KissMeData/072950/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193100	519422920	5820	5820	5820	5820	649
3	20240327	193000	519422920	5820	5820	5820	5820	0
4	20240327	192900	519422920	5820	5820	5820	5820	0
5	20240327	192800	519422920	5820	5820	5820	5820	0
6	20240327	192700	519422920	5820	5820	5820	5820	0
7	20240327	192600	519422920	5820	5820	5820	5820	0
8	20240327	192500	519422920	5820	5820	5820	5820	0
9	20240327	192400	519422920	5820	5820	5820	5820	0
10	20240327	192300	519422920	5820	5820	5820	5820	0
11	20240327	192200	519422920	5820	5820	5820	5820	0
12	20240327	192100	519422920	5820	5820	5820	5820	0
13	20240327	192000	519422920	5820	5820	5820	5820	0
14	20240327	191900	519422920	5820	5820	5820	5820	0
15	20240327	191800	519422920	5820	5820	5820	5820	0
16	20240327	191700	519422920	5820	5820	5820	5820	0
17	20240327	191600	519422920	5820	5820	5820	5820	0
18	20240327	191500	519422920	5820	5820	5820	5820	0
19	20240327	191400	519422920	5820	5820	5820	5820	0
20	20240327	191300	519422920	5820	5820	5820	5820	0
21	20240327	191200	519422920	5820	5820	5820	5820	0
22	20240327	191100	519422920	5820	5820	5820	5820	0
23	20240327	191000	519422920	5820	5820	5820	5820	0
24	20240327	190900	519422920	5820	5820	5820	5820	0
25	20240327	190800	519422920	5820	5820	5820	5820	0
26	20240327	190700	519422920	5820	5820	5820	5820	0
27	20240327	190600	519422920	5820	5820	5820	5820	0
28	20240327	190500	519422920	5820	5820	5820	5820	0
29	20240327	190400	519422920	5820	5820	5820	5820	0
30	20240327	190300	519422920	5820	5820	5820	5820	0
31	20240327	190200	519422920	5820	5820	5820	5820	0
32	20240327	190100	519422920	5820	5820	5820	5820	649
33	20240327	190000	519422920	5820	5820	5820	5820	0
34	20240327	185900	519422920	5820	5820	5820	5820	0
35	20240327	185800	519422920	5820	5820	5820	5820	0
36	20240327	185700	519422920	5820	5820	5820	5820	0
37	20240327	185600	519422920	5820	5820	5820	5820	0
38	20240327	185500	519422920	5820	5820	5820	5820	0
39	20240327	185400	519422920	5820	5820	5820	5820	0
40	20240327	185300	519422920	5820	5820	5820	5820	0
41	20240327	185200	519422920	5820	5820	5820	5820	0
42	20240327	185100	519422920	5820	5820	5820	5820	0
43	20240327	185000	519422920	5820	5820	5820	5820	0
44	20240327	184900	519422920	5820	5820	5820	5820	0
45	20240327	184800	519422920	5820	5820	5820	5820	0
46	20240327	184700	519422920	5820	5820	5820	5820	0
47	20240327	184600	519422920	5820	5820	5820	5820	0
48	20240327	184500	519422920	5820	5820	5820	5820	0
49	20240327	184400	519422920	5820	5820	5820	5820	0
50	20240327	184300	519422920	5820	5820	5820	5820	0
51	20240327	184200	519422920	5820	5820	5820	5820	0
52	20240327	184100	519422920	5820	5820	5820	5820	0
53	20240327	184000	519422920	5820	5820	5820	5820	0
54	20240327	183900	519422920	5820	5820	5820	5820	0
55	20240327	183800	519422920	5820	5820	5820	5820	0
56	20240327	183700	519422920	5820	5820	5820	5820	0
57	20240327	183600	519422920	5820	5820	5820	5820	0
58	20240327	183500	519422920	5820	5820	5820	5820	0
59	20240327	183400	519422920	5820	5820	5820	5820	0
60	20240327	183300	519422920	5820	5820	5820	5820	0
61	20240327	183200	519422920	5820	5820	5820	5820	0
62	20240327	183100	519422920	5820	5820	5820	5820	649
63	20240327	183000	519422920	5820	5820	5820	5820	0
64	20240327	182900	519422920	5820	5820	5820	5820	0
65	20240327	182800	519422920	5820	5820	5820	5820	0
66	20240327	182700	519422920	5820	5820	5820	5820	0
67	20240327	182600	519422920	5820	5820	5820	5820	0
68	20240327	182500	519422920	5820	5820	5820	5820	0
69	20240327	182400	519422920	5820	5820	5820	5820	0
70	20240327	182300	519422920	5820	5820	5820	5820	0
71	20240327	182200	519422920	5820	5820	5820	5820	0
72	20240327	182100	519422920	5820	5820	5820	5820	0
73	20240327	182000	519422920	5820	5820	5820	5820	0
74	20240327	181900	519422920	5820	5820	5820	5820	0
75	20240327	181800	519422920	5820	5820	5820	5820	0
76	20240327	181700	519422920	5820	5820	5820	5820	0
77	20240327	181600	519422920	5820	5820	5820	5820	0
78	20240327	181500	519422920	5820	5820	5820	5820	0
79	20240327	181400	519422920	5820	5820	5820	5820	0
80	20240327	181300	519422920	5820	5820	5820	5820	0
81	20240327	181200	519422920	5820	5820	5820	5820	0
