KissMeData/462520/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	205500	153328890	18010	18010	18010	18010	187
3	20240327	205400	153328890	18010	18010	18010	18010	0
4	20240327	205300	153328890	18010	18010	18010	18010	0
5	20240327	205200	153328890	18010	18010	18010	18010	0
6	20240327	205100	153328890	18010	18010	18010	18010	0
7	20240327	205000	153328890	18010	18010	18010	18010	0
8	20240327	204900	153328890	18010	18010	18010	18010	0
9	20240327	204800	153328890	18010	18010	18010	18010	0
10	20240327	204700	153328890	18010	18010	18010	18010	0
11	20240327	204600	153328890	18010	18010	18010	18010	0
12	20240327	204500	153328890	18010	18010	18010	18010	0
13	20240327	204400	153328890	18010	18010	18010	18010	0
14	20240327	204300	153328890	18010	18010	18010	18010	0
15	20240327	204200	153328890	18010	18010	18010	18010	0
16	20240327	204100	153328890	18010	18010	18010	18010	0
17	20240327	204000	153328890	18010	18010	18010	18010	0
18	20240327	203900	153328890	18010	18010	18010	18010	0
19	20240327	203800	153328890	18010	18010	18010	18010	0
20	20240327	203700	153328890	18010	18010	18010	18010	0
21	20240327	203600	153328890	18010	18010	18010	18010	0
22	20240327	203500	153328890	18010	18010	18010	18010	0
23	20240327	203400	153328890	18010	18010	18010	18010	0
24	20240327	203300	153328890	18010	18010	18010	18010	0
25	20240327	203200	153328890	18010	18010	18010	18010	0
26	20240327	203100	153328890	18010	18010	18010	18010	0
27	20240327	203000	153328890	18010	18010	18010	18010	0
28	20240327	202900	153328890	18010	18010	18010	18010	0
29	20240327	202800	153328890	18010	18010	18010	18010	0
30	20240327	202700	153328890	18010	18010	18010	18010	0
31	20240327	202600	153328890	18010	18010	18010	18010	0
32	20240327	202500	153328890	18010	18010	18010	18010	187
33	20240327	202400	153328890	18010	18010	18010	18010	0
34	20240327	202300	153328890	18010	18010	18010	18010	0
35	20240327	202200	153328890	18010	18010	18010	18010	0
36	20240327	202100	153328890	18010	18010	18010	18010	0
37	20240327	202000	153328890	18010	18010	18010	18010	0
38	20240327	201900	153328890	18010	18010	18010	18010	0
39	20240327	201800	153328890	18010	18010	18010	18010	0
40	20240327	201700	153328890	18010	18010	18010	18010	0
41	20240327	201600	153328890	18010	18010	18010	18010	0
42	20240327	201500	153328890	18010	18010	18010	18010	0
43	20240327	201400	153328890	18010	18010	18010	18010	0
44	20240327	201300	153328890	18010	18010	18010	18010	0
45	20240327	201200	153328890	18010	18010	18010	18010	0
46	20240327	201100	153328890	18010	18010	18010	18010	0
47	20240327	201000	153328890	18010	18010	18010	18010	0
48	20240327	200900	153328890	18010	18010	18010	18010	0
49	20240327	200800	153328890	18010	18010	18010	18010	0
50	20240327	200700	153328890	18010	18010	18010	18010	0
51	20240327	200600	153328890	18010	18010	18010	18010	0
52	20240327	200500	153328890	18010	18010	18010	18010	0
53	20240327	200400	153328890	18010	18010	18010	18010	0
54	20240327	200300	153328890	18010	18010	18010	18010	0
55	20240327	200200	153328890	18010	18010	18010	18010	0
56	20240327	200100	153328890	18010	18010	18010	18010	0
57	20240327	200000	153328890	18010	18010	18010	18010	0
58	20240327	195900	153328890	18010	18010	18010	18010	0
59	20240327	195800	153328890	18010	18010	18010	18010	0
60	20240327	195700	153328890	18010	18010	18010	18010	0
61	20240327	195600	153328890	18010	18010	18010	18010	0
62	20240327	195500	153328890	18010	18010	18010	18010	187
63	20240327	195400	153328890	18010	18010	18010	18010	0
64	20240327	195300	153328890	18010	18010	18010	18010	0
65	20240327	195200	153328890	18010	18010	18010	18010	0
66	20240327	195100	153328890	18010	18010	18010	18010	0
67	20240327	195000	153328890	18010	18010	18010	18010	0
68	20240327	194900	153328890	18010	18010	18010	18010	0
69	20240327	194800	153328890	18010	18010	18010	18010	0
70	20240327	194700	153328890	18010	18010	18010	18010	0
71	20240327	194600	153328890	18010	18010	18010	18010	0
72	20240327	194500	153328890	18010	18010	18010	18010	0
73	20240327	194400	153328890	18010	18010	18010	18010	0
74	20240327	194300	153328890	18010	18010	18010	18010	0
75	20240327	194200	153328890	18010	18010	18010	18010	0
76	20240327	194100	153328890	18010	18010	18010	18010	0
77	20240327	194000	153328890	18010	18010	18010	18010	0
78	20240327	193900	153328890	18010	18010	18010	18010	0
79	20240327	193800	153328890	18010	18010	18010	18010	0
80	20240327	193700	153328890	18010	18010	18010	18010	0
81	20240327	193600	153328890	18010	18010	18010	18010	0
82	20240327	193500	153328890	18010	18010	18010	18010	0
83	20240327	193400	153328890	18010	18010	18010	18010	0
84	20240327	193300	153328890	18010	18010	18010	18010	0
85	20240327	193200	153328890	18010	18010	18010	18010	0
86	20240327	193100	153328890	18010	18010	18010	18010	0
87	20240327	193000	153328890	18010	18010	18010	18010	0
88	20240327	192900	153328890	18010	18010	18010	18010	0
89	20240327	192800	153328890	18010	18010	18010	18010	0
90	20240327	192700	153328890	18010	18010	18010	18010	0
91	20240327	192600	153328890	18010	18010	18010	18010	0
