KissMeData/013570/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185300	370853550	5880	5880	5880	5880	1512
3	20240327	185200	370853550	5880	5880	5880	5880	0
4	20240327	185100	370853550	5880	5880	5880	5880	0
5	20240327	185000	370853550	5880	5880	5880	5880	0
6	20240327	184900	370853550	5880	5880	5880	5880	0
7	20240327	184800	370853550	5880	5880	5880	5880	0
8	20240327	184700	370853550	5880	5880	5880	5880	0
9	20240327	184600	370853550	5880	5880	5880	5880	0
10	20240327	184500	370853550	5880	5880	5880	5880	0
11	20240327	184400	370853550	5880	5880	5880	5880	0
12	20240327	184300	370853550	5880	5880	5880	5880	0
13	20240327	184200	370853550	5880	5880	5880	5880	0
14	20240327	184100	370853550	5880	5880	5880	5880	0
15	20240327	184000	370853550	5880	5880	5880	5880	0
16	20240327	183900	370853550	5880	5880	5880	5880	0
17	20240327	183800	370853550	5880	5880	5880	5880	0
18	20240327	183700	370853550	5880	5880	5880	5880	0
19	20240327	183600	370853550	5880	5880	5880	5880	0
20	20240327	183500	370853550	5880	5880	5880	5880	0
21	20240327	183400	370853550	5880	5880	5880	5880	0
22	20240327	183300	370853550	5880	5880	5880	5880	0
23	20240327	183200	370853550	5880	5880	5880	5880	0
24	20240327	183100	370853550	5880	5880	5880	5880	0
25	20240327	183000	370853550	5880	5880	5880	5880	0
26	20240327	182900	370853550	5880	5880	5880	5880	0
27	20240327	182800	370853550	5880	5880	5880	5880	0
28	20240327	182700	370853550	5880	5880	5880	5880	0
29	20240327	182600	370853550	5880	5880	5880	5880	0
30	20240327	182500	370853550	5880	5880	5880	5880	0
31	20240327	182400	370853550	5880	5880	5880	5880	0
32	20240327	182300	370853550	5880	5880	5880	5880	1512
33	20240327	182200	370853550	5880	5880	5880	5880	0
34	20240327	182100	370853550	5880	5880	5880	5880	0
35	20240327	182000	370853550	5880	5880	5880	5880	0
36	20240327	181900	370853550	5880	5880	5880	5880	0
37	20240327	181800	370853550	5880	5880	5880	5880	0
38	20240327	181700	370853550	5880	5880	5880	5880	0
39	20240327	181600	370853550	5880	5880	5880	5880	0
40	20240327	181500	370853550	5880	5880	5880	5880	0
41	20240327	181400	370853550	5880	5880	5880	5880	0
42	20240327	181300	370853550	5880	5880	5880	5880	0
43	20240327	181200	370853550	5880	5880	5880	5880	0
44	20240327	181100	370853550	5880	5880	5880	5880	0
45	20240327	181000	370853550	5880	5880	5880	5880	0
46	20240327	180900	370853550	5880	5880	5880	5880	0
47	20240327	180800	370853550	5880	5880	5880	5880	0
48	20240327	180700	370853550	5880	5880	5880	5880	0
49	20240327	180600	370853550	5880	5880	5880	5880	0
50	20240327	180500	370853550	5880	5880	5880	5880	0
51	20240327	180400	370853550	5880	5880	5880	5880	0
52	20240327	180300	370853550	5880	5880	5880	5880	0
53	20240327	180200	370853550	5880	5880	5880	5880	0
54	20240327	180100	370853550	5880	5880	5880	5880	0
55	20240327	180000	370853550	5880	5880	5880	5880	0
56	20240327	175900	370853550	5880	5880	5880	5880	0
57	20240327	175800	370853550	5880	5880	5880	5880	0
58	20240327	175700	370853550	5880	5880	5880	5880	0
59	20240327	175600	370853550	5880	5880	5880	5880	0
60	20240327	175500	370853550	5880	5880	5880	5880	0
61	20240327	175400	370853550	5880	5880	5880	5880	0
62	20240327	175300	370853550	5880	5880	5880	5880	1512
63	20240327	175200	370853550	5880	5880	5880	5880	0
64	20240327	175100	370853550	5880	5880	5880	5880	0
65	20240327	175000	370853550	5880	5880	5880	5880	0
66	20240327	174900	370853550	5880	5880	5880	5880	0
67	20240327	174800	370853550	5880	5880	5880	5880	0
68	20240327	174700	370853550	5880	5880	5880	5880	0
69	20240327	174600	370853550	5880	5880	5880	5880	0
70	20240327	174500	370853550	5880	5880	5880	5880	0
71	20240327	174400	370853550	5880	5880	5880	5880	0
72	20240327	174300	370853550	5880	5880	5880	5880	0
73	20240327	174200	370853550	5880	5880	5880	5880	0
74	20240327	174100	370853550	5880	5880	5880	5880	0
75	20240327	174000	370853550	5880	5880	5880	5880	0
76	20240327	173900	370853550	5880	5880	5880	5880	0