82	20240327	181100	519422920	5820	5820	5820	5820	0
83	20240327	181000	519422920	5820	5820	5820	5820	0
84	20240327	180900	519422920	5820	5820	5820	5820	0
85	20240327	180800	519422920	5820	5820	5820	5820	0
86	20240327	180700	519422920	5820	5820	5820	5820	0
87	20240327	180600	519422920	5820	5820	5820	5820	0
88	20240327	180500	519422920	5820	5820	5820	5820	0
89	20240327	180400	519422920	5820	5820	5820	5820	0
90	20240327	180300	519422920	5820	5820	5820	5820	0
91	20240327	180200	519422920	5820	5820	5820	5820	0
92	20240327	180100	519422920	5820	5820	5820	5820	649
93	20240327	180000	519422920	5820	5820	5820	5820	0
94	20240327	175900	519422920	5820	5820	5820	5820	0
95	20240327	175800	519422920	5820	5820	5820	5820	0
96	20240327	175700	519422920	5820	5820	5820	5820	0
97	20240327	175600	519422920	5820	5820	5820	5820	0
98	20240327	175500	519422920	5820	5820	5820	5820	0
99	20240327	175400	519422920	5820	5820	5820	5820	0
100	20240327	175300	519422920	5820	5820	5820	5820	0
101	20240327	175200	519422920	5820	5820	5820	5820	0
102	20240327	175100	519422920	5820	5820	5820	5820	0
103	20240327	175000	519422920	5820	5820	5820	5820	0
104	20240327	174900	519422920	5820	5820	5820	5820	0
105	20240327	174800	519422920	5820	5820	5820	5820	0
106	20240327	174700	519422920	5820	5820	5820	5820	0
107	20240327	174600	519422920	5820	5820	5820	5820	0
108	20240327	174500	519422920	5820	5820	5820	5820	0
109	20240327	174400	519422920	5820	5820	5820	5820	0
110	20240327	174300	519422920	5820	5820	5820	5820	0
111	20240327	174200	519422920	5820	5820	5820	5820	0
112	20240327	174100	519422920	5820	5820	5820	5820	0
113	20240327	174000	519422920	5820	5820	5820	5820	0
114	20240327	173900	519422920	5820	5820	5820	5820	0
115	20240327	173800	519422920	5820	5820	5820	5820	0
116	20240327	173700	519422920	5820	5820	5820	5820	0
117	20240327	173600	519422920	5820	5820	5820	5820	0
118	20240327	173500	519422920	5820	5820	5820	5820	0
119	20240327	173400	519422920	5820	5820	5820	5820	0
120	20240327	173300	519422920	5820	5820	5820	5820	0
121	20240327	173200	519422920	5820	5820	5820	5820	0
122	20240327	173100	519422920	5820	5820	5820	5820	649
123	20240327	173000	519422920	5820	5820	5820	5820	0
124	20240327	172900	519422920	5820	5820	5820	5820	0
125	20240327	172800	519422920	5820	5820	5820	5820	0
126	20240327	172700	519422920	5820	5820	5820	5820	0
127	20240327	172600	519422920	5820	5820	5820	5820	0
128	20240327	172500	519422920	5820	5820	5820	5820	0
129	20240327	172400	519422920	5820	5820	5820	5820	0
130	20240327	172300	519422920	5820	5820	5820	5820	0
131	20240327	172200	519422920	5820	5820	5820	5820	0
132	20240327	172100	519422920	5820	5820	5820	5820	0
133	20240327	172000	519422920	5820	5820	5820	5820	0
134	20240327	171900	519422920	5820	5820	5820	5820	0
135	20240327	171800	519422920	5820	5820	5820	5820	0
136	20240327	171700	519422920	5820	5820	5820	5820	0
137	20240327	171600	519422920	5820	5820	5820	5820	0
138	20240327	171500	519422920	5820	5820	5820	5820	0
139	20240327	171400	519422920	5820	5820	5820	5820	0
140	20240327	171300	519422920	5820	5820	5820	5820	0
141	20240327	171200	519422920	5820	5820	5820	5820	0
142	20240327	171100	519422920	5820	5820	5820	5820	0
143	20240327	171000	519422920	5820	5820	5820	5820	0
144	20240327	170900	519422920	5820	5820	5820	5820	0
145	20240327	170800	519422920	5820	5820	5820	5820	0
146	20240327	170700	519422920	5820	5820	5820	5820	0
147	20240327	170600	519422920	5820	5820	5820	5820	0
148	20240327	170500	519422920	5820	5820	5820	5820	0
149	20240327	170400	519422920	5820	5820	5820	5820	0
150	20240327	170300	519422920	5820	5820	5820	5820	0
151	20240327	170200	519422920	5820	5820	5820	5820	0
152	20240327	170100	519422920	5820	5820	5820	5820	649
153	20240327	170000	519422920	5820	5820	5820	5820	0
154	20240327	165900	519422920	5820	5820	5820	5820	0
155	20240327	165800	519422920	5820	5820	5820	5820	0
156	20240327	165700	519422920	5820	5820	5820	5820	0
157	20240327	165600	519422920	5820	5820	5820	5820	0
158	20240327	165500	519422920	5820	5820	5820	5820	0
159	20240327	165400	519422920	5820	5820	5820	5820	0
160	20240327	165300	519422920	5820	5820	5820	5820	0
161	20240327	165200	519422920	5820	5820	5820	5820	0