92	20240327	192500	153328890	18010	18010	18010	18010	187
93	20240327	192400	153328890	18010	18010	18010	18010	0
94	20240327	192300	153328890	18010	18010	18010	18010	0
95	20240327	192200	153328890	18010	18010	18010	18010	0
96	20240327	192100	153328890	18010	18010	18010	18010	0
97	20240327	192000	153328890	18010	18010	18010	18010	0
98	20240327	191900	153328890	18010	18010	18010	18010	0
99	20240327	191800	153328890	18010	18010	18010	18010	0
100	20240327	191700	153328890	18010	18010	18010	18010	0
101	20240327	191600	153328890	18010	18010	18010	18010	0
102	20240327	191500	153328890	18010	18010	18010	18010	0
103	20240327	191400	153328890	18010	18010	18010	18010	0
104	20240327	191300	153328890	18010	18010	18010	18010	0
105	20240327	191200	153328890	18010	18010	18010	18010	0
106	20240327	191100	153328890	18010	18010	18010	18010	0
107	20240327	191000	153328890	18010	18010	18010	18010	0
108	20240327	190900	153328890	18010	18010	18010	18010	0
109	20240327	190800	153328890	18010	18010	18010	18010	0
110	20240327	190700	153328890	18010	18010	18010	18010	0
111	20240327	190600	153328890	18010	18010	18010	18010	0
112	20240327	190500	153328890	18010	18010	18010	18010	0
113	20240327	190400	153328890	18010	18010	18010	18010	0
114	20240327	190300	153328890	18010	18010	18010	18010	0
115	20240327	190200	153328890	18010	18010	18010	18010	0
116	20240327	190100	153328890	18010	18010	18010	18010	0
117	20240327	190000	153328890	18010	18010	18010	18010	0
118	20240327	185900	153328890	18010	18010	18010	18010	0
119	20240327	185800	153328890	18010	18010	18010	18010	0
120	20240327	185700	153328890	18010	18010	18010	18010	0
121	20240327	185600	153328890	18010	18010	18010	18010	0
122	20240327	185500	153328890	18010	18010	18010	18010	187
123	20240327	185400	153328890	18010	18010	18010	18010	0
124	20240327	185300	153328890	18010	18010	18010	18010	0
125	20240327	185200	153328890	18010	18010	18010	18010	0
126	20240327	185100	153328890	18010	18010	18010	18010	0
127	20240327	185000	153328890	18010	18010	18010	18010	0
128	20240327	184900	153328890	18010	18010	18010	18010	0
129	20240327	184800	153328890	18010	18010	18010	18010	0
130	20240327	184700	153328890	18010	18010	18010	18010	0
131	20240327	184600	153328890	18010	18010	18010	18010	0
132	20240327	184500	153328890	18010	18010	18010	18010	0
133	20240327	184400	153328890	18010	18010	18010	18010	0
134	20240327	184300	153328890	18010	18010	18010	18010	0
135	20240327	184200	153328890	18010	18010	18010	18010	0
136	20240327	184100	153328890	18010	18010	18010	18010	0
137	20240327	184000	153328890	18010	18010	18010	18010	0
138	20240327	183900	153328890	18010	18010	18010	18010	0
139	20240327	183800	153328890	18010	18010	18010	18010	0
140	20240327	183700	153328890	18010	18010	18010	18010	0
141	20240327	183600	153328890	18010	18010	18010	18010	0
142	20240327	183500	153328890	18010	18010	18010	18010	0
143	20240327	183400	153328890	18010	18010	18010	18010	0
144	20240327	183300	153328890	18010	18010	18010	18010	0
145	20240327	183200	153328890	18010	18010	18010	18010	0
146	20240327	183100	153328890	18010	18010	18010	18010	0
147	20240327	183000	153328890	18010	18010	18010	18010	0
148	20240327	182900	153328890	18010	18010	18010	18010	0
149	20240327	182800	153328890	18010	18010	18010	18010	0
150	20240327	182700	153328890	18010	18010	18010	18010	0
151	20240327	182600	153328890	18010	18010	18010	18010	0
152	20240327	182500	153328890	18010	18010	18010	18010	187
153	20240327	182400	153328890	18010	18010	18010	18010	0
154	20240327	182300	153328890	18010	18010	18010	18010	0
155	20240327	182200	153328890	18010	18010	18010	18010	0
156	20240327	182100	153328890	18010	18010	18010	18010	0
157	20240327	182000	153328890	18010	18010	18010	18010	0
158	20240327	181900	153328890	18010	18010	18010	18010	0
159	20240327	181800	153328890	18010	18010	18010	18010	0
160	20240327	181700	153328890	18010	18010	18010	18010	0
161	20240327	181600	153328890	18010	18010	18010	18010	0
162	20240327	181500	153328890	18010	18010	18010	18010	0
163	20240327	181400	153328890	18010	18010	18010	18010	0
164	20240327	181300	153328890	18010	18010	18010	18010	0
165	20240327	181200	153328890	18010	18010	18010	18010	0
166	20240327	181100	153328890	18010	18010	18010	18010	0
167	20240327	181000	153328890	18010	18010	18010	18010	0
168	20240327	180900	153328890	18010	18010	18010	18010	0
169	20240327	180800	153328890	18010	18010	18010	18010	0
170	20240327	180700	153328890	18010	18010	18010	18010	0
171	20240327	180600	153328890	18010	18010	18010	18010	0
172	20240327	180500	153328890	18010	18010	18010	18010	0
173	20240327	180400	153328890	18010	18010	18010	18010	0
174	20240327	180300	153328890	18010	18010	18010	18010	0
175	20240327	180200	153328890	18010	18010	18010	18010	0
176	20240327	180100	153328890	18010	18010	18010	18010	0
177	20240327	180000	153328890	18010	18010	18010	18010	0
178	20240327	175900	153328890	18010	18010	18010	18010	0
179	20240327	175800	153328890	18010	18010	18010	18010	0
180	20240327	175700	153328890	18010	18010	18010	18010	0
