KissMeData/023770/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	190000	271595200	5830	5830	5830	5830	711
3	20240327	185900	271595200	5830	5830	5830	5830	0
4	20240327	185800	271595200	5830	5830	5830	5830	0
5	20240327	185700	271595200	5830	5830	5830	5830	0
6	20240327	185600	271595200	5830	5830	5830	5830	0
7	20240327	185500	271595200	5830	5830	5830	5830	0
8	20240327	185400	271595200	5830	5830	5830	5830	0
9	20240327	185300	271595200	5830	5830	5830	5830	0
10	20240327	185200	271595200	5830	5830	5830	5830	0
11	20240327	185100	271595200	5830	5830	5830	5830	0
12	20240327	185000	271595200	5830	5830	5830	5830	0
13	20240327	184900	271595200	5830	5830	5830	5830	0
14	20240327	184800	271595200	5830	5830	5830	5830	0
15	20240327	184700	271595200	5830	5830	5830	5830	0
16	20240327	184600	271595200	5830	5830	5830	5830	0
17	20240327	184500	271595200	5830	5830	5830	5830	0
18	20240327	184400	271595200	5830	5830	5830	5830	0
19	20240327	184300	271595200	5830	5830	5830	5830	0
20	20240327	184200	271595200	5830	5830	5830	5830	0
21	20240327	184100	271595200	5830	5830	5830	5830	0
22	20240327	184000	271595200	5830	5830	5830	5830	0
23	20240327	183900	271595200	5830	5830	5830	5830	0
24	20240327	183800	271595200	5830	5830	5830	5830	0
25	20240327	183700	271595200	5830	5830	5830	5830	0
26	20240327	183600	271595200	5830	5830	5830	5830	0
27	20240327	183500	271595200	5830	5830	5830	5830	0
28	20240327	183400	271595200	5830	5830	5830	5830	0
29	20240327	183300	271595200	5830	5830	5830	5830	0
30	20240327	183200	271595200	5830	5830	5830	5830	0
31	20240327	183100	271595200	5830	5830	5830	5830	0
32	20240327	183000	271595200	5830	5830	5830	5830	711
33	20240327	182900	271595200	5830	5830	5830	5830	0
34	20240327	182800	271595200	5830	5830	5830	5830	0
35	20240327	182700	271595200	5830	5830	5830	5830	0
36	20240327	182600	271595200	5830	5830	5830	5830	0
37	20240327	182500	271595200	5830	5830	5830	5830	0
38	20240327	182400	271595200	5830	5830	5830	5830	0
39	20240327	182300	271595200	5830	5830	5830	5830	0
40	20240327	182200	271595200	5830	5830	5830	5830	0
41	20240327	182100	271595200	5830	5830	5830	5830	0
42	20240327	182000	271595200	5830	5830	5830	5830	0
43	20240327	181900	271595200	5830	5830	5830	5830	0
44	20240327	181800	271595200	5830	5830	5830	5830	0
45	20240327	181700	271595200	5830	5830	5830	5830	0
46	20240327	181600	271595200	5830	5830	5830	5830	0
47	20240327	181500	271595200	5830	5830	5830	5830	0
48	20240327	181400	271595200	5830	5830	5830	5830	0
49	20240327	181300	271595200	5830	5830	5830	5830	0
50	20240327	181200	271595200	5830	5830	5830	5830	0
51	20240327	181100	271595200	5830	5830	5830	5830	0
52	20240327	181000	271595200	5830	5830	5830	5830	0
53	20240327	180900	271595200	5830	5830	5830	5830	0
54	20240327	180800	271595200	5830	5830	5830	5830	0
55	20240327	180700	271595200	5830	5830	5830	5830	0
56	20240327	180600	271595200	5830	5830	5830	5830	0
57	20240327	180500	271595200	5830	5830	5830	5830	0
58	20240327	180400	271595200	5830	5830	5830	5830	0
59	20240327	180300	271595200	5830	5830	5830	5830	0
60	20240327	180200	271595200	5830	5830	5830	5830	0
61	20240327	180100	271595200	5830	5830	5830	5830	0
62	20240327	180000	271595200	5830	5830	5830	5830	711
63	20240327	175900	271595200	5830	5830	5830	5830	0
64	20240327	175800	271595200	5830	5830	5830	5830	0
65	20240327	175700	271595200	5830	5830	5830	5830	0
66	20240327	175600	271595200	5830	5830	5830	5830	0
67	20240327	175500	271595200	5830	5830	5830	5830	0
68	20240327	175400	271595200	5830	5830	5830	5830	0
69	20240327	175300	271595200	5830	5830	5830	5830	0
70	20240327	175200	271595200	5830	5830	5830	5830	0
71	20240327	175100	271595200	5830	5830	5830	5830	0
72	20240327	175000	271595200	5830	5830	5830	5830	0
73	20240327	174900	271595200	5830	5830	5830	5830	0
74	20240327	174800	271595200	5830	5830	5830	5830	0
75	20240327	174700	271595200	5830	5830	5830	5830	0
76	20240327	174600	271595200	5830	5830	5830	5830	0