162	20240327	165100	519422920	5820	5820	5820	5820	0
163	20240327	165000	519422920	5820	5820	5820	5820	0
164	20240327	164900	519422920	5820	5820	5820	5820	0
165	20240327	164800	519422920	5820	5820	5820	5820	0
166	20240327	164700	519422920	5820	5820	5820	5820	0
167	20240327	164600	519422920	5820	5820	5820	5820	0
168	20240327	164500	519422920	5820	5820	5820	5820	0
169	20240327	164400	519422920	5820	5820	5820	5820	0
170	20240327	164300	519422920	5820	5820	5820	5820	0
171	20240327	164200	519422920	5820	5820	5820	5820	0
172	20240327	164100	519422920	5820	5820	5820	5820	0
173	20240327	164000	519422920	5820	5820	5820	5820	0
174	20240327	163900	519422920	5820	5820	5820	5820	0
175	20240327	163800	519422920	5820	5820	5820	5820	0
176	20240327	163700	519422920	5820	5820	5820	5820	0
177	20240327	163600	519422920	5820	5820	5820	5820	0
178	20240327	163500	519422920	5820	5820	5820	5820	0
179	20240327	163400	519422920	5820	5820	5820	5820	0
180	20240327	163300	519422920	5820	5820	5820	5820	0
181	20240327	163200	519422920	5820	5820	5820	5820	0
182	20240327	163100	519422920	5820	5820	5820	5820	649
183	20240327	163000	519422920	5820	5820	5820	5820	0
184	20240327	162900	519422920	5820	5820	5820	5820	0
185	20240327	162800	519422920	5820	5820	5820	5820	0
186	20240327	162700	519422920	5820	5820	5820	5820	0
187	20240327	162600	519422920	5820	5820	5820	5820	0
188	20240327	162500	519422920	5820	5820	5820	5820	0
189	20240327	162400	519422920	5820	5820	5820	5820	0
190	20240327	162300	519422920	5820	5820	5820	5820	0
191	20240327	162200	519422920	5820	5820	5820	5820	0
192	20240327	162100	519422920	5820	5820	5820	5820	0
193	20240327	162000	519422920	5820	5820	5820	5820	0
194	20240327	161900	519422920	5820	5820	5820	5820	0
195	20240327	161800	519422920	5820	5820	5820	5820	0
196	20240327	161700	519422920	5820	5820	5820	5820	0
197	20240327	161600	519422920	5820	5820	5820	5820	0
198	20240327	161500	519422920	5820	5820	5820	5820	0
199	20240327	161400	519422920	5820	5820	5820	5820	0
200	20240327	161300	519422920	5820	5820	5820	5820	0
201	20240327	161200	519422920	5820	5820	5820	5820	0
202	20240327	161100	519422920	5820	5820	5820	5820	0
203	20240327	161000	519422920	5820	5820	5820	5820	0
204	20240327	160900	519422920	5820	5820	5820	5820	0
205	20240327	160800	519422920	5820	5820	5820	5820	0
206	20240327	160700	519422920	5820	5820	5820	5820	0
207	20240327	160600	519422920	5820	5820	5820	5820	0
208	20240327	160500	519422920	5820	5820	5820	5820	0
209	20240327	160400	519422920	5820	5820	5820	5820	0
210	20240327	160300	519422920	5820	5820	5820	5820	0
211	20240327	160200	519422920	5820	5820	5820	5820	0
212	20240327	160100	519422920	5820	5820	5820	5820	649
213	20240327	160000	519422920	5820	5820	5820	5820	0
214	20240327	155900	519422920	5820	5820	5820	5820	0
215	20240327	155800	519422920	5820	5820	5820	5820	0
216	20240327	155700	519422920	5820	5820	5820	5820	0
217	20240327	155600	519422920	5820	5820	5820	5820	0
218	20240327	155500	519422920	5820	5820	5820	5820	0
219	20240327	155400	519422920	5820	5820	5820	5820	0
220	20240327	155300	519422920	5820	5820	5820	5820	0
221	20240327	155200	519422920	5820	5820	5820	5820	0
222	20240327	155100	519422920	5820	5820	5820	5820	0
223	20240327	155000	519422920	5820	5820	5820	5820	0
224	20240327	154900	519422920	5820	5820	5820	5820	0
225	20240327	154800	519422920	5820	5820	5820	5820	0
226	20240327	154700	519422920	5820	5820	5820	5820	0
227	20240327	154600	519422920	5820	5820	5820	5820	0
228	20240327	154500	519422920	5820	5820	5820	5820	0
229	20240327	154400	519422920	5820	5820	5820	5820	0
230	20240327	154300	519422920	5820	5820	5820	5820	0
231	20240327	154200	519422920	5820	5820	5820	5820	0
232	20240327	154100	519422920	5820	5820	5820	5820	0
233	20240327	154000	519422920	5820	5820	5820	5820	0
234	20240327	153900	519422920	5820	5820	5820	5820	0
235	20240327	153800	519422920	5820	5820	5820	5820	0
236	20240327	153700	519422920	5820	5820	5820	5820	0
237	20240327	153600	519422920	5820	5820	5820	5820	0
238	20240327	153500	519422920	5820	5820	5820	5820	0
239	20240327	153400	519422920	5820	5820	5820	5820	0
240	20240327	153300	519422920	5820	5820	5820	5820	0
241	20240327	153200	519422920	5820	5820	5820	5820	0
