KissMeData/030610/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	190400	511409900	5340	5340	5340	5340	1953
3	20240327	190300	511409900	5340	5340	5340	5340	0
4	20240327	190200	511409900	5340	5340	5340	5340	0
5	20240327	190100	511409900	5340	5340	5340	5340	0
6	20240327	190000	511409900	5340	5340	5340	5340	0
7	20240327	185900	511409900	5340	5340	5340	5340	0
8	20240327	185800	511409900	5340	5340	5340	5340	0
9	20240327	185700	511409900	5340	5340	5340	5340	0
10	20240327	185600	511409900	5340	5340	5340	5340	0
11	20240327	185500	511409900	5340	5340	5340	5340	0
12	20240327	185400	511409900	5340	5340	5340	5340	0
13	20240327	185300	511409900	5340	5340	5340	5340	0
14	20240327	185200	511409900	5340	5340	5340	5340	0
15	20240327	185100	511409900	5340	5340	5340	5340	0
16	20240327	185000	511409900	5340	5340	5340	5340	0
17	20240327	184900	511409900	5340	5340	5340	5340	0
18	20240327	184800	511409900	5340	5340	5340	5340	0
19	20240327	184700	511409900	5340	5340	5340	5340	0
20	20240327	184600	511409900	5340	5340	5340	5340	0
21	20240327	184500	511409900	5340	5340	5340	5340	0
22	20240327	184400	511409900	5340	5340	5340	5340	0
23	20240327	184300	511409900	5340	5340	5340	5340	0
24	20240327	184200	511409900	5340	5340	5340	5340	0
25	20240327	184100	511409900	5340	5340	5340	5340	0
26	20240327	184000	511409900	5340	5340	5340	5340	0
27	20240327	183900	511409900	5340	5340	5340	5340	0
28	20240327	183800	511409900	5340	5340	5340	5340	0
29	20240327	183700	511409900	5340	5340	5340	5340	0
30	20240327	183600	511409900	5340	5340	5340	5340	0
31	20240327	183500	511409900	5340	5340	5340	5340	0
32	20240327	183400	511409900	5340	5340	5340	5340	1953
33	20240327	183300	511409900	5340	5340	5340	5340	0
34	20240327	183200	511409900	5340	5340	5340	5340	0
35	20240327	183100	511409900	5340	5340	5340	5340	0
36	20240327	183000	511409900	5340	5340	5340	5340	0
37	20240327	182900	511409900	5340	5340	5340	5340	0
38	20240327	182800	511409900	5340	5340	5340	5340	0
39	20240327	182700	511409900	5340	5340	5340	5340	0
40	20240327	182600	511409900	5340	5340	5340	5340	0
41	20240327	182500	511409900	5340	5340	5340	5340	0
42	20240327	182400	511409900	5340	5340	5340	5340	0
43	20240327	182300	511409900	5340	5340	5340	5340	0
44	20240327	182200	511409900	5340	5340	5340	5340	0
45	20240327	182100	511409900	5340	5340	5340	5340	0
46	20240327	182000	511409900	5340	5340	5340	5340	0
47	20240327	181900	511409900	5340	5340	5340	5340	0
48	20240327	181800	511409900	5340	5340	5340	5340	0
49	20240327	181700	511409900	5340	5340	5340	5340	0
50	20240327	181600	511409900	5340	5340	5340	5340	0
51	20240327	181500	511409900	5340	5340	5340	5340	0
52	20240327	181400	511409900	5340	5340	5340	5340	0
53	20240327	181300	511409900	5340	5340	5340	5340	0
54	20240327	181200	511409900	5340	5340	5340	5340	0
55	20240327	181100	511409900	5340	5340	5340	5340	0
56	20240327	181000	511409900	5340	5340	5340	5340	0
57	20240327	180900	511409900	5340	5340	5340	5340	0
58	20240327	180800	511409900	5340	5340	5340	5340	0
59	20240327	180700	511409900	5340	5340	5340	5340	0
60	20240327	180600	511409900	5340	5340	5340	5340	0
61	20240327	180500	511409900	5340	5340	5340	5340	0
62	20240327	180400	511409900	5340	5340	5340	5340	1953
63	20240327	180300	511409900	5340	5340	5340	5340	0
64	20240327	180200	511409900	5340	5340	5340	5340	0
65	20240327	180100	511409900	5340	5340	5340	5340	0
66	20240327	180000	511409900	5340	5340	5340	5340	0
67	20240327	175900	511409900	5340	5340	5340	5340	0
68	20240327	175800	511409900	5340	5340	5340	5340	0
69	20240327	175700	511409900	5340	5340	5340	5340	0
70	20240327	175600	511409900	5340	5340	5340	5340	0
71	20240327	175500	511409900	5340	5340	5340	5340	0
72	20240327	175400	511409900	5340	5340	5340	5340	0
73	20240327	175300	511409900	5340	5340	5340	5340	0
74	20240327	175200	511409900	5340	5340	5340	5340	0
75	20240327	175100	511409900	5340	5340	5340	5340	0
76	20240327	175000	511409900	5340	5340	5340	5340	0
77	20240327	174900	511409900	5340	5340	5340	5340	0
