KissMeData/129920/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	195300	287805700	5820	5820	5820	5820	736
3	20240327	195200	287805700	5820	5820	5820	5820	0
4	20240327	195100	287805700	5820	5820	5820	5820	0
5	20240327	195000	287805700	5820	5820	5820	5820	0
6	20240327	194900	287805700	5820	5820	5820	5820	0
7	20240327	194800	287805700	5820	5820	5820	5820	0
8	20240327	194700	287805700	5820	5820	5820	5820	0
9	20240327	194600	287805700	5820	5820	5820	5820	0
10	20240327	194500	287805700	5820	5820	5820	5820	0
11	20240327	194400	287805700	5820	5820	5820	5820	0
12	20240327	194300	287805700	5820	5820	5820	5820	0
13	20240327	194200	287805700	5820	5820	5820	5820	0
14	20240327	194100	287805700	5820	5820	5820	5820	0
15	20240327	194000	287805700	5820	5820	5820	5820	0
16	20240327	193900	287805700	5820	5820	5820	5820	0
17	20240327	193800	287805700	5820	5820	5820	5820	0
18	20240327	193700	287805700	5820	5820	5820	5820	0
19	20240327	193600	287805700	5820	5820	5820	5820	0
20	20240327	193500	287805700	5820	5820	5820	5820	0
21	20240327	193400	287805700	5820	5820	5820	5820	0
22	20240327	193300	287805700	5820	5820	5820	5820	0
23	20240327	193200	287805700	5820	5820	5820	5820	0
24	20240327	193100	287805700	5820	5820	5820	5820	0
25	20240327	193000	287805700	5820	5820	5820	5820	0
26	20240327	192900	287805700	5820	5820	5820	5820	0
27	20240327	192800	287805700	5820	5820	5820	5820	0
28	20240327	192700	287805700	5820	5820	5820	5820	0
29	20240327	192600	287805700	5820	5820	5820	5820	0
30	20240327	192500	287805700	5820	5820	5820	5820	0
31	20240327	192400	287805700	5820	5820	5820	5820	0
32	20240327	192300	287805700	5820	5820	5820	5820	736
33	20240327	192200	287805700	5820	5820	5820	5820	0
34	20240327	192100	287805700	5820	5820	5820	5820	0
35	20240327	192000	287805700	5820	5820	5820	5820	0
36	20240327	191900	287805700	5820	5820	5820	5820	0
37	20240327	191800	287805700	5820	5820	5820	5820	0
38	20240327	191700	287805700	5820	5820	5820	5820	0
39	20240327	191600	287805700	5820	5820	5820	5820	0
40	20240327	191500	287805700	5820	5820	5820	5820	0
41	20240327	191400	287805700	5820	5820	5820	5820	0
42	20240327	191300	287805700	5820	5820	5820	5820	0
43	20240327	191200	287805700	5820	5820	5820	5820	0
44	20240327	191100	287805700	5820	5820	5820	5820	0
45	20240327	191000	287805700	5820	5820	5820	5820	0
46	20240327	190900	287805700	5820	5820	5820	5820	0
47	20240327	190800	287805700	5820	5820	5820	5820	0
48	20240327	190700	287805700	5820	5820	5820	5820	0
49	20240327	190600	287805700	5820	5820	5820	5820	0
50	20240327	190500	287805700	5820	5820	5820	5820	0
51	20240327	190400	287805700	5820	5820	5820	5820	0
52	20240327	190300	287805700	5820	5820	5820	5820	0
53	20240327	190200	287805700	5820	5820	5820	5820	0
54	20240327	190100	287805700	5820	5820	5820	5820	0
55	20240327	190000	287805700	5820	5820	5820	5820	0
56	20240327	185900	287805700	5820	5820	5820	5820	0
57	20240327	185800	287805700	5820	5820	5820	5820	0
58	20240327	185700	287805700	5820	5820	5820	5820	0
59	20240327	185600	287805700	5820	5820	5820	5820	0
60	20240327	185500	287805700	5820	5820	5820	5820	0
61	20240327	185400	287805700	5820	5820	5820	5820	0
62	20240327	185300	287805700	5820	5820	5820	5820	736
63	20240327	185200	287805700	5820	5820	5820	5820	0
64	20240327	185100	287805700	5820	5820	5820	5820	0
65	20240327	185000	287805700	5820	5820	5820	5820	0
66	20240327	184900	287805700	5820	5820	5820	5820	0
67	20240327	184800	287805700	5820	5820	5820	5820	0
68	20240327	184700	287805700	5820	5820	5820	5820	0
69	20240327	184600	287805700	5820	5820	5820	5820	0
70	20240327	184500	287805700	5820	5820	5820	5820	0
71	20240327	184400	287805700	5820	5820	5820	5820	0
72	20240327	184300	287805700	5820	5820	5820	5820	0
73	20240327	184200	287805700	5820	5820	5820	5820	0
74	20240327	184100	287805700	5820	5820	5820	5820	0
75	20240327	184000	287805700	5820	5820	5820	5820	0
76	20240327	183900	287805700	5820	5820	5820	5820	0
77	20240327	183800	287805700	5820	5820	5820	5820	0
78	20240327	183700	287805700	5820	5820	5820	5820	0
79	20240327	183600	287805700	5820	5820	5820	5820	0
80	20240327	183500	287805700	5820	5820	5820	5820	0
81	20240327	183400	287805700	5820	5820	5820	5820	0
82	20240327	183300	287805700	5820	5820	5820	5820	0
83	20240327	183200	287805700	5820	5820	5820	5820	0