77	20240327	174500	271595200	5830	5830	5830	5830	0
78	20240327	174400	271595200	5830	5830	5830	5830	0
79	20240327	174300	271595200	5830	5830	5830	5830	0
80	20240327	174200	271595200	5830	5830	5830	5830	0
81	20240327	174100	271595200	5830	5830	5830	5830	0
82	20240327	174000	271595200	5830	5830	5830	5830	0
83	20240327	173900	271595200	5830	5830	5830	5830	0
84	20240327	173800	271595200	5830	5830	5830	5830	0
85	20240327	173700	271595200	5830	5830	5830	5830	0
86	20240327	173600	271595200	5830	5830	5830	5830	0
87	20240327	173500	271595200	5830	5830	5830	5830	0
88	20240327	173400	271595200	5830	5830	5830	5830	0
89	20240327	173300	271595200	5830	5830	5830	5830	0
90	20240327	173200	271595200	5830	5830	5830	5830	0
91	20240327	173100	271595200	5830	5830	5830	5830	0
92	20240327	173000	271595200	5830	5830	5830	5830	711
93	20240327	172900	271595200	5830	5830	5830	5830	0
94	20240327	172800	271595200	5830	5830	5830	5830	0
95	20240327	172700	271595200	5830	5830	5830	5830	0
96	20240327	172600	271595200	5830	5830	5830	5830	0
97	20240327	172500	271595200	5830	5830	5830	5830	0
98	20240327	172400	271595200	5830	5830	5830	5830	0
99	20240327	172300	271595200	5830	5830	5830	5830	0
100	20240327	172200	271595200	5830	5830	5830	5830	0
101	20240327	172100	271595200	5830	5830	5830	5830	0
102	20240327	172000	271595200	5830	5830	5830	5830	0
103	20240327	171900	271595200	5830	5830	5830	5830	0
104	20240327	171800	271595200	5830	5830	5830	5830	0
105	20240327	171700	271595200	5830	5830	5830	5830	0
106	20240327	171600	271595200	5830	5830	5830	5830	0
107	20240327	171500	271595200	5830	5830	5830	5830	0
108	20240327	171400	271595200	5830	5830	5830	5830	0
109	20240327	171300	271595200	5830	5830	5830	5830	0
110	20240327	171200	271595200	5830	5830	5830	5830	0
111	20240327	171100	271595200	5830	5830	5830	5830	0
112	20240327	171000	271595200	5830	5830	5830	5830	0
113	20240327	170900	271595200	5830	5830	5830	5830	0
114	20240327	170800	271595200	5830	5830	5830	5830	0
115	20240327	170700	271595200	5830	5830	5830	5830	0
116	20240327	170600	271595200	5830	5830	5830	5830	0
117	20240327	170500	271595200	5830	5830	5830	5830	0
118	20240327	170400	271595200	5830	5830	5830	5830	0
119	20240327	170300	271595200	5830	5830	5830	5830	0
120	20240327	170200	271595200	5830	5830	5830	5830	0
121	20240327	170100	271595200	5830	5830	5830	5830	0
122	20240327	170000	271595200	5830	5830	5830	5830	711
123	20240327	165900	271595200	5830	5830	5830	5830	0
124	20240327	165800	271595200	5830	5830	5830	5830	0
125	20240327	165700	271595200	5830	5830	5830	5830	0
126	20240327	165600	271595200	5830	5830	5830	5830	0
127	20240327	165500	271595200	5830	5830	5830	5830	0
128	20240327	165400	271595200	5830	5830	5830	5830	0
129	20240327	165300	271595200	5830	5830	5830	5830	0
130	20240327	165200	271595200	5830	5830	5830	5830	0
131	20240327	165100	271595200	5830	5830	5830	5830	0
132	20240327	165000	271595200	5830	5830	5830	5830	0
133	20240327	164900	271595200	5830	5830	5830	5830	0
134	20240327	164800	271595200	5830	5830	5830	5830	0
135	20240327	164700	271595200	5830	5830	5830	5830	0
136	20240327	164600	271595200	5830	5830	5830	5830	0
137	20240327	164500	271595200	5830	5830	5830	5830	0
138	20240327	164400	271595200	5830	5830	5830	5830	0
139	20240327	164300	271595200	5830	5830	5830	5830	0
140	20240327	164200	271595200	5830	5830	5830	5830	0
141	20240327	164100	271595200	5830	5830	5830	5830	0
142	20240327	164000	271595200	5830	5830	5830	5830	0
143	20240327	163900	271595200	5830	5830	5830	5830	0
144	20240327	163800	271595200	5830	5830	5830	5830	0
145	20240327	163700	271595200	5830	5830	5830	5830	0
146	20240327	163600	271595200	5830	5830	5830	5830	0
147	20240327	163500	271595200	5830	5830	5830	5830	0
148	20240327	163400	271595200	5830	5830	5830	5830	0
149	20240327	163300	271595200	5830	5830	5830	5830	0
150	20240327	163200	271595200	5830	5830	5830	5830	0
151	20240327	163100	271595200	5830	5830	5830	5830	0
