	0
393	20240327	124400	97939300	9680	9680	9680	9680	0
394	20240327	124300	97939300	9680	9680	9680	9680	0
395	20240327	124200	97939300	9680	9640	9680	9640	4
396	20240327	124100	97900620	9630	9630	9630	9630	1
397	20240327	124000	97890990	9680	9680	9680	9680	0
398	20240327	123900	97890990	9680	9680	9680	9680	0
399	20240327	123800	97890990	9680	9680	9680	9680	0
400	20240327	123700	97890990	9680	9630	9680	9630	4
401	20240327	123600	97852370	9620	9620	9620	9620	0
402	20240327	123500	97852370	9620	9650	9650	9620	27
403	20240327	123400	97592360	9680	9680	9680	9680	0
404	20240327	123300	97592360	9680	9680	9680	9680	0
405	20240327	123200	97592360	9680	9680	9680	9680	0
406	20240327	123100	97592360	9680	9680	9680	9680	0
407	20240327	123000	97592360	9680	9680	9680	9680	0
408	20240327	122900	97592360	9680	9630	9680	9630	25
409	20240327	122800	97351030	9650	9620	9650	9620	5
410	20240327	122700	97302840	9650	9650	9650	9650	0
411	20240327	122600	97302840	9650	9650	9650	9650	0
412	20240327	122500	97302840	9650	9650	9650	9650	0
413	20240327	122400	97302840	9650	9640	9650	9640	4
414	20240327	122300	97264250	9630	9630	9630	9630	1
415	20240327	122200	97254620	9650	9650	9650	9650	0
416	20240327	122100	97254620	9650	9650	9650	9650	0
417	20240327	122000	97254620	9650	9650	9650	9650	0
418	20240327	121900	97254620	9650	9620	9650	9620	8
419	20240327	121800	97177540	9650	9620	9650	9620	15
420	20240327	121700	97033000	9650	9650	9650	9620	13
421	20240327	121600	96907730	9610	9650	9650	9610	14
422	20240327	121500	96772910	9600	9600	9600	9590	1009
423	20240327	121400	87086580	9590	9640	9650	9590	3542
424	20240327	121300	53066020	9640	9640	9640	9640	0
425	20240327	121200	53066020	9640	9640	9640	9640	0
426	20240327	121100	53066020	9640	9640	9640	9640	0
427	20240327	121000	53066020	9640	9640	9640	9640	40
428	20240327	120900	52680420	9640	9640	9640	9640	0
429	20240327	120800	52680420	9640	9640	9640	9640	158
430	20240327	120700	51157300	9650	9650	9650	9650	0
431	20240327	120600	51157300	9650	9650	9650	9650	0
432	20240327	120500	51157300	9650	9650	9650	9650	0
433	20240327	120400	51157300	9650	9650	9650	9650	0
434	20240327	120300	51157300	9650	9650	9650	9650	0
435	20240327	120200	51157300	9650	9650	9650	9650	0
436	20240327	120100	51157300	9650	9650	9650	9650	0
437	20240327	120000	51157300	9650	9650	9650	9650	0
438	20240327	115900	51157300	9650	9650	9650	9650	0
439	20240327	115800	51157300	9650	9650	9650	9650	0
440	20240327	115700	51157300	9650	9650	9650	9650	0
441	20240327	115600	51157300	9650	9650	9650	9650	0
442	20240327	115500	51157300	9650	9650	9650	9650	0
443	20240327	115400	51157300	9650	9650	9650	9650	1
444	20240327	115300	51147650	9650	9650	9650	9650	43
445	20240327	115200	50732700	9660	9650	9680	9650	62
446	20240327	115100	50134300	9650	9650	9650	9650	0
447	20240327	115000	50134300	9650	9650	9650	9650	43
448	20240327	114900	49719350	9660	9680	9680	9660	15
449	20240327	114800	49574290	9650	9650	9650	9650	101
450	20240327	114700	48599640	9650	9650	9650	9650	208
451	20240327	114600	46592440	9650	9650	9650	9650	0
452	20240327	114500	46592440	9650	9670	9670	9650	793
453	20240327	114400	38939580	9680	9680	9680	9680	0
454	20240327	114300	38939580	9680	9680	9680	9680	0
455	20240327	114200	38939580	9680	9680	9680	9680	0
456	20240327	114100	38939580	9680	9680	9680	9680	0
457	20240327	114000	38939580	9680	9680	9680	9680	0
458	20240327	113900	38939580	9680	9680	9680	9680	0
459	20240327	113800	38939580	9680	9680	9680	9680	11
460	20240327	113700	38833100	9680	9680	9680	9680	0
461	20240327	113600	38833100	9680	9680	9680	9680	0
462	20240327	113500	38833100	9680	9680	9680	9680	1
463	20240327	113400	38823420	9690	9690	9690	9690	0
464	20240327	113300	38823420	9690	9690	9690	9690	0
465	20240327	113200	38823420	9690	9690	9690	9690	0
466	20240327	113100	38823420	9690	9690	9690	9690	0