84	20240327	183100	287805700	5820	5820	5820	5820	0
85	20240327	183000	287805700	5820	5820	5820	5820	0
86	20240327	182900	287805700	5820	5820	5820	5820	0
87	20240327	182800	287805700	5820	5820	5820	5820	0
88	20240327	182700	287805700	5820	5820	5820	5820	0
89	20240327	182600	287805700	5820	5820	5820	5820	0
90	20240327	182500	287805700	5820	5820	5820	5820	0
91	20240327	182400	287805700	5820	5820	5820	5820	0
92	20240327	182300	287805700	5820	5820	5820	5820	736
93	20240327	182200	287805700	5820	5820	5820	5820	0
94	20240327	182100	287805700	5820	5820	5820	5820	0
95	20240327	182000	287805700	5820	5820	5820	5820	0
96	20240327	181900	287805700	5820	5820	5820	5820	0
97	20240327	181800	287805700	5820	5820	5820	5820	0
98	20240327	181700	287805700	5820	5820	5820	5820	0
99	20240327	181600	287805700	5820	5820	5820	5820	0
100	20240327	181500	287805700	5820	5820	5820	5820	0
101	20240327	181400	287805700	5820	5820	5820	5820	0
102	20240327	181300	287805700	5820	5820	5820	5820	0
103	20240327	181200	287805700	5820	5820	5820	5820	0
104	20240327	181100	287805700	5820	5820	5820	5820	0
105	20240327	181000	287805700	5820	5820	5820	5820	0
106	20240327	180900	287805700	5820	5820	5820	5820	0
107	20240327	180800	287805700	5820	5820	5820	5820	0
108	20240327	180700	287805700	5820	5820	5820	5820	0
109	20240327	180600	287805700	5820	5820	5820	5820	0
110	20240327	180500	287805700	5820	5820	5820	5820	0
111	20240327	180400	287805700	5820	5820	5820	5820	0
112	20240327	180300	287805700	5820	5820	5820	5820	0
113	20240327	180200	287805700	5820	5820	5820	5820	0
114	20240327	180100	287805700	5820	5820	5820	5820	0
115	20240327	180000	287805700	5820	5820	5820	5820	0
116	20240327	175900	287805700	5820	5820	5820	5820	0
117	20240327	175800	287805700	5820	5820	5820	5820	0
118	20240327	175700	287805700	5820	5820	5820	5820	0
119	20240327	175600	287805700	5820	5820	5820	5820	0
120	20240327	175500	287805700	5820	5820	5820	5820	0
121	20240327	175400	287805700	5820	5820	5820	5820	0
122	20240327	175300	287805700	5820	5820	5820	5820	736
123	20240327	175200	287805700	5820	5820	5820	5820	0
124	20240327	175100	287805700	5820	5820	5820	5820	0
125	20240327	175000	287805700	5820	5820	5820	5820	0
126	20240327	174900	287805700	5820	5820	5820	5820	0
127	20240327	174800	287805700	5820	5820	5820	5820	0
128	20240327	174700	287805700	5820	5820	5820	5820	0
129	20240327	174600	287805700	5820	5820	5820	5820	0
130	20240327	174500	287805700	5820	5820	5820	5820	0
131	20240327	174400	287805700	5820	5820	5820	5820	0
132	20240327	174300	287805700	5820	5820	5820	5820	0
133	20240327	174200	287805700	5820	5820	5820	5820	0
134	20240327	174100	287805700	5820	5820	5820	5820	0
135	20240327	174000	287805700	5820	5820	5820	5820	0
136	20240327	173900	287805700	5820	5820	5820	5820	0
137	20240327	173800	287805700	5820	5820	5820	5820	0
138	20240327	173700	287805700	5820	5820	5820	5820	0
139	20240327	173600	287805700	5820	5820	5820	5820	0
140	20240327	173500	287805700	5820	5820	5820	5820	0
141	20240327	173400	287805700	5820	5820	5820	5820	0
142	20240327	173300	287805700	5820	5820	5820	5820	0
143	20240327	173200	287805700	5820	5820	5820	5820	0
144	20240327	173100	287805700	5820	5820	5820	5820	0
145	20240327	173000	287805700	5820	5820	5820	5820	0
146	20240327	172900	287805700	5820	5820	5820	5820	0
147	20240327	172800	287805700	5820	5820	5820	5820	0
148	20240327	172700	287805700	5820	5820	5820	5820	0
149	20240327	172600	287805700	5820	5820	5820	5820	0
150	20240327	172500	287805700	5820	5820	5820	5820	0
151	20240327	172400	287805700	5820	5820	5820	5820	0
152	20240327	172300	287805700	5820	5820	5820	5820	736
153	20240327	172200	287805700	5820	5820	5820	5820	0
154	20240327	172100	287805700	5820	5820	5820	5820	0
155	20240327	172000	287805700	5820	5820	5820	5820	0
156	20240327	171900	287805700	5820	5820	5820	5820	0
157	20240327	171800	287805700	5820	5820	5820	5820	0
158	20240327	171700	287805700	5820	5820	5820	5820	0
159	20240327	171600	287805700	5820	5820	5820	5820	0
160	20240327	171500	287805700	5820	5820	5820	5820	0
161	20240327	171400	287805700	5820	5820	5820	5820	0
162	20240327	171300	287805700	5820	5820	5820	5820	0
163	20240327	171200	287805700	5820	5820	5820	5820	0
164	20240327	171100	287805700	5820	5820	5820	5820	0
165	20240327	171000	287805700	5820	5820	5820	5820	0