152	20240327	163000	271595200	5830	5830	5830	5830	711
153	20240327	162900	271595200	5830	5830	5830	5830	0
154	20240327	162800	271595200	5830	5830	5830	5830	0
155	20240327	162700	271595200	5830	5830	5830	5830	0
156	20240327	162600	271595200	5830	5830	5830	5830	0
157	20240327	162500	271595200	5830	5830	5830	5830	0
158	20240327	162400	271595200	5830	5830	5830	5830	0
159	20240327	162300	271595200	5830	5830	5830	5830	0
160	20240327	162200	271595200	5830	5830	5830	5830	0
161	20240327	162100	271595200	5830	5830	5830	5830	0
162	20240327	162000	271595200	5830	5830	5830	5830	0
163	20240327	161900	271595200	5830	5830	5830	5830	0
164	20240327	161800	271595200	5830	5830	5830	5830	0
165	20240327	161700	271595200	5830	5830	5830	5830	0
166	20240327	161600	271595200	5830	5830	5830	5830	0
167	20240327	161500	271595200	5830	5830	5830	5830	0
168	20240327	161400	271595200	5830	5830	5830	5830	0
169	20240327	161300	271595200	5830	5830	5830	5830	0
170	20240327	161200	271595200	5830	5830	5830	5830	0
171	20240327	161100	271595200	5830	5830	5830	5830	0
172	20240327	161000	271595200	5830	5830	5830	5830	0
173	20240327	160900	271595200	5830	5830	5830	5830	0
174	20240327	160800	271595200	5830	5830	5830	5830	0
175	20240327	160700	271595200	5830	5830	5830	5830	0
176	20240327	160600	271595200	5830	5830	5830	5830	0
177	20240327	160500	271595200	5830	5830	5830	5830	0
178	20240327	160400	271595200	5830	5830	5830	5830	0
179	20240327	160300	271595200	5830	5830	5830	5830	0
180	20240327	160200	271595200	5830	5830	5830	5830	0
181	20240327	160100	271595200	5830	5830	5830	5830	0
182	20240327	160000	271595200	5830	5830	5830	5830	711
183	20240327	155900	271595200	5830	5830	5830	5830	0
184	20240327	155800	271595200	5830	5830	5830	5830	0
185	20240327	155700	271595200	5830	5830	5830	5830	0
186	20240327	155600	271595200	5830	5830	5830	5830	0
187	20240327	155500	271595200	5830	5830	5830	5830	0
188	20240327	155400	271595200	5830	5830	5830	5830	0
189	20240327	155300	271595200	5830	5830	5830	5830	0
190	20240327	155200	271595200	5830	5830	5830	5830	0
191	20240327	155100	271595200	5830	5830	5830	5830	0
192	20240327	155000	271595200	5830	5830	5830	5830	0
193	20240327	154900	271595200	5830	5830	5830	5830	0
194	20240327	154800	271595200	5830	5830	5830	5830	0
195	20240327	154700	271595200	5830	5830	5830	5830	0
196	20240327	154600	271595200	5830	5830	5830	5830	0
197	20240327	154500	271595200	5830	5830	5830	5830	0
198	20240327	154400	271595200	5830	5830	5830	5830	0
199	20240327	154300	271595200	5830	5830	5830	5830	0
200	20240327	154200	271595200	5830	5830	5830	5830	0
201	20240327	154100	271595200	5830	5830	5830	5830	0
202	20240327	154000	271595200	5830	5830	5830	5830	0
203	20240327	153900	271595200	5830	5830	5830	5830	0
204	20240327	153800	271595200	5830	5830	5830	5830	0
205	20240327	153700	271595200	5830	5830	5830	5830	0
206	20240327	153600	271595200	5830	5830	5830	5830	0
207	20240327	153500	271595200	5830	5830	5830	5830	0
208	20240327	153400	271595200	5830	5830	5830	5830	0
209	20240327	153300	271595200	5830	5830	5830	5830	0
210	20240327	153200	271595200	5830	5830	5830	5830	0
211	20240327	153100	271595200	5830	5830	5830	5830	0
212	20240327	153000	271595200	5830	5830	5830	5830	1422
213	20240327	152900	267450070	5820	5820	5820	5820	0
214	20240327	152800	267450070	5820	5820	5820	5820	0
215	20240327	152700	267450070	5820	5820	5820	5820	0
216	20240327	152600	267450070	5820	5820	5820	5820	0
217	20240327	152500	267450070	5820	5820	5820	5820	0
218	20240327	152400	267450070	5820	5820	5820	5820	0
219	20240327	152300	267450070	5820	5820	5820	5820	0
220	20240327	152200	267450070	5820	5820	5820	5820	0
221	20240327	152100	267450070	5820	5820	5820	5820	0
222	20240327	152000	267450070	5820	5820	5820	5820	0
223	20240327	151900	267450070	5820	5820	5820	5820	127
224	20240327	151800	266710930	5810	5810	5820	5810	11
225	20240327	151700	266646950	5800	5800	5800	5800	15
