KissMeData/013310/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185300	685870455	4075	4075	4075	4075	1900
3	20240327	185200	685870455	4075	4075	4075	4075	0
4	20240327	185100	685870455	4075	4075	4075	4075	0
5	20240327	185000	685870455	4075	4075	4075	4075	0
6	20240327	184900	685870455	4075	4075	4075	4075	0
7	20240327	184800	685870455	4075	4075	4075	4075	0
8	20240327	184700	685870455	4075	4075	4075	4075	0
9	20240327	184600	685870455	4075	4075	4075	4075	0
10	20240327	184500	685870455	4075	4075	4075	4075	0
11	20240327	184400	685870455	4075	4075	4075	4075	0
12	20240327	184300	685870455	4075	4075	4075	4075	0
13	20240327	184200	685870455	4075	4075	4075	4075	0
14	20240327	184100	685870455	4075	4075	4075	4075	0
15	20240327	184000	685870455	4075	4075	4075	4075	0
16	20240327	183900	685870455	4075	4075	4075	4075	0
17	20240327	183800	685870455	4075	4075	4075	4075	0
18	20240327	183700	685870455	4075	4075	4075	4075	0
19	20240327	183600	685870455	4075	4075	4075	4075	0
20	20240327	183500	685870455	4075	4075	4075	4075	0
21	20240327	183400	685870455	4075	4075	4075	4075	0
22	20240327	183300	685870455	4075	4075	4075	4075	0
23	20240327	183200	685870455	4075	4075	4075	4075	0
24	20240327	183100	685870455	4075	4075	4075	4075	0
25	20240327	183000	685870455	4075	4075	4075	4075	0
26	20240327	182900	685870455	4075	4075	4075	4075	0
27	20240327	182800	685870455	4075	4075	4075	4075	0
28	20240327	182700	685870455	4075	4075	4075	4075	0
29	20240327	182600	685870455	4075	4075	4075	4075	0
30	20240327	182500	685870455	4075	4075	4075	4075	0
31	20240327	182400	685870455	4075	4075	4075	4075	0
32	20240327	182300	685870455	4075	4075	4075	4075	1900
33	20240327	182200	685870455	4075	4075	4075	4075	0
34	20240327	182100	685870455	4075	4075	4075	4075	0
35	20240327	182000	685870455	4075	4075	4075	4075	0
36	20240327	181900	685870455	4075	4075	4075	4075	0
37	20240327	181800	685870455	4075	4075	4075	4075	0
38	20240327	181700	685870455	4075	4075	4075	4075	0
39	20240327	181600	685870455	4075	4075	4075	4075	0
40	20240327	181500	685870455	4075	4075	4075	4075	0
41	20240327	181400	685870455	4075	4075	4075	4075	0
42	20240327	181300	685870455	4075	4075	4075	4075	0
43	20240327	181200	685870455	4075	4075	4075	4075	0
44	20240327	181100	685870455	4075	4075	4075	4075	0
45	20240327	181000	685870455	4075	4075	4075	4075	0
46	20240327	180900	685870455	4075	4075	4075	4075	0
47	20240327	180800	685870455	4075	4075	4075	4075	0
48	20240327	180700	685870455	4075	4075	4075	4075	0
49	20240327	180600	685870455	4075	4075	4075	4075	0
50	20240327	180500	685870455	4075	4075	4075	4075	0
51	20240327	180400	685870455	4075	4075	4075	4075	0
52	20240327	180300	685870455	4075	4075	4075	4075	0
53	20240327	180200	685870455	4075	4075	4075	4075	0
54	20240327	180100	685870455	4075	4075	4075	4075	0
55	20240327	180000	685870455	4075	4075	4075	4075	0
56	20240327	175900	685870455	4075	4075	4075	4075	0
57	20240327	175800	685870455	4075	4075	4075	4075	0
58	20240327	175700	685870455	4075	4075	4075	4075	0
59	20240327	175600	685870455	4075	4075	4075	4075	0
60	20240327	175500	685870455	4075	4075	4075	4075	0
61	20240327	175400	685870455	4075	4075	4075	4075	0
62	20240327	175300	685870455	4075	4075	4075	4075	1900
63	20240327	175200	685870455	4075	4075	4075	4075	0
64	20240327	175100	685870455	4075	4075	4075	4075	0
65	20240327	175000	685870455	4075	4075	4075	4075	0
66	20240327	174900	685870455	4075	4075	4075	4075	0
67	20240327	174800	685870455	4075	4075	4075	4075	0
68	20240327	174700	685870455	4075	4075	4075	4075	0
69	20240327	174600	685870455	4075	4075	4075	4075	0
70	20240327	174500	685870455	4075	4075	4075	4075	0
71	20240327	174400	685870455	4075	4075	4075	4075	0
72	20240327	174300	685870455	4075	4075	4075	4075	0
73	20240327	174200	685870455	4075	4075	4075	4075	0
74	20240327	174100	685870455	4075	4075	4075	4075	0
75	20240327	174000	685870455	4075	4075	4075	4075	0
76	20240327	173900	685870455	4075	4075	4075	4075	0
77	20240327	173800	685870455	4075	4075	4075	4075	0