166	20240327	170900	287805700	5820	5820	5820	5820	0
167	20240327	170800	287805700	5820	5820	5820	5820	0
168	20240327	170700	287805700	5820	5820	5820	5820	0
169	20240327	170600	287805700	5820	5820	5820	5820	0
170	20240327	170500	287805700	5820	5820	5820	5820	0
171	20240327	170400	287805700	5820	5820	5820	5820	0
172	20240327	170300	287805700	5820	5820	5820	5820	0
173	20240327	170200	287805700	5820	5820	5820	5820	0
174	20240327	170100	287805700	5820	5820	5820	5820	0
175	20240327	170000	287805700	5820	5820	5820	5820	0
176	20240327	165900	287805700	5820	5820	5820	5820	0
177	20240327	165800	287805700	5820	5820	5820	5820	0
178	20240327	165700	287805700	5820	5820	5820	5820	0
179	20240327	165600	287805700	5820	5820	5820	5820	0
180	20240327	165500	287805700	5820	5820	5820	5820	0
181	20240327	165400	287805700	5820	5820	5820	5820	0
182	20240327	165300	287805700	5820	5820	5820	5820	736
183	20240327	165200	287805700	5820	5820	5820	5820	0
184	20240327	165100	287805700	5820	5820	5820	5820	0
185	20240327	165000	287805700	5820	5820	5820	5820	0
186	20240327	164900	287805700	5820	5820	5820	5820	0
187	20240327	164800	287805700	5820	5820	5820	5820	0
188	20240327	164700	287805700	5820	5820	5820	5820	0
189	20240327	164600	287805700	5820	5820	5820	5820	0
190	20240327	164500	287805700	5820	5820	5820	5820	0
191	20240327	164400	287805700	5820	5820	5820	5820	0
192	20240327	164300	287805700	5820	5820	5820	5820	0
193	20240327	164200	287805700	5820	5820	5820	5820	0
194	20240327	164100	287805700	5820	5820	5820	5820	0
195	20240327	164000	287805700	5820	5820	5820	5820	0
196	20240327	163900	287805700	5820	5820	5820	5820	0
197	20240327	163800	287805700	5820	5820	5820	5820	0
198	20240327	163700	287805700	5820	5820	5820	5820	0
199	20240327	163600	287805700	5820	5820	5820	5820	0
200	20240327	163500	287805700	5820	5820	5820	5820	0
201	20240327	163400	287805700	5820	5820	5820	5820	0
202	20240327	163300	287805700	5820	5820	5820	5820	0
203	20240327	163200	287805700	5820	5820	5820	5820	0
204	20240327	163100	287805700	5820	5820	5820	5820	0
205	20240327	163000	287805700	5820	5820	5820	5820	0
206	20240327	162900	287805700	5820	5820	5820	5820	0
207	20240327	162800	287805700	5820	5820	5820	5820	0
208	20240327	162700	287805700	5820	5820	5820	5820	0
209	20240327	162600	287805700	5820	5820	5820	5820	0
210	20240327	162500	287805700	5820	5820	5820	5820	0
211	20240327	162400	287805700	5820	5820	5820	5820	0
212	20240327	162300	287805700	5820	5820	5820	5820	736
213	20240327	162200	287805700	5820	5820	5820	5820	0
214	20240327	162100	287805700	5820	5820	5820	5820	0
215	20240327	162000	287805700	5820	5820	5820	5820	0
216	20240327	161900	287805700	5820	5820	5820	5820	0
217	20240327	161800	287805700	5820	5820	5820	5820	0
218	20240327	161700	287805700	5820	5820	5820	5820	0
219	20240327	161600	287805700	5820	5820	5820	5820	0
220	20240327	161500	287805700	5820	5820	5820	5820	0
221	20240327	161400	287805700	5820	5820	5820	5820	0
222	20240327	161300	287805700	5820	5820	5820	5820	0
223	20240327	161200	287805700	5820	5820	5820	5820	0
224	20240327	161100	287805700	5820	5820	5820	5820	0
225	20240327	161000	287805700	5820	5820	5820	5820	0
226	20240327	160900	287805700	5820	5820	5820	5820	0
227	20240327	160800	287805700	5820	5820	5820	5820	0
228	20240327	160700	287805700	5820	5820	5820	5820	0
229	20240327	160600	287805700	5820	5820	5820	5820	0
230	20240327	160500	287805700	5820	5820	5820	5820	0
231	20240327	160400	287805700	5820	5820	5820	5820	0
232	20240327	160300	287805700	5820	5820	5820	5820	0
233	20240327	160200	287805700	5820	5820	5820	5820	0
234	20240327	160100	287805700	5820	5820	5820	5820	0
235	20240327	160000	287805700	5820	5820	5820	5820	0
236	20240327	155900	287805700	5820	5820	5820	5820	0
237	20240327	155800	287805700	5820	5820	5820	5820	0
238	20240327	155700	287805700	5820	5820	5820	5820	0
239	20240327	155600	287805700	5820	5820	5820	5820	0
240	20240327	155500	287805700	5820	5820	5820	5820	0
241	20240327	155400	287805700	5820	5820	5820	5820	0
242	20240327	155300	287805700	5820	5820	5820	5820	736
243	20240327	155200	287805700	5820	5820	5820	5820	0
244	20240327	155100	287805700	5820	5820	5820	5820	0
245	20240327	155000	287805700	5820	5820	5820	5820	0
246	20240327	154900	287805700	5820	5820	5820	5820	0
247	20240327	154800	287805700	5820	5820	5820	5820	0