181	20240327	175600	153328890	18010	18010	18010	18010	0
182	20240327	175500	153328890	18010	18010	18010	18010	187
183	20240327	175400	153328890	18010	18010	18010	18010	0
184	20240327	175300	153328890	18010	18010	18010	18010	0
185	20240327	175200	153328890	18010	18010	18010	18010	0
186	20240327	175100	153328890	18010	18010	18010	18010	0
187	20240327	175000	153328890	18010	18010	18010	18010	0
188	20240327	174900	153328890	18010	18010	18010	18010	0
189	20240327	174800	153328890	18010	18010	18010	18010	0
190	20240327	174700	153328890	18010	18010	18010	18010	0
191	20240327	174600	153328890	18010	18010	18010	18010	0
192	20240327	174500	153328890	18010	18010	18010	18010	0
193	20240327	174400	153328890	18010	18010	18010	18010	0
194	20240327	174300	153328890	18010	18010	18010	18010	0
195	20240327	174200	153328890	18010	18010	18010	18010	0
196	20240327	174100	153328890	18010	18010	18010	18010	0
197	20240327	174000	153328890	18010	18010	18010	18010	0
198	20240327	173900	153328890	18010	18010	18010	18010	0
199	20240327	173800	153328890	18010	18010	18010	18010	0
200	20240327	173700	153328890	18010	18010	18010	18010	0
201	20240327	173600	153328890	18010	18010	18010	18010	0
202	20240327	173500	153328890	18010	18010	18010	18010	0
203	20240327	173400	153328890	18010	18010	18010	18010	0
204	20240327	173300	153328890	18010	18010	18010	18010	0
205	20240327	173200	153328890	18010	18010	18010	18010	0
206	20240327	173100	153328890	18010	18010	18010	18010	0
207	20240327	173000	153328890	18010	18010	18010	18010	0
208	20240327	172900	153328890	18010	18010	18010	18010	0
209	20240327	172800	153328890	18010	18010	18010	18010	0
210	20240327	172700	153328890	18010	18010	18010	18010	0
211	20240327	172600	153328890	18010	18010	18010	18010	0
212	20240327	172500	153328890	18010	18010	18010	18010	187
213	20240327	172400	153328890	18010	18010	18010	18010	0
214	20240327	172300	153328890	18010	18010	18010	18010	0
215	20240327	172200	153328890	18010	18010	18010	18010	0
216	20240327	172100	153328890	18010	18010	18010	18010	0
217	20240327	172000	153328890	18010	18010	18010	18010	0
218	20240327	171900	153328890	18010	18010	18010	18010	0
219	20240327	171800	153328890	18010	18010	18010	18010	0
220	20240327	171700	153328890	18010	18010	18010	18010	0
221	20240327	171600	153328890	18010	18010	18010	18010	0
222	20240327	171500	153328890	18010	18010	18010	18010	0
223	20240327	171400	153328890	18010	18010	18010	18010	0
224	20240327	171300	153328890	18010	18010	18010	18010	0
225	20240327	171200	153328890	18010	18010	18010	18010	0
226	20240327	171100	153328890	18010	18010	18010	18010	0
227	20240327	171000	153328890	18010	18010	18010	18010	0
228	20240327	170900	153328890	18010	18010	18010	18010	0
229	20240327	170800	153328890	18010	18010	18010	18010	0
230	20240327	170700	153328890	18010	18010	18010	18010	0
231	20240327	170600	153328890	18010	18010	18010	18010	0
232	20240327	170500	153328890	18010	18010	18010	18010	0
233	20240327	170400	153328890	18010	18010	18010	18010	0
234	20240327	170300	153328890	18010	18010	18010	18010	0
235	20240327	170200	153328890	18010	18010	18010	18010	0
236	20240327	170100	153328890	18010	18010	18010	18010	0
237	20240327	170000	153328890	18010	18010	18010	18010	0
238	20240327	165900	153328890	18010	18010	18010	18010	0
239	20240327	165800	153328890	18010	18010	18010	18010	0
240	20240327	165700	153328890	18010	18010	18010	18010	0
241	20240327	165600	153328890	18010	18010	18010	18010	0
242	20240327	165500	153328890	18010	18010	18010	18010	187
243	20240327	165400	153328890	18010	18010	18010	18010	0
244	20240327	165300	153328890	18010	18010	18010	18010	0
245	20240327	165200	153328890	18010	18010	18010	18010	0
246	20240327	165100	153328890	18010	18010	18010	18010	0
247	20240327	165000	153328890	18010	18010	18010	18010	0
248	20240327	164900	153328890	18010	18010	18010	18010	0
249	20240327	164800	153328890	18010	18010	18010	18010	0
250	20240327	164700	153328890	18010	18010	18010	18010	0
251	20240327	164600	153328890	18010	18010	18010	18010	0
252	20240327	164500	153328890	18010	18010	18010	18010	0
253	20240327	164400	153328890	18010	18010	18010	18010	0
254	20240327	164300	153328890	18010	18010	18010	18010	0
255	20240327	164200	153328890	18010	18010	18010	18010	0
256	20240327	164100	153328890	18010	18010	18010	18010	0
257	20240327	164000	153328890	18010	18010	18010	18010	0
258	20240327	163900	153328890	18010	18010	18010	18010	0
259	20240327	163800	153328890	18010	18010	18010	18010	0
260	20240327	163700	153328890	18010	18010	18010	18010	0
261	20240327	163600	153328890	18010	18010	18010	18010	0
262	20240327	163500	153328890	18010	18010	18010	18010	0
263	20240327	163400	153328890	18010	18010	18010	18010	0
264	20240327	163300	153328890	18010	18010	18010	18010	0
265	20240327	163200	153328890	18010	18010	18010	18010	0
266	20240327	163100	153328890	18010	18010	18010	18010	0
267	20240327	163000	153328890	18010	18010	18010	18010	0
268	20240327	162900	153328890	18010	18010	18010	18010	0