78	20240327	173700	685870455	4075	4075	4075	4075	0
79	20240327	173600	685870455	4075	4075	4075	4075	0
80	20240327	173500	685870455	4075	4075	4075	4075	0
81	20240327	173400	685870455	4075	4075	4075	4075	0
82	20240327	173300	685870455	4075	4075	4075	4075	0
83	20240327	173200	685870455	4075	4075	4075	4075	0
84	20240327	173100	685870455	4075	4075	4075	4075	0
85	20240327	173000	685870455	4075	4075	4075	4075	0
86	20240327	172900	685870455	4075	4075	4075	4075	0
87	20240327	172800	685870455	4075	4075	4075	4075	0
88	20240327	172700	685870455	4075	4075	4075	4075	0
89	20240327	172600	685870455	4075	4075	4075	4075	0
90	20240327	172500	685870455	4075	4075	4075	4075	0
91	20240327	172400	685870455	4075	4075	4075	4075	0
92	20240327	172300	685870455	4075	4075	4075	4075	1900
93	20240327	172200	685870455	4075	4075	4075	4075	0
94	20240327	172100	685870455	4075	4075	4075	4075	0
95	20240327	172000	685870455	4075	4075	4075	4075	0
96	20240327	171900	685870455	4075	4075	4075	4075	0
97	20240327	171800	685870455	4075	4075	4075	4075	0
98	20240327	171700	685870455	4075	4075	4075	4075	0
99	20240327	171600	685870455	4075	4075	4075	4075	0
100	20240327	171500	685870455	4075	4075	4075	4075	0
101	20240327	171400	685870455	4075	4075	4075	4075	0
102	20240327	171300	685870455	4075	4075	4075	4075	0
103	20240327	171200	685870455	4075	4075	4075	4075	0
104	20240327	171100	685870455	4075	4075	4075	4075	0
105	20240327	171000	685870455	4075	4075	4075	4075	0
106	20240327	170900	685870455	4075	4075	4075	4075	0
107	20240327	170800	685870455	4075	4075	4075	4075	0
108	20240327	170700	685870455	4075	4075	4075	4075	0
109	20240327	170600	685870455	4075	4075	4075	4075	0
110	20240327	170500	685870455	4075	4075	4075	4075	0
111	20240327	170400	685870455	4075	4075	4075	4075	0
112	20240327	170300	685870455	4075	4075	4075	4075	0
113	20240327	170200	685870455	4075	4075	4075	4075	0
114	20240327	170100	685870455	4075	4075	4075	4075	0
115	20240327	170000	685870455	4075	4075	4075	4075	0
116	20240327	165900	685870455	4075	4075	4075	4075	0
117	20240327	165800	685870455	4075	4075	4075	4075	0
118	20240327	165700	685870455	4075	4075	4075	4075	0
119	20240327	165600	685870455	4075	4075	4075	4075	0
120	20240327	165500	685870455	4075	4075	4075	4075	0
121	20240327	165400	685870455	4075	4075	4075	4075	0
122	20240327	165300	685870455	4075	4075	4075	4075	1900
123	20240327	165200	685870455	4075	4075	4075	4075	0
124	20240327	165100	685870455	4075	4075	4075	4075	0
125	20240327	165000	685870455	4075	4075	4075	4075	0
126	20240327	164900	685870455	4075	4075	4075	4075	0
127	20240327	164800	685870455	4075	4075	4075	4075	0
128	20240327	164700	685870455	4075	4075	4075	4075	0
129	20240327	164600	685870455	4075	4075	4075	4075	0
130	20240327	164500	685870455	4075	4075	4075	4075	0
131	20240327	164400	685870455	4075	4075	4075	4075	0
132	20240327	164300	685870455	4075	4075	4075	4075	0
133	20240327	164200	685870455	4075	4075	4075	4075	0
134	20240327	164100	685870455	4075	4075	4075	4075	0
135	20240327	164000	685870455	4075	4075	4075	4075	0
136	20240327	163900	685870455	4075	4075	4075	4075	0
137	20240327	163800	685870455	4075	4075	4075	4075	0
138	20240327	163700	685870455	4075	4075	4075	4075	0
139	20240327	163600	685870455	4075	4075	4075	4075	0
140	20240327	163500	685870455	4075	4075	4075	4075	0
141	20240327	163400	685870455	4075	4075	4075	4075	0
142	20240327	163300	685870455	4075	4075	4075	4075	0
143	20240327	163200	685870455	4075	4075	4075	4075	0
144	20240327	163100	685870455	4075	4075	4075	4075	0
145	20240327	163000	685870455	4075	4075	4075	4075	0
146	20240327	162900	685870455	4075	4075	4075	4075	0
147	20240327	162800	685870455	4075	4075	4075	4075	0
148	20240327	162700	685870455	4075	4075	4075	4075	0
149	20240327	162600	685870455	4075	4075	4075	4075	0
150	20240327	162500	685870455	4075	4075	4075	4075	0
151	20240327	162400	685870455	4075	4075	4075	4075	0
152	20240327	162300	685870455	4075	4075	4075	4075	1900