78	20240327	174800	511409900	5340	5340	5340	5340	0
79	20240327	174700	511409900	5340	5340	5340	5340	0
80	20240327	174600	511409900	5340	5340	5340	5340	0
81	20240327	174500	511409900	5340	5340	5340	5340	0
82	20240327	174400	511409900	5340	5340	5340	5340	0
83	20240327	174300	511409900	5340	5340	5340	5340	0
84	20240327	174200	511409900	5340	5340	5340	5340	0
85	20240327	174100	511409900	5340	5340	5340	5340	0
86	20240327	174000	511409900	5340	5340	5340	5340	0
87	20240327	173900	511409900	5340	5340	5340	5340	0
88	20240327	173800	511409900	5340	5340	5340	5340	0
89	20240327	173700	511409900	5340	5340	5340	5340	0
90	20240327	173600	511409900	5340	5340	5340	5340	0
91	20240327	173500	511409900	5340	5340	5340	5340	0
92	20240327	173400	511409900	5340	5340	5340	5340	1953
93	20240327	173300	511409900	5340	5340	5340	5340	0
94	20240327	173200	511409900	5340	5340	5340	5340	0
95	20240327	173100	511409900	5340	5340	5340	5340	0
96	20240327	173000	511409900	5340	5340	5340	5340	0
97	20240327	172900	511409900	5340	5340	5340	5340	0
98	20240327	172800	511409900	5340	5340	5340	5340	0
99	20240327	172700	511409900	5340	5340	5340	5340	0
100	20240327	172600	511409900	5340	5340	5340	5340	0
101	20240327	172500	511409900	5340	5340	5340	5340	0
102	20240327	172400	511409900	5340	5340	5340	5340	0
103	20240327	172300	511409900	5340	5340	5340	5340	0
104	20240327	172200	511409900	5340	5340	5340	5340	0
105	20240327	172100	511409900	5340	5340	5340	5340	0
106	20240327	172000	511409900	5340	5340	5340	5340	0
107	20240327	171900	511409900	5340	5340	5340	5340	0
108	20240327	171800	511409900	5340	5340	5340	5340	0
109	20240327	171700	511409900	5340	5340	5340	5340	0
110	20240327	171600	511409900	5340	5340	5340	5340	0
111	20240327	171500	511409900	5340	5340	5340	5340	0
112	20240327	171400	511409900	5340	5340	5340	5340	0
113	20240327	171300	511409900	5340	5340	5340	5340	0
114	20240327	171200	511409900	5340	5340	5340	5340	0
115	20240327	171100	511409900	5340	5340	5340	5340	0
116	20240327	171000	511409900	5340	5340	5340	5340	0
117	20240327	170900	511409900	5340	5340	5340	5340	0
118	20240327	170800	511409900	5340	5340	5340	5340	0
119	20240327	170700	511409900	5340	5340	5340	5340	0
120	20240327	170600	511409900	5340	5340	5340	5340	0
121	20240327	170500	511409900	5340	5340	5340	5340	0
122	20240327	170400	511409900	5340	5340	5340	5340	1953
123	20240327	170300	511409900	5340	5340	5340	5340	0
124	20240327	170200	511409900	5340	5340	5340	5340	0
125	20240327	170100	511409900	5340	5340	5340	5340	0
126	20240327	170000	511409900	5340	5340	5340	5340	0
127	20240327	165900	511409900	5340	5340	5340	5340	0
128	20240327	165800	511409900	5340	5340	5340	5340	0
129	20240327	165700	511409900	5340	5340	5340	5340	0
130	20240327	165600	511409900	5340	5340	5340	5340	0
131	20240327	165500	511409900	5340	5340	5340	5340	0
132	20240327	165400	511409900	5340	5340	5340	5340	0
133	20240327	165300	511409900	5340	5340	5340	5340	0
134	20240327	165200	511409900	5340	5340	5340	5340	0
135	20240327	165100	511409900	5340	5340	5340	5340	0
136	20240327	165000	511409900	5340	5340	5340	5340	0
137	20240327	164900	511409900	5340	5340	5340	5340	0
138	20240327	164800	511409900	5340	5340	5340	5340	0
139	20240327	164700	511409900	5340	5340	5340	5340	0
140	20240327	164600	511409900	5340	5340	5340	5340	0
141	20240327	164500	511409900	5340	5340	5340	5340	0
142	20240327	164400	511409900	5340	5340	5340	5340	0
143	20240327	164300	511409900	5340	5340	5340	5340	0
144	20240327	164200	511409900	5340	5340	5340	5340	0
145	20240327	164100	511409900	5340	5340	5340	5340	0
146	20240327	164000	511409900	5340	5340	5340	5340	0
147	20240327	163900	511409900	5340	5340	5340	5340	0
148	20240327	163800	511409900	5340	5340	5340	5340	0
149	20240327	163700	511409900	5340	5340	5340	5340	0
150	20240327	163600	511409900	5340	5340	5340	5340	0
151	20240327	163500	511409900	5340	5340	5340	5340	0
152	20240327	163400	511409900	5340	5340	5340	5340	1953
153	20240327	163300	511409900	5340	5340	5340	5340	0
154	20240327	163200	511409900	5340	5340	5340	5340	0