269	20240327	162800	153328890	18010	18010	18010	18010	0
270	20240327	162700	153328890	18010	18010	18010	18010	0
271	20240327	162600	153328890	18010	18010	18010	18010	0
272	20240327	162500	153328890	18010	18010	18010	18010	187
273	20240327	162400	153328890	18010	18010	18010	18010	0
274	20240327	162300	153328890	18010	18010	18010	18010	0
275	20240327	162200	153328890	18010	18010	18010	18010	0
276	20240327	162100	153328890	18010	18010	18010	18010	0
277	20240327	162000	153328890	18010	18010	18010	18010	0
278	20240327	161900	153328890	18010	18010	18010	18010	0
279	20240327	161800	153328890	18010	18010	18010	18010	0
280	20240327	161700	153328890	18010	18010	18010	18010	0
281	20240327	161600	153328890	18010	18010	18010	18010	0
282	20240327	161500	153328890	18010	18010	18010	18010	0
283	20240327	161400	153328890	18010	18010	18010	18010	0
284	20240327	161300	153328890	18010	18010	18010	18010	0
285	20240327	161200	153328890	18010	18010	18010	18010	0
286	20240327	161100	153328890	18010	18010	18010	18010	0
287	20240327	161000	153328890	18010	18010	18010	18010	0
288	20240327	160900	153328890	18010	18010	18010	18010	0
289	20240327	160800	153328890	18010	18010	18010	18010	0
290	20240327	160700	153328890	18010	18010	18010	18010	0
291	20240327	160600	153328890	18010	18010	18010	18010	0
292	20240327	160500	153328890	18010	18010	18010	18010	0
293	20240327	160400	153328890	18010	18010	18010	18010	0
294	20240327	160300	153328890	18010	18010	18010	18010	0
295	20240327	160200	153328890	18010	18010	18010	18010	0
296	20240327	160100	153328890	18010	18010	18010	18010	0
297	20240327	160000	153328890	18010	18010	18010	18010	0
298	20240327	155900	153328890	18010	18010	18010	18010	0
299	20240327	155800	153328890	18010	18010	18010	18010	0
300	20240327	155700	153328890	18010	18010	18010	18010	0
301	20240327	155600	153328890	18010	18010	18010	18010	0
302	20240327	155500	153328890	18010	18010	18010	18010	187
303	20240327	155400	153328890	18010	18010	18010	18010	0
304	20240327	155300	153328890	18010	18010	18010	18010	0
305	20240327	155200	153328890	18010	18010	18010	18010	0
306	20240327	155100	153328890	18010	18010	18010	18010	0
307	20240327	155000	153328890	18010	18010	18010	18010	0
308	20240327	154900	153328890	18010	18010	18010	18010	0
309	20240327	154800	153328890	18010	18010	18010	18010	0
310	20240327	154700	153328890	18010	18010	18010	18010	0
311	20240327	154600	153328890	18010	18010	18010	18010	0
312	20240327	154500	153328890	18010	18010	18010	18010	0
313	20240327	154400	153328890	18010	18010	18010	18010	0
314	20240327	154300	153328890	18010	18010	18010	18010	0
315	20240327	154200	153328890	18010	18010	18010	18010	0
316	20240327	154100	153328890	18010	18010	18010	18010	0
317	20240327	154000	153328890	18010	18010	18010	18010	0
318	20240327	153900	153328890	18010	18010	18010	18010	0
319	20240327	153800	153328890	18010	18010	18010	18010	0
320	20240327	153700	153328890	18010	18010	18010	18010	0
321	20240327	153600	153328890	18010	18010	18010	18010	0
322	20240327	153500	153328890	18010	18010	18010	18010	0
323	20240327	153400	153328890	18010	18010	18010	18010	0
324	20240327	153300	153328890	18010	18010	18010	18010	0
325	20240327	153200	153328890	18010	18010	18010	18010	0
326	20240327	153100	153328890	18010	18010	18010	18010	0
327	20240327	153000	153328890	18010	18010	18010	18010	187
328	20240327	152900	149961020	18000	18000	18000	18000	0
329	20240327	152800	149961020	18000	18000	18000	18000	0
330	20240327	152700	149961020	18000	18000	18000	18000	0
331	20240327	152600	149961020	18000	18000	18000	18000	0
332	20240327	152500	149961020	18000	18000	18000	18000	0
333	20240327	152400	149961020	18000	18000	18000	18000	0
334	20240327	152300	149961020	18000	18000	18000	18000	0
335	20240327	152200	149961020	18000	18000	18000	18000	0
336	20240327	152100	149961020	18000	18000	18000	18000	0
337	20240327	152000	149961020	18000	18000	18000	18000	0
338	20240327	151900	149961020	18000	17990	18000	17990	777
339	20240327	151800	135975210	18000	18000	18000	18000	268
340	20240327	151700	131151210	18000	18000	18000	18000	100
341	20240327	151600	129351210	17990	17990	17990	17990	0
342	20240327	151500	129351210	17990	17980	17990	17980	16
343	20240327	151400	129063480	17990	17990	17990	17990	0
344	20240327	151300	129063480	17990	17990	17990	17990	0
345	20240327	151200	129063480	17990	17990	17990	17990	0
346	20240327	151100	129063480	17990	17990	17990	17990	8
347	20240327	151000	128919560	17980	17980	17980	17980	0
348	20240327	150900	128919560	17980	17980	17980	17980	16
349	20240327	150800	128631880	17980	17980	17980	17980	0
350	20240327	150700	128631880	17980	17980	17980	17980	0
351	20240327	150600	128631880	17980	17980	17980	17980	0
352	20240327	150500	128631880	17980	17980	17980	17980	15
353	20240327	150400	128362180	17980	17980	17980	17980	0
354	20240327	150300	128362180	17980	17980	17980	17980	0
355	20240327	150200	128362180	17980	17980	17980	17980	0
356	20240327	150100	128362180	17980	17980	17980	17980	7
357	20240327	150000	128236320	17970	18000	18000	17970	622
