KissMeData/448740/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	205200	51936010	9810	9810	9810	9810	9
3	20240328	205100	51936010	9810	9810	9810	9810	0
4	20240328	205000	51936010	9810	9810	9810	9810	0
5	20240328	204900	51936010	9810	9810	9810	9810	0
6	20240328	204800	51936010	9810	9810	9810	9810	0
7	20240328	204700	51936010	9810	9810	9810	9810	0
8	20240328	204600	51936010	9810	9810	9810	9810	0
9	20240328	204500	51936010	9810	9810	9810	9810	0
10	20240328	204400	51936010	9810	9810	9810	9810	0
11	20240328	204300	51936010	9810	9810	9810	9810	0
12	20240328	204200	51936010	9810	9810	9810	9810	0
13	20240328	204100	51936010	9810	9810	9810	9810	0
14	20240328	204000	51936010	9810	9810	9810	9810	0
15	20240328	203900	51936010	9810	9810	9810	9810	0
16	20240328	203800	51936010	9810	9810	9810	9810	0
17	20240328	203700	51936010	9810	9810	9810	9810	0
18	20240328	203600	51936010	9810	9810	9810	9810	0
19	20240328	203500	51936010	9810	9810	9810	9810	0
20	20240328	203400	51936010	9810	9810	9810	9810	0
21	20240328	203300	51936010	9810	9810	9810	9810	0
22	20240328	203200	51936010	9810	9810	9810	9810	0
23	20240328	203100	51936010	9810	9810	9810	9810	0
24	20240328	203000	51936010	9810	9810	9810	9810	0
25	20240328	202900	51936010	9810	9810	9810	9810	0
26	20240328	202800	51936010	9810	9810	9810	9810	0
27	20240328	202700	51936010	9810	9810	9810	9810	0
28	20240328	202600	51936010	9810	9810	9810	9810	0
29	20240328	202500	51936010	9810	9810	9810	9810	0
30	20240328	202400	51936010	9810	9810	9810	9810	0
31	20240328	202300	51936010	9810	9810	9810	9810	0
32	20240328	202200	51936010	9810	9810	9810	9810	9
33	20240328	202100	51936010	9810	9810	9810	9810	0
34	20240328	202000	51936010	9810	9810	9810	9810	0
35	20240328	201900	51936010	9810	9810	9810	9810	0
36	20240328	201800	51936010	9810	9810	9810	9810	0
37	20240328	201700	51936010	9810	9810	9810	9810	0
38	20240328	201600	51936010	9810	9810	9810	9810	0
39	20240328	201500	51936010	9810	9810	9810	9810	0
40	20240328	201400	51936010	9810	9810	9810	9810	0
41	20240328	201300	51936010	9810	9810	9810	9810	0
42	20240328	201200	51936010	9810	9810	9810	9810	0
43	20240328	201100	51936010	9810	9810	9810	9810	0
44	20240328	201000	51936010	9810	9810	9810	9810	0
45	20240328	200900	51936010	9810	9810	9810	9810	0
46	20240328	200800	51936010	9810	9810	9810	9810	0
47	20240328	200700	51936010	9810	9810	9810	9810	0
48	20240328	200600	51936010	9810	9810	9810	9810	0
49	20240328	200500	51936010	9810	9810	9810	9810	0
50	20240328	200400	51936010	9810	9810	9810	9810	0
51	20240328	200300	51936010	9810	9810	9810	9810	0
52	20240328	200200	51936010	9810	9810	9810	9810	0
53	20240328	200100	51936010	9810	9810	9810	9810	0
54	20240328	200000	51936010	9810	9810	9810	9810	0
55	20240328	195900	51936010	9810	9810	9810	9810	0
56	20240328	195800	51936010	9810	9810	9810	9810	0
57	20240328	195700	51936010	9810	9810	9810	9810	0
58	20240328	195600	51936010	9810	9810	9810	9810	0
59	20240328	195500	51936010	9810	9810	9810	9810	0
60	20240328	195400	51936010	9810	9810	9810	9810	0
61	20240328	195300	51936010	9810	9810	9810	9810	0
62	20240328	195200	51936010	9810	9810	9810	9810	9
63	20240328	195100	51936010	9810	9810	9810	9810	0
64	20240328	195000	51936010	9810	9810	9810	9810	0
65	20240328	194900	51936010	9810	9810	9810	9810	0
66	20240328	194800	51936010	9810	9810	9810	9810	0
67	20240328	194700	51936010	9810	9810	9810	9810	0
68	20240328	194600	51936010	9810	9810	9810	9810	0
69	20240328	194500	51936010	9810	9810	9810	9810	0
70	20240328	194400	51936010	9810	9810	9810	9810	0
71	20240328	194300	51936010	9810	9810	9810	9810	0
72	20240328	194200	51936010	9810	9810	9810	9810	0
73	20240328	194100	51936010	9810	9810	9810	9810	0
74	20240328	194000	51936010	9810	9810	9810	9810	0
75	20240328	193900	51936010	9810	9810	9810	9810	0
76	20240328	193800	51936010	9810	9810	9810	9810	0
77	20240328	193700	51936010	9810	9810	9810	9810	0
78	20240328	193600	51936010	9810	9810	9810	9810	0
79	20240328	193500	51936010	9810	9810	9810	9810	0
80	20240328	193400	51936010	9810	9810	9810	9810	0
81	20240328	193300	51936010	9810	9810	9810	9810	0
82	20240328	193200	51936010	9810	9810	9810	9810	0
83	20240328	193100	51936010	9810	9810	9810	9810	0
84	20240328	193000	51936010	9810	9810	9810	9810	0
85	20240328	192900	51936010	9810	9810	9810	9810	0
86	20240328	192800	51936010	9810	9810	9810	9810	0
87	20240328	192700	51936010	9810	9810	9810	9810	0
88	20240328	192600	51936010	9810	9810	9810	9810	0
89	20240328	192500	51936010	9810	9810	9810	9810	0
90	20240328	192400	51936010	9810	9810	9810	9810	0
91	20240328	192300	51936010	9810	9810	9810	9810	0