242	20240327	153100	519422920	5820	5820	5820	5820	649
243	20240327	153000	519422920	5820	5820	5820	5820	649
244	20240327	152900	515645740	5800	5800	5800	5800	0
245	20240327	152800	515645740	5800	5800	5800	5800	0
246	20240327	152700	515645740	5800	5800	5800	5800	0
247	20240327	152600	515645740	5800	5800	5800	5800	0
248	20240327	152500	515645740	5800	5800	5800	5800	0
249	20240327	152400	515645740	5800	5800	5800	5800	0
250	20240327	152300	515645740	5800	5800	5800	5800	0
251	20240327	152200	515645740	5800	5800	5800	5800	0
252	20240327	152100	515645740	5800	5800	5800	5800	0
253	20240327	152000	515645740	5800	5800	5800	5800	0
254	20240327	151900	515645740	5800	5790	5800	5790	282
255	20240327	151800	514010460	5790	5790	5790	5790	26
256	20240327	151700	513859920	5780	5790	5790	5780	1497
257	20240327	151600	505192790	5800	5800	5800	5790	54
258	20240327	151500	504879980	5800	5800	5800	5800	1
259	20240327	151400	504874180	5800	5800	5800	5800	2
260	20240327	151300	504862580	5800	5800	5800	5800	11
261	20240327	151200	504798780	5790	5790	5790	5790	0
262	20240327	151100	504798780	5790	5800	5800	5790	2114
263	20240327	151000	492551610	5800	5800	5800	5800	134
264	20240327	150900	491774410	5800	5810	5820	5800	484
265	20240327	150800	488963170	5800	5800	5800	5800	1
266	20240327	150700	488957370	5800	5800	5800	5800	60
267	20240327	150600	488609370	5800	5800	5800	5800	0
268	20240327	150500	488609370	5800	5800	5800	5800	40
269	20240327	150400	488377370	5800	5800	5800	5800	0
270	20240327	150300	488377370	5800	5800	5800	5800	830
271	20240327	150200	483563370	5800	5800	5800	5800	600
272	20240327	150100	480083370	5800	5810	5810	5800	110
273	20240327	150000	479445270	5810	5810	5810	5810	10
274	20240327	145900	479387170	5810	5810	5810	5810	0
275	20240327	145800	479387170	5810	5800	5820	5800	261
276	20240327	145700	477873250	5800	5800	5800	5800	10
277	20240327	145600	477815250	5800	5800	5800	5800	0
278	20240327	145500	477815250	5800	5800	5800	5800	40
279	20240327	145400	477583250	5820	5820	5820	5820	0
280	20240327	145300	477583250	5820	5820	5820	5820	0
281	20240327	145200	477583250	5820	5820	5820	5820	0
282	20240327	145100	477583250	5820	5820	5820	5820	0
283	20240327	145000	477583250	5820	5820	5820	5820	0
284	20240327	144900	477583250	5820	5820	5820	5820	7
285	20240327	144800	477542510	5810	5810	5810	5810	4
286	20240327	144700	477519270	5810	5810	5810	5810	0
287	20240327	144600	477519270	5810	5810	5810	5810	1
288	20240327	144500	477513460	5820	5820	5820	5820	0
289	20240327	144400	477513460	5820	5820	5820	5820	0
290	20240327	144300	477513460	5820	5820	5820	5800	602
291	20240327	144200	474020860	5810	5810	5810	5810	100
292	20240327	144100	473439860	5820	5820	5820	5820	1
293	20240327	144000	473434040	5810	5810	5810	5810	0
294	20240327	143900	473434040	5810	5820	5820	5810	197
295	20240327	143800	472289460	5810	5810	5810	5810	32
296	20240327	143700	472103540	5810	5820	5820	5810	175
297	20240327	143600	471086630	5820	5820	5820	5820	7
298	20240327	143500	471045890	5830	5830	5830	5830	0
299	20240327	143400	471045890	5830	5830	5830	5830	2
300	20240327	143300	471034230	5840	5830	5840	5830	96
301	20240327	143200	470474490	5830	5830	5830	5830	0
302	20240327	143100	470474490	5830	5830	5830	5830	1
303	20240327	143000	470468660	5830	5830	5830	5830	0
304	20240327	142900	470468660	5830	5830	5830	5830	0
305	20240327	142800	470468660	5830	5830	5830	5830	0
306	20240327	142700	470468660	5830	5810	5830	5810	868
307	20240327	142600	465425400	5830	5830	5830	5830	0
308	20240327	142500	465425400	5830	5830	5830	5830	0
309	20240327	142400	465425400	5830	5830	5830	5830	0
310	20240327	142300	465425400	5830	5830	5830	5830	1
311	20240327	142200	465419570	5840	5840	5840	5840	0
312	20240327	142100	465419570	5840	5830	5840	5830	973
313	20240327	142000	459746950	5830	5830	5830	5830	0
314	20240327	141900	459746950	5830	5820	5830	5820	1068
315	20240327	141800	453531110	5820	5820	5820	5820	0
316	20240327	141700	453531110	5820	5800	5820	5800	363
317	20240327	141600	451425630	5800	5800	5800	5800	1
318	20240327	141500	451419830	5790	5790	5790	5790	1
319	20240327	141400	451414040	5790	5790	5790	5790	0
