KissMeData/036560/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	190900	866802970	12350	12350	12350	12350	229
3	20240327	190800	866802970	12350	12350	12350	12350	0
4	20240327	190700	866802970	12350	12350	12350	12350	0
5	20240327	190600	866802970	12350	12350	12350	12350	0
6	20240327	190500	866802970	12350	12350	12350	12350	0
7	20240327	190400	866802970	12350	12350	12350	12350	0
8	20240327	190300	866802970	12350	12350	12350	12350	0
9	20240327	190200	866802970	12350	12350	12350	12350	0
10	20240327	190100	866802970	12350	12350	12350	12350	0
11	20240327	190000	866802970	12350	12350	12350	12350	0
12	20240327	185900	866802970	12350	12350	12350	12350	0
13	20240327	185800	866802970	12350	12350	12350	12350	0
14	20240327	185700	866802970	12350	12350	12350	12350	0
15	20240327	185600	866802970	12350	12350	12350	12350	0
16	20240327	185500	866802970	12350	12350	12350	12350	0
17	20240327	185400	866802970	12350	12350	12350	12350	0
18	20240327	185300	866802970	12350	12350	12350	12350	0
19	20240327	185200	866802970	12350	12350	12350	12350	0
20	20240327	185100	866802970	12350	12350	12350	12350	0
21	20240327	185000	866802970	12350	12350	12350	12350	0
22	20240327	184900	866802970	12350	12350	12350	12350	0
23	20240327	184800	866802970	12350	12350	12350	12350	0
24	20240327	184700	866802970	12350	12350	12350	12350	0
25	20240327	184600	866802970	12350	12350	12350	12350	0
26	20240327	184500	866802970	12350	12350	12350	12350	0
27	20240327	184400	866802970	12350	12350	12350	12350	0
28	20240327	184300	866802970	12350	12350	12350	12350	0
29	20240327	184200	866802970	12350	12350	12350	12350	0
30	20240327	184100	866802970	12350	12350	12350	12350	0
31	20240327	184000	866802970	12350	12350	12350	12350	0
32	20240327	183900	866802970	12350	12350	12350	12350	229
33	20240327	183800	866802970	12350	12350	12350	12350	0
34	20240327	183700	866802970	12350	12350	12350	12350	0
35	20240327	183600	866802970	12350	12350	12350	12350	0
36	20240327	183500	866802970	12350	12350	12350	12350	0
37	20240327	183400	866802970	12350	12350	12350	12350	0
38	20240327	183300	866802970	12350	12350	12350	12350	0
39	20240327	183200	866802970	12350	12350	12350	12350	0
40	20240327	183100	866802970	12350	12350	12350	12350	0
41	20240327	183000	866802970	12350	12350	12350	12350	0
42	20240327	182900	866802970	12350	12350	12350	12350	0
43	20240327	182800	866802970	12350	12350	12350	12350	0
44	20240327	182700	866802970	12350	12350	12350	12350	0
45	20240327	182600	866802970	12350	12350	12350	12350	0
46	20240327	182500	866802970	12350	12350	12350	12350	0
47	20240327	182400	866802970	12350	12350	12350	12350	0
48	20240327	182300	866802970	12350	12350	12350	12350	0
49	20240327	182200	866802970	12350	12350	12350	12350	0
50	20240327	182100	866802970	12350	12350	12350	12350	0
51	20240327	182000	866802970	12350	12350	12350	12350	0
52	20240327	181900	866802970	12350	12350	12350	12350	0
53	20240327	181800	866802970	12350	12350	12350	12350	0
54	20240327	181700	866802970	12350	12350	12350	12350	0
55	20240327	181600	866802970	12350	12350	12350	12350	0
56	20240327	181500	866802970	12350	12350	12350	12350	0
57	20240327	181400	866802970	12350	12350	12350	12350	0
58	20240327	181300	866802970	12350	12350	12350	12350	0
59	20240327	181200	866802970	12350	12350	12350	12350	0
60	20240327	181100	866802970	12350	12350	12350	12350	0
61	20240327	181000	866802970	12350	12350	12350	12350	0
62	20240327	180900	866802970	12350	12350	12350	12350	229
63	20240327	180800	866802970	12350	12350	12350	12350	0
64	20240327	180700	866802970	12350	12350	12350	12350	0
65	20240327	180600	866802970	12350	12350	12350	12350	0
66	20240327	180500	866802970	12350	12350	12350	12350	0
67	20240327	180400	866802970	12350	12350	12350	12350	0
68	20240327	180300	866802970	12350	12350	12350	12350	0
69	20240327	180200	866802970	12350	12350	12350	12350	0
70	20240327	180100	866802970	12350	12350	12350	12350	0
71	20240327	180000	866802970	12350	12350	12350	12350	0
72	20240327	175900	866802970	12350	12350	12350	12350	0
73	20240327	175800	866802970	12350	12350	12350	12350	0
74	20240327	175700	866802970	12350	12350	12350	12350	0
75	20240327	175600	866802970	12350	12350	12350	12350	0
76	20240327	175500	866802970	12350	12350	12350	12350	0
77	20240327	175400	866802970	12350	12350	12350	12350	0
78	20240327	175300	866802970	12350	12350	12350	12350	0