153	20240327	162200	685870455	4075	4075	4075	4075	0
154	20240327	162100	685870455	4075	4075	4075	4075	0
155	20240327	162000	685870455	4075	4075	4075	4075	0
156	20240327	161900	685870455	4075	4075	4075	4075	0
157	20240327	161800	685870455	4075	4075	4075	4075	0
158	20240327	161700	685870455	4075	4075	4075	4075	0
159	20240327	161600	685870455	4075	4075	4075	4075	0
160	20240327	161500	685870455	4075	4075	4075	4075	0
161	20240327	161400	685870455	4075	4075	4075	4075	0
162	20240327	161300	685870455	4075	4075	4075	4075	0
163	20240327	161200	685870455	4075	4075	4075	4075	0
164	20240327	161100	685870455	4075	4075	4075	4075	0
165	20240327	161000	685870455	4075	4075	4075	4075	0
166	20240327	160900	685870455	4075	4075	4075	4075	0
167	20240327	160800	685870455	4075	4075	4075	4075	0
168	20240327	160700	685870455	4075	4075	4075	4075	0
169	20240327	160600	685870455	4075	4075	4075	4075	0
170	20240327	160500	685870455	4075	4075	4075	4075	0
171	20240327	160400	685870455	4075	4075	4075	4075	0
172	20240327	160300	685870455	4075	4075	4075	4075	0
173	20240327	160200	685870455	4075	4075	4075	4075	0
174	20240327	160100	685870455	4075	4075	4075	4075	0
175	20240327	160000	685870455	4075	4075	4075	4075	0
176	20240327	155900	685870455	4075	4075	4075	4075	0
177	20240327	155800	685870455	4075	4075	4075	4075	0
178	20240327	155700	685870455	4075	4075	4075	4075	0
179	20240327	155600	685870455	4075	4075	4075	4075	0
180	20240327	155500	685870455	4075	4075	4075	4075	0
181	20240327	155400	685870455	4075	4075	4075	4075	0
182	20240327	155300	685870455	4075	4075	4075	4075	1900
183	20240327	155200	685870455	4075	4075	4075	4075	0
184	20240327	155100	685870455	4075	4075	4075	4075	0
185	20240327	155000	685870455	4075	4075	4075	4075	0
186	20240327	154900	685870455	4075	4075	4075	4075	0
187	20240327	154800	685870455	4075	4075	4075	4075	0
188	20240327	154700	685870455	4075	4075	4075	4075	0
189	20240327	154600	685870455	4075	4075	4075	4075	0
190	20240327	154500	685870455	4075	4075	4075	4075	0
191	20240327	154400	685870455	4075	4075	4075	4075	0
192	20240327	154300	685870455	4075	4075	4075	4075	0
193	20240327	154200	685870455	4075	4075	4075	4075	0
194	20240327	154100	685870455	4075	4075	4075	4075	0
195	20240327	154000	685870455	4075	4075	4075	4075	0
196	20240327	153900	685870455	4075	4075	4075	4075	0
197	20240327	153800	685870455	4075	4075	4075	4075	0
198	20240327	153700	685870455	4075	4075	4075	4075	0
199	20240327	153600	685870455	4075	4075	4075	4075	0
200	20240327	153500	685870455	4075	4075	4075	4075	0
201	20240327	153400	685870455	4075	4075	4075	4075	0
202	20240327	153300	685870455	4075	4075	4075	4075	0
203	20240327	153200	685870455	4075	4075	4075	4075	0
204	20240327	153100	685870455	4075	4075	4075	4075	0
205	20240327	153000	685870455	4075	4075	4075	4075	1900
206	20240327	152900	678127955	4080	4080	4080	4080	0
207	20240327	152800	678127955	4080	4080	4080	4080	0
208	20240327	152700	678127955	4080	4080	4080	4080	0
209	20240327	152600	678127955	4080	4080	4080	4080	0
210	20240327	152500	678127955	4080	4080	4080	4080	0
211	20240327	152400	678127955	4080	4080	4080	4080	0
212	20240327	152300	678127955	4080	4080	4080	4080	0
213	20240327	152200	678127955	4080	4080	4080	4080	0
214	20240327	152100	678127955	4080	4080	4080	4080	0
215	20240327	152000	678127955	4080	4080	4080	4080	0
216	20240327	151900	678127955	4080	4080	4080	4075	74
217	20240327	151800	677826205	4080	4080	4080	4080	25
218	20240327	151700	677724205	4080	4075	4080	4075	808
219	20240327	151600	674430590	4080	4080	4080	4080	0
220	20240327	151500	674430590	4080	4080	4080	4080	100
221	20240327	151400	674022590	4075	4075	4080	4075	226
222	20240327	151300	673101635	4080	4080	4080	4080	0
223	20240327	151200	673101635	4080	4075	4080	4075	326
224	20240327	151100	671773180	4075	4080	4080	4075	28
225	20240327	151000	671659070	4075	4080	4080	4075	132
226	20240327	150900	671121160	4080	4075	4080	4075	112
227	20240327	150800	670664500	4080	4075	4080	4075	28