320	20240327	141300	451414040	5790	5790	5790	5790	18
321	20240327	141200	451309820	5790	5790	5790	5790	18
322	20240327	141100	451205600	5790	5790	5790	5790	0
323	20240327	141000	451205600	5790	5790	5790	5790	4
324	20240327	140900	451182440	5790	5790	5790	5790	0
325	20240327	140800	451182440	5790	5790	5790	5790	0
326	20240327	140700	451182440	5790	5790	5790	5790	51
327	20240327	140600	450887150	5790	5790	5790	5790	0
328	20240327	140500	450887150	5790	5790	5790	5790	0
329	20240327	140400	450887150	5790	5800	5800	5790	3645
330	20240327	140300	429782400	5800	5820	5820	5800	1459
331	20240327	140200	421319800	5820	5820	5820	5820	20
332	20240327	140100	421203400	5820	5820	5820	5820	10
333	20240327	140000	421145200	5820	5820	5820	5820	0
334	20240327	135900	421145200	5820	5820	5820	5820	0
335	20240327	135800	421145200	5820	5820	5820	5820	11
336	20240327	135700	421081180	5820	5820	5820	5820	7
337	20240327	135600	421040440	5820	5820	5820	5810	35
338	20240327	135500	420836800	5800	5800	5800	5800	0
339	20240327	135400	420836800	5800	5810	5820	5800	170
340	20240327	135300	419850460	5820	5820	5820	5820	0
341	20240327	135200	419850460	5820	5820	5820	5820	0
342	20240327	135100	419850460	5820	5820	5820	5820	10
343	20240327	135000	419792260	5820	5810	5820	5810	20
344	20240327	134900	419675920	5820	5810	5820	5810	50
345	20240327	134800	419384990	5820	5820	5820	5820	0
346	20240327	134700	419384990	5820	5820	5820	5820	0
347	20240327	134600	419384990	5820	5820	5820	5820	10
348	20240327	134500	419326790	5820	5820	5820	5820	10
349	20240327	134400	419268590	5820	5820	5820	5820	0
350	20240327	134300	419268590	5820	5820	5820	5820	1
351	20240327	134200	419262770	5820	5800	5820	5800	54
352	20240327	134100	418949080	5800	5800	5800	5790	46
353	20240327	134000	418682440	5810	5800	5810	5800	470
354	20240327	133900	415952940	5790	5790	5790	5790	6
355	20240327	133800	415918200	5790	5790	5790	5790	472
356	20240327	133700	413185320	5800	5800	5800	5800	105
357	20240327	133600	412576320	5800	5800	5800	5800	0
358	20240327	133500	412576320	5800	5800	5800	5800	22
359	20240327	133400	412448720	5800	5800	5800	5800	1
360	20240327	133300	412442920	5800	5800	5800	5800	0
361	20240327	133200	412442920	5800	5800	5800	5800	94
362	20240327	133100	411897720	5800	5800	5800	5800	6
363	20240327	133000	411862920	5790	5790	5790	5790	0
364	20240327	132900	411862920	5790	5790	5790	5790	1
365	20240327	132800	411857130	5810	5800	5810	5800	83
366	20240327	132700	411375690	5790	5790	5790	5790	43
367	20240327	132600	411126720	5790	5790	5790	5790	6
368	20240327	132500	411091980	5800	5800	5800	5800	1
369	20240327	132400	411086180	5800	5800	5800	5790	122
370	20240327	132300	410378700	5790	5790	5790	5790	0
371	20240327	132200	410378700	5790	5790	5790	5790	200
372	20240327	132100	409220700	5800	5800	5800	5800	0
373	20240327	132000	409220700	5800	5800	5800	5800	100
374	20240327	131900	408640700	5800	5800	5800	5800	0
375	20240327	131800	408640700	5800	5800	5800	5800	0
376	20240327	131700	408640700	5800	5800	5800	5800	245
377	20240327	131600	407219700	5820	5820	5820	5820	0
378	20240327	131500	407219700	5820	5820	5820	5820	0
379	20240327	131400	407219700	5820	5820	5820	5820	0
380	20240327	131300	407219700	5820	5820	5820	5820	1
381	20240327	131200	407213880	5820	5790	5820	5790	37
382	20240327	131100	406999310	5790	5790	5790	5790	931
383	20240327	131000	401608820	5790	5790	5790	5790	0
384	20240327	130900	401608820	5790	5790	5790	5790	810
385	20240327	130800	396918920	5790	5790	5790	5790	5
386	20240327	130700	396889970	5780	5780	5780	5780	18
387	20240327	130600	396785930	5790	5790	5790	5790	0
388	20240327	130500	396785930	5790	5790	5790	5790	8
389	20240327	130400	396739610	5780	5780	5780	5780	16
390	20240327	130300	396647130	5770	5780	5780	5770	380
391	20240327	130200	394452300	5780	5780	5780	5780	0
392	20240327	130100	394452300	5780	5780	5780	5780	11
393	20240327	130000	394388720	5780	5780	5780	5780	510
394	20240327	125900	391440920	5780	5780	5780	5780	201
395	20240327	125800	390279140	5780	5780	5780	5780	5
396	20240327	125700	390250240	5780	5780	5780	5780	130
397	20240327	125600	389498840	5780	5780	5780	5780	0
398	20240327	125500	389498840	5780	5780	5780	5780	100