79	20240327	175200	866802970	12350	12350	12350	12350	0
80	20240327	175100	866802970	12350	12350	12350	12350	0
81	20240327	175000	866802970	12350	12350	12350	12350	0
82	20240327	174900	866802970	12350	12350	12350	12350	0
83	20240327	174800	866802970	12350	12350	12350	12350	0
84	20240327	174700	866802970	12350	12350	12350	12350	0
85	20240327	174600	866802970	12350	12350	12350	12350	0
86	20240327	174500	866802970	12350	12350	12350	12350	0
87	20240327	174400	866802970	12350	12350	12350	12350	0
88	20240327	174300	866802970	12350	12350	12350	12350	0
89	20240327	174200	866802970	12350	12350	12350	12350	0
90	20240327	174100	866802970	12350	12350	12350	12350	0
91	20240327	174000	866802970	12350	12350	12350	12350	0
92	20240327	173900	866802970	12350	12350	12350	12350	229
93	20240327	173800	866802970	12350	12350	12350	12350	0
94	20240327	173700	866802970	12350	12350	12350	12350	0
95	20240327	173600	866802970	12350	12350	12350	12350	0
96	20240327	173500	866802970	12350	12350	12350	12350	0
97	20240327	173400	866802970	12350	12350	12350	12350	0
98	20240327	173300	866802970	12350	12350	12350	12350	0
99	20240327	173200	866802970	12350	12350	12350	12350	0
100	20240327	173100	866802970	12350	12350	12350	12350	0
101	20240327	173000	866802970	12350	12350	12350	12350	0
102	20240327	172900	866802970	12350	12350	12350	12350	0
103	20240327	172800	866802970	12350	12350	12350	12350	0
104	20240327	172700	866802970	12350	12350	12350	12350	0
105	20240327	172600	866802970	12350	12350	12350	12350	0
106	20240327	172500	866802970	12350	12350	12350	12350	0
107	20240327	172400	866802970	12350	12350	12350	12350	0
108	20240327	172300	866802970	12350	12350	12350	12350	0
109	20240327	172200	866802970	12350	12350	12350	12350	0
110	20240327	172100	866802970	12350	12350	12350	12350	0
111	20240327	172000	866802970	12350	12350	12350	12350	0
112	20240327	171900	866802970	12350	12350	12350	12350	0
113	20240327	171800	866802970	12350	12350	12350	12350	0
114	20240327	171700	866802970	12350	12350	12350	12350	0
115	20240327	171600	866802970	12350	12350	12350	12350	0
116	20240327	171500	866802970	12350	12350	12350	12350	0
117	20240327	171400	866802970	12350	12350	12350	12350	0
118	20240327	171300	866802970	12350	12350	12350	12350	0
119	20240327	171200	866802970	12350	12350	12350	12350	0
120	20240327	171100	866802970	12350	12350	12350	12350	0
121	20240327	171000	866802970	12350	12350	12350	12350	0
122	20240327	170900	866802970	12350	12350	12350	12350	229
123	20240327	170800	866802970	12350	12350	12350	12350	0
124	20240327	170700	866802970	12350	12350	12350	12350	0
125	20240327	170600	866802970	12350	12350	12350	12350	0
126	20240327	170500	866802970	12350	12350	12350	12350	0
127	20240327	170400	866802970	12350	12350	12350	12350	0
128	20240327	170300	866802970	12350	12350	12350	12350	0
129	20240327	170200	866802970	12350	12350	12350	12350	0
130	20240327	170100	866802970	12350	12350	12350	12350	0
131	20240327	170000	866802970	12350	12350	12350	12350	0
132	20240327	165900	866802970	12350	12350	12350	12350	0
133	20240327	165800	866802970	12350	12350	12350	12350	0
134	20240327	165700	866802970	12350	12350	12350	12350	0
135	20240327	165600	866802970	12350	12350	12350	12350	0
136	20240327	165500	866802970	12350	12350	12350	12350	0
137	20240327	165400	866802970	12350	12350	12350	12350	0
138	20240327	165300	866802970	12350	12350	12350	12350	0
139	20240327	165200	866802970	12350	12350	12350	12350	0
140	20240327	165100	866802970	12350	12350	12350	12350	0
141	20240327	165000	866802970	12350	12350	12350	12350	0
142	20240327	164900	866802970	12350	12350	12350	12350	0
143	20240327	164800	866802970	12350	12350	12350	12350	0
144	20240327	164700	866802970	12350	12350	12350	12350	0
145	20240327	164600	866802970	12350	12350	12350	12350	0
146	20240327	164500	866802970	12350	12350	12350	12350	0
147	20240327	164400	866802970	12350	12350	12350	12350	0
148	20240327	164300	866802970	12350	12350	12350	12350	0
149	20240327	164200	866802970	12350	12350	12350	12350	0
150	20240327	164100	866802970	12350	12350	12350	12350	0
151	20240327	164000	866802970	12350	12350	12350	12350	0
152	20240327	163900	866802970	12350	12350	12350	12350	229
153	20240327	163800	866802970	12350	12350	12350	12350	0
154	20240327	163700	866802970	12350	12350	12350	12350	0
155	20240327	163600	866802970	12350	12350	12350	12350	0
156	20240327	163500	866802970	12350	12350	12350	12350	0