228	20240327	150700	670550390	4080	4080	4080	4080	2
229	20240327	150600	670542230	4080	4080	4080	4080	0
230	20240327	150500	670542230	4080	4075	4080	4075	28
231	20240327	150400	670428120	4075	4075	4075	4075	0
232	20240327	150300	670428120	4075	4080	4080	4075	7
233	20240327	150200	670399590	4075	4080	4080	4075	27
234	20240327	150100	670289560	4080	4080	4080	4080	5
235	20240327	150000	670269160	4075	4075	4075	4075	130
236	20240327	145900	669739410	4075	4080	4080	4075	366
237	20240327	145800	668247265	4080	4085	4085	4080	133
238	20240327	145700	667704615	4080	4080	4085	4080	465
239	20240327	145600	665807410	4085	4085	4085	4085	1232
240	20240327	145500	660774690	4085	4085	4085	4080	223
241	20240327	145400	659864735	4080	4085	4085	4080	61
242	20240327	145300	659615680	4085	4085	4085	4085	0
243	20240327	145200	659615680	4085	4085	4085	4085	1
244	20240327	145100	659611595	4090	4085	4090	4085	31
245	20240327	145000	659484955	4090	4095	4095	4085	21
246	20240327	144900	659398985	4085	4085	4085	4085	1
247	20240327	144800	659394900	4085	4090	4090	4085	80
248	20240327	144700	659068080	4090	4090	4090	4090	1
249	20240327	144600	659063990	4095	4095	4095	4095	10
250	20240327	144500	659023040	4100	4100	4100	4100	0
251	20240327	144400	659023040	4100	4100	4100	4100	120
252	20240327	144300	658531040	4085	4085	4085	4085	310
253	20240327	144200	657264690	4105	4105	4105	4105	0
254	20240327	144100	657264690	4105	4105	4105	4105	1
255	20240327	144000	657260585	4105	4100	4105	4100	116
256	20240327	143900	656784980	4080	4095	4095	4080	66
257	20240327	143800	656515460	4080	4095	4100	4080	3664
258	20240327	143700	641494330	4100	4100	4100	4100	200
259	20240327	143600	640674330	4100	4065	4100	4060	4950
260	20240327	143500	620481315	4065	4065	4065	4065	2
261	20240327	143400	620473185	4065	4065	4065	4065	1
262	20240327	143300	620469120	4060	4060	4060	4060	162
263	20240327	143200	619811400	4065	4065	4065	4065	0
264	20240327	143100	619811400	4065	4065	4065	4065	125
265	20240327	143000	619303275	4060	4060	4060	4060	22
266	20240327	142900	619213955	4055	4055	4055	4055	42
267	20240327	142800	619043645	4060	4060	4060	4060	0
268	20240327	142700	619043645	4060	4060	4060	4060	0
269	20240327	142600	619043645	4060	4060	4060	4060	105
270	20240327	142500	618617345	4060	4065	4065	4060	42
271	20240327	142400	618446805	4060	4060	4060	4060	75
272	20240327	142300	618142305	4060	4060	4060	4060	128
273	20240327	142200	617622625	4065	4065	4065	4065	156
274	20240327	142100	616988485	4065	4065	4065	4065	4
275	20240327	142000	616972225	4070	4070	4070	4070	124
276	20240327	141900	616467545	4070	4070	4070	4070	0
277	20240327	141800	616467545	4070	4070	4070	4070	27
278	20240327	141700	616357655	4070	4070	4070	4070	567
279	20240327	141600	614049965	4085	4085	4085	4085	1
280	20240327	141500	614045880	4095	4095	4095	4095	0
281	20240327	141400	614045880	4095	4095	4095	4095	0
282	20240327	141300	614045880	4095	4095	4095	4095	0
283	20240327	141200	614045880	4095	4095	4095	4095	19
284	20240327	141100	613968075	4095	4070	4095	4070	5822
285	20240327	141000	590196395	4065	4065	4065	4065	116
286	20240327	140900	589724855	4065	4065	4065	4065	4011
287	20240327	140800	573420140	4065	4065	4065	4065	0
288	20240327	140700	573420140	4065	4055	4065	4055	3003
289	20240327	140600	561226325	4045	4045	4045	4045	26
290	20240327	140500	561121155	4045	4045	4045	4045	693
291	20240327	140400	558317970	4045	4045	4045	4045	0
292	20240327	140300	558317970	4045	4050	4050	4045	2432
293	20240327	140200	548475465	4055	4055	4055	4055	0
294	20240327	140100	548475465	4055	4055	4055	4055	280
295	20240327	140000	547340065	4055	4055	4055	4055	0
296	20240327	135900	547340065	4055	4055	4055	4055	0
297	20240327	135800	547340065	4055	4055	4055	4055	429
298	20240327	135700	545600470	4055	4055	4055	4055	1
299	20240327	135600	545596415	4050	4050	4050	4050	29
300	20240327	135500	545478965	4055	4055	4055	4055	2
301	20240327	135400	545470855	4050	4050	4050	4050	26