155	20240327	163100	511409900	5340	5340	5340	5340	0
156	20240327	163000	511409900	5340	5340	5340	5340	0
157	20240327	162900	511409900	5340	5340	5340	5340	0
158	20240327	162800	511409900	5340	5340	5340	5340	0
159	20240327	162700	511409900	5340	5340	5340	5340	0
160	20240327	162600	511409900	5340	5340	5340	5340	0
161	20240327	162500	511409900	5340	5340	5340	5340	0
162	20240327	162400	511409900	5340	5340	5340	5340	0
163	20240327	162300	511409900	5340	5340	5340	5340	0
164	20240327	162200	511409900	5340	5340	5340	5340	0
165	20240327	162100	511409900	5340	5340	5340	5340	0
166	20240327	162000	511409900	5340	5340	5340	5340	0
167	20240327	161900	511409900	5340	5340	5340	5340	0
168	20240327	161800	511409900	5340	5340	5340	5340	0
169	20240327	161700	511409900	5340	5340	5340	5340	0
170	20240327	161600	511409900	5340	5340	5340	5340	0
171	20240327	161500	511409900	5340	5340	5340	5340	0
172	20240327	161400	511409900	5340	5340	5340	5340	0
173	20240327	161300	511409900	5340	5340	5340	5340	0
174	20240327	161200	511409900	5340	5340	5340	5340	0
175	20240327	161100	511409900	5340	5340	5340	5340	0
176	20240327	161000	511409900	5340	5340	5340	5340	0
177	20240327	160900	511409900	5340	5340	5340	5340	0
178	20240327	160800	511409900	5340	5340	5340	5340	0
179	20240327	160700	511409900	5340	5340	5340	5340	0
180	20240327	160600	511409900	5340	5340	5340	5340	0
181	20240327	160500	511409900	5340	5340	5340	5340	0
182	20240327	160400	511409900	5340	5340	5340	5340	1953
183	20240327	160300	511409900	5340	5340	5340	5340	0
184	20240327	160200	511409900	5340	5340	5340	5340	0
185	20240327	160100	511409900	5340	5340	5340	5340	0
186	20240327	160000	511409900	5340	5340	5340	5340	0
187	20240327	155900	511409900	5340	5340	5340	5340	0
188	20240327	155800	511409900	5340	5340	5340	5340	0
189	20240327	155700	511409900	5340	5340	5340	5340	0
190	20240327	155600	511409900	5340	5340	5340	5340	0
191	20240327	155500	511409900	5340	5340	5340	5340	0
192	20240327	155400	511409900	5340	5340	5340	5340	0
193	20240327	155300	511409900	5340	5340	5340	5340	0
194	20240327	155200	511409900	5340	5340	5340	5340	0
195	20240327	155100	511409900	5340	5340	5340	5340	0
196	20240327	155000	511409900	5340	5340	5340	5340	0
197	20240327	154900	511409900	5340	5340	5340	5340	0
198	20240327	154800	511409900	5340	5340	5340	5340	0
199	20240327	154700	511409900	5340	5340	5340	5340	0
200	20240327	154600	511409900	5340	5340	5340	5340	0
201	20240327	154500	511409900	5340	5340	5340	5340	0
202	20240327	154400	511409900	5340	5340	5340	5340	0
203	20240327	154300	511409900	5340	5340	5340	5340	0
204	20240327	154200	511409900	5340	5340	5340	5340	0
205	20240327	154100	511409900	5340	5340	5340	5340	0
206	20240327	154000	511409900	5340	5340	5340	5340	0
207	20240327	153900	511409900	5340	5340	5340	5340	0
208	20240327	153800	511409900	5340	5340	5340	5340	0
209	20240327	153700	511409900	5340	5340	5340	5340	0
210	20240327	153600	511409900	5340	5340	5340	5340	0
211	20240327	153500	511409900	5340	5340	5340	5340	0
212	20240327	153400	511409900	5340	5340	5340	5340	1953
213	20240327	153300	511409900	5340	5340	5340	5340	0
214	20240327	153200	511409900	5340	5340	5340	5340	0
215	20240327	153100	511409900	5340	5340	5340	5340	0
216	20240327	153000	511409900	5340	5340	5340	5340	1953
217	20240327	152900	500980880	5350	5350	5350	5350	0
218	20240327	152800	500980880	5350	5350	5350	5350	0
219	20240327	152700	500980880	5350	5350	5350	5350	0
220	20240327	152600	500980880	5350	5350	5350	5350	0
221	20240327	152500	500980880	5350	5350	5350	5350	0
222	20240327	152400	500980880	5350	5350	5350	5350	0
223	20240327	152300	500980880	5350	5350	5350	5350	0
224	20240327	152200	500980880	5350	5350	5350	5350	0
225	20240327	152100	500980880	5350	5350	5350	5350	0
226	20240327	152000	500980880	5350	5350	5350	5350	0
227	20240327	151900	500980880	5350	5350	5350	5340	181
228	20240327	151800	500013090	5380	5380	5380	5380	30
229	20240327	151700	499851690	5380	5380	5380	5380	0
230	20240327	151600	499851690	5380	5380	5380	5380	1