157	20240327	163400	866802970	12350	12350	12350	12350	0
158	20240327	163300	866802970	12350	12350	12350	12350	0
159	20240327	163200	866802970	12350	12350	12350	12350	0
160	20240327	163100	866802970	12350	12350	12350	12350	0
161	20240327	163000	866802970	12350	12350	12350	12350	0
162	20240327	162900	866802970	12350	12350	12350	12350	0
163	20240327	162800	866802970	12350	12350	12350	12350	0
164	20240327	162700	866802970	12350	12350	12350	12350	0
165	20240327	162600	866802970	12350	12350	12350	12350	0
166	20240327	162500	866802970	12350	12350	12350	12350	0
167	20240327	162400	866802970	12350	12350	12350	12350	0
168	20240327	162300	866802970	12350	12350	12350	12350	0
169	20240327	162200	866802970	12350	12350	12350	12350	0
170	20240327	162100	866802970	12350	12350	12350	12350	0
171	20240327	162000	866802970	12350	12350	12350	12350	0
172	20240327	161900	866802970	12350	12350	12350	12350	0
173	20240327	161800	866802970	12350	12350	12350	12350	0
174	20240327	161700	866802970	12350	12350	12350	12350	0
175	20240327	161600	866802970	12350	12350	12350	12350	0
176	20240327	161500	866802970	12350	12350	12350	12350	0
177	20240327	161400	866802970	12350	12350	12350	12350	0
178	20240327	161300	866802970	12350	12350	12350	12350	0
179	20240327	161200	866802970	12350	12350	12350	12350	0
180	20240327	161100	866802970	12350	12350	12350	12350	0
181	20240327	161000	866802970	12350	12350	12350	12350	0
182	20240327	160900	866802970	12350	12350	12350	12350	229
183	20240327	160800	866802970	12350	12350	12350	12350	0
184	20240327	160700	866802970	12350	12350	12350	12350	0
185	20240327	160600	866802970	12350	12350	12350	12350	0
186	20240327	160500	866802970	12350	12350	12350	12350	0
187	20240327	160400	866802970	12350	12350	12350	12350	0
188	20240327	160300	866802970	12350	12350	12350	12350	0
189	20240327	160200	866802970	12350	12350	12350	12350	0
190	20240327	160100	866802970	12350	12350	12350	12350	0
191	20240327	160000	866802970	12350	12350	12350	12350	0
192	20240327	155900	866802970	12350	12350	12350	12350	0
193	20240327	155800	866802970	12350	12350	12350	12350	0
194	20240327	155700	866802970	12350	12350	12350	12350	0
195	20240327	155600	866802970	12350	12350	12350	12350	0
196	20240327	155500	866802970	12350	12350	12350	12350	0
197	20240327	155400	866802970	12350	12350	12350	12350	0
198	20240327	155300	866802970	12350	12350	12350	12350	0
199	20240327	155200	866802970	12350	12350	12350	12350	0
200	20240327	155100	866802970	12350	12350	12350	12350	0
201	20240327	155000	866802970	12350	12350	12350	12350	0
202	20240327	154900	866802970	12350	12350	12350	12350	0
203	20240327	154800	866802970	12350	12350	12350	12350	0
204	20240327	154700	866802970	12350	12350	12350	12350	0
205	20240327	154600	866802970	12350	12350	12350	12350	0
206	20240327	154500	866802970	12350	12350	12350	12350	0
207	20240327	154400	866802970	12350	12350	12350	12350	0
208	20240327	154300	866802970	12350	12350	12350	12350	0
209	20240327	154200	866802970	12350	12350	12350	12350	0
210	20240327	154100	866802970	12350	12350	12350	12350	0
211	20240327	154000	866802970	12350	12350	12350	12350	0
212	20240327	153900	866802970	12350	12350	12350	12350	229
213	20240327	153800	866802970	12350	12350	12350	12350	0
214	20240327	153700	866802970	12350	12350	12350	12350	0
215	20240327	153600	866802970	12350	12350	12350	12350	0
216	20240327	153500	866802970	12350	12350	12350	12350	0
217	20240327	153400	866802970	12350	12350	12350	12350	0
218	20240327	153300	866802970	12350	12350	12350	12350	0
219	20240327	153200	866802970	12350	12350	12350	12350	0
220	20240327	153100	866802970	12350	12350	12350	12350	0
221	20240327	153000	866802970	12350	12350	12350	12350	229
222	20240327	152900	863974820	12350	12350	12350	12350	0
223	20240327	152800	863974820	12350	12350	12350	12350	0
224	20240327	152700	863974820	12350	12350	12350	12350	0
225	20240327	152600	863974820	12350	12350	12350	12350	0
226	20240327	152500	863974820	12350	12350	12350	12350	0
227	20240327	152400	863974820	12350	12350	12350	12350	0
228	20240327	152300	863974820	12350	12350	12350	12350	0
229	20240327	152200	863974820	12350	12350	12350	12350	0
230	20240327	152100	863974820	12350	12350	12350	12350	0
231	20240327	152000	863974820	12350	12350	12350	12350	0
232	20240327	151900	863974820	12350	12350	12370	12350	180
233	20240327	151800	861749610	12360	12350	12360	12350	112