302	20240327	135300	545365555	4055	4055	4055	4055	8
303	20240327	135200	545333115	4055	4055	4055	4055	113
304	20240327	135100	544874900	4055	4055	4055	4055	3
305	20240327	135000	544862735	4055	4055	4055	4055	10
306	20240327	134900	544822185	4055	4050	4055	4050	673
307	20240327	134800	542095760	4050	4050	4050	4050	26
308	20240327	134700	541990460	4055	4055	4055	4055	7
309	20240327	134600	541962075	4055	4055	4055	4055	18
310	20240327	134500	541889085	4050	4050	4050	4050	200
311	20240327	134400	541079085	4050	4050	4050	4050	60
312	20240327	134300	540836085	4050	4050	4050	4050	26
313	20240327	134200	540730785	4055	4055	4055	4055	63
314	20240327	134100	540475320	4050	4055	4055	4050	89
315	20240327	134000	540114865	4050	4050	4050	4050	32
316	20240327	133900	539985265	4050	4050	4050	4050	0
317	20240327	133800	539985265	4050	4050	4050	4050	2
318	20240327	133700	539977165	4045	4045	4045	4045	3
319	20240327	133600	539965030	4045	4045	4045	4045	0
320	20240327	133500	539965030	4045	4045	4045	4045	0
321	20240327	133400	539965030	4045	4045	4045	4045	120
322	20240327	133300	539479630	4045	4045	4045	4045	26
323	20240327	133200	539374460	4045	4045	4045	4045	0
324	20240327	133100	539374460	4045	4045	4045	4045	482
325	20240327	133000	537424770	4040	4045	4045	4040	3000
326	20240327	132900	525289985	4050	4050	4050	4050	130
327	20240327	132800	524763485	4050	4050	4050	4050	376
328	20240327	132700	523240685	4050	4050	4050	4050	0
329	20240327	132600	523240685	4050	4050	4050	4050	1000
330	20240327	132500	519190685	4050	4050	4050	4050	0
331	20240327	132400	519190685	4050	4050	4050	4050	322
332	20240327	132300	517886585	4045	4045	4045	4045	0
333	20240327	132200	517886585	4045	4055	4055	4045	17316
334	20240327	132100	447757360	4055	4055	4055	4055	63
335	20240327	132000	447501895	4055	4055	4055	4050	527
336	20240327	131900	445365040	4055	4055	4055	4050	2843
337	20240327	131800	433844175	4055	4055	4055	4055	136
338	20240327	131700	433292695	4055	4055	4055	4055	30
339	20240327	131600	433171045	4055	4060	4060	4055	2858
340	20240327	131500	421573470	4065	4065	4065	4065	1
341	20240327	131400	421569405	4060	4060	4060	4060	0
342	20240327	131300	421569405	4060	4060	4060	4060	0
343	20240327	131200	421569405	4060	4060	4060	4060	0
344	20240327	131100	421569405	4060	4060	4060	4060	0
345	20240327	131000	421569405	4060	4060	4060	4060	26
346	20240327	130900	421463845	4065	4065	4065	4065	0
347	20240327	130800	421463845	4065	4065	4065	4065	0
348	20240327	130700	421463845	4065	4065	4065	4065	40
349	20240327	130600	421301245	4065	4060	4065	4060	52
350	20240327	130500	421090120	4060	4060	4060	4060	26
351	20240327	130400	420984560	4065	4065	4065	4065	0
352	20240327	130300	420984560	4065	4065	4065	4065	1
353	20240327	130200	420980495	4060	4060	4060	4060	0
354	20240327	130100	420980495	4060	4065	4065	4060	22
355	20240327	130000	420891165	4060	4060	4060	4060	493
356	20240327	125900	418889585	4060	4060	4060	4060	1
357	20240327	125800	418885525	4055	4060	4060	4055	530
358	20240327	125700	416733870	4060	4060	4060	4060	0
359	20240327	125600	416733870	4060	4060	4060	4060	1
360	20240327	125500	416729810	4055	4055	4055	4055	0
361	20240327	125400	416729810	4055	4065	4065	4055	146
362	20240327	125300	416137770	4055	4065	4065	4055	101
363	20240327	125200	415728195	4055	4055	4055	4055	0
364	20240327	125100	415728195	4055	4060	4060	4055	336
365	20240327	125000	414365565	4060	4060	4060	4060	0
366	20240327	124900	414365565	4060	4065	4065	4060	3
367	20240327	124800	414353375	4065	4065	4065	4065	2
368	20240327	124700	414345245	4060	4060	4060	4060	794
369	20240327	124600	411121605	4065	4060	4065	4060	27
370	20240327	124500	411011980	4065	4065	4065	4065	0
371	20240327	124400	411011980	4065	4065	4065	4065	22
372	20240327	124300	410922550	4065	4065	4065	4065	2
373	20240327	124200	410914420	4065	4065	4065	4065	30
374	20240327	124100	410792470	4065	4065	4065	4065	0