358	20240327	145900	117054500	17990	17990	17990	17990	0
359	20240327	145800	117054500	17990	17990	17990	17990	0
360	20240327	145700	117054500	17990	17990	17990	17990	0
361	20240327	145600	117054500	17990	17990	17990	17990	1
362	20240327	145500	117036510	17990	17990	17990	17990	60
363	20240327	145400	115957110	17990	17990	17990	17990	0
364	20240327	145300	115957110	17990	17990	17990	17990	17
365	20240327	145200	115651280	17990	17990	17990	17990	0
366	20240327	145100	115651280	17990	17990	17990	17990	0
367	20240327	145000	115651280	17990	17990	17990	17990	0
368	20240327	144900	115651280	17990	17990	17990	17990	166
369	20240327	144800	112664940	17990	17990	17990	17990	0
370	20240327	144700	112664940	17990	17990	17990	17990	0
371	20240327	144600	112664940	17990	17980	17990	17980	67
372	20240327	144500	111460210	17980	17980	17980	17980	0
373	20240327	144400	111460210	17980	17980	17980	17980	0
374	20240327	144300	111460210	17980	17980	17980	17980	0
375	20240327	144200	111460210	17980	17980	17980	17980	0
376	20240327	144100	111460210	17980	17980	17980	17980	0
377	20240327	144000	111460210	17980	17980	17980	17980	0
378	20240327	143900	111460210	17980	17980	17980	17980	0
379	20240327	143800	111460210	17980	17980	17980	17980	6
380	20240327	143700	111352330	17980	17980	17980	17980	0
381	20240327	143600	111352330	17980	17980	17980	17980	0
382	20240327	143500	111352330	17980	17980	17980	17980	7
383	20240327	143400	111226470	17980	17980	17980	17980	422
384	20240327	143300	103638910	17990	17990	17990	17990	0
385	20240327	143200	103638910	17990	17990	17990	17990	0
386	20240327	143100	103638910	17990	17990	17990	17990	20
387	20240327	143000	103279110	17990	17990	17990	17990	20
388	20240327	142900	102919310	17990	17990	17990	17990	0
389	20240327	142800	102919310	17990	17990	17990	17990	15
390	20240327	142700	102649460	17980	17980	17980	17980	0
391	20240327	142600	102649460	17980	17980	17980	17980	0
392	20240327	142500	102649460	17980	17980	17980	17980	4
393	20240327	142400	102577540	17980	17990	17990	17980	13
394	20240327	142300	102343690	17990	17990	17990	17990	17
395	20240327	142200	102037860	17990	17990	17990	17990	0
396	20240327	142100	102037860	17990	17990	17990	17990	0
397	20240327	142000	102037860	17990	17990	17990	17990	81
398	20240327	141900	100580670	18000	18000	18000	18000	2
399	20240327	141800	100544670	17980	17980	17980	17980	0
400	20240327	141700	100544670	17980	17980	17980	17980	0
401	20240327	141600	100544670	17980	17980	17980	17980	0
402	20240327	141500	100544670	17980	17980	17980	17980	0
403	20240327	141400	100544670	17980	17980	17980	17980	0
404	20240327	141300	100544670	17980	17980	17980	17980	0
405	20240327	141200	100544670	17980	17980	17980	17980	0
406	20240327	141100	100544670	17980	17980	17980	17980	0
407	20240327	141000	100544670	17980	17980	17980	17980	0
408	20240327	140900	100544670	17980	17980	17980	17980	0
409	20240327	140800	100544670	17980	17980	17980	17980	10
410	20240327	140700	100364870	17990	17990	17990	17990	0
411	20240327	140600	100364870	17990	17990	17990	17990	0
412	20240327	140500	100364870	17990	17990	17990	17990	0
413	20240327	140400	100364870	17990	17990	17990	17990	0
414	20240327	140300	100364870	17990	17990	17990	17990	0
415	20240327	140200	100364870	17990	17990	17990	17990	0
416	20240327	140100	100364870	17990	17990	17990	17990	37
417	20240327	140000	99699240	17990	17990	17990	17990	0
418	20240327	135900	99699240	17990	17990	17990	17990	0
419	20240327	135800	99699240	17990	17990	17990	17990	8
420	20240327	135700	99555320	17990	17990	17990	17990	14
421	20240327	135600	99303460	17990	17990	17990	17990	7
422	20240327	135500	99177530	17990	17990	17990	17990	25
423	20240327	135400	98727780	17980	17980	17980	17980	0
424	20240327	135300	98727780	17980	17980	17980	17980	0
425	20240327	135200	98727780	17980	17980	17980	17980	0
426	20240327	135100	98727780	17980	17980	17980	17980	0
427	20240327	135000	98727780	17980	17980	17980	17980	0
428	20240327	134900	98727780	17980	17980	17980	17980	0
429	20240327	134800	98727780	17980	17980	17980	17980	0
430	20240327	134700	98727780	17980	17980	17980	17980	0
431	20240327	134600	98727780	17980	17980	17980	17980	0
432	20240327	134500	98727780	17980	17980	17980	17980	0
433	20240327	134400	98727780	17980	17980	17980	17980	61
434	20240327	134300	97631000	17980	17990	17990	17980	44
435	20240327	134200	96839570	17990	17990	17990	17990	0
436	20240327	134100	96839570	17990	17990	17990	17990	0
437	20240327	134000	96839570	17990	17990	17990	17990	0
438	20240327	133900	96839570	17990	17990	17990	17990	0
439	20240327	133800	96839570	17990	17990	17990	17990	315
440	20240327	133700	91172720	17990	17990	17990	17990	2
441	20240327	133600	91136740	17990	18000	18000	17990	539
442	20240327	133500	81439930	18000	18000	18000	18000	0
443	20240327	133400	81439930	18000	18000	18000	18000	30
444	20240327	133300	80899930	18000	18000	18000	18000	0
445	20240327	133200	80899930	18000	18000	18000	18000	0
446	20240327	133100	80899930	18000	18000	18000	18000	0