248	20240327	154700	287805700	5820	5820	5820	5820	0
249	20240327	154600	287805700	5820	5820	5820	5820	0
250	20240327	154500	287805700	5820	5820	5820	5820	0
251	20240327	154400	287805700	5820	5820	5820	5820	0
252	20240327	154300	287805700	5820	5820	5820	5820	0
253	20240327	154200	287805700	5820	5820	5820	5820	0
254	20240327	154100	287805700	5820	5820	5820	5820	0
255	20240327	154000	287805700	5820	5820	5820	5820	0
256	20240327	153900	287805700	5820	5820	5820	5820	0
257	20240327	153800	287805700	5820	5820	5820	5820	0
258	20240327	153700	287805700	5820	5820	5820	5820	0
259	20240327	153600	287805700	5820	5820	5820	5820	0
260	20240327	153500	287805700	5820	5820	5820	5820	0
261	20240327	153400	287805700	5820	5820	5820	5820	0
262	20240327	153300	287805700	5820	5820	5820	5820	0
263	20240327	153200	287805700	5820	5820	5820	5820	0
264	20240327	153100	287805700	5820	5820	5820	5820	0
265	20240327	153000	287805700	5820	5820	5820	5820	736
266	20240327	152900	283522180	5810	5810	5810	5810	0
267	20240327	152800	283522180	5810	5810	5810	5810	0
268	20240327	152700	283522180	5810	5810	5810	5810	0
269	20240327	152600	283522180	5810	5810	5810	5810	0
270	20240327	152500	283522180	5810	5810	5810	5810	0
271	20240327	152400	283522180	5810	5810	5810	5810	0
272	20240327	152300	283522180	5810	5810	5810	5810	0
273	20240327	152200	283522180	5810	5810	5810	5810	0
274	20240327	152100	283522180	5810	5810	5810	5810	0
275	20240327	152000	283522180	5810	5810	5810	5810	0
276	20240327	151900	283522180	5810	5800	5820	5800	74
277	20240327	151800	283092360	5820	5780	5820	5780	1065
278	20240327	151700	276924280	5780	5780	5780	5770	22
279	20240327	151600	276797320	5770	5770	5770	5770	92
280	20240327	151500	276266480	5770	5760	5770	5760	1676
281	20240327	151400	266610720	5760	5760	5760	5760	1524
282	20240327	151300	257832480	5760	5770	5770	5760	115
283	20240327	151200	257170070	5760	5760	5760	5760	0
284	20240327	151100	257170070	5760	5760	5760	5760	26
285	20240327	151000	257020310	5770	5760	5770	5760	89
286	20240327	150900	256507660	5770	5770	5770	5770	0
287	20240327	150800	256507660	5770	5770	5770	5770	584
288	20240327	150700	253137980	5780	5780	5780	5780	1
289	20240327	150600	253132200	5770	5770	5770	5770	0
290	20240327	150500	253132200	5770	5770	5770	5770	50
291	20240327	150400	252843700	5780	5780	5780	5780	206
292	20240327	150300	251653020	5770	5770	5770	5770	210
293	20240327	150200	250441320	5770	5770	5770	5770	8
294	20240327	150100	250395160	5770	5780	5780	5770	3
295	20240327	150000	250377840	5800	5800	5800	5800	0
296	20240327	145900	250377840	5800	5800	5800	5800	0
297	20240327	145800	250377840	5800	5800	5800	5800	0
298	20240327	145700	250377840	5800	5800	5800	5800	0
299	20240327	145600	250377840	5800	5800	5800	5800	0
300	20240327	145500	250377840	5800	5800	5800	5800	0
301	20240327	145400	250377840	5800	5800	5800	5800	0
302	20240327	145300	250377840	5800	5800	5800	5800	0
303	20240327	145200	250377840	5800	5800	5800	5800	0
304	20240327	145100	250377840	5800	5790	5800	5790	4
305	20240327	145000	250354670	5790	5770	5790	5770	135
306	20240327	144900	249575700	5780	5780	5780	5780	95
307	20240327	144800	249026600	5790	5790	5790	5790	0
308	20240327	144700	249026600	5790	5790	5790	5790	0
309	20240327	144600	249026600	5790	5780	5790	5780	11
310	20240327	144500	248963010	5780	5770	5780	5770	11
311	20240327	144400	248899520	5790	5790	5790	5790	0
312	20240327	144300	248899520	5790	5790	5790	5790	1
313	20240327	144200	248893730	5800	5800	5800	5800	0
314	20240327	144100	248893730	5800	5800	5800	5800	0
315	20240327	144000	248893730	5800	5800	5800	5800	0
316	20240327	143900	248893730	5800	5800	5800	5800	0
317	20240327	143800	248893730	5800	5800	5800	5800	1
318	20240327	143700	248887930	5770	5760	5770	5760	159
319	20240327	143600	247971790	5770	5770	5770	5770	512
320	20240327	143500	245017550	5800	5800	5800	5800	0
321	20240327	143400	245017550	5800	5800	5800	5800	1
322	20240327	143300	245011750	5770	5780	5780	5770	430
323	20240327	143200	242530350	5800	5800	5800	5800	0
324	20240327	143100	242530350	5800	5800	5800	5800	0
325	20240327	143000	242530350	5800	5800	5800	5800	1
326	20240327	142900	242524550	5780	5780	5780	5780	0
327	20240327	142800	242524550	5780	5780	5780	5780	0
328	20240327	142700	242524550	5780	5780	5780	5780	0