77	20240327	173800	370853550	5880	5880	5880	5880	0
78	20240327	173700	370853550	5880	5880	5880	5880	0
79	20240327	173600	370853550	5880	5880	5880	5880	0
80	20240327	173500	370853550	5880	5880	5880	5880	0
81	20240327	173400	370853550	5880	5880	5880	5880	0
82	20240327	173300	370853550	5880	5880	5880	5880	0
83	20240327	173200	370853550	5880	5880	5880	5880	0
84	20240327	173100	370853550	5880	5880	5880	5880	0
85	20240327	173000	370853550	5880	5880	5880	5880	0
86	20240327	172900	370853550	5880	5880	5880	5880	0
87	20240327	172800	370853550	5880	5880	5880	5880	0
88	20240327	172700	370853550	5880	5880	5880	5880	0
89	20240327	172600	370853550	5880	5880	5880	5880	0
90	20240327	172500	370853550	5880	5880	5880	5880	0
91	20240327	172400	370853550	5880	5880	5880	5880	0
92	20240327	172300	370853550	5880	5880	5880	5880	1512
93	20240327	172200	370853550	5880	5880	5880	5880	0
94	20240327	172100	370853550	5880	5880	5880	5880	0
95	20240327	172000	370853550	5880	5880	5880	5880	0
96	20240327	171900	370853550	5880	5880	5880	5880	0
97	20240327	171800	370853550	5880	5880	5880	5880	0
98	20240327	171700	370853550	5880	5880	5880	5880	0
99	20240327	171600	370853550	5880	5880	5880	5880	0
100	20240327	171500	370853550	5880	5880	5880	5880	0
101	20240327	171400	370853550	5880	5880	5880	5880	0
102	20240327	171300	370853550	5880	5880	5880	5880	0
103	20240327	171200	370853550	5880	5880	5880	5880	0
104	20240327	171100	370853550	5880	5880	5880	5880	0
105	20240327	171000	370853550	5880	5880	5880	5880	0
106	20240327	170900	370853550	5880	5880	5880	5880	0
107	20240327	170800	370853550	5880	5880	5880	5880	0
108	20240327	170700	370853550	5880	5880	5880	5880	0
109	20240327	170600	370853550	5880	5880	5880	5880	0
110	20240327	170500	370853550	5880	5880	5880	5880	0
111	20240327	170400	370853550	5880	5880	5880	5880	0
112	20240327	170300	370853550	5880	5880	5880	5880	0
113	20240327	170200	370853550	5880	5880	5880	5880	0
114	20240327	170100	370853550	5880	5880	5880	5880	0
115	20240327	170000	370853550	5880	5880	5880	5880	0
116	20240327	165900	370853550	5880	5880	5880	5880	0
117	20240327	165800	370853550	5880	5880	5880	5880	0
118	20240327	165700	370853550	5880	5880	5880	5880	0
119	20240327	165600	370853550	5880	5880	5880	5880	0
120	20240327	165500	370853550	5880	5880	5880	5880	0
121	20240327	165400	370853550	5880	5880	5880	5880	0
122	20240327	165300	370853550	5880	5880	5880	5880	1512
123	20240327	165200	370853550	5880	5880	5880	5880	0
124	20240327	165100	370853550	5880	5880	5880	5880	0
125	20240327	165000	370853550	5880	5880	5880	5880	0
126	20240327	164900	370853550	5880	5880	5880	5880	0
127	20240327	164800	370853550	5880	5880	5880	5880	0
128	20240327	164700	370853550	5880	5880	5880	5880	0
129	20240327	164600	370853550	5880	5880	5880	5880	0
130	20240327	164500	370853550	5880	5880	5880	5880	0
131	20240327	164400	370853550	5880	5880	5880	5880	0
132	20240327	164300	370853550	5880	5880	5880	5880	0
133	20240327	164200	370853550	5880	5880	5880	5880	0
134	20240327	164100	370853550	5880	5880	5880	5880	0
135	20240327	164000	370853550	5880	5880	5880	5880	0
136	20240327	163900	370853550	5880	5880	5880	5880	0
137	20240327	163800	370853550	5880	5880	5880	5880	0
138	20240327	163700	370853550	5880	5880	5880	5880	0
139	20240327	163600	370853550	5880	5880	5880	5880	0
140	20240327	163500	370853550	5880	5880	5880	5880	0
141	20240327	163400	370853550	5880	5880	5880	5880	0
142	20240327	163300	370853550	5880	5880	5880	5880	0
143	20240327	163200	370853550	5880	5880	5880	5880	0
144	20240327	163100	370853550	5880	5880	5880	5880	0
145	20240327	163000	370853550	5880	5880	5880	5880	0
146	20240327	162900	370853550	5880	5880	5880	5880	0
147	20240327	162800	370853550	5880	5880	5880	5880	0
148	20240327	162700	370853550	5880	5880	5880	5880	0
149	20240327	162600	370853550	5880	5880	5880	5880	0
150	20240327	162500	370853550	5880	5880	5880	5880	0
151	20240327	162400	370853550	5880	5880	5880	5880	0