92	20240328	192200	51936010	9810	9810	9810	9810	9
93	20240328	192100	51936010	9810	9810	9810	9810	0
94	20240328	192000	51936010	9810	9810	9810	9810	0
95	20240328	191900	51936010	9810	9810	9810	9810	0
96	20240328	191800	51936010	9810	9810	9810	9810	0
97	20240328	191700	51936010	9810	9810	9810	9810	0
98	20240328	191600	51936010	9810	9810	9810	9810	0
99	20240328	191500	51936010	9810	9810	9810	9810	0
100	20240328	191400	51936010	9810	9810	9810	9810	0
101	20240328	191300	51936010	9810	9810	9810	9810	0
102	20240328	191200	51936010	9810	9810	9810	9810	0
103	20240328	191100	51936010	9810	9810	9810	9810	0
104	20240328	191000	51936010	9810	9810	9810	9810	0
105	20240328	190900	51936010	9810	9810	9810	9810	0
106	20240328	190800	51936010	9810	9810	9810	9810	0
107	20240328	190700	51936010	9810	9810	9810	9810	0
108	20240328	190600	51936010	9810	9810	9810	9810	0
109	20240328	190500	51936010	9810	9810	9810	9810	0
110	20240328	190400	51936010	9810	9810	9810	9810	0
111	20240328	190300	51936010	9810	9810	9810	9810	0
112	20240328	190200	51936010	9810	9810	9810	9810	0
113	20240328	190100	51936010	9810	9810	9810	9810	0
114	20240328	190000	51936010	9810	9810	9810	9810	0
115	20240328	185900	51936010	9810	9810	9810	9810	0
116	20240328	185800	51936010	9810	9810	9810	9810	0
117	20240328	185700	51936010	9810	9810	9810	9810	0
118	20240328	185600	51936010	9810	9810	9810	9810	0
119	20240328	185500	51936010	9810	9810	9810	9810	0
120	20240328	185400	51936010	9810	9810	9810	9810	0
121	20240328	185300	51936010	9810	9810	9810	9810	0
122	20240328	185200	51936010	9810	9810	9810	9810	9
123	20240328	185100	51936010	9810	9810	9810	9810	0
124	20240328	185000	51936010	9810	9810	9810	9810	0
125	20240328	184900	51936010	9810	9810	9810	9810	0
126	20240328	184800	51936010	9810	9810	9810	9810	0
127	20240328	184700	51936010	9810	9810	9810	9810	0
128	20240328	184600	51936010	9810	9810	9810	9810	0
129	20240328	184500	51936010	9810	9810	9810	9810	0
130	20240328	184400	51936010	9810	9810	9810	9810	0
131	20240328	184300	51936010	9810	9810	9810	9810	0
132	20240328	184200	51936010	9810	9810	9810	9810	0
133	20240328	184100	51936010	9810	9810	9810	9810	0
134	20240328	184000	51936010	9810	9810	9810	9810	0
135	20240328	183900	51936010	9810	9810	9810	9810	0
136	20240328	183800	51936010	9810	9810	9810	9810	0
137	20240328	183700	51936010	9810	9810	9810	9810	0
138	20240328	183600	51936010	9810	9810	9810	9810	0
139	20240328	183500	51936010	9810	9810	9810	9810	0
140	20240328	183400	51936010	9810	9810	9810	9810	0
141	20240328	183300	51936010	9810	9810	9810	9810	0
142	20240328	183200	51936010	9810	9810	9810	9810	0
143	20240328	183100	51936010	9810	9810	9810	9810	0
144	20240328	183000	51936010	9810	9810	9810	9810	0
145	20240328	182900	51936010	9810	9810	9810	9810	0
146	20240328	182800	51936010	9810	9810	9810	9810	0
147	20240328	182700	51936010	9810	9810	9810	9810	0
148	20240328	182600	51936010	9810	9810	9810	9810	0
149	20240328	182500	51936010	9810	9810	9810	9810	0
150	20240328	182400	51936010	9810	9810	9810	9810	0
151	20240328	182300	51936010	9810	9810	9810	9810	0
152	20240328	182200	51936010	9810	9810	9810	9810	9
153	20240328	182100	51936010	9810	9810	9810	9810	0
154	20240328	182000	51936010	9810	9810	9810	9810	0
155	20240328	181900	51936010	9810	9810	9810	9810	0
156	20240328	181800	51936010	9810	9810	9810	9810	0
157	20240328	181700	51936010	9810	9810	9810	9810	0
158	20240328	181600	51936010	9810	9810	9810	9810	0
159	20240328	181500	51936010	9810	9810	9810	9810	0
160	20240328	181400	51936010	9810	9810	9810	9810	0
161	20240328	181300	51936010	9810	9810	9810	9810	0
162	20240328	181200	51936010	9810	9810	9810	9810	0
163	20240328	181100	51936010	9810	9810	9810	9810	0
164	20240328	181000	51936010	9810	9810	9810	9810	0
165	20240328	180900	51936010	9810	9810	9810	9810	0
166	20240328	180800	51936010	9810	9810	9810	9810	0
167	20240328	180700	51936010	9810	9810	9810	9810	0
168	20240328	180600	51936010	9810	9810	9810	9810	0
169	20240328	180500	51936010	9810	9810	9810	9810	0
170	20240328	180400	51936010	9810	9810	9810	9810	0
171	20240328	180300	51936010	9810	9810	9810	9810	0
172	20240328	180200	51936010	9810	9810	9810	9810	0
173	20240328	180100	51936010	9810	9810	9810	9810	0
174	20240328	180000	51936010	9810	9810	9810	9810	0
175	20240328	175900	51936010	9810	9810	9810	9810	0
176	20240328	175800	51936010	9810	9810	9810	9810	0
177	20240328	175700	51936010	9810	9810	9810	9810	0
178	20240328	175600	51936010	9810	9810	9810	9810	0
179	20240328	175500	51936010	9810	9810	9810	9810	0
180	20240328	175400	51936010	9810	9810	9810	9810	0