226	20240327	151600	266559950	5820	5820	5820	5820	0
227	20240327	151500	266559950	5820	5820	5820	5820	0
228	20240327	151400	266559950	5820	5820	5820	5820	1
229	20240327	151300	266554130	5800	5800	5800	5800	0
230	20240327	151200	266554130	5800	5800	5800	5800	0
231	20240327	151100	266554130	5800	5800	5800	5800	0
232	20240327	151000	266554130	5800	5790	5800	5790	1652
233	20240327	150900	256974560	5800	5800	5800	5800	0
234	20240327	150800	256974560	5800	5800	5800	5800	0
235	20240327	150700	256974560	5800	5800	5800	5800	0
236	20240327	150600	256974560	5800	5790	5800	5790	876
237	20240327	150500	251893780	5800	5810	5810	5800	825
238	20240327	150400	247106790	5810	5810	5810	5810	0
239	20240327	150300	247106790	5810	5810	5810	5810	0
240	20240327	150200	247106790	5810	5830	5830	5810	277
241	20240327	150100	245497400	5830	5830	5830	5830	0
242	20240327	150000	245497400	5830	5840	5840	5830	200
243	20240327	145900	244329410	5860	5860	5860	5860	0
244	20240327	145800	244329410	5860	5860	5860	5860	0
245	20240327	145700	244329410	5860	5860	5860	5860	36
246	20240327	145600	244118450	5860	5840	5860	5800	1340
247	20240327	145500	236333720	5840	5840	5840	5840	99
248	20240327	145400	235755560	5850	5850	5850	5850	0
249	20240327	145300	235755560	5850	5850	5850	5850	33
250	20240327	145200	235562510	5840	5840	5840	5840	0
251	20240327	145100	235562510	5840	5840	5840	5840	0
252	20240327	145000	235562510	5840	5840	5840	5840	0
253	20240327	144900	235562510	5840	5840	5840	5840	0
254	20240327	144800	235562510	5840	5840	5840	5840	63
255	20240327	144700	235194590	5850	5850	5850	5850	0
256	20240327	144600	235194590	5850	5850	5850	5850	1
257	20240327	144500	235188740	5850	5850	5850	5850	0
258	20240327	144400	235188740	5850	5830	5850	5830	61
259	20240327	144300	234832490	5820	5810	5820	5810	1832
260	20240327	144200	224178570	5820	5840	5840	5820	568
261	20240327	144100	220861470	5760	5760	5760	5760	0
262	20240327	144000	220861470	5760	5870	5870	5760	2317
263	20240327	143900	207445780	5880	5880	5880	5880	63
264	20240327	143800	207075340	5880	5880	5880	5880	100
265	20240327	143700	206487340	5880	5880	5880	5880	10
266	20240327	143600	206428540	5890	5890	5890	5890	201
267	20240327	143500	205244650	5880	5880	5880	5880	0
268	20240327	143400	205244650	5880	5880	5880	5880	0
269	20240327	143300	205244650	5880	5890	5890	5880	300
270	20240327	143200	203479650	5890	5880	5890	5880	16
271	20240327	143100	203385560	5890	5880	5890	5880	51
272	20240327	143000	203085180	5900	5900	5900	5900	0
273	20240327	142900	203085180	5900	5890	5900	5890	1972
274	20240327	142800	191454140	5890	5890	5890	5890	1700
275	20240327	142700	181441140	5890	5890	5890	5890	0
276	20240327	142600	181441140	5890	5890	5890	5890	0
277	20240327	142500	181441140	5890	5870	5890	5870	954
278	20240327	142400	175829670	5860	5860	5860	5860	0
279	20240327	142300	175829670	5860	5860	5860	5860	859
280	20240327	142200	170795930	5860	5860	5860	5860	100
281	20240327	142100	170209930	5860	5860	5860	5860	0
282	20240327	142000	170209930	5860	5860	5860	5860	0
283	20240327	141900	170209930	5860	5860	5860	5860	66
284	20240327	141800	169823170	5860	5860	5860	5860	0
285	20240327	141700	169823170	5860	5850	5860	5830	488
286	20240327	141600	166966110	5850	5850	5850	5850	0
287	20240327	141500	166966110	5850	5850	5850	5850	1
288	20240327	141400	166960260	5850	5850	5850	5850	98
289	20240327	141300	166386960	5840	5840	5840	5840	1
290	20240327	141200	166381120	5840	5840	5840	5840	1
291	20240327	141100	166375280	5820	5820	5820	5820	0
292	20240327	141000	166375280	5820	5820	5820	5820	0
293	20240327	140900	166375280	5820	5820	5820	5820	0
294	20240327	140800	166375280	5820	5820	5820	5820	0
295	20240327	140700	166375280	5820	5820	5820	5820	0
296	20240327	140600	166375280	5820	5820	5820	5820	0
297	20240327	140500	166375280	5820	5820	5820	5820	0
298	20240327	140400	166375280	5820	5820	5820	5820	134
299	20240327	140300	165595400	5820	5830	5830	5820	600
