KissMeData/019210/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185800	412771860	5860	5860	5860	5860	2654
3	20240327	185700	412771860	5860	5860	5860	5860	0
4	20240327	185600	412771860	5860	5860	5860	5860	0
5	20240327	185500	412771860	5860	5860	5860	5860	0
6	20240327	185400	412771860	5860	5860	5860	5860	0
7	20240327	185300	412771860	5860	5860	5860	5860	0
8	20240327	185200	412771860	5860	5860	5860	5860	0
9	20240327	185100	412771860	5860	5860	5860	5860	0
10	20240327	185000	412771860	5860	5860	5860	5860	0
11	20240327	184900	412771860	5860	5860	5860	5860	0
12	20240327	184800	412771860	5860	5860	5860	5860	0
13	20240327	184700	412771860	5860	5860	5860	5860	0
14	20240327	184600	412771860	5860	5860	5860	5860	0
15	20240327	184500	412771860	5860	5860	5860	5860	0
16	20240327	184400	412771860	5860	5860	5860	5860	0
17	20240327	184300	412771860	5860	5860	5860	5860	0
18	20240327	184200	412771860	5860	5860	5860	5860	0
19	20240327	184100	412771860	5860	5860	5860	5860	0
20	20240327	184000	412771860	5860	5860	5860	5860	0
21	20240327	183900	412771860	5860	5860	5860	5860	0
22	20240327	183800	412771860	5860	5860	5860	5860	0
23	20240327	183700	412771860	5860	5860	5860	5860	0
24	20240327	183600	412771860	5860	5860	5860	5860	0
25	20240327	183500	412771860	5860	5860	5860	5860	0
26	20240327	183400	412771860	5860	5860	5860	5860	0
27	20240327	183300	412771860	5860	5860	5860	5860	0
28	20240327	183200	412771860	5860	5860	5860	5860	0
29	20240327	183100	412771860	5860	5860	5860	5860	0
30	20240327	183000	412771860	5860	5860	5860	5860	0
31	20240327	182900	412771860	5860	5860	5860	5860	0
32	20240327	182800	412771860	5860	5860	5860	5860	2654
33	20240327	182700	412771860	5860	5860	5860	5860	0
34	20240327	182600	412771860	5860	5860	5860	5860	0
35	20240327	182500	412771860	5860	5860	5860	5860	0
36	20240327	182400	412771860	5860	5860	5860	5860	0
37	20240327	182300	412771860	5860	5860	5860	5860	0
38	20240327	182200	412771860	5860	5860	5860	5860	0
39	20240327	182100	412771860	5860	5860	5860	5860	0
40	20240327	182000	412771860	5860	5860	5860	5860	0
41	20240327	181900	412771860	5860	5860	5860	5860	0
42	20240327	181800	412771860	5860	5860	5860	5860	0
43	20240327	181700	412771860	5860	5860	5860	5860	0
44	20240327	181600	412771860	5860	5860	5860	5860	0
45	20240327	181500	412771860	5860	5860	5860	5860	0
46	20240327	181400	412771860	5860	5860	5860	5860	0
47	20240327	181300	412771860	5860	5860	5860	5860	0
48	20240327	181200	412771860	5860	5860	5860	5860	0
49	20240327	181100	412771860	5860	5860	5860	5860	0
50	20240327	181000	412771860	5860	5860	5860	5860	0
51	20240327	180900	412771860	5860	5860	5860	5860	0
52	20240327	180800	412771860	5860	5860	5860	5860	0
53	20240327	180700	412771860	5860	5860	5860	5860	0
54	20240327	180600	412771860	5860	5860	5860	5860	0
55	20240327	180500	412771860	5860	5860	5860	5860	0
56	20240327	180400	412771860	5860	5860	5860	5860	0
57	20240327	180300	412771860	5860	5860	5860	5860	0
58	20240327	180200	412771860	5860	5860	5860	5860	0
59	20240327	180100	412771860	5860	5860	5860	5860	0
60	20240327	180000	412771860	5860	5860	5860	5860	0
61	20240327	175900	412771860	5860	5860	5860	5860	0
62	20240327	175800	412771860	5860	5860	5860	5860	2654
63	20240327	175700	412771860	5860	5860	5860	5860	0
64	20240327	175600	412771860	5860	5860	5860	5860	0
65	20240327	175500	412771860	5860	5860	5860	5860	0
66	20240327	175400	412771860	5860	5860	5860	5860	0
67	20240327	175300	412771860	5860	5860	5860	5860	0
68	20240327	175200	412771860	5860	5860	5860	5860	0
69	20240327	175100	412771860	5860	5860	5860	5860	0
70	20240327	175000	412771860	5860	5860	5860	5860	0
71	20240327	174900	412771860	5860	5860	5860	5860	0
72	20240327	174800	412771860	5860	5860	5860	5860	0
73	20240327	174700	412771860	5860	5860	5860	5860	0
74	20240327	174600	412771860	5860	5860	5860	5860	0
75	20240327	174500	412771860	5860	5860	5860	5860	0
76	20240327	174400	412771860	5860	5860	5860	5860	0
77	20240327	174300	412771860	5860	5860	5860	5860	0