231	20240327	151500	499846310	5340	5340	5340	5340	17
232	20240327	151400	499755530	5380	5380	5380	5380	0
233	20240327	151300	499755530	5380	5360	5380	5360	2
234	20240327	151200	499744790	5370	5370	5370	5370	0
235	20240327	151100	499744790	5370	5360	5370	5360	21
236	20240327	151000	499632220	5330	5330	5330	5330	965
237	20240327	150900	494488770	5340	5350	5350	5340	26
238	20240327	150800	494349830	5350	5350	5350	5350	0
239	20240327	150700	494349830	5350	5350	5350	5350	20
240	20240327	150600	494242830	5350	5350	5350	5350	22
241	20240327	150500	494125130	5340	5340	5340	5340	0
242	20240327	150400	494125130	5340	5340	5340	5340	1
243	20240327	150300	494119790	5330	5340	5340	5330	321
244	20240327	150200	492408380	5340	5340	5340	5340	53
245	20240327	150100	492125360	5330	5330	5330	5330	0
246	20240327	150000	492125360	5330	5340	5350	5330	518
247	20240327	145900	489363300	5340	5340	5350	5340	45
248	20240327	145800	489122990	5330	5330	5330	5330	280
249	20240327	145700	487630590	5330	5330	5330	5330	100
250	20240327	145600	487097590	5330	5330	5330	5330	100
251	20240327	145500	486564590	5330	5330	5330	5330	100
252	20240327	145400	486031590	5330	5330	5330	5330	100
253	20240327	145300	485498590	5330	5330	5330	5330	100
254	20240327	145200	484965590	5330	5340	5340	5330	110
255	20240327	145100	484379190	5330	5330	5330	5330	100
256	20240327	145000	483846190	5330	5330	5330	5330	100
257	20240327	144900	483313190	5330	5330	5330	5330	100
258	20240327	144800	482780190	5340	5340	5340	5340	50
259	20240327	144700	482513190	5330	5330	5330	5330	100
260	20240327	144600	481980190	5330	5330	5330	5330	100
261	20240327	144500	481447190	5330	5330	5330	5330	100
262	20240327	144400	480914190	5330	5330	5330	5330	101
263	20240327	144300	480375860	5330	5330	5330	5330	200
264	20240327	144200	479309860	5330	5330	5330	5330	100
265	20240327	144100	478776860	5330	5340	5340	5330	105
266	20240327	144000	478217160	5330	5330	5330	5330	100
267	20240327	143900	477684160	5340	5340	5340	5340	0
268	20240327	143800	477684160	5340	5340	5340	5340	100
269	20240327	143700	477150160	5330	5330	5330	5330	0
270	20240327	143600	477150160	5330	5330	5330	5330	0
271	20240327	143500	477150160	5330	5330	5330	5330	2
272	20240327	143400	477139500	5330	5330	5330	5330	0
273	20240327	143300	477139500	5330	5330	5330	5330	50
274	20240327	143200	476873000	5330	5330	5330	5330	0
275	20240327	143100	476873000	5330	5330	5330	5330	0
276	20240327	143000	476873000	5330	5340	5340	5330	10
277	20240327	142900	476819680	5330	5330	5330	5330	0
278	20240327	142800	476819680	5330	5330	5330	5330	0
279	20240327	142700	476819680	5330	5330	5330	5330	10
280	20240327	142600	476766380	5340	5340	5340	5340	0
281	20240327	142500	476766380	5340	5340	5340	5340	0
282	20240327	142400	476766380	5340	5340	5340	5340	21
283	20240327	142300	476654240	5330	5330	5330	5330	0
284	20240327	142200	476654240	5330	5330	5330	5330	0
285	20240327	142100	476654240	5330	5330	5330	5330	10
286	20240327	142000	476600940	5350	5350	5350	5350	0
287	20240327	141900	476600940	5350	5350	5350	5350	0
288	20240327	141800	476600940	5350	5330	5350	5330	28
289	20240327	141700	476451350	5340	5350	5350	5340	1558
290	20240327	141600	468131610	5340	5340	5340	5340	0
291	20240327	141500	468131610	5340	5340	5340	5340	10
292	20240327	141400	468078210	5340	5340	5340	5340	0
293	20240327	141300	468078210	5340	5340	5340	5340	0
294	20240327	141200	468078210	5340	5340	5340	5340	79
295	20240327	141100	467656350	5370	5370	5370	5370	1
296	20240327	141000	467650980	5340	5350	5360	5340	796
297	20240327	140900	463394740	5340	5340	5340	5340	10
298	20240327	140800	463341340	5340	5340	5340	5340	0
299	20240327	140700	463341340	5340	5340	5340	5340	30
300	20240327	140600	463181140	5340	5340	5340	5340	10
301	20240327	140500	463127740	5340	5340	5340	5340	0
302	20240327	140400	463127740	5340	5340	5340	5340	0
303	20240327	140300	463127740	5340	5340	5340	5340	10
304	20240327	140200	463074340	5340	5340	5340	5340	0
305	20240327	140100	463074340	5340	5340	5340	5340	0