181	20240328	175300	51936010	9810	9810	9810	9810	0
182	20240328	175200	51936010	9810	9810	9810	9810	9
183	20240328	175100	51936010	9810	9810	9810	9810	0
184	20240328	175000	51936010	9810	9810	9810	9810	0
185	20240328	174900	51936010	9810	9810	9810	9810	0
186	20240328	174800	51936010	9810	9810	9810	9810	0
187	20240328	174700	51936010	9810	9810	9810	9810	0
188	20240328	174600	51936010	9810	9810	9810	9810	0
189	20240328	174500	51936010	9810	9810	9810	9810	0
190	20240328	174400	51936010	9810	9810	9810	9810	0
191	20240328	174300	51936010	9810	9810	9810	9810	0
192	20240328	174200	51936010	9810	9810	9810	9810	0
193	20240328	174100	51936010	9810	9810	9810	9810	0
194	20240328	174000	51936010	9810	9810	9810	9810	0
195	20240328	173900	51936010	9810	9810	9810	9810	0
196	20240328	173800	51936010	9810	9810	9810	9810	0
197	20240328	173700	51936010	9810	9810	9810	9810	0
198	20240328	173600	51936010	9810	9810	9810	9810	0
199	20240328	173500	51936010	9810	9810	9810	9810	0
200	20240328	173400	51936010	9810	9810	9810	9810	0
201	20240328	173300	51936010	9810	9810	9810	9810	0
202	20240328	173200	51936010	9810	9810	9810	9810	0
203	20240328	173100	51936010	9810	9810	9810	9810	0
204	20240328	173000	51936010	9810	9810	9810	9810	0
205	20240328	172900	51936010	9810	9810	9810	9810	0
206	20240328	172800	51936010	9810	9810	9810	9810	0
207	20240328	172700	51936010	9810	9810	9810	9810	0
208	20240328	172600	51936010	9810	9810	9810	9810	0
209	20240328	172500	51936010	9810	9810	9810	9810	0
210	20240328	172400	51936010	9810	9810	9810	9810	0
211	20240328	172300	51936010	9810	9810	9810	9810	0
212	20240328	172200	51936010	9810	9810	9810	9810	9
213	20240328	172100	51936010	9810	9810	9810	9810	0
214	20240328	172000	51936010	9810	9810	9810	9810	0
215	20240328	171900	51936010	9810	9810	9810	9810	0
216	20240328	171800	51936010	9810	9810	9810	9810	0
217	20240328	171700	51936010	9810	9810	9810	9810	0
218	20240328	171600	51936010	9810	9810	9810	9810	0
219	20240328	171500	51936010	9810	9810	9810	9810	0
220	20240328	171400	51936010	9810	9810	9810	9810	0
221	20240328	171300	51936010	9810	9810	9810	9810	0
222	20240328	171200	51936010	9810	9810	9810	9810	0
223	20240328	171100	51936010	9810	9810	9810	9810	0
224	20240328	171000	51936010	9810	9810	9810	9810	0
225	20240328	170900	51936010	9810	9810	9810	9810	0
226	20240328	170800	51936010	9810	9810	9810	9810	0
227	20240328	170700	51936010	9810	9810	9810	9810	0
228	20240328	170600	51936010	9810	9810	9810	9810	0
229	20240328	170500	51936010	9810	9810	9810	9810	0
230	20240328	170400	51936010	9810	9810	9810	9810	0
231	20240328	170300	51936010	9810	9810	9810	9810	0
232	20240328	170200	51936010	9810	9810	9810	9810	0
233	20240328	170100	51936010	9810	9810	9810	9810	0
234	20240328	170000	51936010	9810	9810	9810	9810	0
235	20240328	165900	51936010	9810	9810	9810	9810	0
236	20240328	165800	51936010	9810	9810	9810	9810	0
237	20240328	165700	51936010	9810	9810	9810	9810	0
238	20240328	165600	51936010	9810	9810	9810	9810	0
239	20240328	165500	51936010	9810	9810	9810	9810	0
240	20240328	165400	51936010	9810	9810	9810	9810	0
241	20240328	165300	51936010	9810	9810	9810	9810	0
242	20240328	165200	51936010	9810	9810	9810	9810	9
243	20240328	165100	51936010	9810	9810	9810	9810	0
244	20240328	165000	51936010	9810	9810	9810	9810	0
245	20240328	164900	51936010	9810	9810	9810	9810	0
246	20240328	164800	51936010	9810	9810	9810	9810	0
247	20240328	164700	51936010	9810	9810	9810	9810	0
248	20240328	164600	51936010	9810	9810	9810	9810	0
249	20240328	164500	51936010	9810	9810	9810	9810	0
250	20240328	164400	51936010	9810	9810	9810	9810	0
251	20240328	164300	51936010	9810	9810	9810	9810	0
252	20240328	164200	51936010	9810	9810	9810	9810	0
253	20240328	164100	51936010	9810	9810	9810	9810	0
254	20240328	164000	51936010	9810	9810	9810	9810	0
255	20240328	163900	51936010	9810	9810	9810	9810	0
256	20240328	163800	51936010	9810	9810	9810	9810	0
257	20240328	163700	51936010	9810	9810	9810	9810	0
258	20240328	163600	51936010	9810	9810	9810	9810	0
259	20240328	163500	51936010	9810	9810	9810	9810	0
260	20240328	163400	51936010	9810	9810	9810	9810	0
261	20240328	163300	51936010	9810	9810	9810	9810	0
262	20240328	163200	51936010	9810	9810	9810	9810	0
263	20240328	163100	51936010	9810	9810	9810	9810	0
264	20240328	163000	51936010	9810	9810	9810	9810	0
265	20240328	162900	51936010	9810	9810	9810	9810	0
266	20240328	162800	51936010	9810	9810	9810	9810	0
267	20240328	162700	51936010	9810	9810	9810	9810	0
268	20240328	162600	51936010	9810	9810	9810	9810	0
269	20240328	162500	51936010	9810	9810	9810	9810	0