78	20240327	174200	412771860	5860	5860	5860	5860	0
79	20240327	174100	412771860	5860	5860	5860	5860	0
80	20240327	174000	412771860	5860	5860	5860	5860	0
81	20240327	173900	412771860	5860	5860	5860	5860	0
82	20240327	173800	412771860	5860	5860	5860	5860	0
83	20240327	173700	412771860	5860	5860	5860	5860	0
84	20240327	173600	412771860	5860	5860	5860	5860	0
85	20240327	173500	412771860	5860	5860	5860	5860	0
86	20240327	173400	412771860	5860	5860	5860	5860	0
87	20240327	173300	412771860	5860	5860	5860	5860	0
88	20240327	173200	412771860	5860	5860	5860	5860	0
89	20240327	173100	412771860	5860	5860	5860	5860	0
90	20240327	173000	412771860	5860	5860	5860	5860	0
91	20240327	172900	412771860	5860	5860	5860	5860	0
92	20240327	172800	412771860	5860	5860	5860	5860	2654
93	20240327	172700	412771860	5860	5860	5860	5860	0
94	20240327	172600	412771860	5860	5860	5860	5860	0
95	20240327	172500	412771860	5860	5860	5860	5860	0
96	20240327	172400	412771860	5860	5860	5860	5860	0
97	20240327	172300	412771860	5860	5860	5860	5860	0
98	20240327	172200	412771860	5860	5860	5860	5860	0
99	20240327	172100	412771860	5860	5860	5860	5860	0
100	20240327	172000	412771860	5860	5860	5860	5860	0
101	20240327	171900	412771860	5860	5860	5860	5860	0
102	20240327	171800	412771860	5860	5860	5860	5860	0
103	20240327	171700	412771860	5860	5860	5860	5860	0
104	20240327	171600	412771860	5860	5860	5860	5860	0
105	20240327	171500	412771860	5860	5860	5860	5860	0
106	20240327	171400	412771860	5860	5860	5860	5860	0
107	20240327	171300	412771860	5860	5860	5860	5860	0
108	20240327	171200	412771860	5860	5860	5860	5860	0
109	20240327	171100	412771860	5860	5860	5860	5860	0
110	20240327	171000	412771860	5860	5860	5860	5860	0
111	20240327	170900	412771860	5860	5860	5860	5860	0
112	20240327	170800	412771860	5860	5860	5860	5860	0
113	20240327	170700	412771860	5860	5860	5860	5860	0
114	20240327	170600	412771860	5860	5860	5860	5860	0
115	20240327	170500	412771860	5860	5860	5860	5860	0
116	20240327	170400	412771860	5860	5860	5860	5860	0
117	20240327	170300	412771860	5860	5860	5860	5860	0
118	20240327	170200	412771860	5860	5860	5860	5860	0
119	20240327	170100	412771860	5860	5860	5860	5860	0
120	20240327	170000	412771860	5860	5860	5860	5860	0
121	20240327	165900	412771860	5860	5860	5860	5860	0
122	20240327	165800	412771860	5860	5860	5860	5860	2654
123	20240327	165700	412771860	5860	5860	5860	5860	0
124	20240327	165600	412771860	5860	5860	5860	5860	0
125	20240327	165500	412771860	5860	5860	5860	5860	0
126	20240327	165400	412771860	5860	5860	5860	5860	0
127	20240327	165300	412771860	5860	5860	5860	5860	0
128	20240327	165200	412771860	5860	5860	5860	5860	0
129	20240327	165100	412771860	5860	5860	5860	5860	0
130	20240327	165000	412771860	5860	5860	5860	5860	0
131	20240327	164900	412771860	5860	5860	5860	5860	0
132	20240327	164800	412771860	5860	5860	5860	5860	0
133	20240327	164700	412771860	5860	5860	5860	5860	0
134	20240327	164600	412771860	5860	5860	5860	5860	0
135	20240327	164500	412771860	5860	5860	5860	5860	0
136	20240327	164400	412771860	5860	5860	5860	5860	0
137	20240327	164300	412771860	5860	5860	5860	5860	0
138	20240327	164200	412771860	5860	5860	5860	5860	0
139	20240327	164100	412771860	5860	5860	5860	5860	0
140	20240327	164000	412771860	5860	5860	5860	5860	0
141	20240327	163900	412771860	5860	5860	5860	5860	0
142	20240327	163800	412771860	5860	5860	5860	5860	0
143	20240327	163700	412771860	5860	5860	5860	5860	0
144	20240327	163600	412771860	5860	5860	5860	5860	0
145	20240327	163500	412771860	5860	5860	5860	5860	0
146	20240327	163400	412771860	5860	5860	5860	5860	0
147	20240327	163300	412771860	5860	5860	5860	5860	0
148	20240327	163200	412771860	5860	5860	5860	5860	0
149	20240327	163100	412771860	5860	5860	5860	5860	0
150	20240327	163000	412771860	5860	5860	5860	5860	0
151	20240327	162900	412771860	5860	5860	5860	5860	0
152	20240327	162800	412771860	5860	5860	5860	5860	2654
153	20240327	162700	412771860	5860	5860	5860	5860	0