306	20240327	140000	463074340	5340	5340	5340	5340	10
307	20240327	135900	463020940	5350	5350	5350	5350	0
308	20240327	135800	463020940	5350	5350	5350	5350	0
309	20240327	135700	463020940	5350	5340	5350	5340	51
310	20240327	135600	462748100	5350	5350	5350	5350	0
311	20240327	135500	462748100	5350	5350	5350	5350	0
312	20240327	135400	462748100	5350	5350	5350	5350	27
313	20240327	135300	462603650	5350	5350	5350	5350	0
314	20240327	135200	462603650	5350	5350	5350	5350	0
315	20240327	135100	462603650	5350	5350	5350	5350	10
316	20240327	135000	462550150	5340	5340	5340	5340	0
317	20240327	134900	462550150	5340	5340	5340	5340	0
318	20240327	134800	462550150	5340	5340	5340	5340	10
319	20240327	134700	462496750	5340	5340	5340	5340	0
320	20240327	134600	462496750	5340	5340	5340	5340	0
321	20240327	134500	462496750	5340	5340	5340	5340	10
322	20240327	134400	462443350	5340	5340	5340	5340	0
323	20240327	134300	462443350	5340	5340	5340	5340	0
324	20240327	134200	462443350	5340	5340	5340	5340	116
325	20240327	134100	461823910	5340	5340	5340	5340	0
326	20240327	134000	461823910	5340	5340	5340	5340	0
327	20240327	133900	461823910	5340	5340	5340	5340	10
328	20240327	133800	461770510	5350	5350	5350	5350	0
329	20240327	133700	461770510	5350	5350	5350	5350	0
330	20240327	133600	461770510	5350	5350	5350	5350	520
331	20240327	133500	458988510	5360	5360	5360	5360	10
332	20240327	133400	458934910	5360	5360	5360	5360	10
333	20240327	133300	458881310	5340	5340	5340	5340	10
334	20240327	133200	458827910	5340	5340	5340	5340	0
335	20240327	133100	458827910	5340	5340	5340	5340	55
336	20240327	133000	458534210	5340	5360	5360	5340	11
337	20240327	132900	458475450	5340	5340	5340	5340	0
338	20240327	132800	458475450	5340	5340	5340	5340	0
339	20240327	132700	458475450	5340	5360	5360	5340	348
340	20240327	132600	456610370	5340	5340	5340	5340	0
341	20240327	132500	456610370	5340	5340	5340	5340	0
342	20240327	132400	456610370	5340	5340	5340	5340	91
343	20240327	132300	456124430	5340	5340	5340	5340	0
344	20240327	132200	456124430	5340	5340	5340	5340	0
345	20240327	132100	456124430	5340	5340	5340	5340	10
346	20240327	132000	456071030	5340	5340	5340	5340	0
347	20240327	131900	456071030	5340	5340	5340	5340	10
348	20240327	131800	456017630	5340	5350	5350	5340	159
349	20240327	131700	455168530	5350	5350	5350	5350	0
350	20240327	131600	455168530	5350	5350	5350	5350	10
351	20240327	131500	455115030	5340	5340	5340	5340	0
352	20240327	131400	455115030	5340	5340	5340	5340	0
353	20240327	131300	455115030	5340	5350	5360	5340	157
354	20240327	131200	454275730	5350	5350	5350	5350	0
355	20240327	131100	454275730	5350	5350	5350	5350	19
356	20240327	131000	454174080	5350	5350	5350	5350	1
357	20240327	130900	454168730	5340	5340	5340	5340	0
358	20240327	130800	454168730	5340	5340	5340	5340	0
359	20240327	130700	454168730	5340	5340	5340	5340	10
360	20240327	130600	454115330	5340	5340	5340	5340	0
361	20240327	130500	454115330	5340	5340	5340	5340	0
362	20240327	130400	454115330	5340	5340	5340	5340	537
363	20240327	130300	451247750	5350	5350	5350	5350	1000
364	20240327	130200	445897750	5350	5360	5360	5350	796
365	20240327	130100	441639050	5350	5350	5350	5350	10
366	20240327	130000	441585550	5350	5350	5350	5350	0
367	20240327	125900	441585550	5350	5350	5350	5350	0
368	20240327	125800	441585550	5350	5350	5350	5350	10
369	20240327	125700	441532050	5380	5380	5380	5380	0
370	20240327	125600	441532050	5380	5380	5380	5380	0
371	20240327	125500	441532050	5380	5360	5380	5350	720
372	20240327	125400	437678740	5360	5360	5360	5360	0
373	20240327	125300	437678740	5360	5360	5360	5360	50
374	20240327	125200	437410740	5360	5370	5370	5360	5808
375	20240327	125100	406235310	5370	5370	5370	5370	0
376	20240327	125000	406235310	5370	5370	5370	5370	0
377	20240327	124900	406235310	5370	5370	5370	5370	10
378	20240327	124800	406181610	5370	5370	5370	5370	4
379	20240327	124700	406160130	5370	5370	5370	5370	0
380	20240327	124600	406160130	5370	5370	5370	5370	10