234	20240327	151700	860366210	12350	12370	12370	12350	357
235	20240327	151600	855955150	12370	12370	12370	12370	50
236	20240327	151500	855336650	12370	12370	12370	12370	182
237	20240327	151400	853085310	12380	12380	12380	12380	133
238	20240327	151300	851438770	12390	12390	12390	12390	1
239	20240327	151200	851426380	12380	12380	12380	12380	7
240	20240327	151100	851339720	12410	12410	12410	12410	0
241	20240327	151000	851339720	12410	12410	12410	12410	1
242	20240327	150900	851327310	12410	12410	12410	12380	419
243	20240327	150800	846136170	12410	12410	12410	12410	30
244	20240327	150700	845763870	12410	12420	12420	12410	24
245	20240327	150600	845466010	12420	12420	12420	12420	48
246	20240327	150500	844869850	12410	12410	12410	12410	108
247	20240327	150400	843529570	12410	12410	12410	12410	24
248	20240327	150300	843231730	12410	12410	12420	12410	72
249	20240327	150200	842337820	12410	12410	12410	12410	10
250	20240327	150100	842213720	12410	12400	12410	12400	51
251	20240327	150000	841580880	12410	12400	12410	12400	2
252	20240327	145900	841556070	12410	12400	12410	12400	56
253	20240327	145800	840861210	12400	12400	12400	12400	56
254	20240327	145700	840166810	12400	12400	12400	12400	17
255	20240327	145600	839956010	12390	12390	12390	12390	61
256	20240327	145500	839200220	12390	12380	12390	12380	40
257	20240327	145400	838704670	12380	12380	12380	12380	153
258	20240327	145300	836810530	12380	12390	12390	12380	464
259	20240327	145200	831065170	12390	12390	12390	12390	50
260	20240327	145100	830445670	12390	12390	12390	12390	220
261	20240327	145000	827719870	12380	12380	12380	12380	0
262	20240327	144900	827719870	12380	12390	12390	12380	226
263	20240327	144800	824921320	12390	12390	12390	12390	69
264	20240327	144700	824066410	12390	12390	12390	12390	65
265	20240327	144600	823261060	12390	12390	12390	12390	19
266	20240327	144500	823025650	12390	12390	12390	12380	561
267	20240327	144400	816079860	12400	12400	12400	12400	20
268	20240327	144300	815831860	12400	12400	12400	12400	49
269	20240327	144200	815224260	12400	12400	12400	12400	83
270	20240327	144100	814195060	12380	12400	12400	12380	373
271	20240327	144000	809576890	12400	12400	12400	12400	68
272	20240327	143900	808733690	12400	12400	12400	12400	11
273	20240327	143800	808597290	12410	12410	12410	12400	70
274	20240327	143700	807728640	12410	12410	12410	12410	30
275	20240327	143600	807356340	12410	12410	12410	12410	24
276	20240327	143500	807058500	12400	12380	12400	12380	1570
277	20240327	143400	787621260	12380	12380	12380	12380	121
278	20240327	143300	786123280	12380	12380	12380	12380	259
279	20240327	143200	782916860	12380	12380	12380	12380	122
280	20240327	143100	781406500	12380	12380	12380	12380	89
281	20240327	143000	780304680	12380	12380	12380	12370	52
282	20240327	142900	779660930	12380	12390	12390	12380	438
283	20240327	142800	774238130	12390	12390	12390	12380	619
284	20240327	142700	766574260	12390	12380	12390	12380	178
285	20240327	142600	764370470	12380	12380	12380	12380	100
286	20240327	142500	763132470	12380	12410	12410	12380	707
287	20240327	142400	754378170	12410	12410	12410	12410	69
288	20240327	142300	753521880	12410	12410	12410	12410	15
289	20240327	142200	753335730	12410	12420	12420	12410	42
290	20240327	142100	752814280	12420	12410	12420	12410	99
291	20240327	142000	751585040	12410	12410	12410	12410	0
292	20240327	141900	751585040	12410	12410	12410	12410	59
293	20240327	141800	750852850	12410	12410	12420	12410	92
294	20240327	141700	749710980	12410	12410	12410	12410	35
295	20240327	141600	749276630	12400	12400	12400	12400	1
296	20240327	141500	749264230	12400	12410	12410	12400	45
297	20240327	141400	748705790	12400	12400	12400	12400	109
298	20240327	141300	747354190	12400	12400	12400	12400	0
299	20240327	141200	747354190	12400	12400	12400	12400	25
300	20240327	141100	747044190	12400	12400	12400	12400	93
301	20240327	141000	745890990	12380	12410	12410	12380	1062
302	20240327	140900	732722860	12420	12420	12420	12420	35
303	20240327	140800	732288160	12410	12410	12410	12410	30
304	20240327	140700	731915860	12410	12400	12410	12400	138
305	20240327	140600	730203940	12400	12420	12420	12400	369
306	20240327	140500	725627660	12410	12410	12410	12410	0
307	20240327	140400	725627660	12410	12410	12410	12410	506
308	20240327	140300	719348200	12410	12410	12410	12410	0