270	20240328	162400	51936010	9810	9810	9810	9810	0
271	20240328	162300	51936010	9810	9810	9810	9810	0
272	20240328	162200	51936010	9810	9810	9810	9810	9
273	20240328	162100	51936010	9810	9810	9810	9810	0
274	20240328	162000	51936010	9810	9810	9810	9810	0
275	20240328	161900	51936010	9810	9810	9810	9810	0
276	20240328	161800	51936010	9810	9810	9810	9810	0
277	20240328	161700	51936010	9810	9810	9810	9810	0
278	20240328	161600	51936010	9810	9810	9810	9810	0
279	20240328	161500	51936010	9810	9810	9810	9810	0
280	20240328	161400	51936010	9810	9810	9810	9810	0
281	20240328	161300	51936010	9810	9810	9810	9810	0
282	20240328	161200	51936010	9810	9810	9810	9810	0
283	20240328	161100	51936010	9810	9810	9810	9810	0
284	20240328	161000	51936010	9810	9810	9810	9810	0
285	20240328	160900	51936010	9810	9810	9810	9810	0
286	20240328	160800	51936010	9810	9810	9810	9810	0
287	20240328	160700	51936010	9810	9810	9810	9810	0
288	20240328	160600	51936010	9810	9810	9810	9810	0
289	20240328	160500	51936010	9810	9810	9810	9810	0
290	20240328	160400	51936010	9810	9810	9810	9810	0
291	20240328	160300	51936010	9810	9810	9810	9810	0
292	20240328	160200	51936010	9810	9810	9810	9810	0
293	20240328	160100	51936010	9810	9810	9810	9810	0
294	20240328	160000	51936010	9810	9810	9810	9810	0
295	20240328	155900	51936010	9810	9810	9810	9810	0
296	20240328	155800	51936010	9810	9810	9810	9810	0
297	20240328	155700	51936010	9810	9810	9810	9810	0
298	20240328	155600	51936010	9810	9810	9810	9810	0
299	20240328	155500	51936010	9810	9810	9810	9810	0
300	20240328	155400	51936010	9810	9810	9810	9810	0
301	20240328	155300	51936010	9810	9810	9810	9810	0
302	20240328	155200	51936010	9810	9810	9810	9810	9
303	20240328	155100	51936010	9810	9810	9810	9810	0
304	20240328	155000	51936010	9810	9810	9810	9810	0
305	20240328	154900	51936010	9810	9810	9810	9810	0
306	20240328	154800	51936010	9810	9810	9810	9810	0
307	20240328	154700	51936010	9810	9810	9810	9810	0
308	20240328	154600	51936010	9810	9810	9810	9810	0
309	20240328	154500	51936010	9810	9810	9810	9810	0
310	20240328	154400	51936010	9810	9810	9810	9810	0
311	20240328	154300	51936010	9810	9810	9810	9810	0
312	20240328	154200	51936010	9810	9810	9810	9810	0
313	20240328	154100	51936010	9810	9810	9810	9810	0
314	20240328	154000	51936010	9810	9810	9810	9810	0
315	20240328	153900	51936010	9810	9810	9810	9810	0
316	20240328	153800	51936010	9810	9810	9810	9810	0
317	20240328	153700	51936010	9810	9810	9810	9810	0
318	20240328	153600	51936010	9810	9810	9810	9810	0
319	20240328	153500	51936010	9810	9810	9810	9810	0
320	20240328	153400	51936010	9810	9810	9810	9810	0
321	20240328	153300	51936010	9810	9810	9810	9810	0
322	20240328	153200	51936010	9810	9810	9810	9810	0
323	20240328	153100	51936010	9810	9810	9810	9810	0
324	20240328	153000	51936010	9810	9810	9810	9810	9
325	20240328	152900	51847720	9810	9810	9810	9810	0
326	20240328	152800	51847720	9810	9810	9810	9810	0
327	20240328	152700	51847720	9810	9810	9810	9810	0
328	20240328	152600	51847720	9810	9810	9810	9810	0
329	20240328	152500	51847720	9810	9810	9810	9810	0
330	20240328	152400	51847720	9810	9810	9810	9810	0
331	20240328	152300	51847720	9810	9810	9810	9810	0
332	20240328	152200	51847720	9810	9810	9810	9810	0
333	20240328	152100	51847720	9810	9810	9810	9810	0
334	20240328	152000	51847720	9810	9810	9810	9810	0
335	20240328	151900	51847720	9810	9810	9810	9810	2
336	20240328	151800	51828100	9800	9810	9810	9800	6
337	20240328	151700	51769280	9820	9820	9820	9820	0
338	20240328	151600	51769280	9820	9820	9820	9810	39
339	20240328	151500	51386330	9810	9810	9810	9810	0
340	20240328	151400	51386330	9810	9810	9810	9810	0
341	20240328	151300	51386330	9810	9810	9810	9810	0
342	20240328	151200	51386330	9810	9810	9810	9810	0
343	20240328	151100	51386330	9810	9810	9810	9810	4
344	20240328	151000	51347090	9810	9810	9810	9810	5
345	20240328	150900	51298040	9810	9810	9810	9810	0
346	20240328	150800	51298040	9810	9810	9810	9810	5
347	20240328	150700	51248990	9810	9810	9810	9810	0
348	20240328	150600	51248990	9810	9810	9810	9810	4
349	20240328	150500	51209750	9810	9810	9810	9810	0
350	20240328	150400	51209750	9810	9810	9810	9810	0
351	20240328	150300	51209750	9810	9810	9810	9810	0
352	20240328	150200	51209750	9810	9810	9810	9810	0
353	20240328	150100	51209750	9810	9810	9810	9810	3
354	20240328	150000	51180320	9810	9810	9810	9810	0
355	20240328	145900	51180320	9810	9810	9810	9810	0
356	20240328	145800	51180320	9810	9810	9810	9810	1
357	20240328	145700	51170510	9810	9810	9810	9810	0
358	20240328	145600	51170510	9810	9810	9810	9810	7
359	20240328	145500	51101840	9810	9810	9810	9810	3