152	20240327	162300	370853550	5880	5880	5880	5880	1512
153	20240327	162200	370853550	5880	5880	5880	5880	0
154	20240327	162100	370853550	5880	5880	5880	5880	0
155	20240327	162000	370853550	5880	5880	5880	5880	0
156	20240327	161900	370853550	5880	5880	5880	5880	0
157	20240327	161800	370853550	5880	5880	5880	5880	0
158	20240327	161700	370853550	5880	5880	5880	5880	0
159	20240327	161600	370853550	5880	5880	5880	5880	0
160	20240327	161500	370853550	5880	5880	5880	5880	0
161	20240327	161400	370853550	5880	5880	5880	5880	0
162	20240327	161300	370853550	5880	5880	5880	5880	0
163	20240327	161200	370853550	5880	5880	5880	5880	0
164	20240327	161100	370853550	5880	5880	5880	5880	0
165	20240327	161000	370853550	5880	5880	5880	5880	0
166	20240327	160900	370853550	5880	5880	5880	5880	0
167	20240327	160800	370853550	5880	5880	5880	5880	0
168	20240327	160700	370853550	5880	5880	5880	5880	0
169	20240327	160600	370853550	5880	5880	5880	5880	0
170	20240327	160500	370853550	5880	5880	5880	5880	0
171	20240327	160400	370853550	5880	5880	5880	5880	0
172	20240327	160300	370853550	5880	5880	5880	5880	0
173	20240327	160200	370853550	5880	5880	5880	5880	0
174	20240327	160100	370853550	5880	5880	5880	5880	0
175	20240327	160000	370853550	5880	5880	5880	5880	0
176	20240327	155900	370853550	5880	5880	5880	5880	0
177	20240327	155800	370853550	5880	5880	5880	5880	0
178	20240327	155700	370853550	5880	5880	5880	5880	0
179	20240327	155600	370853550	5880	5880	5880	5880	0
180	20240327	155500	370853550	5880	5880	5880	5880	0
181	20240327	155400	370853550	5880	5880	5880	5880	0
182	20240327	155300	370853550	5880	5880	5880	5880	1512
183	20240327	155200	370853550	5880	5880	5880	5880	0
184	20240327	155100	370853550	5880	5880	5880	5880	0
185	20240327	155000	370853550	5880	5880	5880	5880	0
186	20240327	154900	370853550	5880	5880	5880	5880	0
187	20240327	154800	370853550	5880	5880	5880	5880	0
188	20240327	154700	370853550	5880	5880	5880	5880	0
189	20240327	154600	370853550	5880	5880	5880	5880	0
190	20240327	154500	370853550	5880	5880	5880	5880	0
191	20240327	154400	370853550	5880	5880	5880	5880	0
192	20240327	154300	370853550	5880	5880	5880	5880	0
193	20240327	154200	370853550	5880	5880	5880	5880	0
194	20240327	154100	370853550	5880	5880	5880	5880	0
195	20240327	154000	370853550	5880	5880	5880	5880	0
196	20240327	153900	370853550	5880	5880	5880	5880	0
197	20240327	153800	370853550	5880	5880	5880	5880	0
198	20240327	153700	370853550	5880	5880	5880	5880	0
199	20240327	153600	370853550	5880	5880	5880	5880	0
200	20240327	153500	370853550	5880	5880	5880	5880	0
201	20240327	153400	370853550	5880	5880	5880	5880	0
202	20240327	153300	370853550	5880	5880	5880	5880	0
203	20240327	153200	370853550	5880	5880	5880	5880	0
204	20240327	153100	370853550	5880	5880	5880	5880	0
205	20240327	153000	370853550	5880	5880	5880	5880	1512
206	20240327	152900	361962990	5880	5880	5880	5880	0
207	20240327	152800	361962990	5880	5880	5880	5880	0
208	20240327	152700	361962990	5880	5880	5880	5880	0
209	20240327	152600	361962990	5880	5880	5880	5880	0
210	20240327	152500	361962990	5880	5880	5880	5880	0
211	20240327	152400	361962990	5880	5880	5880	5880	0
212	20240327	152300	361962990	5880	5880	5880	5880	0
213	20240327	152200	361962990	5880	5880	5880	5880	0
214	20240327	152100	361962990	5880	5880	5880	5880	0
215	20240327	152000	361962990	5880	5880	5880	5880	0
216	20240327	151900	361962990	5880	5880	5880	5880	75
217	20240327	151800	361521990	5870	5870	5870	5870	37
218	20240327	151700	361304800	5880	5870	5880	5870	55
219	20240327	151600	360981900	5870	5880	5880	5870	361
220	20240327	151500	358862190	5880	5870	5880	5870	205
221	20240327	151400	357658620	5880	5880	5880	5880	22
222	20240327	151300	357529260	5880	5880	5880	5870	322
223	20240327	151200	355638900	5880	5870	5880	5870	11
224	20240327	151100	355574320	5880	5880	5880	5880	18
225	20240327	151000	355468480	5870	5870	5870	5870	0