309	20240327	140200	719348200	12410	12390	12410	12390	1324
310	20240327	140100	702930930	12380	12380	12380	12380	47
311	20240327	140000	702349070	12380	12370	12380	12370	145
312	20240327	135900	700554040	12380	12370	12380	12370	50
313	20240327	135800	699935430	12360	12380	12380	12360	38
314	20240327	135700	699465230	12380	12370	12380	12360	66
315	20240327	135600	698648630	12380	12380	12380	12380	5
316	20240327	135500	698586730	12380	12380	12380	12370	186
317	20240327	135400	696285400	12370	12370	12380	12370	66
318	20240327	135300	695468570	12380	12380	12380	12380	94
319	20240327	135200	694304850	12380	12380	12380	12380	21
320	20240327	135100	694044870	12390	12380	12390	12380	29
321	20240327	135000	693685660	12390	12380	12390	12380	90
322	20240327	134900	692571060	12380	12370	12380	12370	29
323	20240327	134800	692212130	12380	12380	12380	12380	52
324	20240327	134700	691568370	12390	12390	12390	12390	63
325	20240327	134600	690787800	12390	12380	12390	12380	98
326	20240327	134500	689574290	12380	12380	12390	12380	79
327	20240327	134400	688595940	12390	12390	12390	12390	0
328	20240327	134300	688595940	12390	12400	12400	12390	117
329	20240327	134200	687145830	12390	12390	12390	12390	10
330	20240327	134100	687021930	12400	12400	12400	12400	15
331	20240327	134000	686835930	12390	12400	12400	12380	2705
332	20240327	133900	653345300	12390	12400	12400	12390	34
333	20240327	133800	652923840	12390	12390	12390	12390	24
334	20240327	133700	652626480	12390	12400	12400	12390	24
335	20240327	133600	652329000	12400	12390	12400	12390	139
336	20240327	133500	650606460	12400	12400	12400	12400	40
337	20240327	133400	650110460	12400	12400	12400	12400	37
338	20240327	133300	649651660	12410	12400	12410	12400	202
339	20240327	133200	647146430	12410	12410	12410	12410	20
340	20240327	133100	646898230	12400	12400	12400	12400	110
341	20240327	133000	645534230	12410	12410	12410	12400	187
342	20240327	132900	643214880	12410	12410	12410	12410	19
343	20240327	132800	642979090	12400	12410	12410	12400	40
344	20240327	132700	642482930	12410	12410	12410	12410	13
345	20240327	132600	642321600	12420	12420	12420	12420	106
346	20240327	132500	641005080	12420	12420	12420	12420	90
347	20240327	132400	639887280	12420	12420	12420	12420	30
348	20240327	132300	639514680	12430	12420	12430	12420	25
349	20240327	132200	639204070	12420	12420	12420	12410	50
350	20240327	132100	638583230	12420	12430	12430	12420	73
351	20240327	132000	637676460	12430	12420	12430	12420	19
352	20240327	131900	637440390	12430	12430	12430	12420	102
353	20240327	131800	636172720	12420	12420	12420	12420	12
354	20240327	131700	636023680	12430	12420	12430	12420	29
355	20240327	131600	635663280	12430	12430	12430	12420	30
356	20240327	131500	635290460	12420	12430	12430	12420	125
357	20240327	131400	633737810	12430	12430	12430	12430	51
358	20240327	131300	633103880	12430	12440	12440	12430	79
359	20240327	131200	632121200	12440	12430	12440	12430	70
360	20240327	131100	631250460	12440	12430	12440	12430	62
361	20240327	131000	630479440	12430	12430	12430	12430	263
362	20240327	130900	627210350	12430	12430	12430	12420	60
363	20240327	130800	626464650	12430	12430	12430	12430	72
364	20240327	130700	625569690	12430	12430	12430	12420	90
365	20240327	130600	624451130	12430	12430	12430	12430	11
366	20240327	130500	624314400	12440	12430	12440	12430	79
367	20240327	130400	623332110	12440	12430	12440	12430	120
368	20240327	130300	621840030	12420	12430	12430	12420	93
369	20240327	130200	620684800	12430	12430	12430	12430	14
370	20240327	130100	620510780	12430	12420	12430	12410	54
371	20240327	130000	619840020	12430	12430	12440	12430	84
372	20240327	125900	618795890	12440	12440	12440	12440	37
373	20240327	125800	618335610	12440	12440	12440	12420	116
374	20240327	125700	616894140	12440	12440	12440	12440	67
375	20240327	125600	616060660	12450	12440	12450	12440	88
376	20240327	125500	614965560	12440	12440	12440	12430	136
377	20240327	125400	613273850	12440	12440	12450	12440	66
378	20240327	125300	612452510	12450	12450	12450	12450	52
379	20240327	125200	611805110	12460	12460	12460	12460	30
380	20240327	125100	611431310	12460	12410	12470	12410	4058
381	20240327	125000	560931670	12410	12410	12410	12410	45
382	20240327	124900	560373220	12410	12410	12410	12410	10
383	20240327	124800	560249120	12410	12410	12410	12400	61
384	20240327	124700	559492190	12400	12400	12400	12400	7