329	20240327	142600	242524550	5780	5780	5790	5780	94
330	20240327	142500	241981180	5800	5800	5800	5800	0
331	20240327	142400	241981180	5800	5800	5800	5800	0
332	20240327	142300	241981180	5800	5800	5800	5800	0
333	20240327	142200	241981180	5800	5800	5800	5800	1
334	20240327	142100	241975380	5780	5780	5780	5780	0
335	20240327	142000	241975380	5780	5780	5780	5780	0
336	20240327	141900	241975380	5780	5780	5780	5780	108
337	20240327	141800	241351140	5780	5780	5780	5780	0
338	20240327	141700	241351140	5780	5780	5780	5780	302
339	20240327	141600	239605580	5780	5780	5780	5780	0
340	20240327	141500	239605580	5780	5780	5780	5780	0
341	20240327	141400	239605580	5780	5780	5780	5780	3
342	20240327	141300	239588240	5780	5780	5780	5780	0
343	20240327	141200	239588240	5780	5780	5780	5780	0
344	20240327	141100	239588240	5780	5780	5780	5780	0
345	20240327	141000	239588240	5780	5780	5780	5780	20
346	20240327	140900	239472640	5780	5780	5780	5780	0
347	20240327	140800	239472640	5780	5780	5780	5780	95
348	20240327	140700	238923540	5800	5800	5800	5800	0
349	20240327	140600	238923540	5800	5800	5800	5800	0
350	20240327	140500	238923540	5800	5800	5800	5800	0
351	20240327	140400	238923540	5800	5800	5800	5800	0
352	20240327	140300	238923540	5800	5800	5800	5800	0
353	20240327	140200	238923540	5800	5800	5800	5800	0
354	20240327	140100	238923540	5800	5800	5800	5800	0
355	20240327	140000	238923540	5800	5800	5800	5800	0
356	20240327	135900	238923540	5800	5800	5800	5800	0
357	20240327	135800	238923540	5800	5800	5800	5800	0
358	20240327	135700	238923540	5800	5800	5800	5800	1
359	20240327	135600	238917740	5780	5780	5780	5780	104
360	20240327	135500	238316620	5800	5800	5800	5800	0
361	20240327	135400	238316620	5800	5800	5800	5800	0
362	20240327	135300	238316620	5800	5800	5800	5800	0
363	20240327	135200	238316620	5800	5800	5800	5800	0
364	20240327	135100	238316620	5800	5800	5800	5800	0
365	20240327	135000	238316620	5800	5800	5800	5800	0
366	20240327	134900	238316620	5800	5800	5800	5800	0
367	20240327	134800	238316620	5800	5800	5800	5800	0
368	20240327	134700	238316620	5800	5800	5800	5800	0
369	20240327	134600	238316620	5800	5800	5800	5800	3
370	20240327	134500	238299220	5780	5780	5780	5780	0
371	20240327	134400	238299220	5780	5780	5780	5780	91
372	20240327	134300	237773240	5800	5800	5800	5800	0
373	20240327	134200	237773240	5800	5800	5800	5800	0
374	20240327	134100	237773240	5800	5800	5800	5800	1
375	20240327	134000	237767440	5780	5790	5790	5780	500
376	20240327	133900	234876470	5800	5800	5800	5800	0
377	20240327	133800	234876470	5800	5800	5800	5800	0
378	20240327	133700	234876470	5800	5800	5800	5800	0
379	20240327	133600	234876470	5800	5800	5800	5800	1
380	20240327	133500	234870670	5790	5790	5790	5790	4
381	20240327	133400	234847510	5790	5790	5790	5790	0
382	20240327	133300	234847510	5790	5790	5790	5790	0
383	20240327	133200	234847510	5790	5790	5790	5790	0
384	20240327	133100	234847510	5790	5790	5790	5790	0
385	20240327	133000	234847510	5790	5790	5790	5790	0
386	20240327	132900	234847510	5790	5790	5790	5790	0
387	20240327	132800	234847510	5790	5790	5790	5790	0
388	20240327	132700	234847510	5790	5790	5790	5790	81
389	20240327	132600	234378520	5800	5800	5800	5800	0
390	20240327	132500	234378520	5800	5800	5800	5800	1
391	20240327	132400	234372720	5790	5790	5790	5790	84
392	20240327	132300	233886360	5790	5780	5790	5780	11
393	20240327	132200	233822770	5780	5780	5780	5780	0
394	20240327	132100	233822770	5780	5780	5780	5780	0
395	20240327	132000	233822770	5780	5780	5780	5780	125
396	20240327	131900	233100270	5780	5780	5780	5780	0
397	20240327	131800	233100270	5780	5780	5780	5780	0
398	20240327	131700	233100270	5780	5780	5780	5780	70
399	20240327	131600	232695670	5780	5780	5780	5780	45
400	20240327	131500	232435570	5790	5790	5790	5790	17
401	20240327	131400	232337140	5790	5790	5790	5790	0
402	20240327	131300	232337140	5790	5790	5790	5790	0
403	20240327	131200	232337140	5790	5790	5790	5790	0
404	20240327	131100	232337140	5790	5790	5790	5790	1
405	20240327	131000	232331350	5780	5780	5780	5780	200
406	20240327	130900	231175350	5780	5780	5780	5780	76
407	20240327	130800	230736070	5770	5780	5780	5770	15
408	20240327	130700	230649510	5780	5780	5780	5780	323
409	20240327	130600	228782570	5780	5780	5780	5780	123