226	20240327	150900	355468480	5870	5870	5870	5870	50
227	20240327	150800	355174980	5880	5880	5880	5880	0
228	20240327	150700	355174980	5880	5880	5880	5880	0
229	20240327	150600	355174980	5880	5870	5880	5870	373
230	20240327	150500	352984740	5880	5880	5880	5880	100
231	20240327	150400	352396740	5880	5880	5880	5880	0
232	20240327	150300	352396740	5880	5880	5880	5880	0
233	20240327	150200	352396740	5880	5880	5880	5880	112
234	20240327	150100	351738180	5870	5870	5870	5870	200
235	20240327	150000	350564180	5870	5880	5880	5870	9
236	20240327	145900	350511290	5880	5880	5880	5880	19
237	20240327	145800	350399570	5880	5880	5880	5880	0
238	20240327	145700	350399570	5880	5880	5880	5880	140
239	20240327	145600	349576370	5880	5880	5880	5870	4
240	20240327	145500	349552860	5890	5890	5890	5890	0
241	20240327	145400	349552860	5890	5890	5890	5890	0
242	20240327	145300	349552860	5890	5880	5890	5880	256
243	20240327	145200	348047530	5880	5870	5880	5870	101
244	20240327	145100	347454650	5880	5880	5880	5880	1
245	20240327	145000	347448770	5880	5880	5880	5880	1
246	20240327	144900	347442890	5870	5870	5870	5870	366
247	20240327	144800	345294470	5870	5870	5870	5870	0
248	20240327	144700	345294470	5870	5880	5880	5870	250
249	20240327	144600	343824500	5890	5890	5890	5890	2
250	20240327	144500	343812720	5890	5890	5890	5890	0
251	20240327	144400	343812720	5890	5890	5890	5890	0
252	20240327	144300	343812720	5890	5890	5890	5890	0
253	20240327	144200	343812720	5890	5890	5890	5890	0
254	20240327	144100	343812720	5890	5890	5890	5890	0
255	20240327	144000	343812720	5890	5880	5890	5880	1292
256	20240327	143900	336215140	5870	5870	5870	5870	0
257	20240327	143800	336215140	5870	5870	5870	5870	226
258	20240327	143700	334888520	5870	5880	5880	5870	8
259	20240327	143600	334841500	5880	5880	5880	5880	55
260	20240327	143500	334518100	5870	5870	5870	5870	0
261	20240327	143400	334518100	5870	5870	5870	5870	210
262	20240327	143300	333285400	5890	5890	5890	5890	0
263	20240327	143200	333285400	5890	5890	5890	5890	0
264	20240327	143100	333285400	5890	5890	5890	5890	0
265	20240327	143000	333285400	5890	5880	5890	5880	6
266	20240327	142900	333250110	5890	5890	5890	5890	0
267	20240327	142800	333250110	5890	5880	5890	5880	34
268	20240327	142700	333050160	5870	5870	5870	5870	45
269	20240327	142600	332786010	5890	5890	5890	5890	0
270	20240327	142500	332786010	5890	5890	5890	5890	0
271	20240327	142400	332786010	5890	5880	5890	5880	2
272	20240327	142300	332774240	5890	5870	5890	5870	555
273	20240327	142200	329515290	5890	5890	5890	5890	0
274	20240327	142100	329515290	5890	5890	5890	5890	0
275	20240327	142000	329515290	5890	5890	5890	5890	0
276	20240327	141900	329515290	5890	5890	5890	5890	133
277	20240327	141800	328731920	5890	5890	5890	5890	5
278	20240327	141700	328702470	5880	5890	5890	5880	4
279	20240327	141600	328678920	5880	5880	5880	5880	13
280	20240327	141500	328602480	5880	5870	5890	5870	52
281	20240327	141400	328297210	5870	5870	5890	5870	481
282	20240327	141300	325473720	5890	5890	5890	5890	0
283	20240327	141200	325473720	5890	5890	5890	5890	0
284	20240327	141100	325473720	5890	5890	5890	5890	0
285	20240327	141000	325473720	5890	5890	5890	5890	0
286	20240327	140900	325473720	5890	5890	5890	5890	0
287	20240327	140800	325473720	5890	5870	5890	5870	4
288	20240327	140700	325450200	5860	5880	5880	5860	2000
289	20240327	140600	313723410	5880	5880	5880	5880	3
290	20240327	140500	313705770	5900	5900	5900	5900	0
291	20240327	140400	313705770	5900	5900	5900	5900	0
292	20240327	140300	313705770	5900	5900	5900	5900	0
293	20240327	140200	313705770	5900	5900	5900	5900	0
294	20240327	140100	313705770	5900	5900	5900	5900	0
295	20240327	140000	313705770	5900	5900	5900	5900	1
296	20240327	135900	313699870	5880	5880	5880	5880	1
297	20240327	135800	313693990	5870	5880	5880	5870	800
298	20240327	135700	308993910	5890	5890	5890	5890	0
299	20240327	135600	308993910	5890	5890	5890	5890	14