154	20240327	162600	412771860	5860	5860	5860	5860	0
155	20240327	162500	412771860	5860	5860	5860	5860	0
156	20240327	162400	412771860	5860	5860	5860	5860	0
157	20240327	162300	412771860	5860	5860	5860	5860	0
158	20240327	162200	412771860	5860	5860	5860	5860	0
159	20240327	162100	412771860	5860	5860	5860	5860	0
160	20240327	162000	412771860	5860	5860	5860	5860	0
161	20240327	161900	412771860	5860	5860	5860	5860	0
162	20240327	161800	412771860	5860	5860	5860	5860	0
163	20240327	161700	412771860	5860	5860	5860	5860	0
164	20240327	161600	412771860	5860	5860	5860	5860	0
165	20240327	161500	412771860	5860	5860	5860	5860	0
166	20240327	161400	412771860	5860	5860	5860	5860	0
167	20240327	161300	412771860	5860	5860	5860	5860	0
168	20240327	161200	412771860	5860	5860	5860	5860	0
169	20240327	161100	412771860	5860	5860	5860	5860	0
170	20240327	161000	412771860	5860	5860	5860	5860	0
171	20240327	160900	412771860	5860	5860	5860	5860	0
172	20240327	160800	412771860	5860	5860	5860	5860	0
173	20240327	160700	412771860	5860	5860	5860	5860	0
174	20240327	160600	412771860	5860	5860	5860	5860	0
175	20240327	160500	412771860	5860	5860	5860	5860	0
176	20240327	160400	412771860	5860	5860	5860	5860	0
177	20240327	160300	412771860	5860	5860	5860	5860	0
178	20240327	160200	412771860	5860	5860	5860	5860	0
179	20240327	160100	412771860	5860	5860	5860	5860	0
180	20240327	160000	412771860	5860	5860	5860	5860	0
181	20240327	155900	412771860	5860	5860	5860	5860	0
182	20240327	155800	412771860	5860	5860	5860	5860	2654
183	20240327	155700	412771860	5860	5860	5860	5860	0
184	20240327	155600	412771860	5860	5860	5860	5860	0
185	20240327	155500	412771860	5860	5860	5860	5860	0
186	20240327	155400	412771860	5860	5860	5860	5860	0
187	20240327	155300	412771860	5860	5860	5860	5860	0
188	20240327	155200	412771860	5860	5860	5860	5860	0
189	20240327	155100	412771860	5860	5860	5860	5860	0
190	20240327	155000	412771860	5860	5860	5860	5860	0
191	20240327	154900	412771860	5860	5860	5860	5860	0
192	20240327	154800	412771860	5860	5860	5860	5860	0
193	20240327	154700	412771860	5860	5860	5860	5860	0
194	20240327	154600	412771860	5860	5860	5860	5860	0
195	20240327	154500	412771860	5860	5860	5860	5860	0
196	20240327	154400	412771860	5860	5860	5860	5860	0
197	20240327	154300	412771860	5860	5860	5860	5860	0
198	20240327	154200	412771860	5860	5860	5860	5860	0
199	20240327	154100	412771860	5860	5860	5860	5860	0
200	20240327	154000	412771860	5860	5860	5860	5860	0
201	20240327	153900	412771860	5860	5860	5860	5860	0
202	20240327	153800	412771860	5860	5860	5860	5860	0
203	20240327	153700	412771860	5860	5860	5860	5860	0
204	20240327	153600	412771860	5860	5860	5860	5860	0
205	20240327	153500	412771860	5860	5860	5860	5860	0
206	20240327	153400	412771860	5860	5860	5860	5860	0
207	20240327	153300	412771860	5860	5860	5860	5860	0
208	20240327	153200	412771860	5860	5860	5860	5860	0
209	20240327	153100	412771860	5860	5860	5860	5860	0
210	20240327	153000	412771860	5860	5860	5860	5860	2654
211	20240327	152900	397219420	5850	5850	5850	5850	0
212	20240327	152800	397219420	5850	5850	5850	5850	0
213	20240327	152700	397219420	5850	5850	5850	5850	0
214	20240327	152600	397219420	5850	5850	5850	5850	0
215	20240327	152500	397219420	5850	5850	5850	5850	0
216	20240327	152400	397219420	5850	5850	5850	5850	0
217	20240327	152300	397219420	5850	5850	5850	5850	0
218	20240327	152200	397219420	5850	5850	5850	5850	0
219	20240327	152100	397219420	5850	5850	5850	5850	0
220	20240327	152000	397219420	5850	5850	5850	5850	0
221	20240327	151900	397219420	5850	5840	5850	5840	80
222	20240327	151800	396752180	5840	5840	5840	5840	1
223	20240327	151700	396746340	5840	5840	5840	5840	40
224	20240327	151600	396512740	5850	5850	5850	5850	10
225	20240327	151500	396454240	5850	5850	5850	5850	6
226	20240327	151400	396419140	5850	5850	5850	5850	657
227	20240327	151300	392575690	5850	5840	5850	5840	51
228	20240327	151200	392277830	5850	5850	5850	5850	0