447	20240327	133000	80899930	18000	18000	18000	18000	0
448	20240327	132900	80899930	18000	18000	18000	18000	0
449	20240327	132800	80899930	18000	18000	18000	18000	0
450	20240327	132700	80899930	18000	18000	18000	18000	4
451	20240327	132600	80827930	18000	18000	18000	18000	0
452	20240327	132500	80827930	18000	18000	18000	18000	130
453	20240327	132400	78487930	18010	18010	18010	18010	6
454	20240327	132300	78379870	18000	18000	18000	18000	0
455	20240327	132200	78379870	18000	18000	18000	18000	0
456	20240327	132100	78379870	18000	18000	18000	18000	0
457	20240327	132000	78379870	18000	18000	18000	18000	0
458	20240327	131900	78379870	18000	18000	18000	18000	1
459	20240327	131800	78361870	18010	18010	18010	18010	0
460	20240327	131700	78361870	18010	18010	18010	18010	1
461	20240327	131600	78343860	18010	18010	18010	18010	0
462	20240327	131500	78343860	18010	18010	18010	18010	11
463	20240327	131400	78145750	18010	18010	18010	18010	0
464	20240327	131300	78145750	18010	18010	18010	18010	0
465	20240327	131200	78145750	18010	18010	18010	18010	100
466	20240327	131100	76344750	18010	18010	18010	18010	0
467	20240327	131000	76344750	18010	18010	18010	18010	3
468	20240327	130900	76290720	18030	18030	18030	18030	0
469	20240327	130800	76290720	18030	18030	18030	18030	0
470	20240327	130700	76290720	18030	18030	18030	18030	0
471	20240327	130600	76290720	18030	18030	18030	18030	0
472	20240327	130500	76290720	18030	18030	18030	18030	0
473	20240327	130400	76290720	18030	18030	18030	18030	0
474	20240327	130300	76290720	18030	18030	18030	18030	0
475	20240327	130200	76290720	18030	18030	18030	18030	0
476	20240327	130100	76290720	18030	18030	18030	18030	0
477	20240327	130000	76290720	18030	18030	18030	18030	0
478	20240327	125900	76290720	18030	18030	18030	18030	1
479	20240327	125800	76272690	18030	18030	18030	18030	0
480	20240327	125700	76272690	18030	18030	18030	18030	0
481	20240327	125600	76272690	18030	18030	18030	18030	34
482	20240327	125500	75659670	18030	18030	18030	18030	0
483	20240327	125400	75659670	18030	18030	18030	18030	0
484	20240327	125300	75659670	18030	18030	18030	18030	1
485	20240327	125200	75641640	18030	18030	18030	18030	0
486	20240327	125100	75641640	18030	18030	18030	18030	0
487	20240327	125000	75641640	18030	18030	18030	18030	2
488	20240327	124900	75605580	18020	18020	18020	18020	1
489	20240327	124800	75587560	18020	18020	18020	18020	0
490	20240327	124700	75587560	18020	18020	18020	18020	0
491	20240327	124600	75587560	18020	18020	18020	18020	3
492	20240327	124500	75533500	18020	18020	18020	18020	0
493	20240327	124400	75533500	18020	18020	18020	18020	0
494	20240327	124300	75533500	18020	18020	18020	18020	4
495	20240327	124200	75461420	18020	18020	18020	18020	0
496	20240327	124100	75461420	18020	18020	18020	18020	0
497	20240327	124000	75461420	18020	18020	18020	18020	0
498	20240327	123900	75461420	18020	18020	18020	18020	0
499	20240327	123800	75461420	18020	18020	18020	18020	10
500	20240327	123700	75281220	18020	18020	18020	18020	0
501	20240327	123600	75281220	18020	18020	18020	18020	0
502	20240327	123500	75281220	18020	18020	18020	18020	0
503	20240327	123400	75281220	18020	18020	18020	18020	0
504	20240327	123300	75281220	18020	18020	18020	18020	0
505	20240327	123200	75281220	18020	18020	18020	18020	0
506	20240327	123100	75281220	18020	18020	18020	18020	0
507	20240327	123000	75281220	18020	18020	18020	18020	0
508	20240327	122900	75281220	18020	18020	18020	18020	0
509	20240327	122800	75281220	18020	18020	18020	18020	0
510	20240327	122700	75281220	18020	18020	18020	18020	0
511	20240327	122600	75281220	18020	18020	18020	18020	0
512	20240327	122500	75281220	18020	18020	18020	18020	8
513	20240327	122400	75137060	18030	18030	18030	18030	139
514	20240327	122300	72630890	18030	18020	18030	18020	25
515	20240327	122200	72180380	18010	18010	18010	18010	0
516	20240327	122100	72180380	18010	18010	18010	18010	0
517	20240327	122000	72180380	18010	18020	18020	18010	67
518	20240327	121900	70973690	18020	18020	18020	18020	2
519	20240327	121800	70937650	18020	18020	18020	18020	0
520	20240327	121700	70937650	18020	18020	18020	18020	0
521	20240327	121600	70937650	18020	18020	18020	18020	0
522	20240327	121500	70937650	18020	18020	18020	18020	0
523	20240327	121400	70937650	18020	18020	18020	18020	0
524	20240327	121300	70937650	18020	18020	18020	18020	4
525	20240327	121200	70865570	18020	18020	18020	18020	0
526	20240327	121100	70865570	18020	18020	18020	18020	0
527	20240327	121000	70865570	18020	18020	18020	18020	0
528	20240327	120900	70865570	18020	18020	18020	18020	10
529	20240327	120800	70685370	18020	18020	18020	18020	0
530	20240327	120700	70685370	18020	18020	18020	18020	0
531	20240327	120600	70685370	18020	18020	18020	18020	1
532	20240327	120500	70667350	18020	18020	18020	18020	0
533	20240327	120400	70667350	18020	18020	18020	18020	1
534	20240327	120300	70649330	18020	18020	18020	18020	7
535	20240327	120200	70523190	18020	18020	18020	18020	0
536	20240327	120100	70523190	18020	18020	18020	18020	0
537	20240327	120000	70523190	18020	18020	18020	18020	0