375	20240327	124000	410792470	4065	4065	4065	4065	11
376	20240327	123900	410747755	4065	4065	4065	4065	2
377	20240327	123800	410739625	4060	4060	4060	4060	26
378	20240327	123700	410634065	4065	4065	4065	4065	0
379	20240327	123600	410634065	4065	4065	4065	4065	30
380	20240327	123500	410512115	4060	4060	4060	4060	9
381	20240327	123400	410475575	4055	4055	4055	4050	70
382	20240327	123300	410191970	4055	4065	4065	4055	70
383	20240327	123200	409907460	4065	4055	4065	4055	243
384	20240327	123100	408920240	4060	4060	4060	4060	1
385	20240327	123000	408916180	4055	4055	4055	4055	668
386	20240327	122900	406207440	4055	4055	4055	4055	4
387	20240327	122800	406191220	4050	4060	4060	4050	395
388	20240327	122700	404589625	4060	4055	4060	4055	1001
389	20240327	122600	400530565	4065	4065	4065	4065	1
390	20240327	122500	400526500	4060	4055	4060	4055	933
391	20240327	122400	396738570	4055	4055	4055	4055	1225
392	20240327	122300	391771195	4060	4060	4060	4060	1
393	20240327	122200	391767135	4060	4055	4060	4055	52
394	20240327	122100	391556270	4065	4065	4065	4065	0
395	20240327	122000	391556270	4065	4065	4065	4065	1
396	20240327	121900	391552205	4055	4055	4055	4055	26
397	20240327	121800	391446775	4055	4060	4060	4055	500
398	20240327	121700	389416805	4065	4065	4065	4065	10
399	20240327	121600	389376155	4065	4065	4065	4065	0
400	20240327	121500	389376155	4065	4060	4065	4060	558
401	20240327	121400	387110670	4060	4065	4065	4060	147
402	20240327	121300	386513245	4065	4065	4065	4065	106
403	20240327	121200	386082355	4065	4065	4065	4065	0
404	20240327	121100	386082355	4065	4065	4065	4065	20
405	20240327	121000	386001055	4070	4070	4070	4070	1
406	20240327	120900	385996985	4060	4065	4065	4060	29
407	20240327	120800	385879230	4070	4070	4070	4070	1
408	20240327	120700	385875160	4070	4070	4070	4070	1
409	20240327	120600	385871090	4070	4070	4070	4070	0
410	20240327	120500	385871090	4070	4070	4070	4070	100
411	20240327	120400	385464090	4070	4070	4070	4070	1
412	20240327	120300	385460020	4070	4070	4070	4070	51
413	20240327	120200	385252450	4070	4070	4070	4070	1
414	20240327	120100	385248380	4070	4070	4070	4060	47
415	20240327	120000	385057380	4065	4065	4065	4065	0
416	20240327	115900	385057380	4065	4065	4065	4065	0
417	20240327	115800	385057380	4065	4065	4065	4065	1000
418	20240327	115700	380992380	4060	4060	4060	4060	0
419	20240327	115600	380992380	4060	4060	4060	4060	1028
420	20240327	115500	376818700	4060	4060	4060	4060	0
421	20240327	115400	376818700	4060	4060	4060	4060	0
422	20240327	115300	376818700	4060	4060	4060	4060	0
423	20240327	115200	376818700	4060	4060	4060	4060	0
424	20240327	115100	376818700	4060	4065	4070	4060	927
425	20240327	115000	373050570	4060	4060	4060	4060	1000
426	20240327	114900	368990570	4070	4070	4070	4070	1
427	20240327	114800	368986500	4070	4070	4070	4070	0
428	20240327	114700	368986500	4070	4065	4070	4065	2100
429	20240327	114600	360441655	4065	4065	4065	4065	362
430	20240327	114500	358970125	4065	4065	4065	4065	0
431	20240327	114400	358970125	4065	4060	4065	4060	3312
432	20240327	114300	345522670	4065	4070	4070	4065	252
433	20240327	114200	344498270	4070	4070	4070	4070	10
434	20240327	114100	344457570	4070	4070	4070	4070	0
435	20240327	114000	344457570	4070	4070	4070	4070	0
436	20240327	113900	344457570	4070	4070	4070	4070	0
437	20240327	113800	344457570	4070	4070	4070	4070	10
438	20240327	113700	344416870	4060	4065	4065	4060	2491
439	20240327	113600	334303390	4070	4070	4070	4070	0
440	20240327	113500	334303390	4070	4070	4070	4070	0
441	20240327	113400	334303390	4070	4070	4070	4070	196
442	20240327	113300	333505670	4065	4065	4065	4065	1471
443	20240327	113200	327526055	4060	4060	4060	4060	0
444	20240327	113100	327526055	4060	4060	4060	4060	900
445	20240327	113000	323872055	4060	4060	4060	4060	25
446	20240327	112900	323770555	4060	4060	4060	4060	0
447	20240327	112800	323770555	4060	4065	4065	4060	1553
448	20240327	112700	317464875	4065	4065	4065	4065	50