229	20240327	151100	392277830	5850	5850	5850	5850	3
230	20240327	151000	392260280	5850	5850	5850	5850	50
231	20240327	150900	391967780	5840	5840	5840	5840	34
232	20240327	150800	391769220	5840	5840	5840	5840	1
233	20240327	150700	391763380	5850	5840	5850	5840	7
234	20240327	150600	391722480	5850	5850	5850	5850	11
235	20240327	150500	391658130	5850	5840	5850	5840	69
236	20240327	150400	391255160	5850	5850	5850	5850	2
237	20240327	150300	391243460	5850	5850	5850	5850	1
238	20240327	150200	391237610	5850	5850	5850	5850	0
239	20240327	150100	391237610	5850	5840	5850	5840	1339
240	20240327	150000	383417840	5840	5840	5840	5840	36
241	20240327	145900	383207600	5850	5850	5850	5850	0
242	20240327	145800	383207600	5850	5850	5850	5850	1
243	20240327	145700	383201750	5840	5840	5840	5840	0
244	20240327	145600	383201750	5840	5850	5850	5840	52
245	20240327	145500	382898060	5840	5840	5840	5840	0
246	20240327	145400	382898060	5840	5840	5840	5840	30
247	20240327	145300	382722860	5850	5850	5850	5850	4
248	20240327	145200	382699460	5840	5840	5840	5840	29
249	20240327	145100	382530100	5850	5850	5850	5850	201
250	20240327	145000	381354250	5850	5850	5850	5850	2
251	20240327	144900	381342550	5850	5850	5850	5850	0
252	20240327	144800	381342550	5850	5840	5850	5840	46
253	20240327	144700	381073900	5850	5850	5850	5850	0
254	20240327	144600	381073900	5850	5850	5850	5850	1
255	20240327	144500	381068050	5840	5840	5840	5840	0
256	20240327	144400	381068050	5840	5840	5840	5840	34
257	20240327	144300	380869490	5850	5850	5850	5850	0
258	20240327	144200	380869490	5850	5850	5850	5850	4
259	20240327	144100	380846090	5850	5850	5850	5850	13
260	20240327	144000	380770040	5840	5840	5840	5840	0
261	20240327	143900	380770040	5840	5840	5840	5840	44
262	20240327	143800	380513080	5850	5850	5850	5850	11
263	20240327	143700	380448730	5840	5840	5840	5840	10
264	20240327	143600	380390330	5840	5840	5840	5840	0
265	20240327	143500	380390330	5840	5840	5840	5840	36
266	20240327	143400	380180090	5850	5850	5850	5850	50
267	20240327	143300	379887590	5850	5850	5850	5850	2
268	20240327	143200	379875890	5850	5850	5850	5850	52
269	20240327	143100	379571690	5850	5850	5850	5840	256
270	20240327	143000	378074580	5850	5850	5860	5840	187
271	20240327	142900	376981090	5850	5850	5850	5850	16
272	20240327	142800	376887490	5850	5840	5850	5840	1656
273	20240327	142700	367215170	5850	5850	5850	5840	1941
274	20240327	142600	355873160	5860	5860	5860	5860	2371
275	20240327	142500	341979100	5860	5860	5860	5860	17
276	20240327	142400	341879480	5850	5860	5860	5850	96
277	20240327	142300	341317030	5860	5860	5860	5860	19
278	20240327	142200	341205690	5850	5860	5860	5850	209
279	20240327	142100	339981380	5860	5860	5860	5860	277
280	20240327	142000	338358160	5860	5860	5860	5860	18
281	20240327	141900	338252680	5860	5850	5860	5850	115
282	20240327	141800	337579780	5860	5860	5860	5850	142
283	20240327	141700	336748520	5860	5860	5860	5860	0
284	20240327	141600	336748520	5860	5860	5860	5860	29
285	20240327	141500	336578580	5860	5860	5860	5860	45
286	20240327	141400	336314880	5860	5850	5860	5850	48
287	20240327	141300	336034060	5850	5860	5860	5850	53
288	20240327	141200	335723490	5860	5860	5860	5860	43
289	20240327	141100	335471510	5860	5860	5860	5860	42
290	20240327	141000	335225390	5850	5850	5850	5850	34
291	20240327	140900	335026490	5860	5860	5860	5860	219
292	20240327	140800	333743150	5860	5860	5860	5860	0
293	20240327	140700	333743150	5860	5860	5860	5860	44
294	20240327	140600	333485310	5860	5860	5860	5850	74
295	20240327	140500	333051970	5850	5860	5860	5850	45
296	20240327	140400	332788710	5860	5860	5860	5860	16
297	20240327	140300	332694950	5860	5860	5860	5860	27
298	20240327	140200	332536730	5860	5860	5860	5860	130
299	20240327	140100	331774930	5850	5860	5860	5850	243
300	20240327	140000	330351300	5860	5860	5860	5860	215
301	20240327	135900	329091400	5860	5850	5860	5850	19
302	20240327	135800	328980110	5860	5860	5860	5860	32
303	20240327	135700	328792590	5860	5850	5860	5850	75