300	20240327	135500	308911450	5890	5890	5890	5890	5
301	20240327	135400	308882000	5880	5880	5880	5880	0
302	20240327	135300	308882000	5880	5880	5880	5880	18
303	20240327	135200	308776160	5900	5900	5900	5900	0
304	20240327	135100	308776160	5900	5900	5900	5900	0
305	20240327	135000	308776160	5900	5890	5900	5880	1839
306	20240327	134900	297957110	5900	5900	5900	5900	0
307	20240327	134800	297957110	5900	5900	5900	5900	0
308	20240327	134700	297957110	5900	5900	5900	5900	0
309	20240327	134600	297957110	5900	5890	5900	5890	217
310	20240327	134500	296678630	5890	5890	5890	5890	0
311	20240327	134400	296678630	5890	5890	5890	5890	0
312	20240327	134300	296678630	5890	5890	5890	5890	22
313	20240327	134200	296549050	5890	5890	5890	5890	279
314	20240327	134100	294905740	5890	5890	5890	5890	675
315	20240327	134000	290929990	5890	5880	5890	5880	430
316	20240327	133900	288401290	5880	5880	5880	5880	0
317	20240327	133800	288401290	5880	5870	5880	5870	41
318	20240327	133700	288160610	5870	5870	5870	5870	0
319	20240327	133600	288160610	5870	5870	5870	5870	39
320	20240327	133500	287931680	5880	5880	5880	5880	643
321	20240327	133400	284150840	5880	5870	5880	5870	5
322	20240327	133300	284121480	5880	5880	5880	5880	6
323	20240327	133200	284086200	5870	5870	5870	5870	1
324	20240327	133100	284080330	5880	5880	5880	5880	1
325	20240327	133000	284074450	5880	5880	5880	5880	0
326	20240327	132900	284074450	5880	5860	5880	5860	213
327	20240327	132800	282826010	5860	5860	5860	5860	0
328	20240327	132700	282826010	5860	5860	5860	5860	200
329	20240327	132600	281654010	5860	5860	5860	5860	0
330	20240327	132500	281654010	5860	5860	5860	5860	0
331	20240327	132400	281654010	5860	5860	5860	5860	0
332	20240327	132300	281654010	5860	5860	5860	5860	32
333	20240327	132200	281466490	5860	5860	5860	5860	0
334	20240327	132100	281466490	5860	5860	5860	5860	0
335	20240327	132000	281466490	5860	5860	5860	5860	80
336	20240327	131900	280997690	5890	5890	5890	5890	0
337	20240327	131800	280997690	5890	5870	5890	5870	1055
338	20240327	131700	274803740	5880	5880	5880	5880	58
339	20240327	131600	274462700	5890	5890	5890	5890	0
340	20240327	131500	274462700	5890	5870	5890	5870	242
341	20240327	131400	273040500	5880	5880	5880	5880	0
342	20240327	131300	273040500	5880	5880	5880	5880	0
343	20240327	131200	273040500	5880	5880	5880	5880	0
344	20240327	131100	273040500	5880	5880	5880	5880	42
345	20240327	131000	272793540	5880	5880	5880	5880	47
346	20240327	130900	272517180	5890	5890	5890	5890	12
347	20240327	130800	272446500	5890	5880	5890	5880	26
348	20240327	130700	272293610	5890	5890	5890	5890	0
349	20240327	130600	272293610	5890	5890	5890	5890	0
350	20240327	130500	272293610	5890	5890	5890	5890	0
351	20240327	130400	272293610	5890	5890	5890	5890	0
352	20240327	130300	272293610	5890	5880	5890	5880	254
353	20240327	130200	270800030	5890	5890	5890	5890	0
354	20240327	130100	270800030	5890	5890	5890	5890	0
355	20240327	130000	270800030	5890	5890	5890	5890	0
356	20240327	125900	270800030	5890	5890	5890	5890	100
357	20240327	125800	270211030	5890	5890	5890	5890	0
358	20240327	125700	270211030	5890	5890	5890	5890	0
359	20240327	125600	270211030	5890	5890	5890	5890	0
360	20240327	125500	270211030	5890	5890	5890	5890	0
361	20240327	125400	270211030	5890	5890	5890	5890	0
362	20240327	125300	270211030	5890	5890	5890	5890	0
363	20240327	125200	270211030	5890	5890	5890	5890	0
364	20240327	125100	270211030	5890	5890	5890	5890	879
365	20240327	125000	265033720	5880	5880	5880	5880	466
366	20240327	124900	262293640	5870	5870	5870	5870	30
367	20240327	124800	262117540	5890	5870	5890	5870	718
368	20240327	124700	257901780	5870	5880	5880	5870	430
369	20240327	124600	255373750	5880	5880	5880	5880	10
370	20240327	124500	255314950	5880	5880	5880	5880	1
371	20240327	124400	255309070	5890	5890	5890	5890	6
372	20240327	124300	255273730	5870	5870	5870	5870	0
373	20240327	124200	255273730	5870	5870	5870	5870	0