385	20240327	124600	559405390	12400	12400	12400	12390	63
386	20240327	124500	558624280	12400	12390	12400	12390	37
387	20240327	124400	558165580	12380	12380	12380	12380	0
388	20240327	124300	558165580	12380	12400	12400	12380	134
389	20240327	124200	556506250	12410	12410	12410	12410	48
390	20240327	124100	555910570	12410	12400	12410	12400	48
391	20240327	124000	555315200	12400	12410	12410	12400	63
392	20240327	123900	554533590	12410	12410	12410	12410	48
393	20240327	123800	553937910	12410	12410	12410	12410	7
394	20240327	123700	553851040	12410	12410	12410	12400	84
395	20240327	123600	552808750	12400	12400	12400	12400	6
396	20240327	123500	552734350	12410	12420	12420	12410	64
397	20240327	123400	551939910	12420	12420	12420	12410	50
398	20240327	123300	551319000	12410	12410	12410	12410	26
399	20240327	123200	550996340	12420	12410	12420	12410	38
400	20240327	123100	550524640	12410	12420	12420	12410	52
401	20240327	123000	549878870	12410	12410	12410	12400	78
402	20240327	122900	548911320	12420	12420	12420	12420	31
403	20240327	122800	548526300	12410	12410	12410	12410	12
404	20240327	122700	548377380	12410	12410	12410	12410	85
405	20240327	122600	547322530	12410	12410	12410	12410	0
406	20240327	122500	547322530	12410	12420	12420	12410	49
407	20240327	122400	546714140	12420	12410	12420	12410	30
408	20240327	122300	546341690	12410	12400	12410	12400	67
409	20240327	122200	545510290	12410	12410	12410	12400	113
410	20240327	122100	544108030	12410	12420	12420	12410	36
411	20240327	122000	543661060	12420	12410	12420	12410	36
412	20240327	121900	543214160	12410	12410	12410	12410	13
413	20240327	121800	543052830	12410	12400	12410	12400	41
414	20240327	121700	542544180	12410	12400	12410	12400	72
415	20240327	121600	541650800	12400	12390	12400	12390	39
416	20240327	121500	541167330	12390	12390	12390	12390	10
417	20240327	121400	541043430	12380	12400	12400	12380	135
418	20240327	121300	539370890	12390	12400	12400	12390	31
419	20240327	121200	538986550	12380	12400	12400	12380	500
420	20240327	121100	532796050	12380	12400	12400	12380	2944
421	20240327	121000	496349140	12400	12410	12410	12400	104
422	20240327	120900	495058690	12400	12400	12400	12400	1231
423	20240327	120800	479794290	12410	12410	12410	12400	47
424	20240327	120700	479211150	12410	12410	12410	12400	72
425	20240327	120600	478317680	12410	12400	12410	12400	31
426	20240327	120500	477933020	12410	12410	12410	12410	58
427	20240327	120400	477213240	12410	12420	12420	12410	63
428	20240327	120300	476431140	12420	12420	12420	12410	77
429	20240327	120200	475474860	12420	12420	12420	12420	21
430	20240327	120100	475214040	12430	12430	12430	12420	91
431	20240327	120000	474083010	12430	12420	12430	12420	37
432	20240327	115900	473623150	12430	12430	12430	12430	33
433	20240327	115800	473212960	12420	12430	12430	12420	28
434	20240327	115700	472865020	12420	12430	12430	12420	43
435	20240327	115600	472330670	12430	12430	12430	12430	34
436	20240327	115500	471908050	12430	12430	12440	12430	26
437	20240327	115400	471584710	12430	12440	12440	12430	80
438	20240327	115300	470589530	12440	12430	12440	12430	55
439	20240327	115200	469905540	12430	12430	12440	12430	65
440	20240327	115100	469097200	12420	12420	12440	12420	108
441	20240327	115000	467755360	12420	12420	12420	12420	73
442	20240327	114900	466848700	12410	12420	12420	12410	48
443	20240327	114800	466252670	12410	12400	12410	12400	485
444	20240327	114700	460233870	12410	12410	12410	12410	60
445	20240327	114600	459489270	12410	12420	12420	12410	43
446	20240327	114500	458955320	12410	12410	12410	12410	13
447	20240327	114400	458793990	12420	12410	12420	12410	738
448	20240327	114300	449634540	12400	12380	12400	12380	322
449	20240327	114200	445643190	12380	12370	12380	12370	49
450	20240327	114100	445036890	12380	12380	12380	12380	41
451	20240327	114000	444529310	12380	12370	12380	12370	46
452	20240327	113900	443960030	12380	12380	12380	12370	29
453	20240327	113800	443601070	12380	12390	12390	12380	86
454	20240327	113700	442536120	12380	12380	12390	12380	21
455	20240327	113600	442276110	12380	12380	12390	12380	48
456	20240327	113500	441681570	12360	12360	12360	12360	0
457	20240327	113400	441681570	12360	12410	12410	12360	363
458	20240327	113300	437185190	12410	12410	12410	12410	11
459	20240327	113200	437048680	12420	12420	12420	12420	15
460	20240327	113100	436862380	12420	12420	12420	12420	44