381	20240327	124500	406106430	5370	5370	5370	5370	327
382	20240327	124400	404350440	5370	5370	5370	5370	0
383	20240327	124300	404350440	5370	5370	5370	5370	10
384	20240327	124200	404296740	5370	5370	5370	5370	0
385	20240327	124100	404296740	5370	5370	5370	5370	0
386	20240327	124000	404296740	5370	5370	5370	5370	10
387	20240327	123900	404243040	5370	5370	5370	5370	0
388	20240327	123800	404243040	5370	5370	5370	5370	200
389	20240327	123700	403169040	5370	5370	5370	5370	10
390	20240327	123600	403115340	5370	5370	5370	5370	0
391	20240327	123500	403115340	5370	5370	5370	5370	115
392	20240327	123400	402497790	5370	5370	5370	5370	10
393	20240327	123300	402444090	5380	5380	5380	5380	0
394	20240327	123200	402444090	5380	5380	5380	5380	1
395	20240327	123100	402438710	5370	5370	5370	5370	10
396	20240327	123000	402385010	5370	5370	5370	5370	0
397	20240327	122900	402385010	5370	5370	5370	5370	0
398	20240327	122800	402385010	5370	5370	5370	5370	10
399	20240327	122700	402331310	5360	5360	5360	5360	0
400	20240327	122600	402331310	5360	5360	5360	5360	0
401	20240327	122500	402331310	5360	5360	5360	5360	10
402	20240327	122400	402277710	5360	5360	5360	5360	0
403	20240327	122300	402277710	5360	5360	5360	5360	0
404	20240327	122200	402277710	5360	5370	5370	5360	45
405	20240327	122100	402036160	5360	5360	5360	5360	0
406	20240327	122000	402036160	5360	5360	5360	5360	0
407	20240327	121900	402036160	5360	5360	5360	5360	10
408	20240327	121800	401982560	5370	5370	5370	5370	5
409	20240327	121700	401955710	5360	5360	5360	5360	0
410	20240327	121600	401955710	5360	5360	5360	5360	10
411	20240327	121500	401902110	5380	5380	5380	5380	0
412	20240327	121400	401902110	5380	5380	5380	5380	0
413	20240327	121300	401902110	5380	5380	5380	5360	31
414	20240327	121200	401735530	5380	5380	5380	5380	0
415	20240327	121100	401735530	5380	5380	5380	5380	0
416	20240327	121000	401735530	5380	5360	5380	5360	28
417	20240327	120900	401585090	5370	5370	5370	5370	1291
418	20240327	120800	394652420	5370	5370	5370	5370	10
419	20240327	120700	394598720	5370	5370	5370	5370	0
420	20240327	120600	394598720	5370	5370	5370	5370	0
421	20240327	120500	394598720	5370	5370	5370	5370	10
422	20240327	120400	394545020	5370	5370	5370	5370	0
423	20240327	120300	394545020	5370	5370	5370	5370	7
424	20240327	120200	394507430	5370	5370	5370	5370	10
425	20240327	120100	394453730	5370	5370	5370	5370	0
426	20240327	120000	394453730	5370	5370	5370	5370	1
427	20240327	115900	394448360	5370	5370	5370	5370	10
428	20240327	115800	394394660	5370	5370	5370	5370	2
429	20240327	115700	394383920	5370	5370	5370	5370	8
430	20240327	115600	394340960	5370	5370	5370	5370	10
431	20240327	115500	394287260	5380	5380	5380	5380	7
432	20240327	115400	394249600	5370	5370	5370	5370	0
433	20240327	115300	394249600	5370	5370	5370	5370	10
434	20240327	115200	394195900	5370	5370	5370	5370	50
435	20240327	115100	393927400	5370	5370	5370	5370	0
436	20240327	115000	393927400	5370	5370	5370	5370	10
437	20240327	114900	393873700	5370	5370	5370	5370	1
438	20240327	114800	393868330	5370	5370	5370	5370	0
439	20240327	114700	393868330	5370	5370	5370	5370	10
440	20240327	114600	393814630	5370	5370	5370	5370	0
441	20240327	114500	393814630	5370	5370	5370	5370	0
442	20240327	114400	393814630	5370	5370	5370	5370	10
443	20240327	114300	393760930	5370	5370	5370	5370	0
444	20240327	114200	393760930	5370	5370	5370	5370	0
445	20240327	114100	393760930	5370	5370	5370	5370	10
446	20240327	114000	393707230	5370	5370	5370	5370	0
447	20240327	113900	393707230	5370	5370	5370	5370	0
448	20240327	113800	393707230	5370	5370	5370	5370	10
449	20240327	113700	393653530	5370	5370	5370	5370	0
450	20240327	113600	393653530	5370	5370	5370	5370	0
451	20240327	113500	393653530	5370	5370	5370	5370	10
452	20240327	113400	393599830	5370	5370	5370	5370	0
453	20240327	113300	393599830	5370	5370	5370	5370	0
454	20240327	113200	393599830	5370	5370	5370	5370	10
455	20240327	113100	393546130	5370	5370	5370	5370	0