304	20240327	135600	328353550	5860	5860	5860	5860	48
305	20240327	135500	328072270	5860	5860	5860	5860	46
306	20240327	135400	327802710	5860	5860	5860	5860	50
307	20240327	135300	327509710	5860	5850	5860	5850	85
308	20240327	135200	327011950	5860	5860	5860	5860	17
309	20240327	135100	326912330	5860	5860	5860	5860	70
310	20240327	135000	326502130	5860	5860	5860	5860	1
311	20240327	134900	326496270	5840	5850	5850	5840	1000
312	20240327	134800	320652450	5860	5850	5860	5850	73
313	20240327	134700	320224970	5850	5870	5870	5850	234
314	20240327	134600	318853820	5870	5870	5870	5860	902
315	20240327	134500	313567780	5870	5870	5870	5870	69
316	20240327	134400	313162750	5870	5870	5870	5860	149
317	20240327	134300	312289430	5870	5870	5870	5870	1
318	20240327	134200	312283560	5870	5870	5870	5870	85
319	20240327	134100	311784610	5870	5870	5870	5870	1
320	20240327	134000	311778740	5860	5870	5870	5860	243
321	20240327	133900	310352770	5870	5870	5870	5870	2
322	20240327	133800	310341030	5870	5870	5870	5870	130
323	20240327	133700	309577930	5870	5870	5870	5870	126
324	20240327	133600	308838310	5860	5860	5860	5860	37
325	20240327	133500	308621490	5870	5870	5870	5870	75
326	20240327	133400	308181240	5870	5880	5880	5870	71
327	20240327	133300	307764180	5880	5880	5880	5880	33
328	20240327	133200	307570140	5880	5880	5880	5880	1
329	20240327	133100	307564260	5870	5870	5870	5860	816
330	20240327	133000	302774760	5870	5870	5870	5870	801
331	20240327	132900	298072890	5870	5870	5870	5870	229
332	20240327	132800	296728660	5870	5870	5870	5870	68
333	20240327	132700	296329500	5860	5870	5870	5860	68
334	20240327	132600	295931010	5870	5870	5870	5870	64
335	20240327	132500	295555330	5870	5870	5870	5870	27
336	20240327	132400	295396840	5870	5870	5870	5870	31
337	20240327	132300	295214870	5870	5860	5870	5860	93
338	20240327	132200	294669450	5870	5870	5870	5870	44
339	20240327	132100	294411170	5870	5870	5870	5870	15
340	20240327	132000	294323120	5870	5860	5870	5860	134
341	20240327	131900	293537710	5860	5870	5870	5860	78
342	20240327	131800	293080180	5870	5870	5870	5870	25
343	20240327	131700	292933430	5860	5870	5870	5860	54
344	20240327	131600	292616510	5870	5870	5870	5870	28
345	20240327	131500	292452150	5860	5870	5870	5860	164
346	20240327	131400	291490740	5860	5870	5870	5860	65
347	20240327	131300	291109680	5870	5860	5870	5860	45
348	20240327	131200	290845540	5860	5860	5870	5860	39
349	20240327	131100	290616740	5870	5870	5870	5870	47
350	20240327	131000	290340850	5870	5860	5870	5860	59
351	20240327	130900	289994830	5870	5860	5870	5860	81
352	20240327	130800	289519370	5860	5860	5860	5860	0
353	20240327	130700	289519370	5860	5860	5860	5860	921
354	20240327	130600	284122310	5860	5850	5860	5850	79
355	20240327	130500	283659860	5860	5860	5860	5860	0
356	20240327	130400	283659860	5860	5850	5860	5850	114
357	20240327	130300	282992680	5860	5860	5860	5860	0
358	20240327	130200	282992680	5860	5850	5860	5850	47
359	20240327	130100	282717560	5860	5860	5860	5860	66
360	20240327	130000	282330800	5860	5850	5860	5850	103
361	20240327	125900	281727720	5860	5860	5860	5860	16
362	20240327	125800	281633960	5860	5860	5860	5850	29
363	20240327	125700	281464030	5850	5860	5860	5850	357
364	20240327	125600	279372420	5860	5850	5860	5850	11
365	20240327	125500	279308060	5860	5860	5860	5850	122
366	20240327	125400	278593670	5860	5860	5860	5860	14
367	20240327	125300	278511630	5850	5860	5860	5850	95
368	20240327	125200	277955320	5860	5860	5860	5860	28
369	20240327	125100	277791240	5860	5860	5860	5860	32
370	20240327	125000	277603720	5860	5860	5860	5860	97
371	20240327	124900	277035300	5850	5860	5860	5850	50
372	20240327	124800	276742780	5860	5860	5860	5860	15
373	20240327	124700	276654880	5860	5860	5860	5860	239
374	20240327	124600	275254340	5860	5860	5860	5860	16
375	20240327	124500	275160580	5850	5860	5860	5850	43
376	20240327	124400	274908910	5860	5860	5860	5860	70
377	20240327	124300	274498710	5860	5860	5860	5860	15