360	20240328	145400	51072410	9820	9820	9820	9820	14
361	20240328	145300	50934930	9820	9820	9820	9820	0
362	20240328	145200	50934930	9820	9820	9820	9820	0
363	20240328	145100	50934930	9820	9820	9820	9820	1
364	20240328	145000	50925110	9810	9810	9810	9810	0
365	20240328	144900	50925110	9810	9810	9810	9810	0
366	20240328	144800	50925110	9810	9810	9810	9810	0
367	20240328	144700	50925110	9810	9810	9810	9810	9
368	20240328	144600	50836820	9810	9810	9810	9810	0
369	20240328	144500	50836820	9810	9810	9810	9810	0
370	20240328	144400	50836820	9810	9810	9810	9810	0
371	20240328	144300	50836820	9810	9820	9820	9810	105
372	20240328	144200	49806670	9810	9810	9810	9810	0
373	20240328	144100	49806670	9810	9810	9810	9810	0
374	20240328	144000	49806670	9810	9810	9810	9810	0
375	20240328	143900	49806670	9810	9820	9820	9810	11
376	20240328	143800	49698660	9820	9820	9820	9820	0
377	20240328	143700	49698660	9820	9820	9820	9820	0
378	20240328	143600	49698660	9820	9820	9820	9820	20
379	20240328	143500	49502260	9820	9820	9820	9820	0
380	20240328	143400	49502260	9820	9820	9820	9820	0
381	20240328	143300	49502260	9820	9820	9820	9820	50
382	20240328	143200	49011260	9820	9820	9820	9820	10
383	20240328	143100	48913060	9810	9810	9810	9810	9
384	20240328	143000	48824770	9810	9810	9810	9810	2
385	20240328	142900	48805150	9810	9810	9810	9810	2
386	20240328	142800	48785530	9820	9820	9820	9820	20
387	20240328	142700	48589130	9820	9820	9820	9820	0
388	20240328	142600	48589130	9820	9820	9820	9820	0
389	20240328	142500	48589130	9820	9820	9820	9820	10
390	20240328	142400	48490930	9810	9810	9810	9810	3
391	20240328	142300	48461500	9810	9810	9810	9810	38
392	20240328	142200	48088720	9810	9810	9810	9810	4
393	20240328	142100	48049480	9810	9810	9810	9810	0
394	20240328	142000	48049480	9810	9810	9810	9810	0
395	20240328	141900	48049480	9810	9810	9810	9810	0
396	20240328	141800	48049480	9810	9810	9810	9810	0
397	20240328	141700	48049480	9810	9810	9810	9810	43
398	20240328	141600	47627650	9810	9810	9810	9810	0
399	20240328	141500	47627650	9810	9810	9810	9810	0
400	20240328	141400	47627650	9810	9810	9810	9810	0
401	20240328	141300	47627650	9810	9810	9810	9810	0
402	20240328	141200	47627650	9810	9810	9810	9810	1
403	20240328	141100	47617840	9810	9810	9810	9810	0
404	20240328	141000	47617840	9810	9820	9820	9810	110
405	20240328	140900	46538640	9820	9820	9820	9820	0
406	20240328	140800	46538640	9820	9820	9820	9820	0
407	20240328	140700	46538640	9820	9820	9820	9820	10
408	20240328	140600	46440440	9820	9820	9820	9820	0
409	20240328	140500	46440440	9820	9820	9820	9820	0
410	20240328	140400	46440440	9820	9820	9820	9820	0
411	20240328	140300	46440440	9820	9820	9820	9820	10
412	20240328	140200	46342240	9820	9820	9820	9820	0
413	20240328	140100	46342240	9820	9820	9820	9820	0
414	20240328	140000	46342240	9820	9820	9820	9820	20
415	20240328	135900	46145840	9820	9820	9820	9820	0
416	20240328	135800	46145840	9820	9820	9820	9820	0
417	20240328	135700	46145840	9820	9820	9820	9820	0
418	20240328	135600	46145840	9820	9820	9820	9820	10
419	20240328	135500	46047640	9820	9820	9820	9820	0
420	20240328	135400	46047640	9820	9820	9820	9820	0
421	20240328	135300	46047640	9820	9820	9820	9820	0
422	20240328	135200	46047640	9820	9820	9820	9820	10
423	20240328	135100	45949440	9820	9820	9820	9820	0
424	20240328	135000	45949440	9820	9820	9820	9820	0
425	20240328	134900	45949440	9820	9810	9820	9810	15
426	20240328	134800	45802180	9820	9820	9820	9820	0
427	20240328	134700	45802180	9820	9820	9820	9820	0
428	20240328	134600	45802180	9820	9820	9820	9820	0
429	20240328	134500	45802180	9820	9820	9820	9820	20
430	20240328	134400	45605780	9820	9820	9820	9820	0
431	20240328	134300	45605780	9820	9820	9820	9820	0
432	20240328	134200	45605780	9820	9820	9820	9820	0
433	20240328	134100	45605780	9820	9820	9820	9820	20
434	20240328	134000	45409380	9820	9820	9820	9820	0
435	20240328	133900	45409380	9820	9820	9820	9820	1445
436	20240328	133800	31219480	9810	9810	9810	9810	0
437	20240328	133700	31219480	9810	9810	9810	9810	3
438	20240328	133600	31190050	9820	9820	9820	9820	0
439	20240328	133500	31190050	9820	9820	9820	9820	0
440	20240328	133400	31190050	9820	9820	9820	9820	10
441	20240328	133300	31091850	9810	9810	9810	9810	0
442	20240328	133200	31091850	9810	9810	9810	9810	0
443	20240328	133100	31091850	9810	9820	9820	9810	11
444	20240328	133000	30983840	9810	9810	9810	9810	0
445	20240328	132900	30983840	9810	9810	9810	9810	0
446	20240328	132800	30983840	9810	9810	9810	9810	0
447	20240328	132700	30983840	9810	9810	9810	9810	16