374	20240327	124100	255273730	5870	5870	5870	5870	0
375	20240327	124000	255273730	5870	5870	5870	5870	5
376	20240327	123900	255244380	5890	5890	5890	5880	883
377	20240327	123800	250051990	5890	5880	5890	5880	1237
378	20240327	123700	242777880	5880	5880	5880	5880	20
379	20240327	123600	242660280	5880	5890	5890	5880	1357
380	20240327	123500	234678220	5890	5890	5890	5890	0
381	20240327	123400	234678220	5890	5890	5890	5890	0
382	20240327	123300	234678220	5890	5880	5890	5880	345
383	20240327	123200	232648760	5890	5890	5890	5890	0
384	20240327	123100	232648760	5890	5890	5890	5890	0
385	20240327	123000	232648760	5890	5890	5890	5890	0
386	20240327	122900	232648760	5890	5890	5890	5890	0
387	20240327	122800	232648760	5890	5890	5890	5890	2
388	20240327	122700	232636980	5900	5900	5900	5900	0
389	20240327	122600	232636980	5900	5890	5900	5890	11
390	20240327	122500	232572180	5890	5890	5890	5890	0
391	20240327	122400	232572180	5890	5890	5890	5890	1
392	20240327	122300	232566290	5890	5880	5890	5880	33
393	20240327	122200	232372040	5890	5890	5890	5890	12
394	20240327	122100	232301360	5890	5890	5890	5890	12
395	20240327	122000	232230680	5890	5890	5890	5890	383
396	20240327	121900	229974810	5890	5890	5890	5890	5
397	20240327	121800	229945360	5890	5890	5890	5890	5
398	20240327	121700	229915910	5890	5890	5890	5890	55
399	20240327	121600	229591960	5900	5900	5900	5900	0
400	20240327	121500	229591960	5900	5890	5900	5890	6
401	20240327	121400	229556610	5900	5900	5900	5900	0
402	20240327	121300	229556610	5900	5900	5900	5900	0
403	20240327	121200	229556610	5900	5900	5900	5900	0
404	20240327	121100	229556610	5900	5900	5900	5900	0
405	20240327	121000	229556610	5900	5900	5900	5900	0
406	20240327	120900	229556610	5900	5880	5900	5880	36
407	20240327	120800	229344870	5900	5900	5900	5900	0
408	20240327	120700	229344870	5900	5900	5900	5900	0
409	20240327	120600	229344870	5900	5880	5900	5870	501
410	20240327	120500	226399960	5900	5900	5900	5900	1032
411	20240327	120400	220311160	5880	5880	5880	5880	200
412	20240327	120300	219135160	5880	5880	5880	5880	0
413	20240327	120200	219135160	5880	5880	5880	5880	120
414	20240327	120100	218429560	5900	5900	5900	5900	1
415	20240327	120000	218423660	5880	5880	5880	5880	152
416	20240327	115900	217529900	5900	5900	5900	5900	0
417	20240327	115800	217529900	5900	5900	5900	5900	1
418	20240327	115700	217524000	5880	5880	5880	5880	0
419	20240327	115600	217524000	5880	5880	5880	5880	0
420	20240327	115500	217524000	5880	5880	5880	5880	1
421	20240327	115400	217518120	5880	5880	5880	5880	40
422	20240327	115300	217282920	5890	5890	5890	5890	0
423	20240327	115200	217282920	5890	5890	5890	5890	0
424	20240327	115100	217282920	5890	5890	5890	5890	0
425	20240327	115000	217282920	5890	5890	5890	5890	0
426	20240327	114900	217282920	5890	5890	5890	5890	0
427	20240327	114800	217282920	5890	5890	5890	5890	0
428	20240327	114700	217282920	5890	5890	5890	5890	10
429	20240327	114600	217224020	5890	5890	5890	5890	7
430	20240327	114500	217182790	5890	5890	5890	5890	43
431	20240327	114400	216929520	5880	5880	5880	5880	0
432	20240327	114300	216929520	5880	5880	5880	5880	0
433	20240327	114200	216929520	5880	5880	5880	5880	0
434	20240327	114100	216929520	5880	5880	5880	5880	0
435	20240327	114000	216929520	5880	5880	5880	5880	0
436	20240327	113900	216929520	5880	5880	5880	5880	0
437	20240327	113800	216929520	5880	5880	5880	5880	0
438	20240327	113700	216929520	5880	5880	5880	5880	1
439	20240327	113600	216923640	5880	5880	5880	5880	6
440	20240327	113500	216888360	5880	5880	5880	5880	0
441	20240327	113400	216888360	5880	5880	5880	5880	45
442	20240327	113300	216623760	5880	5880	5880	5880	0
443	20240327	113200	216623760	5880	5880	5880	5880	150
444	20240327	113100	215741760	5890	5890	5890	5890	2
445	20240327	113000	215729980	5890	5890	5890	5890	0
446	20240327	112900	215729980	5890	5890	5890	5890	0
447	20240327	112800	215729980	5890	5890	5890	5890	0