378	20240327	124200	274410810	5860	5850	5860	5850	129
379	20240327	124100	273655250	5850	5850	5850	5850	27
380	20240327	124000	273497300	5840	5850	5850	5840	66
381	20240327	123900	273111720	5850	5850	5850	5850	53
382	20240327	123800	272801670	5850	5850	5850	5850	28
383	20240327	123700	272637870	5850	5850	5850	5850	16
384	20240327	123600	272544270	5850	5840	5850	5840	60
385	20240327	123500	272193550	5850	5850	5850	5850	319
386	20240327	123400	270327400	5860	5860	5860	5860	5
387	20240327	123300	270298100	5860	5860	5860	5860	146
388	20240327	123200	269442540	5860	5860	5860	5860	53
389	20240327	123100	269131960	5860	5860	5860	5860	16
390	20240327	123000	269038200	5860	5860	5860	5860	130
391	20240327	122900	268276400	5860	5860	5860	5860	28
392	20240327	122800	268112320	5860	5850	5860	5850	46
393	20240327	122700	267843100	5860	5860	5860	5860	83
394	20240327	122600	267356720	5850	5860	5860	5850	79
395	20240327	122500	266893980	5860	5860	5860	5860	15
396	20240327	122400	266806080	5860	5870	5870	5860	131
397	20240327	122300	266038260	5860	5870	5870	5860	126
398	20240327	122200	265299480	5870	5870	5870	5870	29
399	20240327	122100	265129250	5870	5870	5870	5870	16
400	20240327	122000	265035330	5870	5860	5870	5860	42
401	20240327	121900	264788940	5860	5850	5860	5850	1048
402	20240327	121800	258657960	5870	5870	5870	5870	1
403	20240327	121700	258652090	5860	5860	5860	5860	199
404	20240327	121600	257485950	5860	5860	5860	5860	251
405	20240327	121500	256015090	5860	5860	5860	5860	43
406	20240327	121400	255763110	5870	5870	5870	5870	44
407	20240327	121300	255504830	5860	5870	5870	5860	356
408	20240327	121200	253415120	5870	5870	5870	5870	16
409	20240327	121100	253321200	5870	5860	5870	5860	373
410	20240327	121000	251134880	5870	5870	5870	5870	15
411	20240327	120900	251046830	5870	5860	5870	5860	407
412	20240327	120800	248661060	5870	5870	5870	5870	44
413	20240327	120700	248402780	5870	5870	5870	5870	0
414	20240327	120600	248402780	5870	5870	5870	5860	107
415	20240327	120500	247775170	5870	5870	5870	5870	54
416	20240327	120400	247458190	5870	5870	5870	5870	16
417	20240327	120300	247364270	5870	5870	5870	5860	78
418	20240327	120200	246906540	5870	5860	5870	5860	47
419	20240327	120100	246630970	5860	5870	5870	5860	21
420	20240327	120000	246507750	5870	5870	5870	5860	111
421	20240327	115900	245856650	5870	5860	5870	5860	365
422	20240327	115800	243717450	5860	5870	5870	5860	80
423	20240327	115700	243248300	5870	5870	5870	5870	44
424	20240327	115600	242990020	5870	5870	5870	5870	0
425	20240327	115500	242990020	5870	5870	5870	5870	44
426	20240327	115400	242731740	5870	5870	5870	5860	104
427	20240327	115300	242121610	5870	5870	5870	5870	0
428	20240327	115200	242121610	5870	5870	5870	5870	51
429	20240327	115100	241822240	5870	5880	5880	5870	2243
430	20240327	115000	228638810	5880	5880	5880	5880	26
431	20240327	114900	228485930	5880	5880	5880	5870	326
432	20240327	114800	226571780	5880	5880	5880	5880	48
433	20240327	114700	226289540	5880	5880	5880	5870	117
434	20240327	114600	225601600	5870	5870	5870	5870	0
435	20240327	114500	225601600	5870	5870	5880	5870	92
436	20240327	114400	225061140	5870	5880	5880	5870	312
437	20240327	114300	223226630	5870	5880	5880	5870	47
438	20240327	114200	222950320	5880	5880	5880	5880	42
439	20240327	114100	222703360	5880	5880	5880	5870	81
440	20240327	114000	222227600	5880	5870	5880	5870	266
441	20240327	113900	220665020	5870	5880	5880	5870	54
442	20240327	113800	220347600	5880	5880	5880	5870	67
443	20240327	113700	219953760	5870	5870	5870	5870	32
444	20240327	113600	219765920	5880	5870	5880	5870	252
445	20240327	113500	218284260	5870	5870	5870	5870	0
446	20240327	113400	218284260	5870	5880	5880	5870	166
447	20240327	113300	217309680	5880	5880	5880	5880	541
448	20240327	113200	214128600	5870	5880	5880	5870	197
449	20240327	113100	212970640	5880	5880	5880	5880	15
450	20240327	113000	212882440	5880	5880	5880	5880	44