448	20240328	132600	30826880	9810	9810	9810	9810	0
449	20240328	132500	30826880	9810	9810	9810	9810	0
450	20240328	132400	30826880	9810	9810	9810	9810	0
451	20240328	132300	30826880	9810	9800	9810	9800	12
452	20240328	132200	30709180	9810	9810	9810	9810	0
453	20240328	132100	30709180	9810	9810	9810	9810	0
454	20240328	132000	30709180	9810	9810	9810	9810	10
455	20240328	131900	30611080	9800	9810	9810	9800	31
456	20240328	131800	30307030	9810	9810	9810	9810	0
457	20240328	131700	30307030	9810	9810	9810	9810	0
458	20240328	131600	30307030	9810	9810	9810	9810	10
459	20240328	131500	30208930	9800	9800	9800	9800	0
460	20240328	131400	30208930	9800	9800	9800	9800	3
461	20240328	131300	30179530	9800	9800	9800	9800	0
462	20240328	131200	30179530	9800	9800	9800	9800	0
463	20240328	131100	30179530	9800	9800	9800	9800	0
464	20240328	131000	30179530	9800	9800	9800	9800	0
465	20240328	130900	30179530	9800	9800	9800	9800	0
466	20240328	130800	30179530	9800	9800	9800	9800	10
467	20240328	130700	30081530	9800	9800	9800	9800	0
468	20240328	130600	30081530	9800	9800	9800	9800	3
469	20240328	130500	30052130	9800	9800	9800	9800	0
470	20240328	130400	30052130	9800	9800	9800	9800	3
471	20240328	130300	30022730	9810	9810	9810	9810	0
472	20240328	130200	30022730	9810	9810	9810	9810	10
473	20240328	130100	29924630	9810	9810	9810	9810	0
474	20240328	130000	29924630	9810	9810	9810	9810	0
475	20240328	125900	29924630	9810	9810	9810	9810	0
476	20240328	125800	29924630	9810	9810	9810	9810	10
477	20240328	125700	29826530	9810	9810	9810	9810	0
478	20240328	125600	29826530	9810	9810	9810	9810	0
479	20240328	125500	29826530	9810	9810	9810	9810	0
480	20240328	125400	29826530	9810	9810	9810	9810	10
481	20240328	125300	29728430	9810	9810	9810	9810	0
482	20240328	125200	29728430	9810	9810	9810	9810	0
483	20240328	125100	29728430	9810	9810	9810	9810	10
484	20240328	125000	29630330	9810	9810	9810	9810	0
485	20240328	124900	29630330	9810	9810	9810	9810	0
486	20240328	124800	29630330	9810	9810	9810	9810	0
487	20240328	124700	29630330	9810	9810	9810	9810	10
488	20240328	124600	29532230	9810	9810	9810	9810	0
489	20240328	124500	29532230	9810	9810	9810	9810	0
490	20240328	124400	29532230	9810	9810	9810	9810	10
491	20240328	124300	29434130	9810	9810	9810	9810	0
492	20240328	124200	29434130	9810	9810	9810	9810	0
493	20240328	124100	29434130	9810	9810	9810	9810	0
494	20240328	124000	29434130	9810	9810	9810	9810	11
495	20240328	123900	29326220	9810	9810	9810	9810	0
496	20240328	123800	29326220	9810	9810	9810	9810	0
497	20240328	123700	29326220	9810	9810	9810	9810	0
498	20240328	123600	29326220	9810	9810	9810	9810	10
499	20240328	123500	29228120	9810	9810	9810	9810	0
500	20240328	123400	29228120	9810	9810	9810	9810	0
501	20240328	123300	29228120	9810	9810	9810	9810	10
502	20240328	123200	29130020	9810	9810	9810	9810	0
503	20240328	123100	29130020	9810	9810	9810	9810	0
504	20240328	123000	29130020	9810	9810	9810	9810	0
505	20240328	122900	29130020	9810	9810	9810	9810	10
506	20240328	122800	29031920	9810	9810	9810	9810	0
507	20240328	122700	29031920	9810	9810	9810	9810	0
508	20240328	122600	29031920	9810	9810	9810	9810	10
509	20240328	122500	28933820	9810	9810	9810	9810	0
510	20240328	122400	28933820	9810	9810	9810	9810	0
511	20240328	122300	28933820	9810	9810	9810	9810	0
512	20240328	122200	28933820	9810	9810	9810	9810	20
513	20240328	122100	28737620	9810	9810	9810	9810	0
514	20240328	122000	28737620	9810	9810	9810	9810	0
515	20240328	121900	28737620	9810	9810	9810	9810	0
516	20240328	121800	28737620	9810	9810	9810	9810	20
517	20240328	121700	28541420	9810	9810	9810	9810	0
518	20240328	121600	28541420	9810	9810	9810	9810	0
519	20240328	121500	28541420	9810	9810	9810	9810	20
520	20240328	121400	28345220	9810	9810	9810	9810	0
521	20240328	121300	28345220	9810	9810	9810	9810	0
522	20240328	121200	28345220	9810	9810	9810	9810	0
523	20240328	121100	28345220	9810	9810	9810	9810	10
524	20240328	121000	28247120	9800	9800	9800	9800	0
525	20240328	120900	28247120	9800	9800	9800	9800	0
526	20240328	120800	28247120	9800	9800	9800	9800	0
527	20240328	120700	28247120	9800	9800	9800	9800	0
528	20240328	120600	28247120	9800	9800	9800	9800	0
529	20240328	120500	28247120	9800	9800	9800	9800	0
530	20240328	120400	28247120	9800	9800	9800	9800	0
531	20240328	120300	28247120	9800	9800	9800	9800	0
532	20240328	120200	28247120	9800	9800	9800	9800	0
533	20240328	120100	28247120	9800	9800	9800	9800	0
534	20240328	120000	28247120	9800	9800	9800	9800	0
535	20240328	115900	28247120	9800	9800	9800	9800	0
536	20240328	115800	28247120	9800	9800	9800	9800	3