456	20240327	113000	393546130	5370	5370	5370	5370	4
457	20240327	112900	393524650	5370	5370	5370	5370	10
458	20240327	112800	393470950	5370	5370	5370	5370	0
459	20240327	112700	393470950	5370	5370	5370	5370	0
460	20240327	112600	393470950	5370	5370	5370	5370	10
461	20240327	112500	393417250	5380	5380	5380	5380	50
462	20240327	112400	393148250	5380	5380	5380	5380	0
463	20240327	112300	393148250	5380	5370	5380	5370	20
464	20240327	112200	393040750	5380	5380	5380	5380	0
465	20240327	112100	393040750	5380	5380	5380	5380	98
466	20240327	112000	392513510	5380	5380	5380	5380	10
467	20240327	111900	392459710	5380	5380	5380	5380	0
468	20240327	111800	392459710	5380	5380	5380	5380	0
469	20240327	111700	392459710	5380	5380	5380	5380	10
470	20240327	111600	392405910	5380	5380	5380	5380	1
471	20240327	111500	392400530	5370	5370	5370	5370	0
472	20240327	111400	392400530	5370	5380	5380	5370	210
473	20240327	111300	391270830	5380	5380	5380	5380	0
474	20240327	111200	391270830	5380	5390	5390	5380	4403
475	20240327	111100	367582270	5390	5390	5390	5390	18
476	20240327	111000	367485250	5390	5390	5390	5390	2
477	20240327	110900	367474470	5390	5390	5390	5390	0
478	20240327	110800	367474470	5390	5380	5390	5380	30
479	20240327	110700	367312870	5400	5400	5400	5400	0
480	20240327	110600	367312870	5400	5400	5400	5400	4
481	20240327	110500	367291270	5390	5390	5390	5390	187
482	20240327	110400	366283340	5390	5390	5390	5390	0
483	20240327	110300	366283340	5390	5390	5390	5390	0
484	20240327	110200	366283340	5390	5390	5390	5390	10
485	20240327	110100	366229440	5390	5390	5390	5390	0
486	20240327	110000	366229440	5390	5390	5390	5390	0
487	20240327	105900	366229440	5390	5390	5390	5390	19
488	20240327	105800	366127030	5380	5380	5380	5380	0
489	20240327	105700	366127030	5380	5380	5380	5380	10
490	20240327	105600	366073230	5380	5380	5380	5380	0
491	20240327	105500	366073230	5380	5380	5380	5380	0
492	20240327	105400	366073230	5380	5380	5380	5380	10
493	20240327	105300	366019430	5380	5380	5380	5380	0
494	20240327	105200	366019430	5380	5380	5380	5380	0
495	20240327	105100	366019430	5380	5380	5380	5380	10
496	20240327	105000	365965630	5380	5380	5380	5380	0
497	20240327	104900	365965630	5380	5380	5380	5380	0
498	20240327	104800	365965630	5380	5380	5380	5380	10
499	20240327	104700	365911830	5380	5380	5380	5380	0
500	20240327	104600	365911830	5380	5380	5380	5380	0
501	20240327	104500	365911830	5380	5380	5380	5380	10
502	20240327	104400	365858030	5380	5380	5380	5380	0
503	20240327	104300	365858030	5380	5380	5380	5380	0
504	20240327	104200	365858030	5380	5380	5380	5380	10
505	20240327	104100	365804230	5390	5390	5390	5390	1851
506	20240327	104000	355827340	5390	5390	5390	5390	0
507	20240327	103900	355827340	5390	5390	5390	5390	10
508	20240327	103800	355773440	5400	5400	5400	5400	0
509	20240327	103700	355773440	5400	5400	5400	5400	1456
510	20240327	103600	347911040	5400	5400	5400	5400	10
511	20240327	103500	347857040	5410	5410	5410	5410	3
512	20240327	103400	347840810	5410	5410	5410	5410	0
513	20240327	103300	347840810	5410	5390	5410	5390	31
514	20240327	103200	347673320	5390	5390	5390	5390	20
515	20240327	103100	347565520	5390	5390	5390	5390	0
516	20240327	103000	347565520	5390	5390	5390	5390	10
517	20240327	102900	347511620	5390	5390	5390	5390	0
518	20240327	102800	347511620	5390	5390	5390	5390	0
519	20240327	102700	347511620	5390	5390	5390	5390	980
520	20240327	102600	342229420	5390	5390	5390	5390	0
521	20240327	102500	342229420	5390	5390	5390	5390	0
522	20240327	102400	342229420	5390	5390	5390	5390	10
523	20240327	102300	342175520	5390	5390	5390	5390	0
524	20240327	102200	342175520	5390	5390	5390	5390	0
525	20240327	102100	342175520	5390	5390	5390	5390	10
526	20240327	102000	342121620	5390	5390	5390	5390	0
527	20240327	101900	342121620	5390	5390	5390	5390	0
528	20240327	101800	342121620	5390	5390	5390	5390	10
529	20240327	101700	342067720	5410	5410	5410	5410	0
530	20240327	101600	342067720	5410	5410	5410	5410	0
531	20240327	101500	342067720	5410	5390	5410	5390	11