451	20240327	112900	212623720	5870	5870	5870	5870	209
452	20240327	112800	211396890	5870	5870	5880	5870	133
453	20240327	112700	210615620	5880	5880	5880	5870	441
454	20240327	112600	208022550	5870	5870	5870	5870	113
455	20240327	112500	207359240	5870	5870	5870	5870	29
456	20240327	112400	207189010	5870	5860	5870	5860	72
457	20240327	112300	206766820	5870	5870	5870	5870	47
458	20240327	112200	206490930	5870	5870	5870	5870	1063
459	20240327	112100	200251120	5870	5870	5870	5870	85
460	20240327	112000	199752170	5870	5870	5880	5870	378
461	20240327	111900	197533230	5870	5870	5880	5870	646
462	20240327	111800	193737050	5870	5870	5870	5870	92
463	20240327	111700	193197010	5870	5870	5870	5870	15
464	20240327	111600	193108960	5870	5870	5870	5870	38
465	20240327	111500	192885900	5870	5870	5870	5860	98
466	20240327	111400	192311090	5860	5870	5870	5860	171
467	20240327	111300	191308570	5870	5870	5870	5870	28
468	20240327	111200	191144210	5860	5860	5860	5860	0
469	20240327	111100	191144210	5860	5860	5870	5860	106
470	20240327	111000	190522910	5860	5870	5870	5860	188
471	20240327	110900	189420660	5870	5860	5870	5860	2000
472	20240327	110800	177685750	5860	5860	5860	5860	52
473	20240327	110700	177381030	5860	5860	5860	5850	149
474	20240327	110600	176508800	5860	5860	5860	5860	1
475	20240327	110500	176502940	5860	5860	5860	5850	161
476	20240327	110400	175560290	5860	5860	5860	5860	158
477	20240327	110300	174634410	5860	5860	5860	5850	71
478	20240327	110200	174218740	5860	5850	5860	5850	230
479	20240327	110100	172871440	5860	5860	5860	5860	160
480	20240327	110000	171933840	5850	5850	5850	5850	5
481	20240327	105900	171904590	5850	5850	5850	5850	44
482	20240327	105800	171647190	5840	5860	5860	5840	36
483	20240327	105700	171436390	5830	5860	5860	5830	717
484	20240327	105600	167252410	5850	5850	5850	5850	300
485	20240327	105500	165497410	5870	5870	5870	5870	161
486	20240327	105400	164552340	5860	5870	5870	5860	142
487	20240327	105300	163719970	5870	5860	5870	5860	5919
488	20240327	105200	129027140	5860	5860	5860	5860	183
489	20240327	105100	127954760	5860	5850	5860	5850	108
490	20240327	105000	127322910	5860	5850	5860	5850	1446
491	20240327	104900	118863660	5860	5860	5860	5850	152
492	20240327	104800	117973070	5860	5850	5860	5850	234
493	20240327	104700	116602860	5850	5850	5850	5850	230
494	20240327	104600	115257360	5850	5850	5850	5850	48
495	20240327	104500	114976560	5850	5840	5850	5840	1231
496	20240327	104400	107782460	5840	5840	5840	5840	0
497	20240327	104300	107782460	5840	5830	5840	5830	104
498	20240327	104200	107175610	5840	5830	5840	5830	128
499	20240327	104100	106429110	5820	5830	5830	5820	179
500	20240327	104000	105386040	5830	5830	5830	5830	419
501	20240327	103900	102943270	5840	5840	5840	5840	57
502	20240327	103800	102610390	5840	5840	5840	5840	39
503	20240327	103700	102382630	5840	5850	5850	5840	112
504	20240327	103600	101728280	5840	5840	5840	5840	36
505	20240327	103500	101518040	5840	5840	5840	5840	16
506	20240327	103400	101424600	5840	5840	5840	5840	28
507	20240327	103300	101261080	5830	5840	5840	5830	115
508	20240327	103200	100590260	5840	5840	5840	5840	27
509	20240327	103100	100432580	5840	5840	5840	5840	96
510	20240327	103000	99871940	5840	5840	5840	5840	45
511	20240327	102900	99609140	5840	5840	5840	5830	73
512	20240327	102800	99183200	5840	5840	5840	5840	29
513	20240327	102700	99013840	5840	5850	5850	5840	48
514	20240327	102600	98733260	5840	5840	5840	5840	36
515	20240327	102500	98523020	5840	5840	5840	5840	28
516	20240327	102400	98359500	5830	5850	5850	5830	257
517	20240327	102300	96859310	5850	5850	5850	5830	2029
518	20240327	102200	85029660	5850	5850	5850	5850	0
519	20240327	102100	85029660	5850	5840	5850	5830	1866
520	20240327	102000	74144860	5850	5850	5850	5850	329
521	20240327	101900	72220210	5850	5850	5850	5850	0
522	20240327	101800	72220210	5850	5840	5850	5840	16
523	20240327	101700	72126620	5860	5840	5860	5840	2933
524	20240327	101600	54982040	5830	5840	5840	5830	80