410	20240327	130500	228071630	5790	5790	5790	5790	0
411	20240327	130400	228071630	5790	5790	5790	5790	0
412	20240327	130300	228071630	5790	5790	5790	5790	3
413	20240327	130200	228054260	5790	5790	5790	5790	0
414	20240327	130100	228054260	5790	5790	5790	5790	123
415	20240327	130000	227342090	5790	5790	5790	5790	134
416	20240327	125900	226566230	5800	5800	5800	5800	0
417	20240327	125800	226566230	5800	5800	5800	5800	0
418	20240327	125700	226566230	5800	5800	5800	5800	4
419	20240327	125600	226543030	5780	5780	5780	5780	20
420	20240327	125500	226427430	5810	5810	5810	5810	0
421	20240327	125400	226427430	5810	5790	5810	5790	129
422	20240327	125300	225680500	5790	5790	5790	5790	200
423	20240327	125200	224522500	5820	5820	5820	5820	0
424	20240327	125100	224522500	5820	5820	5820	5820	0
425	20240327	125000	224522500	5820	5820	5820	5820	0
426	20240327	124900	224522500	5820	5820	5820	5820	0
427	20240327	124800	224522500	5820	5820	5820	5820	0
428	20240327	124700	224522500	5820	5820	5820	5820	1
429	20240327	124600	224516680	5790	5790	5790	5790	0
430	20240327	124500	224516680	5790	5790	5790	5790	0
431	20240327	124400	224516680	5790	5790	5790	5790	0
432	20240327	124300	224516680	5790	5790	5790	5790	20
433	20240327	124200	224400880	5820	5820	5820	5820	1
434	20240327	124100	224395060	5800	5800	5800	5800	171
435	20240327	124000	223403260	5800	5800	5800	5800	19
436	20240327	123900	223293060	5820	5820	5820	5820	0
437	20240327	123800	223293060	5820	5820	5820	5820	0
438	20240327	123700	223293060	5820	5820	5820	5820	0
439	20240327	123600	223293060	5820	5820	5820	5820	0
440	20240327	123500	223293060	5820	5820	5820	5820	0
441	20240327	123400	223293060	5820	5820	5820	5820	0
442	20240327	123300	223293060	5820	5820	5820	5820	0
443	20240327	123200	223293060	5820	5820	5820	5820	0
444	20240327	123100	223293060	5820	5820	5820	5820	0
445	20240327	123000	223293060	5820	5820	5820	5820	0
446	20240327	122900	223293060	5820	5820	5820	5820	1
447	20240327	122800	223287240	5800	5800	5800	5800	171
448	20240327	122700	222295440	5820	5800	5820	5800	653
449	20240327	122600	218506640	5780	5780	5780	5780	1
450	20240327	122500	218500860	5770	5770	5770	5770	155
451	20240327	122400	217606510	5750	5760	5760	5750	1290
452	20240327	122300	210184630	5760	5780	5780	5760	3100
453	20240327	122200	192321910	5780	5800	5800	5780	1686
454	20240327	122100	182564660	5800	5800	5800	5800	0
455	20240327	122000	182564660	5800	5800	5800	5800	89
456	20240327	121900	182048460	5830	5830	5830	5830	0
457	20240327	121800	182048460	5830	5810	5830	5800	1906
458	20240327	121700	170992760	5810	5810	5810	5810	0
459	20240327	121600	170992760	5810	5810	5810	5810	0
460	20240327	121500	170992760	5810	5810	5810	5810	83
461	20240327	121400	170510530	5810	5810	5810	5810	0
462	20240327	121300	170510530	5810	5810	5810	5810	47
463	20240327	121200	170237460	5810	5810	5810	5810	0
464	20240327	121100	170237460	5810	5810	5810	5810	0
465	20240327	121000	170237460	5810	5810	5810	5810	8
466	20240327	120900	170190980	5830	5830	5830	5830	0
467	20240327	120800	170190980	5830	5810	5830	5810	38
468	20240327	120700	169970160	5820	5830	5830	5820	179
469	20240327	120600	168928360	5840	5840	5840	5840	0
470	20240327	120500	168928360	5840	5840	5840	5840	0
471	20240327	120400	168928360	5840	5840	5840	5840	2
472	20240327	120300	168916680	5850	5850	5850	5850	0
473	20240327	120200	168916680	5850	5850	5850	5850	0
474	20240327	120100	168916680	5850	5850	5850	5850	0
475	20240327	120000	168916680	5850	5850	5850	5850	0
476	20240327	115900	168916680	5850	5850	5850	5850	0
477	20240327	115800	168916680	5850	5850	5850	5850	0
478	20240327	115700	168916680	5850	5850	5850	5850	1
479	20240327	115600	168910830	5840	5840	5840	5840	0
480	20240327	115500	168910830	5840	5840	5840	5840	0
481	20240327	115400	168910830	5840	5840	5840	5840	0
482	20240327	115300	168910830	5840	5840	5840	5840	0
483	20240327	115200	168910830	5840	5840	5840	5840	1865
484	20240327	115100	158019230	5850	5850	5850	5850	0
485	20240327	115000	158019230	5850	5850	5850	5850	0
486	20240327	114900	158019230	5850	5850	5850	5850	0
487	20240327	114800	158019230	5850	5860	5860	5850	4
488	20240327	114700	157995820	5870	5870	5870	5870	1
489	20240327	114600	157989950	5880	5880	5880	5880	0
490	20240327	114500	157989950	5880	5870	5880	5870	100