532	20240327	101400	342008410	5400	5400	5400	5400	131
533	20240327	101300	341301010	5390	5390	5390	5390	0
534	20240327	101200	341301010	5390	5400	5400	5390	11
535	20240327	101100	341241710	5400	5400	5400	5400	10
536	20240327	101000	341187710	5400	5400	5400	5400	0
537	20240327	100900	341187710	5400	5400	5400	5400	319
538	20240327	100800	339465110	5410	5410	5410	5410	0
539	20240327	100700	339465110	5410	5410	5410	5410	30
540	20240327	100600	339302810	5400	5400	5400	5400	10
541	20240327	100500	339248810	5400	5400	5400	5400	600
542	20240327	100400	336008810	5400	5400	5400	5400	2614
543	20240327	100300	321893210	5390	5400	5400	5390	397
544	20240327	100200	319749510	5400	5400	5410	5400	6601
545	20240327	100100	284104100	5400	5400	5400	5400	0
546	20240327	100000	284104100	5400	5400	5400	5400	10010
547	20240327	095900	230050100	5400	5400	5400	5400	0
548	20240327	095800	230050100	5400	5400	5400	5400	400
549	20240327	095700	227890100	5400	5400	5400	5400	1010
550	20240327	095600	222436100	5400	5400	5400	5400	0
551	20240327	095500	222436100	5400	5400	5400	5400	0
552	20240327	095400	222436100	5400	5400	5400	5400	10
553	20240327	095300	222382100	5410	5410	5410	5410	0
554	20240327	095200	222382100	5410	5410	5410	5410	825
555	20240327	095100	217918850	5410	5430	5430	5410	11
556	20240327	095000	217859320	5440	5440	5440	5440	0
557	20240327	094900	217859320	5440	5420	5440	5410	1501
558	20240327	094800	209735140	5410	5410	5410	5410	10
559	20240327	094700	209681040	5420	5420	5420	5420	0
560	20240327	094600	209681040	5420	5420	5440	5420	1011
561	20240327	094500	204201400	5440	5430	5450	5420	14349
562	20240327	094400	126223990	5430	5410	5430	5410	8474
563	20240327	094300	80287420	5400	5400	5400	5400	49
564	20240327	094200	80022820	5410	5410	5410	5410	876
565	20240327	094100	75283660	5390	5390	5390	5390	0
566	20240327	094000	75283660	5390	5390	5390	5390	10
567	20240327	093900	75229760	5390	5390	5390	5390	0
568	20240327	093800	75229760	5390	5390	5390	5390	0
569	20240327	093700	75229760	5390	5390	5390	5390	10
570	20240327	093600	75175860	5410	5410	5410	5410	1125
571	20240327	093500	69089610	5410	5400	5410	5400	4013
572	20240327	093400	47379330	5400	5400	5400	5400	0
573	20240327	093300	47379330	5400	5400	5400	5400	0
574	20240327	093200	47379330	5400	5400	5400	5400	0
575	20240327	093100	47379330	5400	5400	5400	5400	264
576	20240327	093000	45953730	5400	5400	5400	5400	18
577	20240327	092900	45856530	5400	5400	5400	5400	0
578	20240327	092800	45856530	5400	5400	5400	5400	0
579	20240327	092700	45856530	5400	5400	5400	5400	0
580	20240327	092600	45856530	5400	5400	5400	5400	5
581	20240327	092500	45829530	5410	5390	5410	5380	1511
582	20240327	092400	37700070	5390	5400	5410	5390	671
583	20240327	092300	34081970	5400	5400	5400	5400	1
584	20240327	092200	34076570	5400	5400	5400	5400	0
585	20240327	092100	34076570	5400	5400	5400	5400	41
586	20240327	092000	33855170	5400	5400	5400	5400	9
587	20240327	091900	33806570	5400	5400	5400	5400	100
588	20240327	091800	33266570	5400	5390	5400	5390	63
589	20240327	091700	32926900	5390	5390	5390	5390	0
590	20240327	091600	32926900	5390	5390	5390	5390	100
591	20240327	091500	32387900	5390	5390	5390	5390	78
592	20240327	091400	31967480	5390	5400	5400	5390	1476
593	20240327	091300	24003000	5400	5400	5400	5400	10
594	20240327	091200	23949000	5400	5400	5400	5400	14
595	20240327	091100	23873400	5400	5400	5400	5400	486
596	20240327	091000	21249000	5400	5400	5400	5400	501
597	20240327	090900	18543600	5400	5400	5400	5400	0
598	20240327	090800	18543600	5400	5400	5400	5400	19
599	20240327	090700	18441000	5400	5400	5400	5400	0
600	20240327	090600	18441000	5400	5400	5400	5400	307
601	20240327	090500	16783200	5400	5400	5400	5400	0
602	20240327	090400	16783200	5400	5400	5400	5400	7
603	20240327	090300	16745400	5400	5400	5400	5400	0
604	20240327	090200	16745400	5400	5400	5400	5400	498
605	20240327	090100	14056200	5400	5400	5400	5400	2
606	20240327	090000	14045400	5400	5400	5400	5400	2601