448	20240327	112700	215729980	5890	5890	5890	5890	7
449	20240327	112600	215688750	5890	5880	5890	5880	85
450	20240327	112500	215188110	5880	5880	5880	5880	0
451	20240327	112400	215188110	5880	5880	5880	5880	33
452	20240327	112300	214994070	5900	5880	5900	5880	410
453	20240327	112200	212583250	5880	5880	5880	5880	0
454	20240327	112100	212583250	5880	5880	5880	5880	43
455	20240327	112000	212330410	5880	5880	5880	5880	1000
456	20240327	111900	206450410	5900	5900	5900	5900	1
457	20240327	111800	206444510	5880	5880	5880	5880	0
458	20240327	111700	206444510	5880	5880	5880	5880	175
459	20240327	111600	205415510	5880	5890	5890	5880	50
460	20240327	111500	205121490	5900	5900	5900	5900	0
461	20240327	111400	205121490	5900	5900	5900	5900	0
462	20240327	111300	205121490	5900	5900	5900	5900	0
463	20240327	111200	205121490	5900	5900	5900	5900	0
464	20240327	111100	205121490	5900	5900	5900	5900	0
465	20240327	111000	205121490	5900	5900	5900	5900	10
466	20240327	110900	205062490	5900	5900	5900	5900	0
467	20240327	110800	205062490	5900	5900	5900	5900	50
468	20240327	110700	204767490	5900	5900	5900	5900	1
469	20240327	110600	204761590	5880	5890	5890	5880	1168
470	20240327	110500	197891890	5900	5900	5900	5900	0
471	20240327	110400	197891890	5900	5900	5900	5900	0
472	20240327	110300	197891890	5900	5890	5900	5890	92
473	20240327	110200	197349910	5890	5890	5900	5890	185
474	20240327	110100	196259420	5890	5890	5890	5890	0
475	20240327	110000	196259420	5890	5900	5900	5890	41
476	20240327	105900	196017900	5890	5890	5890	5890	500
477	20240327	105800	193072900	5890	5890	5890	5890	30
478	20240327	105700	192896200	5890	5890	5890	5890	63
479	20240327	105600	192525130	5890	5890	5890	5890	37
480	20240327	105500	192307200	5900	5900	5900	5900	10
481	20240327	105400	192248200	5900	5900	5900	5900	0
482	20240327	105300	192248200	5900	5900	5900	5900	770
483	20240327	105200	187705200	5910	5910	5910	5910	2
484	20240327	105100	187693380	5900	5900	5900	5900	105
485	20240327	105000	187073880	5910	5910	5910	5910	8
486	20240327	104900	187026600	5910	5910	5910	5910	30
487	20240327	104800	186849300	5910	5910	5910	5910	0
488	20240327	104700	186849300	5910	5910	5910	5910	438
489	20240327	104600	184260720	5920	5920	5920	5920	0
490	20240327	104500	184260720	5920	5910	5920	5910	1095
491	20240327	104400	177788320	5920	5920	5920	5920	0
492	20240327	104300	177788320	5920	5920	5930	5920	1203
493	20240327	104200	170665410	5920	5920	5920	5920	40
494	20240327	104100	170428610	5920	5920	5920	5920	155
495	20240327	104000	169511010	5920	5920	5920	5920	2
496	20240327	103900	169499170	5920	5920	5920	5920	0
497	20240327	103800	169499170	5920	5920	5920	5920	0
498	20240327	103700	169499170	5920	5900	5920	5900	1197
499	20240327	103600	162423250	5900	5910	5910	5900	66
500	20240327	103500	162033280	5910	5910	5910	5910	0
501	20240327	103400	162033280	5910	5910	5910	5910	0
502	20240327	103300	162033280	5910	5910	5910	5910	0
503	20240327	103200	162033280	5910	5910	5910	5910	1
504	20240327	103100	162027370	5910	5910	5910	5910	0
505	20240327	103000	162027370	5910	5910	5910	5910	0
506	20240327	102900	162027370	5910	5910	5910	5910	7
507	20240327	102800	161986000	5910	5910	5910	5910	0
508	20240327	102700	161986000	5910	5910	5910	5910	114
509	20240327	102600	161312260	5910	5910	5910	5910	0
510	20240327	102500	161312260	5910	5910	5910	5910	0
511	20240327	102400	161312260	5910	5890	5910	5890	11
512	20240327	102300	161247450	5890	5890	5890	5890	0
513	20240327	102200	161247450	5890	5890	5890	5890	0
514	20240327	102100	161247450	5890	5890	5890	5890	0
515	20240327	102000	161247450	5890	5890	5890	5890	0
516	20240327	101900	161247450	5890	5890	5890	5890	254
517	20240327	101800	159751390	5890	5890	5890	5890	150
518	20240327	101700	158867890	5890	5900	5900	5890	1928
519	20240327	101600	147509520	5910	5900	5910	5900	7
520	20240327	101500	147468180	5890	5900	5900	5890	1739