399	20240327	125400	388920840	5780	5780	5780	5780	0
400	20240327	125300	388920840	5780	5780	5780	5780	0
401	20240327	125200	388920840	5780	5780	5780	5780	1
402	20240327	125100	388915060	5780	5790	5790	5780	9
403	20240327	125000	388863000	5790	5790	5790	5790	104
404	20240327	124900	388260840	5780	5780	5780	5780	0
405	20240327	124800	388260840	5780	5780	5780	5780	10
406	20240327	124700	388203040	5770	5770	5770	5770	167
407	20240327	124600	387239450	5780	5780	5780	5780	1968
408	20240327	124500	375864410	5790	5790	5790	5790	0
409	20240327	124400	375864410	5790	5790	5790	5790	0
410	20240327	124300	375864410	5790	5790	5790	5790	0
411	20240327	124200	375864410	5790	5790	5790	5790	86
412	20240327	124100	375366470	5780	5780	5780	5780	6
413	20240327	124000	375331790	5790	5790	5790	5790	10
414	20240327	123900	375273890	5790	5790	5790	5790	1
415	20240327	123800	375268100	5790	5790	5810	5790	1741
416	20240327	123700	365167710	5810	5810	5810	5810	10
417	20240327	123600	365109610	5810	5810	5810	5810	0
418	20240327	123500	365109610	5810	5820	5820	5810	2
419	20240327	123400	365097980	5820	5790	5820	5790	3
420	20240327	123300	365080550	5810	5810	5810	5810	0
421	20240327	123200	365080550	5810	5810	5810	5810	797
422	20240327	123100	360449980	5790	5790	5790	5790	1
423	20240327	123000	360444190	5820	5820	5820	5820	0
424	20240327	122900	360444190	5820	5820	5820	5820	10
425	20240327	122800	360385990	5820	5820	5820	5820	338
426	20240327	122700	358418830	5820	5790	5820	5790	170
427	20240327	122600	357431490	5800	5800	5800	5800	92
428	20240327	122500	356897890	5790	5790	5790	5790	1103
429	20240327	122400	350511520	5790	5790	5790	5790	0
430	20240327	122300	350511520	5790	5790	5790	5790	53
431	20240327	122200	350204650	5800	5800	5800	5800	2
432	20240327	122100	350193050	5800	5800	5800	5800	3
433	20240327	122000	350175650	5800	5800	5800	5800	3
434	20240327	121900	350158250	5810	5810	5810	5810	0
435	20240327	121800	350158250	5810	5810	5810	5810	0
436	20240327	121700	350158250	5810	5810	5810	5810	0
437	20240327	121600	350158250	5810	5810	5810	5810	172
438	20240327	121500	349158930	5810	5810	5810	5810	0
439	20240327	121400	349158930	5810	5800	5810	5800	286
440	20240327	121300	347499410	5810	5810	5810	5810	50
441	20240327	121200	347208910	5810	5810	5810	5810	0
442	20240327	121100	347208910	5810	5810	5810	5810	2
443	20240327	121000	347197290	5800	5800	5800	5800	0
444	20240327	120900	347197290	5800	5800	5800	5800	0
445	20240327	120800	347197290	5800	5800	5800	5800	0
446	20240327	120700	347197290	5800	5800	5800	5800	5
447	20240327	120600	347168290	5800	5800	5800	5800	1
448	20240327	120500	347162490	5790	5810	5810	5790	500
449	20240327	120400	344264300	5810	5810	5810	5810	0
450	20240327	120300	344264300	5810	5810	5810	5810	0
451	20240327	120200	344264300	5810	5810	5810	5810	0
452	20240327	120100	344264300	5810	5810	5810	5810	205
453	20240327	120000	343073250	5840	5830	5840	5810	126
454	20240327	115900	342341020	5840	5840	5840	5840	0
455	20240327	115800	342341020	5840	5840	5840	5840	30
456	20240327	115700	342165820	5840	5840	5840	5840	3
457	20240327	115600	342148300	5810	5800	5810	5800	177
458	20240327	115500	341119990	5800	5800	5800	5800	0
459	20240327	115400	341119990	5800	5810	5810	5800	15
460	20240327	115300	341032960	5810	5800	5810	5800	30
461	20240327	115200	340858900	5800	5800	5800	5800	0
462	20240327	115100	340858900	5800	5800	5800	5800	1
463	20240327	115000	340853100	5780	5780	5780	5780	0
464	20240327	114900	340853100	5780	5790	5790	5780	3527
465	20240327	114800	320459250	5800	5810	5810	5800	3032
466	20240327	114700	302873210	5810	5830	5830	5810	1019
467	20240327	114600	296932800	5820	5820	5820	5820	0
468	20240327	114500	296932800	5820	5820	5820	5820	6
469	20240327	114400	296897880	5830	5830	5830	5830	2
470	20240327	114300	296886220	5820	5820	5820	5820	0
471	20240327	114200	296886220	5820	5820	5820	5820	120
472	20240327	114100	296187820	5820	5800	5820	5800	629
473	20240327	114000	292528090	5800	5820	5820	5800	503
474	20240327	113900	289610650	5830	5830	5830	5830	0
475	20240327	113800	289610650	5830	5820	5830	5820	6
476	20240327	113700	289575710	5800	5810	5810	5800	1167
477	20240327	113600	282801890	5810	5810	5810	5810	6