461	20240327	113000	436315900	12400	12440	12440	12400	2484
462	20240327	112900	405512910	12450	12430	12450	12430	32
463	20240327	112800	405114710	12450	12460	12460	12450	117
464	20240327	112700	403657740	12460	12440	12470	12440	156
465	20240327	112600	401713320	12440	12470	12470	12440	155
466	20240327	112500	399783370	12470	12450	12480	12450	428
467	20240327	112400	394446510	12430	12430	12460	12430	511
468	20240327	112300	388094210	12460	12400	12460	12400	2359
469	20240327	112200	358760760	12400	12410	12410	12400	284
470	20240327	112100	355237230	12410	12400	12410	12400	72
471	20240327	112000	354343960	12400	12400	12400	12400	0
472	20240327	111900	354343960	12400	12410	12410	12400	78
473	20240327	111800	353376160	12400	12400	12400	12400	218
474	20240327	111700	350672960	12390	12390	12390	12390	24
475	20240327	111600	350375600	12380	12390	12390	12380	7
476	20240327	111500	350288930	12390	12390	12390	12390	41
477	20240327	111400	349780940	12400	12390	12400	12380	181
478	20240327	111300	347537900	12390	12390	12390	12390	14
479	20240327	111200	347364440	12400	12400	12400	12390	43
480	20240327	111100	346831360	12400	12400	12400	12400	52
481	20240327	111000	346186560	12400	12400	12410	12370	517
482	20240327	110900	339780810	12400	12400	12400	12400	587
483	20240327	110800	332502010	12400	12380	12400	12380	423
484	20240327	110700	327257900	12370	12370	12380	12370	421
485	20240327	110600	322046710	12360	12370	12370	12360	33
486	20240327	110500	321638650	12370	12360	12370	12360	252
487	20240327	110400	318521950	12350	12360	12360	12350	83
488	20240327	110300	317496210	12350	12350	12350	12350	8
489	20240327	110200	317397410	12350	12360	12360	12350	44
490	20240327	110100	316853690	12360	12350	12360	12350	79
491	20240327	110000	315877610	12360	12370	12370	12350	100
492	20240327	105900	314641570	12360	12360	12360	12360	39
493	20240327	105800	314159530	12360	12360	12370	12360	45
494	20240327	105700	313603160	12350	12350	12360	12350	55
495	20240327	105600	312923540	12360	12360	12360	12360	0
496	20240327	105500	312923540	12360	12340	12360	12340	45
497	20240327	105400	312367810	12290	12340	12340	12290	2172
498	20240327	105300	285610310	12340	12370	12370	12340	871
499	20240327	105200	274858000	12380	12380	12380	12380	23
500	20240327	105100	274573260	12380	12380	12390	12380	75
501	20240327	105000	273644370	12380	12380	12390	12380	39
502	20240327	104900	273161440	12390	12390	12390	12390	0
503	20240327	104800	273161440	12390	12390	12390	12390	560
504	20240327	104700	266223040	12380	12360	12380	12360	251
505	20240327	104600	263116090	12350	12350	12350	12350	24
506	20240327	104500	262819690	12350	12350	12360	12350	57
507	20240327	104400	262115500	12350	12320	12350	12320	319
508	20240327	104300	258178700	12320	12310	12320	12300	454
509	20240327	104200	252591630	12300	12300	12300	12300	0
510	20240327	104100	252591630	12300	12320	12320	12300	111
511	20240327	104000	251224370	12310	12320	12320	12310	149
512	20240327	103900	249389770	12310	12320	12320	12310	388
513	20240327	103800	244613390	12330	12330	12330	12320	62
514	20240327	103700	243849040	12330	12330	12340	12330	22
515	20240327	103600	243577610	12340	12330	12350	12330	77
516	20240327	103500	242627500	12340	12330	12340	12330	38
517	20240327	103400	242158750	12330	12340	12340	12330	45
518	20240327	103300	241603490	12340	12340	12340	12330	59
519	20240327	103200	240875600	12330	12330	12330	12330	3
520	20240327	103100	240838610	12320	12340	12340	12320	76
521	20240327	103000	239901280	12340	12330	12340	12330	43
522	20240327	102900	239370910	12320	12310	12320	12310	62
523	20240327	102800	238607490	12320	12340	12340	12320	139
524	20240327	102700	236893540	12350	12360	12360	12350	88
525	20240327	102600	235806150	12370	12370	12370	12370	64
526	20240327	102500	235014470	12360	12360	12370	12360	47
527	20240327	102400	234433200	12360	12350	12360	12340	194
528	20240327	102300	232036950	12350	12340	12350	12330	187
529	20240327	102200	229729930	12350	12340	12350	12340	27
530	20240327	102100	229396590	12330	12340	12340	12330	52
531	20240327	102000	228755010	12330	12330	12330	12330	9
532	20240327	101900	228644040	12340	12360	12360	12340	104
533	20240327	101800	227360020	12360	12360	12370	12360	50
534	20240327	101700	226741940	12370	12360	12370	12360	56
535	20240327	101600	226049390	12370	12360	12370	12360	102