521	20240327	101400	137212860	5910	5910	5910	5910	0
522	20240327	101300	137212860	5910	5910	5910	5910	1
523	20240327	101200	137206950	5910	5900	5910	5900	7558
524	20240327	101100	92609180	5910	5910	5910	5910	0
525	20240327	101000	92609180	5910	5910	5910	5910	33
526	20240327	100900	92414150	5910	5910	5910	5910	17
527	20240327	100800	92313680	5910	5910	5910	5910	0
528	20240327	100700	92313680	5910	5910	5910	5910	0
529	20240327	100600	92313680	5910	5910	5910	5910	2
530	20240327	100500	92301860	5910	5910	5910	5910	1
531	20240327	100400	92295950	5890	5890	5890	5890	200
532	20240327	100300	91117950	5890	5890	5890	5890	568
533	20240327	100200	87772430	5890	5890	5890	5890	56
534	20240327	100100	87442590	5910	5910	5910	5910	0
535	20240327	100000	87442590	5910	5910	5910	5910	1
536	20240327	095900	87436680	5910	5910	5910	5910	0
537	20240327	095800	87436680	5910	5910	5910	5910	0
538	20240327	095700	87436680	5910	5910	5910	5910	1
539	20240327	095600	87430770	5890	5900	5900	5890	501
540	20240327	095500	84478710	5910	5910	5910	5900	43
541	20240327	095400	84224980	5900	5900	5900	5900	0
542	20240327	095300	84224980	5900	5900	5900	5900	0
543	20240327	095200	84224980	5900	5900	5900	5900	0
544	20240327	095100	84224980	5900	5900	5900	5900	1
545	20240327	095000	84219080	5890	5890	5890	5890	0
546	20240327	094900	84219080	5890	5890	5890	5890	691
547	20240327	094800	80149090	5890	5900	5900	5890	252
548	20240327	094700	78663220	5910	5910	5910	5910	1
549	20240327	094600	78657310	5910	5900	5910	5900	336
550	20240327	094500	76674880	5900	5900	5900	5900	0
551	20240327	094400	76674880	5900	5900	5900	5900	410
552	20240327	094300	74255880	5910	5910	5910	5910	1000
553	20240327	094200	68345880	5900	5900	5900	5900	200
554	20240327	094100	67165880	5900	5900	5900	5900	950
555	20240327	094000	61560880	5900	5910	5910	5900	410
556	20240327	093900	59141870	5910	5910	5910	5910	1
557	20240327	093800	59135960	5910	5910	5910	5910	0
558	20240327	093700	59135960	5910	5890	5910	5890	45
559	20240327	093600	58870890	5880	5880	5880	5880	0
560	20240327	093500	58870890	5880	5890	5890	5880	507
561	20240327	093400	55885170	5900	5900	5900	5900	781
562	20240327	093300	51277270	5920	5920	5920	5920	0
563	20240327	093200	51277270	5920	5920	5920	5920	0
564	20240327	093100	51277270	5920	5910	5920	5910	2
565	20240327	093000	51265440	5910	5910	5910	5910	0
566	20240327	092900	51265440	5910	5910	5910	5910	0
567	20240327	092800	51265440	5910	5910	5910	5910	364
568	20240327	092700	49114200	5910	5910	5910	5910	1
569	20240327	092600	49108290	5910	5910	5910	5910	0
570	20240327	092500	49108290	5910	5910	5920	5910	128
571	20240327	092400	48351800	5920	5920	5920	5920	458
572	20240327	092300	45640440	5920	5930	5930	5920	42
573	20240327	092200	45391780	5920	5920	5920	5920	187
574	20240327	092100	44284740	5920	5920	5920	5920	315
575	20240327	092000	42419940	5910	5910	5910	5910	65
576	20240327	091900	42035790	5910	5920	5920	5900	1394
577	20240327	091800	33796840	5910	5910	5910	5910	265
578	20240327	091700	32230690	5900	5900	5900	5900	550
579	20240327	091600	28985690	5900	5900	5900	5900	0
580	20240327	091500	28985690	5900	5920	5920	5900	535
581	20240327	091400	25828890	5920	5920	5920	5920	30
582	20240327	091300	25651290	5920	5920	5920	5920	242
583	20240327	091200	24218650	5920	5920	5920	5910	408
584	20240327	091100	21804310	5920	5910	5920	5910	183
585	20240327	091000	20721770	5910	5910	5910	5910	260
586	20240327	090900	19185170	5900	5910	5910	5900	302
587	20240327	090800	17403350	5910	5910	5910	5900	5
588	20240327	090700	17373820	5910	5910	5910	5910	0
589	20240327	090600	17373820	5910	5910	5910	5910	0
590	20240327	090500	17373820	5910	5890	5910	5890	1185
591	20240327	090400	10379430	5870	5890	5890	5870	328
592	20240327	090300	8450890	5870	5870	5870	5870	697
593	20240327	090200	4359500	5870	5910	5910	5870	3
594	20240327	090100	4341830	5890	5890	5890	5890	0
595	20240327	090000	4341830	5890	5900	5910	5890	736