449	20240327	112600	317261625	4065	4060	4065	4060	1007
450	20240327	112500	313169200	4060	4060	4060	4060	0
451	20240327	112400	313169200	4060	4060	4060	4060	0
452	20240327	112300	313169200	4060	4060	4060	4060	424
453	20240327	112200	311447760	4060	4055	4060	4055	4891
454	20240327	112100	291591360	4050	4050	4050	4050	0
455	20240327	112000	291591360	4050	4055	4055	4050	96
456	20240327	111900	291202210	4055	4055	4055	4055	6
457	20240327	111800	291177880	4050	4050	4050	4050	0
458	20240327	111700	291177880	4050	4050	4050	4050	0
459	20240327	111600	291177880	4050	4050	4050	4050	0
460	20240327	111500	291177880	4050	4050	4055	4050	77
461	20240327	111400	290866005	4055	4055	4055	4055	0
462	20240327	111300	290866005	4055	4055	4055	4050	663
463	20240327	111200	288177825	4055	4050	4055	4050	1012
464	20240327	111100	284079165	4050	4055	4055	4050	2249
465	20240327	111000	274970675	4055	4055	4055	4055	0
466	20240327	110900	274970675	4055	4055	4055	4050	3259
467	20240327	110800	261767755	4055	4055	4055	4055	10
468	20240327	110700	261727205	4055	4055	4055	4055	6
469	20240327	110600	261702875	4050	4050	4050	4050	526
470	20240327	110500	259572575	4055	4055	4055	4055	468
471	20240327	110400	257674835	4055	4055	4055	4055	1056
472	20240327	110300	253392755	4055	4055	4055	4055	1125
473	20240327	110200	248830880	4055	4055	4055	4055	76
474	20240327	110100	248522700	4055	4055	4055	4055	50
475	20240327	110000	248319950	4055	4055	4055	4055	921
476	20240327	105900	244585295	4055	4055	4055	4055	0
477	20240327	105800	244585295	4055	4055	4055	4055	200
478	20240327	105700	243774295	4055	4055	4055	4055	400
479	20240327	105600	242152295	4055	4060	4060	4055	76
480	20240327	105500	241843865	4060	4060	4060	4060	1257
481	20240327	105400	236740445	4055	4060	4060	4055	13
482	20240327	105300	236687670	4060	4055	4060	4055	203
483	20240327	105200	235864290	4055	4060	4060	4055	39
484	20240327	105100	235706080	4055	4055	4055	4055	1000
485	20240327	105000	231651080	4055	4055	4060	4055	1036
486	20240327	104900	227449970	4055	4055	4055	4055	0
487	20240327	104800	227449970	4055	4055	4055	4055	0
488	20240327	104700	227449970	4055	4055	4055	4055	0
489	20240327	104600	227449970	4055	4055	4055	4055	0
490	20240327	104500	227449970	4055	4055	4055	4055	350
491	20240327	104400	226030720	4055	4055	4055	4050	4485
492	20240327	104300	207847175	4055	4055	4055	4055	415
493	20240327	104200	206164350	4055	4055	4055	4050	355
494	20240327	104100	204725325	4055	4055	4055	4050	101
495	20240327	104000	204315900	4055	4050	4055	4050	125
496	20240327	103900	203809525	4050	4050	4050	4050	0
497	20240327	103800	203809525	4050	4055	4055	4050	39
498	20240327	103700	203651510	4055	4055	4055	4055	62
499	20240327	103600	203400100	4055	4055	4055	4055	1634
500	20240327	103500	196774230	4060	4060	4060	4060	10
501	20240327	103400	196733630	4060	4055	4060	4055	27
502	20240327	103300	196624140	4055	4055	4055	4055	0
503	20240327	103200	196624140	4055	4055	4055	4055	219
504	20240327	103100	195736095	4060	4060	4060	4060	10
505	20240327	103000	195695495	4055	4055	4055	4055	0
506	20240327	102900	195695495	4055	4055	4055	4055	0
507	20240327	102800	195695495	4055	4055	4055	4055	592
508	20240327	102700	193294935	4055	4055	4055	4055	1500
509	20240327	102600	187212435	4055	4055	4055	4055	0
510	20240327	102500	187212435	4055	4055	4055	4055	157
511	20240327	102400	186575800	4055	4055	4055	4055	249
512	20240327	102300	185566105	4055	4060	4060	4055	51
513	20240327	102200	185359275	4060	4060	4060	4060	62
514	20240327	102100	185107555	4055	4055	4055	4055	1000
515	20240327	102000	181052555	4055	4055	4055	4055	0
516	20240327	101900	181052555	4055	4055	4055	4055	30
517	20240327	101800	180930905	4055	4060	4060	4055	687
518	20240327	101700	178142320	4060	4060	4060	4060	6
519	20240327	101600	178117960	4055	4060	4060	4055	126
520	20240327	101500	177606530	4060	4060	4060	4060	3
521	20240327	101400	177594350	4055	4060	4060	4055	11
522	20240327	101300	177549740	4060	4060	4060	4060	2