478	20240327	113500	282767030	5820	5820	5820	5820	0
479	20240327	113400	282767030	5820	5820	5820	5820	2
480	20240327	113300	282755390	5830	5830	5830	5830	38
481	20240327	113200	282533850	5830	5830	5830	5830	0
482	20240327	113100	282533850	5830	5810	5830	5810	15
483	20240327	113000	282446640	5810	5810	5810	5810	109
484	20240327	112900	281813350	5810	5810	5810	5810	40
485	20240327	112800	281580950	5800	5800	5800	5800	130
486	20240327	112700	280826950	5820	5810	5820	5810	53
487	20240327	112600	280518940	5810	5810	5810	5810	0
488	20240327	112500	280518940	5810	5810	5810	5810	589
489	20240327	112400	277096850	5830	5830	5830	5830	0
490	20240327	112300	277096850	5830	5830	5830	5830	1
491	20240327	112200	277091020	5830	5830	5830	5830	115
492	20240327	112100	276420570	5830	5820	5830	5820	90
493	20240327	112000	275896690	5810	5810	5810	5810	0
494	20240327	111900	275896690	5810	5810	5810	5810	1
495	20240327	111800	275890880	5830	5830	5830	5830	0
496	20240327	111700	275890880	5830	5830	5830	5830	10
497	20240327	111600	275832580	5840	5840	5840	5840	0
498	20240327	111500	275832580	5840	5810	5840	5810	180
499	20240327	111400	274786630	5810	5810	5810	5810	36
500	20240327	111300	274577470	5800	5790	5800	5790	723
501	20240327	111200	270388800	5780	5800	5800	5780	833
502	20240327	111100	265566680	5800	5790	5800	5790	104
503	20240327	111000	264963540	5800	5800	5800	5800	0
504	20240327	110900	264963540	5800	5790	5800	5790	405
505	20240327	110800	262618540	5790	5790	5790	5790	1515
506	20240327	110700	253846690	5790	5810	5810	5790	446
507	20240327	110600	251264050	5800	5800	5800	5800	80
508	20240327	110500	250800050	5800	5800	5800	5800	545
509	20240327	110400	247639050	5820	5800	5820	5800	311
510	20240327	110300	245834550	5800	5800	5800	5800	137
511	20240327	110200	245039950	5800	5800	5800	5800	170
512	20240327	110100	244053950	5800	5800	5800	5800	578
513	20240327	110000	240701550	5800	5800	5800	5800	0
514	20240327	105900	240701550	5800	5800	5800	5800	0
515	20240327	105800	240701550	5800	5800	5800	5800	20
516	20240327	105700	240585550	5800	5800	5800	5800	0
517	20240327	105600	240585550	5800	5790	5800	5790	140
518	20240327	105500	239774920	5800	5800	5800	5800	2749
519	20240327	105400	223830720	5800	5800	5800	5800	0
520	20240327	105300	223830720	5800	5800	5800	5800	0
521	20240327	105200	223830720	5800	5800	5800	5800	12
522	20240327	105100	223761120	5810	5810	5810	5810	20
523	20240327	105000	223644920	5810	5810	5820	5800	2367
524	20240327	104900	209892650	5820	5820	5820	5810	109
525	20240327	104800	209258320	5810	5810	5810	5810	16
526	20240327	104700	209165360	5810	5820	5820	5810	356
527	20240327	104600	207096900	5820	5830	5830	5810	2641
528	20240327	104500	191727430	5830	5830	5830	5830	50
529	20240327	104400	191435930	5830	5830	5830	5830	0
530	20240327	104300	191435930	5830	5830	5830	5830	0
531	20240327	104200	191435930	5830	5830	5830	5830	1381
532	20240327	104100	183384700	5830	5830	5830	5830	0
533	20240327	104000	183384700	5830	5830	5830	5830	121
534	20240327	103900	182679270	5830	5830	5830	5830	11
535	20240327	103800	182615140	5830	5830	5830	5830	720
536	20240327	103700	178417540	5830	5830	5830	5830	2
537	20240327	103600	178405880	5830	5830	5830	5830	951
538	20240327	103500	172861550	5840	5840	5840	5840	336
539	20240327	103400	170899310	5840	5840	5840	5840	35
540	20240327	103300	170694910	5840	5840	5840	5840	0
541	20240327	103200	170694910	5840	5840	5840	5840	0
542	20240327	103100	170694910	5840	5850	5850	5840	8
543	20240327	103000	170648170	5840	5840	5840	5840	0
544	20240327	102900	170648170	5840	5840	5850	5840	12
545	20240327	102800	170578080	5850	5850	5850	5840	18
546	20240327	102700	170472900	5850	5850	5850	5850	1
547	20240327	102600	170467050	5840	5840	5840	5840	38
548	20240327	102500	170245130	5840	5840	5840	5840	72
549	20240327	102400	169824650	5840	5840	5840	5840	102
550	20240327	102300	169228970	5850	5840	5850	5840	16
551	20240327	102200	169135500	5840	5840	5840	5840	2
552	20240327	102100	169123820	5840	5840	5840	5840	85
553	20240327	102000	168627420	5840	5840	5840	5840	1
554	20240327	101900	168621580	5820	5830	5830	5820	475
555	20240327	101800	165855970	5830	5830	5830	5830	7