300	20240327	140200	162099950	5850	5850	5850	5850	100
301	20240327	140100	161514950	5850	5830	5850	5830	62
302	20240327	140000	161152830	5850	5850	5850	5850	0
303	20240327	135900	161152830	5850	5850	5850	5850	11
304	20240327	135800	161088480	5820	5820	5820	5820	0
305	20240327	135700	161088480	5820	5870	5870	5820	602
306	20240327	135600	157584790	5820	5840	5890	5820	8002
307	20240327	135500	110528920	5840	5800	5840	5800	3392
308	20240327	135400	90761520	5800	5800	5800	5800	0
309	20240327	135300	90761520	5800	5800	5800	5800	0
310	20240327	135200	90761520	5800	5800	5800	5800	346
311	20240327	135100	88754720	5800	5800	5800	5800	0
312	20240327	135000	88754720	5800	5800	5800	5790	54
313	20240327	134900	88442040	5790	5790	5790	5790	0
314	20240327	134800	88442040	5790	5790	5790	5790	180
315	20240327	134700	87399840	5790	5790	5790	5790	0
316	20240327	134600	87399840	5790	5790	5790	5790	0
317	20240327	134500	87399840	5790	5790	5790	5790	0
318	20240327	134400	87399840	5790	5790	5790	5790	90
319	20240327	134300	86878740	5790	5790	5790	5790	1
320	20240327	134200	86872950	5780	5780	5780	5780	0
321	20240327	134100	86872950	5780	5780	5780	5780	55
322	20240327	134000	86555050	5780	5780	5780	5780	0
323	20240327	133900	86555050	5780	5780	5780	5780	0
324	20240327	133800	86555050	5780	5780	5780	5780	500
325	20240327	133700	83665050	5790	5790	5790	5790	0
326	20240327	133600	83665050	5790	5790	5790	5790	0
327	20240327	133500	83665050	5790	5790	5790	5790	10
328	20240327	133400	83607150	5780	5780	5780	5780	0
329	20240327	133300	83607150	5780	5780	5780	5780	1
330	20240327	133200	83601370	5780	5780	5780	5780	14
331	20240327	133100	83520450	5780	5780	5780	5780	13
332	20240327	133000	83445310	5780	5780	5780	5780	1
333	20240327	132900	83439530	5800	5800	5800	5800	224
334	20240327	132800	82140330	5800	5780	5800	5780	130
335	20240327	132700	81388330	5800	5800	5800	5800	271
336	20240327	132600	79816530	5790	5780	5790	5770	259
337	20240327	132500	78317220	5780	5780	5780	5780	0
338	20240327	132400	78317220	5780	5780	5780	5780	0
339	20240327	132300	78317220	5780	5780	5780	5780	143
340	20240327	132200	77490680	5770	5770	5770	5770	0
341	20240327	132100	77490680	5770	5770	5770	5770	330
342	20240327	132000	75586580	5760	5750	5760	5750	1059
343	20240327	131900	69491760	5740	5740	5740	5740	0
344	20240327	131800	69491760	5740	5740	5740	5740	0
345	20240327	131700	69491760	5740	5740	5740	5740	0
346	20240327	131600	69491760	5740	5740	5740	5740	0
347	20240327	131500	69491760	5740	5740	5740	5740	0
348	20240327	131400	69491760	5740	5740	5740	5740	0
349	20240327	131300	69491760	5740	5740	5740	5740	0
350	20240327	131200	69491760	5740	5740	5740	5740	1
351	20240327	131100	69486020	5740	5740	5740	5740	0
352	20240327	131000	69486020	5740	5740	5740	5740	0
353	20240327	130900	69486020	5740	5740	5740	5740	0
354	20240327	130800	69486020	5740	5740	5740	5740	0
355	20240327	130700	69486020	5740	5740	5740	5740	0
356	20240327	130600	69486020	5740	5740	5740	5740	0
357	20240327	130500	69486020	5740	5740	5740	5740	102
358	20240327	130400	68900540	5740	5740	5740	5740	0
359	20240327	130300	68900540	5740	5740	5740	5740	0
360	20240327	130200	68900540	5740	5740	5740	5740	0
361	20240327	130100	68900540	5740	5740	5740	5740	0
362	20240327	130000	68900540	5740	5740	5740	5740	0
363	20240327	125900	68900540	5740	5740	5740	5740	0
364	20240327	125800	68900540	5740	5740	5740	5740	0
365	20240327	125700	68900540	5740	5740	5740	5740	0
366	20240327	125600	68900540	5740	5740	5740	5740	0
367	20240327	125500	68900540	5740	5740	5740	5740	0
368	20240327	125400	68900540	5740	5740	5740	5740	0
369	20240327	125300	68900540	5740	5740	5740	5740	0
370	20240327	125200	68900540	5740	5750	5750	5740	502
371	20240327	125100	66019040	5750	5750	5750	5750	0
372	20240327	125000	66019040	5750	5750	5750	5750	0
373	20240327	124900	66019040	5750	5750	5750	5750	0
374	20240327	124800	66019040	5750	5750	5750	5750	2