523	20240327	101200	177541620	4055	4060	4060	4055	32
524	20240327	101100	177411830	4060	4055	4060	4055	1176
525	20240327	101000	172637275	4060	4060	4060	4060	1
526	20240327	100900	172633215	4060	4060	4060	4055	217
527	20240327	100800	171753245	4055	4055	4060	4055	32
528	20240327	100700	171623480	4060	4060	4060	4060	0
529	20240327	100600	171623480	4060	4060	4060	4060	0
530	20240327	100500	171623480	4060	4060	4060	4060	11
531	20240327	100400	171578820	4060	4060	4060	4060	23
532	20240327	100300	171485440	4055	4055	4060	4055	1092
533	20240327	100200	167054295	4055	4055	4055	4055	707
534	20240327	100100	164187410	4060	4060	4060	4060	51
535	20240327	100000	163980350	4060	4055	4060	4055	30
536	20240327	095900	163858690	4060	4060	4060	4060	36
537	20240327	095800	163712530	4060	4055	4060	4055	13
538	20240327	095700	163659800	4055	4060	4060	4055	55
539	20240327	095600	163436550	4055	4060	4060	4050	162
540	20240327	095500	162779725	4060	4050	4060	4050	44
541	20240327	095400	162601225	4055	4055	4060	4055	89
542	20240327	095300	162240320	4060	4055	4060	4055	1171
543	20240327	095200	157491785	4060	4060	4060	4060	71
544	20240327	095100	157203525	4055	4055	4055	4055	1858
545	20240327	095000	149669335	4055	4055	4055	4055	26
546	20240327	094900	149563905	4060	4060	4060	4060	0
547	20240327	094800	149563905	4060	4060	4060	4055	211
548	20240327	094700	148707310	4060	4060	4060	4055	81
549	20240327	094600	148378580	4060	4060	4060	4060	100
550	20240327	094500	147972580	4060	4060	4060	4055	2200
551	20240327	094400	139048960	4060	4060	4065	4060	1359
552	20240327	094300	133531170	4065	4065	4065	4065	42
553	20240327	094200	133360440	4060	4065	4065	4060	137
554	20240327	094100	132803665	4060	4060	4060	4060	0
555	20240327	094000	132803665	4060	4060	4060	4060	1519
556	20240327	093900	126636525	4055	4055	4060	4055	127
557	20240327	093800	126121040	4060	4055	4060	4055	316
558	20240327	093700	124838210	4060	4060	4060	4060	75
559	20240327	093600	124533710	4060	4055	4060	4055	643
560	20240327	093500	121925760	4060	4065	4065	4060	206
561	20240327	093400	121089015	4065	4065	4065	4065	591
562	20240327	093300	118686600	4065	4060	4065	4055	1302
563	20240327	093200	113400695	4060	4060	4060	4055	137
564	20240327	093100	112844605	4065	4065	4065	4065	101
565	20240327	093000	112434040	4055	4065	4065	4055	2532
566	20240327	092900	102150590	4060	4065	4065	4060	391
567	20240327	092800	100562455	4065	4065	4065	4065	5
568	20240327	092700	100542130	4060	4060	4060	4060	751
569	20240327	092600	97493070	4060	4060	4060	4055	1129
570	20240327	092500	92911230	4060	4060	4060	4060	1000
571	20240327	092400	88851230	4060	4065	4065	4060	354
572	20240327	092300	87413925	4055	4060	4060	4055	633
573	20240327	092200	84845995	4060	4060	4060	4060	138
574	20240327	092100	84285715	4060	4065	4065	4060	1239
575	20240327	092000	79252915	4065	4065	4065	4060	6098
576	20240327	091900	54465875	4065	4070	4070	4065	191
577	20240327	091800	53689355	4070	4070	4070	4065	50
578	20240327	091700	53485860	4070	4075	4075	4065	196
579	20240327	091600	52689055	4065	4065	4065	4065	140
580	20240327	091500	52119955	4065	4065	4065	4065	0
581	20240327	091400	52119955	4065	4065	4065	4065	19
582	20240327	091300	52042720	4060	4075	4080	4060	1521
583	20240327	091200	45854505	4080	4080	4080	4080	102
584	20240327	091100	45438345	4080	4090	4090	4080	2439
585	20240327	091000	35467395	4085	4085	4085	4085	692
586	20240327	090900	32640575	4075	4085	4085	4075	377
587	20240327	090800	31103565	4080	4085	4085	4080	387
588	20240327	090700	29524600	4085	4085	4085	4085	5
589	20240327	090600	29504175	4075	4090	4090	4075	376
590	20240327	090500	27971675	4090	4090	4090	4090	18
591	20240327	090400	27898055	4090	4090	4090	4080	429
592	20240327	090300	26147145	4085	4085	4085	4085	39
593	20240327	090200	25987830	4085	4090	4095	4085	638
594	20240327	090100	23380230	4085	4060	4085	4055	1007
595	20240327	090000	19271480	4050	4050	4060	4050	4730