536	20240327	101500	224788550	12360	12350	12360	12350	104
537	20240327	101400	223503740	12350	12350	12350	12350	34
538	20240327	101300	223083840	12350	12330	12350	12330	14
539	20240327	101200	222911100	12320	12330	12330	12320	39
540	20240327	101100	222430250	12330	12340	12340	12320	138
541	20240327	101000	220728700	12350	12340	12350	12340	26
542	20240327	100900	220407640	12340	12330	12340	12330	62
543	20240327	100800	219642910	12340	12330	12340	12330	28
544	20240327	100700	219297530	12340	12340	12340	12340	22
545	20240327	100600	219026050	12330	12330	12330	12320	145
546	20240327	100500	217239110	12330	12330	12330	12320	55
547	20240327	100400	216561130	12320	12350	12350	12320	255
548	20240327	100300	213414880	12350	12360	12360	12350	35
549	20240327	100200	212982380	12360	12360	12370	12360	74
550	20240327	100100	212067640	12360	12350	12360	12350	38
551	20240327	100000	211598120	12340	12370	12380	12340	20
552	20240327	095900	211351190	12370	12340	12370	12330	206
553	20240327	095800	208809170	12350	12360	12360	12340	165
554	20240327	095700	206771780	12360	12370	12370	12360	77
555	20240327	095600	205819590	12380	12340	12380	12340	40
556	20240327	095500	205325170	12340	12340	12340	12340	80
557	20240327	095400	204337970	12340	12340	12340	12340	917
558	20240327	095300	193022190	12350	12400	12400	12350	275
559	20240327	095200	189618790	12400	12420	12420	12400	36
560	20240327	095100	189171690	12420	12380	12430	12380	839
561	20240327	095000	178756710	12400	12390	12400	12390	500
562	20240327	094900	172557340	12400	12350	12400	12350	559
563	20240327	094800	165648630	12350	12380	12390	12350	118
564	20240327	094700	164189300	12370	12370	12390	12370	49
565	20240327	094600	163583110	12400	12380	12420	12380	1734
566	20240327	094500	142086310	12380	12350	12380	12350	817
567	20240327	094400	131982220	12350	12320	12360	12320	602
568	20240327	094300	124552310	12320	12340	12340	12300	59
569	20240327	094200	123825770	12340	12280	12340	12280	2239
570	20240327	094100	96284640	12270	12260	12270	12260	427
571	20240327	094000	91045910	12220	12260	12260	12220	114
572	20240327	093900	89649490	12280	12280	12280	12280	36
573	20240327	093800	89207410	12260	12250	12260	12240	303
574	20240327	093700	85493330	12260	12220	12260	12220	1124
575	20240327	093600	71723560	12220	12220	12220	12220	19
576	20240327	093500	71491380	12220	12220	12230	12210	78
577	20240327	093400	70538110	12220	12210	12220	12210	11
578	20240327	093300	70403700	12210	12210	12210	12210	18
579	20240327	093200	70183920	12220	12200	12220	12200	110
580	20240327	093100	68840610	12210	12210	12210	12210	31
581	20240327	093000	68462100	12220	12220	12220	12210	79
582	20240327	092900	67496780	12190	12190	12190	12190	0
583	20240327	092800	67496780	12190	12190	12190	12190	0
584	20240327	092700	67496780	12190	12200	12240	12190	1302
585	20240327	092600	51588840	12200	12190	12200	12190	108
586	20240327	092500	50271320	12180	12150	12180	12150	654
587	20240327	092400	42311660	12140	12140	12140	12140	11
588	20240327	092300	42178120	12140	12140	12140	12140	0
589	20240327	092200	42178120	12140	12140	12140	12140	0
590	20240327	092100	42178120	12140	12140	12140	12140	22
591	20240327	092000	41911040	12130	12130	12130	12130	20
592	20240327	091900	41668440	12130	12130	12130	12130	146
593	20240327	091800	39897460	12130	12130	12130	12130	18
594	20240327	091700	39679120	12140	12140	12140	12140	7
595	20240327	091600	39594140	12140	12140	12140	12140	0
596	20240327	091500	39594140	12140	12140	12140	12140	394
597	20240327	091400	34810980	12140	12140	12140	12140	10
598	20240327	091300	34689580	12110	12110	12110	12110	0
599	20240327	091200	34689580	12110	12110	12110	12110	0
600	20240327	091100	34689580	12110	12200	12200	12110	998
601	20240327	091000	22566100	12200	12180	12200	12180	262
602	20240327	090900	19372500	12180	12160	12180	12150	96
603	20240327	090800	18204600	12160	12160	12160	12150	81
604	20240327	090700	17219750	12170	12170	12170	12170	0
605	20240327	090600	17219750	12170	12170	12180	12170	34
606	20240327	090500	16805960	12140	12140	12140	12140	171
607	20240327	090400	14730020	12140	12150	12150	12140	290
608	20240327	090300	11207930	12150	12140	12150	12140	391
609	20240327	090200	6460980	12140	12140	12140	12140	71
610	20240327	090100	5599040	12150	12150	12150	12150	96
611	20240327	090000	4432640	12140	12150	12150	12140	365