467	20240327	113000	38823420	9690	9670	9690	9670	122
468	20240327	112900	37643660	9670	9670	9670	9670	0
469	20240327	112800	37643660	9670	9670	9670	9670	1
470	20240327	112700	37633990	9660	9660	9660	9660	1
471	20240327	112600	37624330	9660	9660	9660	9660	0
472	20240327	112500	37624330	9660	9660	9660	9660	0
473	20240327	112400	37624330	9660	9660	9660	9660	0
474	20240327	112300	37624330	9660	9660	9660	9660	0
475	20240327	112200	37624330	9660	9660	9660	9660	1
476	20240327	112100	37614670	9670	9670	9670	9670	0
477	20240327	112000	37614670	9670	9670	9670	9670	0
478	20240327	111900	37614670	9670	9670	9670	9670	0
479	20240327	111800	37614670	9670	9690	9690	9670	392
480	20240327	111700	33823820	9680	9690	9690	9680	21
481	20240327	111600	33620410	9710	9710	9710	9710	0
482	20240327	111500	33620410	9710	9710	9710	9710	0
483	20240327	111400	33620410	9710	9710	9710	9710	0
484	20240327	111300	33620410	9710	9710	9710	9710	0
485	20240327	111200	33620410	9710	9710	9710	9710	0
486	20240327	111100	33620410	9710	9710	9710	9710	0
487	20240327	111000	33620410	9710	9710	9710	9710	0
488	20240327	110900	33620410	9710	9710	9710	9710	0
489	20240327	110800	33620410	9710	9710	9710	9710	0
490	20240327	110700	33620410	9710	9710	9710	9710	0
491	20240327	110600	33620410	9710	9710	9710	9710	0
492	20240327	110500	33620410	9710	9690	9710	9670	207
493	20240327	110400	31614660	9710	9710	9710	9710	0
494	20240327	110300	31614660	9710	9710	9710	9710	0
495	20240327	110200	31614660	9710	9710	9710	9710	0
496	20240327	110100	31614660	9710	9710	9710	9710	0
497	20240327	110000	31614660	9710	9710	9710	9710	0
498	20240327	105900	31614660	9710	9710	9710	9710	0
499	20240327	105800	31614660	9710	9710	9710	9710	0
500	20240327	105700	31614660	9710	9710	9710	9710	0
501	20240327	105600	31614660	9710	9680	9710	9680	63
502	20240327	105500	31004220	9690	9690	9690	9690	1
503	20240327	105400	30994530	9680	9680	9680	9680	0
504	20240327	105300	30994530	9680	9680	9680	9680	0
505	20240327	105200	30994530	9680	9670	9690	9670	17
506	20240327	105100	30830080	9670	9670	9670	9670	8
507	20240327	105000	30752720	9670	9680	9680	9670	480
508	20240327	104900	26110810	9690	9690	9690	9690	1
509	20240327	104800	26101120	9690	9690	9690	9690	8
510	20240327	104700	26023600	9680	9690	9690	9680	3
511	20240327	104600	25994540	9690	9690	9690	9690	3
512	20240327	104500	25965470	9690	9690	9690	9690	4
513	20240327	104400	25926710	9690	9690	9690	9690	251
514	20240327	104300	23494520	9690	9690	9690	9690	3
515	20240327	104200	23465450	9690	9690	9690	9690	6
516	20240327	104100	23407310	9690	9710	9710	9690	164
517	20240327	104000	21818110	9710	9690	9710	9690	453
518	20240327	103900	17428400	9690	9710	9710	9690	359
519	20240327	103800	13949510	9710	9710	9710	9710	4
520	20240327	103700	13910670	9710	9710	9710	9710	3
521	20240327	103600	13881540	9710	9710	9710	9710	5
522	20240327	103500	13832990	9710	9710	9710	9710	2
523	20240327	103400	13813570	9710	9710	9710	9710	1
524	20240327	103300	13803860	9710	9710	9710	9710	4
525	20240327	103200	13765020	9710	9710	9710	9710	5
526	20240327	103100	13716470	9710	9710	9710	9710	3
527	20240327	103000	13687340	9710	9710	9710	9710	6
528	20240327	102900	13629080	9710	9710	9710	9710	3
529	20240327	102800	13599950	9710	9710	9710	9710	1
530	20240327	102700	13590240	9710	9710	9710	9710	6
531	20240327	102600	13531980	9710	9710	9710	9710	4
532	20240327	102500	13493140	9710	9710	9710	9710	2
533	20240327	102400	13473720	9710	9720	9720	9710	16
534	20240327	102300	13318320	9710	9710	9710	9710	1
535	20240327	102200	13308610	9710	9720	9720	9710	3
536	20240327	102100	13279460	9720	9720	9720	9720	9
537	20240327	102000	13191980	9720	9720	9720	9720	5
538	20240327	101900	13143380	9720	9720	9720	9720	1
539	20240327	101800	13133660	9720	9720	9720	9720	6
540	20240327	101700	13075340	9720	9720	9720	9720	1