556	20240327	101700	165815160	5840	5840	5840	5840	0
557	20240327	101600	165815160	5840	5840	5840	5840	0
558	20240327	101500	165815160	5840	5820	5840	5820	36
559	20240327	101400	165604940	5820	5820	5820	5820	674
560	20240327	101300	161682260	5820	5830	5830	5820	50
561	20240327	101200	161390830	5830	5830	5830	5830	1
562	20240327	101100	161385000	5840	5830	5840	5830	8
563	20240327	101000	161338340	5840	5840	5840	5840	9
564	20240327	100900	161285780	5840	5840	5840	5840	1
565	20240327	100800	161279940	5840	5840	5840	5840	0
566	20240327	100700	161279940	5840	5820	5840	5820	101
567	20240327	100600	160690130	5830	5830	5830	5830	5
568	20240327	100500	160660980	5820	5820	5820	5820	0
569	20240327	100400	160660980	5820	5820	5820	5820	222
570	20240327	100300	159368940	5820	5820	5820	5820	859
571	20240327	100200	154369560	5830	5830	5830	5820	403
572	20240327	100100	152023890	5830	5830	5830	5830	126
573	20240327	100000	151289310	5850	5850	5850	5850	1
574	20240327	095900	151283460	5830	5830	5830	5830	429
575	20240327	095800	148782390	5830	5830	5830	5830	725
576	20240327	095700	144555640	5830	5830	5830	5830	449
577	20240327	095600	141937970	5830	5830	5840	5830	437
578	20240327	095500	139390230	5830	5870	5870	5830	225
579	20240327	095400	138073690	5870	5870	5870	5870	149
580	20240327	095300	137199060	5880	5840	5880	5840	57
581	20240327	095200	136865900	5880	5870	5880	5840	842
582	20240327	095100	131926210	5870	5870	5870	5870	0
583	20240327	095000	131926210	5870	5840	5870	5840	3
584	20240327	094900	131908630	5870	5850	5870	5830	493
585	20240327	094800	129024830	5820	5820	5820	5820	200
586	20240327	094700	127860830	5850	5850	5850	5850	3
587	20240327	094600	127843280	5850	5850	5850	5850	0
588	20240327	094500	127843280	5850	5820	5850	5820	448
589	20240327	094400	125228440	5810	5820	5820	5810	341
590	20240327	094300	123246700	5820	5820	5820	5820	173
591	20240327	094200	122239840	5840	5840	5840	5840	3
592	20240327	094100	122222320	5840	5840	5840	5840	0
593	20240327	094000	122222320	5840	5820	5840	5810	1437
594	20240327	093900	113863070	5840	5820	5840	5820	173
595	20240327	093800	112856170	5810	5820	5820	5810	400
596	20240327	093700	110531170	5840	5840	5840	5840	0
597	20240327	093600	110531170	5840	5820	5840	5820	1614
598	20240327	093500	101137590	5830	5830	5830	5830	11
599	20240327	093400	101073460	5830	5820	5830	5820	61
600	20240327	093300	100718340	5820	5830	5830	5820	241
601	20240327	093200	99313320	5830	5830	5830	5830	948
602	20240327	093100	93786480	5830	5830	5830	5830	20
603	20240327	093000	93669880	5860	5860	5860	5860	6
604	20240327	092900	93634720	5830	5830	5830	5830	68
605	20240327	092800	93238280	5830	5830	5870	5830	921
606	20240327	092700	87867770	5870	5840	5870	5830	136
607	20240327	092600	87073220	5870	5850	5870	5850	54
608	20240327	092500	86756760	5850	5870	5870	5850	144
609	20240327	092400	85913480	5870	5870	5870	5870	18
610	20240327	092300	85807820	5870	5850	5870	5830	1992
611	20240327	092200	74193300	5860	5860	5860	5860	0
612	20240327	092100	74193300	5860	5850	5860	5830	524
613	20240327	092000	71128890	5850	5850	5850	5850	94
614	20240327	091900	70578990	5820	5830	5850	5820	396
615	20240327	091800	68271620	5830	5830	5830	5830	817
616	20240327	091700	63508510	5830	5830	5830	5830	0
617	20240327	091600	63508510	5830	5830	5830	5830	158
618	20240327	091500	62587370	5840	5850	5850	5840	1160
619	20240327	091400	55806880	5850	5850	5850	5850	507
620	20240327	091300	52840930	5850	5850	5850	5850	0
621	20240327	091200	52840930	5850	5850	5850	5850	381
622	20240327	091100	50612080	5860	5870	5870	5860	74
623	20240327	091000	50178430	5860	5870	5870	5860	1011
624	20240327	090900	44252530	5870	5870	5870	5870	60
625	20240327	090800	43900330	5860	5870	5870	5860	308
626	20240327	090700	42095410	5860	5870	5870	5860	864
627	20240327	090600	37026460	5870	5870	5870	5870	15
628	20240327	090500	36938410	5900	5900	5900	5900	4
629	20240327	090400	36914810	5900	5900	5900	5900	57
630	20240327	090300	36578510	5910	5870	5910	5860	1580
631	20240327	090200	27317310	5850	5890	5890	5850	1005
632	20240327	090100	21422010	5880	5890	5900	5880	1956
633	20240327	090000	9901090	5890	5890	5890	5890	1681