491	20240327	114400	157402050	5880	5880	5880	5880	0
492	20240327	114300	157402050	5880	5880	5880	5880	0
493	20240327	114200	157402050	5880	5880	5880	5880	1
494	20240327	114100	157396170	5860	5860	5860	5860	3
495	20240327	114000	157378590	5880	5880	5880	5880	0
496	20240327	113900	157378590	5880	5850	5880	5840	996
497	20240327	113800	151552010	5880	5880	5880	5880	0
498	20240327	113700	151552010	5880	5870	5880	5840	1091
499	20240327	113600	145169190	5900	5900	5900	5900	0
500	20240327	113500	145169190	5900	5900	5900	5860	275
501	20240327	113400	143546930	5880	5900	5900	5880	3736
502	20240327	113300	121579230	5900	5860	5900	5860	4626
503	20240327	113200	94394800	5860	5840	5860	5840	1198
504	20240327	113100	87386260	5850	5790	5850	5790	2520
505	20240327	113000	72729000	5810	5810	5810	5810	0
506	20240327	112900	72729000	5810	5810	5810	5810	0
507	20240327	112800	72729000	5810	5810	5810	5810	0
508	20240327	112700	72729000	5810	5810	5810	5810	0
509	20240327	112600	72729000	5810	5800	5810	5770	2010
510	20240327	112500	61091170	5800	5800	5800	5800	0
511	20240327	112400	61091170	5800	5800	5800	5800	0
512	20240327	112300	61091170	5800	5800	5800	5800	13
513	20240327	112200	61015770	5810	5810	5810	5810	0
514	20240327	112100	61015770	5810	5810	5810	5810	0
515	20240327	112000	61015770	5810	5810	5810	5810	0
516	20240327	111900	61015770	5810	5810	5810	5810	0
517	20240327	111800	61015770	5810	5810	5810	5810	0
518	20240327	111700	61015770	5810	5810	5810	5810	0
519	20240327	111600	61015770	5810	5810	5810	5810	1
520	20240327	111500	61009960	5800	5790	5800	5790	344
521	20240327	111400	59014770	5800	5800	5800	5800	344
522	20240327	111300	57019570	5800	5800	5800	5800	123
523	20240327	111200	56306170	5800	5800	5800	5800	1
524	20240327	111100	56300370	5760	5760	5760	5760	0
525	20240327	111000	56300370	5760	5770	5770	5760	441
526	20240327	110900	53758910	5800	5800	5800	5800	1
527	20240327	110800	53753110	5800	5800	5800	5800	1
528	20240327	110700	53747310	5770	5800	5800	5770	816
529	20240327	110600	49038960	5780	5780	5780	5780	0
530	20240327	110500	49038960	5780	5780	5780	5780	0
531	20240327	110400	49038960	5780	5780	5780	5780	797
532	20240327	110300	44432300	5790	5790	5790	5790	0
533	20240327	110200	44432300	5790	5790	5790	5790	61
534	20240327	110100	44079110	5810	5810	5810	5810	0
535	20240327	110000	44079110	5810	5810	5810	5810	0
536	20240327	105900	44079110	5810	5810	5810	5810	0
537	20240327	105800	44079110	5810	5810	5810	5810	0
538	20240327	105700	44079110	5810	5810	5810	5810	2
539	20240327	105600	44067490	5780	5780	5780	5780	0
540	20240327	105500	44067490	5780	5780	5780	5780	0
541	20240327	105400	44067490	5780	5780	5780	5780	0
542	20240327	105300	44067490	5780	5780	5780	5780	0
543	20240327	105200	44067490	5780	5780	5780	5780	0
544	20240327	105100	44067490	5780	5780	5780	5780	39
545	20240327	105000	43842070	5790	5790	5790	5790	531
546	20240327	104900	40767580	5800	5800	5800	5800	0
547	20240327	104800	40767580	5800	5800	5800	5800	0
548	20240327	104700	40767580	5800	5800	5800	5800	0
549	20240327	104600	40767580	5800	5800	5800	5800	0
550	20240327	104500	40767580	5800	5800	5800	5800	0
551	20240327	104400	40767580	5800	5800	5800	5800	8
552	20240327	104300	40721180	5800	5800	5800	5800	0
553	20240327	104200	40721180	5800	5800	5800	5800	0
554	20240327	104100	40721180	5800	5800	5800	5800	1
555	20240327	104000	40715380	5800	5800	5800	5800	184
556	20240327	103900	39648180	5810	5810	5810	5810	0
557	20240327	103800	39648180	5810	5810	5810	5810	0
558	20240327	103700	39648180	5810	5810	5810	5810	1
559	20240327	103600	39642370	5810	5810	5810	5810	0
560	20240327	103500	39642370	5810	5810	5810	5810	0
561	20240327	103400	39642370	5810	5810	5810	5810	71
562	20240327	103300	39229860	5810	5810	5810	5810	0
563	20240327	103200	39229860	5810	5810	5810	5810	0
564	20240327	103100	39229860	5810	5810	5810	5810	0
565	20240327	103000	39229860	5810	5810	5810	5810	0
566	20240327	102900	39229860	5810	5810	5810	5810	1
567	20240327	102800	39224050	5810	5810	5810	5810	0
568	20240327	102700	39224050	5810	5810	5810	5810	1
569	20240327	102600	39218240	5810	5810	5810	5810	0
570	20240327	102500	39218240	5810	5810	5810	5810	0
571	20240327	102400	39218240	5810	5810	5810	5810	30
572	20240327	102300	39043940	5810	5810	5810	5810	0