537	20240328	115700	28217720	9810	9820	9820	9810	20
538	20240328	115600	28021420	9820	9820	9820	9820	0
539	20240328	115500	28021420	9820	9820	9820	9820	0
540	20240328	115400	28021420	9820	9820	9820	9820	0
541	20240328	115300	28021420	9820	9820	9820	9820	7
542	20240328	115200	27952680	9810	9810	9810	9810	0
543	20240328	115100	27952680	9810	9810	9810	9810	3
544	20240328	115000	27923250	9820	9820	9820	9820	0
545	20240328	114900	27923250	9820	9820	9820	9820	20
546	20240328	114800	27726850	9820	9820	9820	9820	0
547	20240328	114700	27726850	9820	9820	9820	9820	0
548	20240328	114600	27726850	9820	9820	9820	9820	20
549	20240328	114500	27530450	9820	9820	9820	9820	0
550	20240328	114400	27530450	9820	9820	9820	9820	0
551	20240328	114300	27530450	9820	9820	9820	9820	0
552	20240328	114200	27530450	9820	9820	9820	9820	6
553	20240328	114100	27471530	9810	9810	9810	9810	0
554	20240328	114000	27471530	9810	9810	9810	9810	0
555	20240328	113900	27471530	9810	9810	9810	9810	0
556	20240328	113800	27471530	9810	9810	9810	9810	0
557	20240328	113700	27471530	9810	9810	9810	9810	0
558	20240328	113600	27471530	9810	9810	9810	9810	0
559	20240328	113500	27471530	9810	9820	9820	9810	11
560	20240328	113400	27363550	9810	9810	9810	9810	0
561	20240328	113300	27363550	9810	9810	9810	9810	0
562	20240328	113200	27363550	9810	9810	9810	9810	3
563	20240328	113100	27334120	9810	9810	9810	9810	0
564	20240328	113000	27334120	9810	9810	9810	9810	0
565	20240328	112900	27334120	9810	9810	9810	9810	0
566	20240328	112800	27334120	9810	9820	9820	9810	17
567	20240328	112700	27167190	9820	9820	9820	9820	0
568	20240328	112600	27167190	9820	9820	9820	9820	0
569	20240328	112500	27167190	9820	9820	9820	9820	0
570	20240328	112400	27167190	9820	9820	9820	9820	10
571	20240328	112300	27068990	9810	9810	9810	9810	4
572	20240328	112200	27029750	9820	9820	9820	9820	0
573	20240328	112100	27029750	9820	9820	9820	9820	0
574	20240328	112000	27029750	9820	9820	9820	9820	20
575	20240328	111900	26833350	9820	9820	9820	9820	0
576	20240328	111800	26833350	9820	9820	9820	9820	0
577	20240328	111700	26833350	9820	9820	9820	9820	10
578	20240328	111600	26735150	9810	9810	9810	9810	2
579	20240328	111500	26715530	9810	9810	9810	9810	0
580	20240328	111400	26715530	9810	9810	9810	9810	0
581	20240328	111300	26715530	9810	9800	9810	9800	13
582	20240328	111200	26588030	9800	9800	9800	9800	0
583	20240328	111100	26588030	9800	9800	9800	9800	0
584	20240328	111000	26588030	9800	9800	9800	9800	0
585	20240328	110900	26588030	9800	9800	9800	9800	3
586	20240328	110800	26558630	9800	9800	9800	9800	0
587	20240328	110700	26558630	9800	9800	9800	9800	0
588	20240328	110600	26558630	9800	9800	9800	9800	0
589	20240328	110500	26558630	9800	9800	9800	9800	0
590	20240328	110400	26558630	9800	9800	9800	9800	0
591	20240328	110300	26558630	9800	9800	9800	9800	0
592	20240328	110200	26558630	9800	9800	9800	9800	0
593	20240328	110100	26558630	9800	9800	9800	9800	3
594	20240328	110000	26529230	9810	9810	9810	9810	0
595	20240328	105900	26529230	9810	9810	9810	9810	10
596	20240328	105800	26431130	9810	9810	9810	9810	0
597	20240328	105700	26431130	9810	9810	9810	9810	0
598	20240328	105600	26431130	9810	9810	9810	9810	0
599	20240328	105500	26431130	9810	9810	9810	9810	20
600	20240328	105400	26234930	9810	9810	9810	9810	0
601	20240328	105300	26234930	9810	9810	9810	9810	30
602	20240328	105200	25940630	9820	9820	9820	9820	2
603	20240328	105100	25920990	9820	9820	9820	9820	2
604	20240328	105000	25901350	9810	9810	9810	9810	0
605	20240328	104900	25901350	9810	9810	9810	9810	0
606	20240328	104800	25901350	9810	9810	9810	9810	0
607	20240328	104700	25901350	9810	9810	9810	9810	0
608	20240328	104600	25901350	9810	9810	9810	9810	0
609	20240328	104500	25901350	9810	9810	9810	9810	0
610	20240328	104400	25901350	9810	9810	9810	9810	3
611	20240328	104300	25871920	9810	9810	9810	9810	0
612	20240328	104200	25871920	9810	9810	9810	9810	0
613	20240328	104100	25871920	9810	9810	9810	9810	5
614	20240328	104000	25822870	9810	9810	9810	9810	0
615	20240328	103900	25822870	9810	9810	9810	9810	0
616	20240328	103800	25822870	9810	9810	9810	9810	0
617	20240328	103700	25822870	9810	9810	9810	9810	20
618	20240328	103600	25626670	9810	9810	9810	9810	0
619	20240328	103500	25626670	9810	9810	9810	9810	0
620	20240328	103400	25626670	9810	9810	9810	9810	0
621	20240328	103300	25626670	9810	9810	9810	9810	10
622	20240328	103200	25528570	9810	9810	9810	9810	0
623	20240328	103100	25528570	9810	9810	9810	9810	0
624	20240328	103000	25528570	9810	9810	9810	9810	20
625	20240328	102900	25332370	9810	9810	9810	9810	0