525	20240327	101500	54515340	5840	5840	5840	5840	2
526	20240327	101400	54503660	5830	5840	5840	5830	135
527	20240327	101300	53716330	5830	5830	5830	5830	30
528	20240327	101200	53541430	5830	5830	5830	5830	16
529	20240327	101100	53448150	5840	5840	5840	5840	32
530	20240327	101000	53261270	5840	5840	5840	5830	157
531	20240327	100900	52344690	5830	5830	5830	5830	88
532	20240327	100800	51831650	5820	5820	5820	5820	35
533	20240327	100700	51627950	5820	5820	5830	5820	132
534	20240327	100600	50859530	5830	5830	5830	5830	14
535	20240327	100500	50777910	5830	5830	5830	5830	54
536	20240327	100400	50463090	5820	5820	5820	5820	0
537	20240327	100300	50463090	5820	5820	5820	5820	48
538	20240327	100200	50183730	5830	5830	5830	5830	44
539	20240327	100100	49927210	5830	5830	5830	5830	104
540	20240327	100000	49320890	5830	5830	5830	5830	16
541	20240327	095900	49227610	5830	5830	5830	5820	83
542	20240327	095800	48744420	5830	5820	5830	5810	139
543	20240327	095700	47934590	5820	5820	5820	5820	6
544	20240327	095600	47899670	5820	5820	5820	5820	52
545	20240327	095500	47597030	5820	5810	5820	5810	131
546	20240327	095400	46834890	5830	5830	5830	5830	0
547	20240327	095300	46834890	5830	5820	5830	5820	68
548	20240327	095200	46438630	5820	5820	5820	5820	82
549	20240327	095100	45961390	5820	5820	5820	5820	10
550	20240327	095000	45903190	5820	5830	5830	5820	45
551	20240327	094900	45640940	5830	5830	5830	5830	0
552	20240327	094800	45640940	5830	5830	5830	5830	1
553	20240327	094700	45635110	5820	5810	5820	5810	401
554	20240327	094600	43304450	5810	5820	5820	5810	37
555	20240327	094500	43089470	5820	5820	5820	5820	0
556	20240327	094400	43089470	5820	5820	5820	5820	27
557	20240327	094300	42932330	5820	5820	5820	5820	57
558	20240327	094200	42600590	5820	5820	5820	5820	15
559	20240327	094100	42513290	5830	5830	5830	5830	28
560	20240327	094000	42350050	5830	5830	5830	5830	1
561	20240327	093900	42344220	5830	5830	5830	5830	5
562	20240327	093800	42315070	5830	5830	5830	5830	28
563	20240327	093700	42151830	5840	5810	5840	5810	52
564	20240327	093600	41849260	5810	5810	5810	5810	0
565	20240327	093500	41849260	5810	5810	5810	5810	0
566	20240327	093400	41849260	5810	5810	5810	5810	825
567	20240327	093300	37056010	5820	5820	5830	5820	876
568	20240327	093200	31957600	5820	5820	5820	5820	5
569	20240327	093100	31928500	5830	5830	5830	5830	12
570	20240327	093000	31858540	5820	5830	5830	5820	14
571	20240327	092900	31776970	5830	5830	5830	5820	293
572	20240327	092800	30068830	5830	5830	5830	5830	0
573	20240327	092700	30068830	5830	5830	5830	5830	0
574	20240327	092600	30068830	5830	5830	5830	5830	0
575	20240327	092500	30068830	5830	5820	5830	5820	52
576	20240327	092400	29766170	5830	5830	5830	5830	1
577	20240327	092300	29760340	5830	5830	5830	5830	11
578	20240327	092200	29696210	5820	5820	5820	5820	23
579	20240327	092100	29562350	5820	5810	5820	5810	181
580	20240327	092000	28510670	5820	5820	5820	5820	201
581	20240327	091900	27340850	5820	5820	5820	5820	100
582	20240327	091800	26758850	5800	5820	5820	5800	805
583	20240327	091700	22081540	5830	5830	5830	5830	70
584	20240327	091600	21673440	5850	5850	5850	5850	594
585	20240327	091500	18198540	5850	5830	5850	5820	438
586	20240327	091400	15648450	5850	5850	5850	5850	2
587	20240327	091300	15636750	5840	5840	5840	5840	257
588	20240327	091200	14135870	5850	5830	5850	5830	9
589	20240327	091100	14083380	5830	5850	5850	5830	1181
590	20240327	091000	7194500	5850	5850	5850	5850	224
591	20240327	090900	5884100	5840	5830	5840	5830	263
592	20240327	090800	4349580	5830	5830	5850	5830	190
593	20240327	090700	3241800	5830	5830	5830	5830	2
594	20240327	090600	3230140	5820	5820	5820	5820	2
595	20240327	090500	3218500	5820	5820	5820	5820	144
596	20240327	090400	2380420	5830	5830	5830	5820	53
597	20240327	090300	2071920	5820	5820	5820	5820	0
598	20240327	090200	2071920	5820	5820	5820	5820	0
599	20240327	090100	2071920	5820	5820	5820	5820	0
600	20240327	090000	2071920	5820	5820	5820	5820	356