375	20240327	124700	66007540	5740	5740	5740	5740	0
376	20240327	124600	66007540	5740	5740	5740	5740	0
377	20240327	124500	66007540	5740	5740	5740	5740	26
378	20240327	124400	65858300	5740	5740	5740	5740	0
379	20240327	124300	65858300	5740	5740	5740	5740	0
380	20240327	124200	65858300	5740	5740	5740	5740	0
381	20240327	124100	65858300	5740	5740	5740	5740	0
382	20240327	124000	65858300	5740	5740	5740	5740	0
383	20240327	123900	65858300	5740	5740	5740	5740	0
384	20240327	123800	65858300	5740	5740	5740	5740	174
385	20240327	123700	64859540	5730	5730	5730	5730	0
386	20240327	123600	64859540	5730	5730	5730	5730	0
387	20240327	123500	64859540	5730	5730	5730	5730	0
388	20240327	123400	64859540	5730	5730	5730	5730	178
389	20240327	123300	63839600	5740	5740	5740	5740	801
390	20240327	123200	59241860	5750	5750	5750	5750	698
391	20240327	123100	55228360	5750	5750	5750	5750	100
392	20240327	123000	54653360	5750	5750	5750	5750	2
393	20240327	122900	54641860	5740	5740	5740	5740	71
394	20240327	122800	54234320	5730	5730	5730	5730	0
395	20240327	122700	54234320	5730	5730	5730	5730	1
396	20240327	122600	54228590	5730	5730	5730	5730	0
397	20240327	122500	54228590	5730	5730	5730	5730	0
398	20240327	122400	54228590	5730	5740	5740	5730	31
399	20240327	122300	54050950	5740	5740	5740	5740	0
400	20240327	122200	54050950	5740	5740	5740	5740	0
401	20240327	122100	54050950	5740	5740	5740	5740	0
402	20240327	122000	54050950	5740	5740	5740	5740	0
403	20240327	121900	54050950	5740	5740	5740	5740	0
404	20240327	121800	54050950	5740	5740	5740	5740	0
405	20240327	121700	54050950	5740	5740	5740	5740	0
406	20240327	121600	54050950	5740	5740	5740	5740	0
407	20240327	121500	54050950	5740	5740	5740	5740	1
408	20240327	121400	54045210	5740	5740	5740	5740	0
409	20240327	121300	54045210	5740	5740	5740	5740	0
410	20240327	121200	54045210	5740	5740	5740	5740	0
411	20240327	121100	54045210	5740	5740	5740	5740	0
412	20240327	121000	54045210	5740	5740	5740	5740	1
413	20240327	120900	54039470	5770	5770	5770	5770	0
414	20240327	120800	54039470	5770	5770	5770	5770	0
415	20240327	120700	54039470	5770	5770	5770	5770	0
416	20240327	120600	54039470	5770	5770	5770	5770	0
417	20240327	120500	54039470	5770	5770	5770	5770	0
418	20240327	120400	54039470	5770	5770	5770	5770	0
419	20240327	120300	54039470	5770	5770	5770	5770	0
420	20240327	120200	54039470	5770	5770	5770	5770	0
421	20240327	120100	54039470	5770	5770	5770	5770	0
422	20240327	120000	54039470	5770	5770	5770	5770	0
423	20240327	115900	54039470	5770	5770	5770	5770	0
424	20240327	115800	54039470	5770	5770	5770	5770	0
425	20240327	115700	54039470	5770	5750	5770	5750	700
426	20240327	115600	50007800	5750	5740	5750	5740	61
427	20240327	115500	49657060	5750	5750	5750	5750	0
428	20240327	115400	49657060	5750	5740	5750	5740	500
429	20240327	115300	46782070	5750	5750	5750	5750	0
430	20240327	115200	46782070	5750	5740	5750	5740	2
431	20240327	115100	46770580	5730	5730	5730	5730	0
432	20240327	115000	46770580	5730	5730	5730	5730	0
433	20240327	114900	46770580	5730	5730	5730	5730	0
434	20240327	114800	46770580	5730	5730	5730	5730	0
435	20240327	114700	46770580	5730	5730	5730	5730	0
436	20240327	114600	46770580	5730	5730	5730	5730	0
437	20240327	114500	46770580	5730	5730	5730	5730	1
438	20240327	114400	46764850	5740	5740	5740	5740	0
439	20240327	114300	46764850	5740	5740	5740	5740	0
440	20240327	114200	46764850	5740	5740	5740	5740	0
441	20240327	114100	46764850	5740	5740	5740	5740	0
442	20240327	114000	46764850	5740	5740	5740	5740	9
443	20240327	113900	46713190	5710	5710	5710	5710	0
444	20240327	113800	46713190	5710	5710	5710	5710	0
445	20240327	113700	46713190	5710	5710	5710	5710	0
446	20240327	113600	46713190	5710	5710	5710	5710	0
447	20240327	113500	46713190	5710	5710	5710	5710	0
448	20240327	113400	46713190	5710	5730	5730	5710	600
449	20240327	113300	43281660	5740	5740	5740	5740	0
450	20240327	113200	43281660	5740	5740	5740	5740	0