626	20240328	102800	25332370	9810	9810	9810	9810	0
627	20240328	102700	25332370	9810	9810	9810	9810	0
628	20240328	102600	25332370	9810	9810	9810	9810	10
629	20240328	102500	25234270	9800	9800	9800	9800	25
630	20240328	102400	24989270	9810	9810	9810	9810	0
631	20240328	102300	24989270	9810	9810	9810	9810	20
632	20240328	102200	24793070	9810	9810	9810	9810	0
633	20240328	102100	24793070	9810	9810	9810	9810	0
634	20240328	102000	24793070	9810	9810	9810	9810	0
635	20240328	101900	24793070	9810	9810	9810	9810	10
636	20240328	101800	24694970	9800	9800	9800	9800	3
637	20240328	101700	24665570	9800	9800	9800	9800	3
638	20240328	101600	24636170	9810	9810	9810	9810	0
639	20240328	101500	24636170	9810	9810	9810	9810	10
640	20240328	101400	24538070	9800	9800	9800	9800	2
641	20240328	101300	24518470	9810	9810	9810	9810	0
642	20240328	101200	24518470	9810	9810	9810	9810	10
643	20240328	101100	24420370	9800	9800	9800	9800	0
644	20240328	101000	24420370	9800	9800	9800	9800	0
645	20240328	100900	24420370	9800	9800	9800	9800	0
646	20240328	100800	24420370	9800	9800	9800	9800	0
647	20240328	100700	24420370	9800	9800	9800	9800	0
648	20240328	100600	24420370	9800	9800	9800	9800	0
649	20240328	100500	24420370	9800	9800	9800	9800	1
650	20240328	100400	24410570	9800	9800	9800	9800	6
651	20240328	100300	24351770	9800	9800	9800	9800	3
652	20240328	100200	24322370	9800	9800	9800	9800	0
653	20240328	100100	24322370	9800	9800	9800	9800	3
654	20240328	100000	24292970	9810	9810	9810	9810	0
655	20240328	095900	24292970	9810	9810	9810	9810	0
656	20240328	095800	24292970	9810	9810	9810	9810	30
657	20240328	095700	23998670	9820	9820	9820	9820	16
658	20240328	095600	23841550	9820	9820	9820	9820	0
659	20240328	095500	23841550	9820	9820	9820	9820	0
660	20240328	095400	23841550	9820	9820	9820	9820	10
661	20240328	095300	23743350	9820	9820	9820	9820	50
662	20240328	095200	23252350	9820	9820	9820	9820	6
663	20240328	095100	23193430	9810	9810	9810	9810	0
664	20240328	095000	23193430	9810	9810	9810	9810	503
665	20240328	094900	18259000	9810	9810	9810	9810	0
666	20240328	094800	18259000	9810	9810	9810	9810	0
667	20240328	094700	18259000	9810	9810	9810	9810	0
668	20240328	094600	18259000	9810	9810	9810	9810	0
669	20240328	094500	18259000	9810	9810	9810	9810	0
670	20240328	094400	18259000	9810	9810	9810	9810	0
671	20240328	094300	18259000	9810	9820	9820	9810	23
672	20240328	094200	18033170	9820	9820	9820	9820	0
673	20240328	094100	18033170	9820	9820	9820	9820	0
674	20240328	094000	18033170	9820	9820	9820	9820	0
675	20240328	093900	18033170	9820	9820	9820	9820	10
676	20240328	093800	17934970	9810	9810	9810	9810	200
677	20240328	093700	15972970	9820	9820	9820	9820	0
678	20240328	093600	15972970	9820	9820	9820	9820	223
679	20240328	093500	13783110	9820	9820	9820	9820	0
680	20240328	093400	13783110	9820	9820	9820	9820	1
681	20240328	093300	13773290	9810	9810	9810	9810	0
682	20240328	093200	13773290	9810	9810	9810	9810	57
683	20240328	093100	13214120	9810	9810	9810	9810	0
684	20240328	093000	13214120	9810	9810	9810	9810	0
685	20240328	092900	13214120	9810	9810	9810	9810	3
686	20240328	092800	13184690	9810	9810	9810	9810	0
687	20240328	092700	13184690	9810	9810	9810	9810	0
688	20240328	092600	13184690	9810	9810	9810	9810	0
689	20240328	092500	13184690	9810	9810	9810	9810	0
690	20240328	092400	13184690	9810	9810	9810	9810	4
691	20240328	092300	13145450	9810	9810	9810	9810	0
692	20240328	092200	13145450	9810	9810	9810	9810	1
693	20240328	092100	13135640	9810	9820	9820	9810	64
694	20240328	092000	12507700	9820	9820	9820	9820	0
695	20240328	091900	12507700	9820	9820	9820	9820	10
696	20240328	091800	12409500	9820	9820	9820	9820	10
697	20240328	091700	12311300	9810	9810	9810	9810	3
698	20240328	091600	12281870	9810	9810	9810	9810	7
699	20240328	091500	12213200	9810	9810	9810	9810	0
700	20240328	091400	12213200	9810	9810	9810	9810	26
701	20240328	091300	11958140	9810	9810	9810	9810	40
702	20240328	091200	11565740	9810	9810	9810	9810	1123
703	20240328	091100	549110	9810	9810	9810	9810	3
704	20240328	091000	519680	9810	9810	9810	9810	0
705	20240328	090900	519680	9810	9810	9810	9810	0
706	20240328	090800	519680	9810	9810	9810	9810	1
707	20240328	090700	509870	9810	9810	9810	9810	0
708	20240328	090600	509870	9810	9810	9810	9810	3
709	20240328	090500	480440	9810	9810	9810	9810	3
710	20240328	090400	451010	9810	9810	9810	9810	0
711	20240328	090300	451010	9810	9810	9810	9810	0
712	20240328	090200	451010	9810	9810	9810	9810	21
713	20240328	090100	245000	9800	9800	9800	9800	0
714	20240328	090000	245000	9800	9800	9800	9800	25