573	20240327	102200	39043940	5810	5810	5810	5810	0
574	20240327	102100	39043940	5810	5810	5810	5810	0
575	20240327	102000	39043940	5810	5810	5810	5810	3
576	20240327	101900	39026510	5820	5820	5820	5820	0
577	20240327	101800	39026510	5820	5820	5820	5820	0
578	20240327	101700	39026510	5820	5820	5820	5820	0
579	20240327	101600	39026510	5820	5820	5820	5820	0
580	20240327	101500	39026510	5820	5820	5820	5820	0
581	20240327	101400	39026510	5820	5820	5820	5820	0
582	20240327	101300	39026510	5820	5820	5820	5820	0
583	20240327	101200	39026510	5820	5820	5820	5820	0
584	20240327	101100	39026510	5820	5820	5820	5780	222
585	20240327	101000	37741270	5800	5800	5800	5800	600
586	20240327	100900	34261270	5800	5800	5800	5800	0
587	20240327	100800	34261270	5800	5800	5800	5800	0
588	20240327	100700	34261270	5800	5800	5800	5800	0
589	20240327	100600	34261270	5800	5800	5800	5800	2
590	20240327	100500	34249670	5800	5800	5800	5800	0
591	20240327	100400	34249670	5800	5800	5800	5800	0
592	20240327	100300	34249670	5800	5800	5800	5800	0
593	20240327	100200	34249670	5800	5800	5800	5800	175
594	20240327	100100	33234670	5800	5800	5800	5800	2
595	20240327	100000	33223070	5800	5800	5800	5800	0
596	20240327	095900	33223070	5800	5800	5800	5800	4
597	20240327	095800	33199870	5780	5780	5780	5780	0
598	20240327	095700	33199870	5780	5800	5800	5780	20
599	20240327	095600	33084070	5800	5800	5800	5800	2
600	20240327	095500	33072470	5800	5800	5800	5800	1
601	20240327	095400	33066670	5780	5780	5780	5780	0
602	20240327	095300	33066670	5780	5780	5780	5780	0
603	20240327	095200	33066670	5780	5780	5780	5780	0
604	20240327	095100	33066670	5780	5780	5780	5780	0
605	20240327	095000	33066670	5780	5780	5780	5780	0
606	20240327	094900	33066670	5780	5780	5780	5780	0
607	20240327	094800	33066670	5780	5780	5780	5780	0
608	20240327	094700	33066670	5780	5780	5780	5780	0
609	20240327	094600	33066670	5780	5780	5780	5780	0
610	20240327	094500	33066670	5780	5790	5790	5780	153
611	20240327	094400	32181500	5800	5800	5800	5800	0
612	20240327	094300	32181500	5800	5800	5800	5800	0
613	20240327	094200	32181500	5800	5800	5800	5800	0
614	20240327	094100	32181500	5800	5800	5800	5800	0
615	20240327	094000	32181500	5800	5800	5800	5800	27
616	20240327	093900	32024900	5800	5800	5800	5800	5
617	20240327	093800	31995900	5800	5800	5800	5800	0
618	20240327	093700	31995900	5800	5800	5800	5800	0
619	20240327	093600	31995900	5800	5800	5800	5800	0
620	20240327	093500	31995900	5800	5800	5800	5800	0
621	20240327	093400	31995900	5800	5800	5800	5800	5
622	20240327	093300	31966900	5820	5820	5820	5820	201
623	20240327	093200	30797080	5820	5820	5820	5820	0
624	20240327	093100	30797080	5820	5820	5820	5820	0
625	20240327	093000	30797080	5820	5790	5820	5790	59
626	20240327	092900	30455170	5820	5830	5830	5820	33
627	20240327	092800	30263100	5830	5830	5830	5830	34
628	20240327	092700	30064880	5820	5820	5820	5820	0
629	20240327	092600	30064880	5820	5820	5820	5820	0
630	20240327	092500	30064880	5820	5820	5820	5820	17
631	20240327	092400	29965940	5790	5790	5790	5790	0
632	20240327	092300	29965940	5790	5790	5790	5790	1
633	20240327	092200	29960150	5800	5800	5800	5800	157
634	20240327	092100	29049550	5830	5830	5830	5830	1
635	20240327	092000	29043720	5800	5800	5800	5800	0
636	20240327	091900	29043720	5800	5800	5800	5800	0
637	20240327	091800	29043720	5800	5800	5800	5800	539
638	20240327	091700	25917520	5800	5800	5800	5800	0
639	20240327	091600	25917520	5800	5810	5810	5800	304
640	20240327	091500	24151620	5830	5830	5830	5830	189
641	20240327	091400	23049750	5830	5810	5830	5810	15
642	20240327	091300	22962580	5830	5830	5830	5830	0
643	20240327	091200	22962580	5830	5830	5830	5830	20
644	20240327	091100	22845980	5830	5830	5830	5830	2
645	20240327	091000	22834320	5810	5810	5810	5810	0
646	20240327	090900	22834320	5810	5810	5810	5810	0
647	20240327	090800	22834320	5810	5810	5810	5810	0
648	20240327	090700	22834320	5810	5810	5810	5810	204
649	20240327	090600	21649080	5810	5850	5860	5810	11
650	20240327	090500	21584880	5810	5820	5870	5800	79
651	20240327	090400	21125210	5870	5870	5870	5870	0
652	20240327	090300	21125210	5870	5860	5870	5860	102
653	20240327	090200	20527470	5860	5830	5860	5810	966
654	20240327	090100	14888360	5790	5800	5810	5790	2393
655	20240327	090000	1009200	5800	5800	5800	5800	174