538	20240327	115900	70523190	18020	18020	18020	18020	0
539	20240327	115800	70523190	18020	18020	18020	18020	5
540	20240327	115700	70433090	18040	18040	18040	18040	0
541	20240327	115600	70433090	18040	18040	18040	18040	0
542	20240327	115500	70433090	18040	18040	18040	18040	0
543	20240327	115400	70433090	18040	18040	18040	18040	0
544	20240327	115300	70433090	18040	18040	18040	18040	0
545	20240327	115200	70433090	18040	18040	18040	18040	0
546	20240327	115100	70433090	18040	18040	18040	18040	0
547	20240327	115000	70433090	18040	18040	18040	18040	0
548	20240327	114900	70433090	18040	18040	18040	18040	0
549	20240327	114800	70433090	18040	18040	18040	18040	0
550	20240327	114700	70433090	18040	18040	18040	18040	0
551	20240327	114600	70433090	18040	18040	18040	18040	10
552	20240327	114500	70252690	17990	17990	17990	17990	0
553	20240327	114400	70252690	17990	17990	17990	17990	0
554	20240327	114300	70252690	17990	17990	17990	17990	0
555	20240327	114200	70252690	17990	17990	17990	17990	0
556	20240327	114100	70252690	17990	17990	17990	17990	0
557	20240327	114000	70252690	17990	17990	17990	17990	0
558	20240327	113900	70252690	17990	17990	17990	17990	0
559	20240327	113800	70252690	17990	17990	17990	17990	0
560	20240327	113700	70252690	17990	17990	17990	17990	0
561	20240327	113600	70252690	17990	17990	17990	17990	7
562	20240327	113500	70126760	17990	18010	18010	17990	39
563	20240327	113400	69424830	18010	18010	18010	18010	0
564	20240327	113300	69424830	18010	18010	18010	18010	1
565	20240327	113200	69406820	17990	17990	17990	17990	0
566	20240327	113100	69406820	17990	17990	17990	17990	7
567	20240327	113000	69280890	17990	17990	17990	17990	0
568	20240327	112900	69280890	17990	17990	17990	17990	16
569	20240327	112800	68993050	17990	17990	17990	17990	0
570	20240327	112700	68993050	17990	17990	17990	17990	0
571	20240327	112600	68993050	17990	17990	17990	17990	0
572	20240327	112500	68993050	17990	17990	17990	17990	0
573	20240327	112400	68993050	17990	17990	17990	17990	0
574	20240327	112300	68993050	17990	17990	17990	17990	0
575	20240327	112200	68993050	17990	17990	17990	17990	0
576	20240327	112100	68993050	17990	17990	17990	17990	26
577	20240327	112000	68525310	17990	17990	17990	17990	5
578	20240327	111900	68435360	17990	17990	17990	17990	0
579	20240327	111800	68435360	17990	17990	17990	17990	15
580	20240327	111700	68165510	17990	17990	17990	17990	0
581	20240327	111600	68165510	17990	17990	17990	17990	0
582	20240327	111500	68165510	17990	17990	17990	17990	0
583	20240327	111400	68165510	17990	17990	17990	17990	0
584	20240327	111300	68165510	17990	17990	17990	17990	0
585	20240327	111200	68165510	17990	17990	17990	17990	0
586	20240327	111100	68165510	17990	17990	17990	17990	10
587	20240327	111000	67985610	17990	17990	17990	17990	0
588	20240327	110900	67985610	17990	17990	17990	17990	0
589	20240327	110800	67985610	17990	17990	17990	17990	141
590	20240327	110700	65449020	18000	18000	18000	18000	3
591	20240327	110600	65395020	18000	18000	18000	18000	3
592	20240327	110500	65341020	18000	18000	18000	18000	0
593	20240327	110400	65341020	18000	18000	18000	18000	0
594	20240327	110300	65341020	18000	18000	18000	18000	0
595	20240327	110200	65341020	18000	18000	18000	18000	0
596	20240327	110100	65341020	18000	18000	18000	18000	13
597	20240327	110000	65107020	18000	18000	18000	18000	14
598	20240327	105900	64855020	18000	18000	18000	18000	172
599	20240327	105800	61759020	18000	18000	18000	18000	704
600	20240327	105700	49087020	18000	18000	18000	18000	0
601	20240327	105600	49087020	18000	18000	18000	18000	421
602	20240327	105500	41509020	18000	18000	18000	18000	38
603	20240327	105400	40825020	18010	18010	18010	18010	5
604	20240327	105300	40734970	18010	18020	18020	18010	55
605	20240327	105200	39744360	18020	18020	18020	18020	0
606	20240327	105100	39744360	18020	18020	18020	18020	0
607	20240327	105000	39744360	18020	18020	18020	18020	1
608	20240327	104900	39726340	18020	18020	18020	18020	10
609	20240327	104800	39546140	18030	18030	18030	18030	0
610	20240327	104700	39546140	18030	18030	18030	18030	5
611	20240327	104600	39455990	18030	18030	18030	18030	0
612	20240327	104500	39455990	18030	18030	18030	18030	25
613	20240327	104400	39005240	18030	18030	18030	18030	0
614	20240327	104300	39005240	18030	18030	18030	18030	5
615	20240327	104200	38915090	18040	18040	18040	18040	0
616	20240327	104100	38915090	18040	18040	18040	18040	0
617	20240327	104000	38915090	18040	18040	18040	18040	24
618	20240327	103900	38482130	18050	18050	18050	18050	0
619	20240327	103800	38482130	18050	18050	18050	18050	6
620	20240327	103700	38373830	18040	18040	18040	18040	12
621	20240327	103600	38157350	18040	18040	18040	18040	3
622	20240327	103500	38103230	18040	18040	18040	18040	1
623	20240327	103400	38085190	18040	18040	18040	18040	5
624	20240327	103300	37994990	18040	18030	18040	18030	83
625	20240327	103200	36498430	18020	18020	18020	18020	0
626	20240327	103100	36498430	18020	18020	18020	18020	10
627	20240327	103000	36318230	18020	18020	18020	18020	0