451	20240327	113100	43281660	5740	5740	5740	5740	5
452	20240327	113000	43252960	5740	5740	5740	5740	0
453	20240327	112900	43252960	5740	5740	5740	5740	0
454	20240327	112800	43252960	5740	5740	5740	5740	0
455	20240327	112700	43252960	5740	5740	5740	5740	0
456	20240327	112600	43252960	5740	5740	5740	5740	0
457	20240327	112500	43252960	5740	5740	5740	5740	0
458	20240327	112400	43252960	5740	5740	5740	5740	0
459	20240327	112300	43252960	5740	5740	5740	5740	0
460	20240327	112200	43252960	5740	5740	5740	5740	0
461	20240327	112100	43252960	5740	5740	5740	5740	1
462	20240327	112000	43247220	5730	5730	5730	5730	0
463	20240327	111900	43247220	5730	5730	5730	5730	100
464	20240327	111800	42674220	5720	5720	5720	5720	0
465	20240327	111700	42674220	5720	5720	5720	5720	0
466	20240327	111600	42674220	5720	5720	5720	5720	0
467	20240327	111500	42674220	5720	5720	5720	5720	0
468	20240327	111400	42674220	5720	5720	5720	5720	0
469	20240327	111300	42674220	5720	5720	5720	5720	18
470	20240327	111200	42571260	5750	5750	5750	5750	0
471	20240327	111100	42571260	5750	5730	5750	5730	20
472	20240327	111000	42456440	5720	5720	5720	5720	253
473	20240327	110900	41009280	5720	5720	5720	5720	0
474	20240327	110800	41009280	5720	5720	5720	5720	0
475	20240327	110700	41009280	5720	5720	5720	5720	0
476	20240327	110600	41009280	5720	5720	5720	5720	27
477	20240327	110500	40854840	5730	5730	5730	5730	0
478	20240327	110400	40854840	5730	5730	5730	5730	0
479	20240327	110300	40854840	5730	5730	5730	5730	0
480	20240327	110200	40854840	5730	5730	5730	5730	0
481	20240327	110100	40854840	5730	5730	5730	5730	0
482	20240327	110000	40854840	5730	5730	5730	5730	0
483	20240327	105900	40854840	5730	5730	5730	5730	0
484	20240327	105800	40854840	5730	5730	5730	5730	0
485	20240327	105700	40854840	5730	5730	5730	5730	0
486	20240327	105600	40854840	5730	5730	5730	5730	0
487	20240327	105500	40854840	5730	5730	5730	5730	0
488	20240327	105400	40854840	5730	5730	5730	5730	0
489	20240327	105300	40854840	5730	5730	5730	5730	0
490	20240327	105200	40854840	5730	5730	5730	5730	0
491	20240327	105100	40854840	5730	5730	5730	5730	0
492	20240327	105000	40854840	5730	5730	5730	5730	2
493	20240327	104900	40843380	5720	5720	5720	5720	78
494	20240327	104800	40397220	5720	5720	5720	5720	0
495	20240327	104700	40397220	5720	5720	5720	5720	0
496	20240327	104600	40397220	5720	5720	5720	5720	0
497	20240327	104500	40397220	5720	5720	5720	5720	0
498	20240327	104400	40397220	5720	5720	5720	5720	0
499	20240327	104300	40397220	5720	5720	5720	5720	0
500	20240327	104200	40397220	5720	5730	5730	5720	27
501	20240327	104100	40242740	5740	5740	5740	5740	0
502	20240327	104000	40242740	5740	5740	5740	5740	39
503	20240327	103900	40018880	5730	5730	5730	5730	0
504	20240327	103800	40018880	5730	5730	5730	5730	0
505	20240327	103700	40018880	5730	5730	5730	5730	2
506	20240327	103600	40007420	5730	5730	5730	5730	0
507	20240327	103500	40007420	5730	5730	5730	5730	0
508	20240327	103400	40007420	5730	5730	5730	5730	0
509	20240327	103300	40007420	5730	5730	5730	5730	0
510	20240327	103200	40007420	5730	5730	5730	5730	0
511	20240327	103100	40007420	5730	5710	5730	5710	400
512	20240327	103000	37719420	5710	5710	5710	5710	1
513	20240327	102900	37713710	5750	5750	5750	5750	0
514	20240327	102800	37713710	5750	5750	5750	5750	0
515	20240327	102700	37713710	5750	5750	5750	5750	0
516	20240327	102600	37713710	5750	5750	5750	5750	0
517	20240327	102500	37713710	5750	5750	5750	5750	0
518	20240327	102400	37713710	5750	5750	5750	5750	0
519	20240327	102300	37713710	5750	5750	5750	5750	0
520	20240327	102200	37713710	5750	5750	5750	5750	0
521	20240327	102100	37713710	5750	5700	5750	5700	304
522	20240327	102000	35968930	5690	5690	5690	5690	0
523	20240327	101900	35968930	5690	5690	5690	5690	0
524	20240327	101800	35968930	5690	5690	5690	5690	27
525	20240327	101700	35815300	5740	5740	5740	5740	0
526	20240327	101600	35815300	5740	5710	5740	5710	2