541	20240327	101600	13065620	9720	9720	9720	9720	5
542	20240327	101500	13017020	9720	9720	9720	9720	7
543	20240327	101400	12948980	9720	9720	9720	9720	2
544	20240327	101300	12929540	9720	9720	9720	9720	2
545	20240327	101200	12910100	9720	9720	9720	9720	15
546	20240327	101100	12764300	9720	9720	9720	9720	1
547	20240327	101000	12754580	9710	9710	9710	9710	2
548	20240327	100900	12735160	9720	9700	9720	9690	162
549	20240327	100800	11165110	9720	9720	9720	9700	3
550	20240327	100700	11135970	9700	9720	9720	9690	150
551	20240327	100600	9681200	9720	9720	9720	9720	5
552	20240327	100500	9632600	9720	9720	9720	9720	4
553	20240327	100400	9593720	9720	9720	9720	9720	1
554	20240327	100300	9584000	9720	9720	9720	9720	7
555	20240327	100200	9515960	9720	9720	9720	9720	2
556	20240327	100100	9496520	9720	9720	9720	9720	2
557	20240327	100000	9477080	9720	9720	9720	9720	4
558	20240327	095900	9438200	9720	9720	9720	9720	3
559	20240327	095800	9409040	9720	9720	9720	9720	3
560	20240327	095700	9379880	9720	9720	9720	9720	3
561	20240327	095600	9350720	9720	9720	9720	9720	1
562	20240327	095500	9341000	9720	9720	9720	9720	0
563	20240327	095400	9341000	9720	9730	9730	9720	5
564	20240327	095300	9292370	9720	9720	9720	9720	0
565	20240327	095200	9292370	9720	9720	9720	9720	0
566	20240327	095100	9292370	9720	9720	9720	9720	1
567	20240327	095000	9282650	9730	9730	9730	9730	0
568	20240327	094900	9282650	9730	9730	9730	9730	0
569	20240327	094800	9282650	9730	9720	9730	9720	104
570	20240327	094700	8270740	9730	9730	9730	9730	0
571	20240327	094600	8270740	9730	9730	9730	9730	0
572	20240327	094500	8270740	9730	9710	9730	9710	2
573	20240327	094400	8251300	9730	9730	9730	9730	0
574	20240327	094300	8251300	9730	9730	9730	9730	1
575	20240327	094200	8241570	9700	9700	9700	9700	135
576	20240327	094100	6932070	9700	9700	9700	9700	500
577	20240327	094000	2082070	9700	9700	9700	9700	0
578	20240327	093900	2082070	9700	9700	9700	9700	3
579	20240327	093800	2052970	9700	9700	9700	9700	0
580	20240327	093700	2052970	9700	9690	9700	9690	90
581	20240327	093600	1180850	9700	9700	9700	9700	0
582	20240327	093500	1180850	9700	9700	9700	9700	0
583	20240327	093400	1180850	9700	9700	9700	9700	0
584	20240327	093300	1180850	9700	9700	9700	9700	0
585	20240327	093200	1180850	9700	9700	9700	9700	0
586	20240327	093100	1180850	9700	9670	9700	9670	61
587	20240327	093000	590910	9670	9670	9670	9670	0
588	20240327	092900	590910	9670	9670	9670	9670	0
589	20240327	092800	590910	9670	9670	9670	9670	1
590	20240327	092700	581240	9670	9670	9670	9670	0
591	20240327	092600	581240	9670	9670	9670	9670	2
592	20240327	092500	561900	9700	9700	9700	9700	0
593	20240327	092400	561900	9700	9700	9700	9700	0
594	20240327	092300	561900	9700	9670	9700	9670	3
595	20240327	092200	532830	9700	9670	9700	9660	12
596	20240327	092100	416620	9700	9670	9700	9670	6
597	20240327	092000	358520	9700	9660	9700	9660	12
598	20240327	091900	242360	9660	9700	9700	9660	15
599	20240327	091800	97080	9670	9700	9700	9670	6
600	20240327	091700	38940	9720	9720	9720	9720	0
601	20240327	091600	38940	9720	9720	9720	9720	0
602	20240327	091500	38940	9720	9720	9720	9720	0
603	20240327	091400	38940	9720	9720	9720	9720	0
604	20240327	091300	38940	9720	9720	9720	9720	1
605	20240327	091200	29220	9740	9740	9740	9740	0
606	20240327	091100	29220	9740	9740	9740	9740	0
607	20240327	091000	29220	9740	9740	9740	9740	0
608	20240327	090900	29220	9740	9740	9740	9740	0
609	20240327	090800	29220	9740	9740	9740	9740	0
610	20240327	090700	29220	9740	9740	9740	9740	0
611	20240327	090600	29220	9740	9740	9740	9740	0
612	20240327	090500	29220	9740	9740	9740	9740	0
613	20240327	090400	29220	9740	9740	9740	9740	0
614	20240327	090300	29220	9740	9740	9740	9740	0
615	20240327	090200	29220	9740	9740	9740	9740	0
616	20240327	090100	29220	9740	9740	9740	9740	0
617	20240327	090000	29220	9740	9740	9740	9740	3