628	20240327	102900	36318230	18020	18020	18020	18020	0
629	20240327	102800	36318230	18020	18020	18020	18020	0
630	20240327	102700	36318230	18020	18020	18020	18020	0
631	20240327	102600	36318230	18020	18020	18020	18020	0
632	20240327	102500	36318230	18020	18020	18020	18020	0
633	20240327	102400	36318230	18020	18020	18020	18020	0
634	20240327	102300	36318230	18020	18020	18020	18020	0
635	20240327	102200	36318230	18020	18020	18020	18020	1
636	20240327	102100	36300210	18020	18030	18030	18020	11
637	20240327	102000	36101980	18030	18030	18030	18030	0
638	20240327	101900	36101980	18030	18030	18030	18030	0
639	20240327	101800	36101980	18030	18030	18030	18030	1
640	20240327	101700	36083950	18030	18030	18030	18030	0
641	20240327	101600	36083950	18030	18030	18030	18030	2
642	20240327	101500	36047890	18020	18020	18020	18020	0
643	20240327	101400	36047890	18020	18020	18020	18020	0
644	20240327	101300	36047890	18020	18020	18020	18020	0
645	20240327	101200	36047890	18020	18020	18020	18020	0
646	20240327	101100	36047890	18020	18020	18020	18020	0
647	20240327	101000	36047890	18020	18020	18020	18020	2
648	20240327	100900	36011850	18020	18020	18020	18020	9
649	20240327	100800	35849670	18030	18030	18030	18030	0
650	20240327	100700	35849670	18030	18030	18030	18030	0
651	20240327	100600	35849670	18030	18030	18030	18030	0
652	20240327	100500	35849670	18030	18030	18030	18030	0
653	20240327	100400	35849670	18030	18030	18030	18030	4
654	20240327	100300	35777550	18020	18020	18020	18020	24
655	20240327	100200	35345070	18020	18010	18020	18010	259
656	20240327	100100	30679390	18010	18010	18010	18010	0
657	20240327	100000	30679390	18010	18010	18010	18010	21
658	20240327	095900	30301180	18010	18010	18010	18010	0
659	20240327	095800	30301180	18010	18010	18010	18010	0
660	20240327	095700	30301180	18010	18010	18010	18010	34
661	20240327	095600	29688840	18000	18000	18000	18000	0
662	20240327	095500	29688840	18000	18000	18000	18000	0
663	20240327	095400	29688840	18000	18000	18000	18000	51
664	20240327	095300	28770840	18010	18010	18010	18010	0
665	20240327	095200	28770840	18010	18010	18010	18010	0
666	20240327	095100	28770840	18010	18010	18010	18010	0
667	20240327	095000	28770840	18010	18010	18010	18010	0
668	20240327	094900	28770840	18010	18010	18010	18010	0
669	20240327	094800	28770840	18010	18010	18010	18010	2
670	20240327	094700	28734820	18010	18010	18010	18010	1
671	20240327	094600	28716810	18010	18010	18010	18010	1
672	20240327	094500	28698800	18010	18010	18010	18010	12
673	20240327	094400	28482680	18020	18020	18020	18020	0
674	20240327	094300	28482680	18020	18020	18020	18020	0
675	20240327	094200	28482680	18020	18020	18020	18020	1
676	20240327	094100	28464660	18010	18010	18010	18010	10
677	20240327	094000	28284560	18000	18000	18000	18000	0
678	20240327	093900	28284560	18000	18000	18000	18000	0
679	20240327	093800	28284560	18000	18000	18000	18000	2
680	20240327	093700	28248560	18000	18000	18000	18000	30
681	20240327	093600	27708560	18000	18000	18000	18000	0
682	20240327	093500	27708560	18000	18000	18000	18000	0
683	20240327	093400	27708560	18000	18000	18000	18000	10
684	20240327	093300	27528560	18000	18000	18000	18000	0
685	20240327	093200	27528560	18000	18000	18000	18000	0
686	20240327	093100	27528560	18000	18020	18020	18000	30
687	20240327	093000	26988340	18000	18000	18000	18000	0
688	20240327	092900	26988340	18000	18000	18000	18000	0
689	20240327	092800	26988340	18000	18000	18000	18000	0
690	20240327	092700	26988340	18000	18000	18000	18000	100
691	20240327	092600	25188340	18000	18000	18000	18000	10
692	20240327	092500	25008340	17990	18020	18020	17990	273
693	20240327	092400	20095160	18040	18040	18040	18040	1
694	20240327	092300	20077120	18040	18030	18040	18020	128
695	20240327	092200	17770370	18020	18020	18020	18020	0
696	20240327	092100	17770370	18020	18020	18020	18020	9
697	20240327	092000	17608190	18020	18010	18020	18010	8
698	20240327	091900	17464100	18010	18010	18010	18010	27
699	20240327	091800	16977830	18010	18010	18010	18010	14
700	20240327	091700	16725690	18010	18010	18010	18010	131
701	20240327	091600	14366380	18010	18010	18010	18010	18
702	20240327	091500	14042200	18100	18100	18100	18100	0
703	20240327	091400	14042200	18100	18100	18100	18100	0
704	20240327	091300	14042200	18100	18100	18100	18100	0
705	20240327	091200	14042200	18100	18100	18100	18100	0
706	20240327	091100	14042200	18100	18100	18100	18100	0
707	20240327	091000	14042200	18100	18100	18100	18100	0
708	20240327	090900	14042200	18100	18100	18100	18100	0
709	20240327	090800	14042200	18100	18100	18100	18100	0
710	20240327	090700	14042200	18100	18100	18100	18100	0
711	20240327	090600	14042200	18100	18040	18100	18040	270
712	20240327	090500	9161050	17970	17970	17970	17970	0
713	20240327	090400	9161050	17970	17970	17970	17970	48
714	20240327	090300	8298490	18040	18040	18040	18040	74
715	20240327	090200	6963530	18040	17980	18040	17970	86
716	20240327	090100	5416270	17970	18040	18040	17970	82
717	20240327	090000	3942000	18000	18000	18000	18000	219