527	20240327	101500	35803850	5690	5690	5690	5690	0
528	20240327	101400	35803850	5690	5690	5690	5690	0
529	20240327	101300	35803850	5690	5690	5690	5690	0
530	20240327	101200	35803850	5690	5690	5690	5690	0
531	20240327	101100	35803850	5690	5690	5690	5690	0
532	20240327	101000	35803850	5690	5690	5690	5690	0
533	20240327	100900	35803850	5690	5690	5690	5690	0
534	20240327	100800	35803850	5690	5690	5690	5690	0
535	20240327	100700	35803850	5690	5690	5690	5690	0
536	20240327	100600	35803850	5690	5690	5690	5690	0
537	20240327	100500	35803850	5690	5690	5690	5690	130
538	20240327	100400	35064150	5740	5740	5740	5740	0
539	20240327	100300	35064150	5740	5740	5740	5740	1
540	20240327	100200	35058410	5720	5720	5720	5720	0
541	20240327	100100	35058410	5720	5720	5720	5720	0
542	20240327	100000	35058410	5720	5710	5720	5710	4
543	20240327	095900	35035550	5680	5680	5680	5680	10
544	20240327	095800	34978750	5670	5690	5690	5670	736
545	20240327	095700	30804580	5700	5700	5700	5700	251
546	20240327	095600	29373880	5690	5690	5690	5690	0
547	20240327	095500	29373880	5690	5690	5690	5690	28
548	20240327	095400	29214560	5680	5680	5680	5680	27
549	20240327	095300	29061200	5670	5690	5690	5670	878
550	20240327	095200	24078460	5690	5690	5690	5690	0
551	20240327	095100	24078460	5690	5690	5690	5690	36
552	20240327	095000	23873620	5680	5690	5690	5680	572
553	20240327	094900	20619520	5730	5730	5730	5730	1
554	20240327	094800	20613790	5690	5720	5720	5690	501
555	20240327	094700	17756170	5720	5720	5720	5720	0
556	20240327	094600	17756170	5720	5720	5720	5720	0
557	20240327	094500	17756170	5720	5720	5720	5720	0
558	20240327	094400	17756170	5720	5720	5720	5720	0
559	20240327	094300	17756170	5720	5720	5720	5720	0
560	20240327	094200	17756170	5720	5720	5720	5720	2
561	20240327	094100	17744730	5760	5760	5760	5760	0
562	20240327	094000	17744730	5760	5760	5760	5760	0
563	20240327	093900	17744730	5760	5730	5760	5730	50
564	20240327	093800	17457630	5710	5710	5710	5710	0
565	20240327	093700	17457630	5710	5710	5710	5710	0
566	20240327	093600	17457630	5710	5710	5710	5710	20
567	20240327	093500	17343430	5710	5710	5710	5710	0
568	20240327	093400	17343430	5710	5710	5710	5710	0
569	20240327	093300	17343430	5710	5710	5710	5710	0
570	20240327	093200	17343430	5710	5710	5710	5710	171
571	20240327	093100	16367020	5710	5710	5710	5710	330
572	20240327	093000	14482720	5700	5720	5720	5700	27
573	20240327	092900	14328350	5720	5730	5730	5720	800
574	20240327	092800	9749510	5730	5730	5730	5730	0
575	20240327	092700	9749510	5730	5730	5730	5730	12
576	20240327	092600	9680750	5730	5730	5730	5730	0
577	20240327	092500	9680750	5730	5730	5730	5730	159
578	20240327	092400	8769680	5740	5740	5740	5740	41
579	20240327	092300	8534340	5760	5760	5760	5760	0
580	20240327	092200	8534340	5760	5760	5760	5760	0
581	20240327	092100	8534340	5760	5760	5760	5760	0
582	20240327	092000	8534340	5760	5760	5760	5760	300
583	20240327	091900	6806340	5770	5770	5770	5770	1
584	20240327	091800	6800570	5760	5760	5760	5760	0
585	20240327	091700	6800570	5760	5760	5760	5760	317
586	20240327	091600	4974650	5780	5780	5780	5780	0
587	20240327	091500	4974650	5780	5780	5780	5780	0
588	20240327	091400	4974650	5780	5780	5780	5780	0
589	20240327	091300	4974650	5780	5780	5780	5780	0
590	20240327	091200	4974650	5780	5780	5780	5780	0
591	20240327	091100	4974650	5780	5760	5780	5730	327
592	20240327	091000	3094910	5720	5720	5720	5720	0
593	20240327	090900	3094910	5720	5720	5720	5720	0
594	20240327	090800	3094910	5720	5720	5720	5720	0
595	20240327	090700	3094910	5720	5720	5720	5720	0
596	20240327	090600	3094910	5720	5760	5760	5720	115
597	20240327	090500	2436510	5790	5790	5790	5790	0
598	20240327	090400	2436510	5790	5740	5790	5740	323
599	20240327	090300	573000	5730	5730	5730	5730	100
600	20240327	090200	0	5710	5710	5710	5710	0
601	20240327	090100	0	5710	5710	5710	5710	0
602	20240327	090000	0	5710	5710	5710	5710	0