KissMeData/038870/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	191100	879689210	5570	5570	5570	5570	9032
3	20240327	191000	879689210	5570	5570	5570	5570	0
4	20240327	190900	879689210	5570	5570	5570	5570	0
5	20240327	190800	879689210	5570	5570	5570	5570	0
6	20240327	190700	879689210	5570	5570	5570	5570	0
7	20240327	190600	879689210	5570	5570	5570	5570	0
8	20240327	190500	879689210	5570	5570	5570	5570	0
9	20240327	190400	879689210	5570	5570	5570	5570	0
10	20240327	190300	879689210	5570	5570	5570	5570	0
11	20240327	190200	879689210	5570	5570	5570	5570	0
12	20240327	190100	879689210	5570	5570	5570	5570	0
13	20240327	190000	879689210	5570	5570	5570	5570	0
14	20240327	185900	879689210	5570	5570	5570	5570	0
15	20240327	185800	879689210	5570	5570	5570	5570	0
16	20240327	185700	879689210	5570	5570	5570	5570	0
17	20240327	185600	879689210	5570	5570	5570	5570	0
18	20240327	185500	879689210	5570	5570	5570	5570	0
19	20240327	185400	879689210	5570	5570	5570	5570	0
20	20240327	185300	879689210	5570	5570	5570	5570	0
21	20240327	185200	879689210	5570	5570	5570	5570	0
22	20240327	185100	879689210	5570	5570	5570	5570	0
23	20240327	185000	879689210	5570	5570	5570	5570	0
24	20240327	184900	879689210	5570	5570	5570	5570	0
25	20240327	184800	879689210	5570	5570	5570	5570	0
26	20240327	184700	879689210	5570	5570	5570	5570	0
27	20240327	184600	879689210	5570	5570	5570	5570	0
28	20240327	184500	879689210	5570	5570	5570	5570	0
29	20240327	184400	879689210	5570	5570	5570	5570	0
30	20240327	184300	879689210	5570	5570	5570	5570	0
31	20240327	184200	879689210	5570	5570	5570	5570	0
32	20240327	184100	879689210	5570	5570	5570	5570	9032
33	20240327	184000	879689210	5570	5570	5570	5570	0
34	20240327	183900	879689210	5570	5570	5570	5570	0
35	20240327	183800	879689210	5570	5570	5570	5570	0
36	20240327	183700	879689210	5570	5570	5570	5570	0
37	20240327	183600	879689210	5570	5570	5570	5570	0
38	20240327	183500	879689210	5570	5570	5570	5570	0
39	20240327	183400	879689210	5570	5570	5570	5570	0
40	20240327	183300	879689210	5570	5570	5570	5570	0
41	20240327	183200	879689210	5570	5570	5570	5570	0
42	20240327	183100	879689210	5570	5570	5570	5570	0
43	20240327	183000	879689210	5570	5570	5570	5570	0
44	20240327	182900	879689210	5570	5570	5570	5570	0
45	20240327	182800	879689210	5570	5570	5570	5570	0
46	20240327	182700	879689210	5570	5570	5570	5570	0
47	20240327	182600	879689210	5570	5570	5570	5570	0
48	20240327	182500	879689210	5570	5570	5570	5570	0
49	20240327	182400	879689210	5570	5570	5570	5570	0
50	20240327	182300	879689210	5570	5570	5570	5570	0
51	20240327	182200	879689210	5570	5570	5570	5570	0
52	20240327	182100	879689210	5570	5570	5570	5570	0
53	20240327	182000	879689210	5570	5570	5570	5570	0
54	20240327	181900	879689210	5570	5570	5570	5570	0
55	20240327	181800	879689210	5570	5570	5570	5570	0
56	20240327	181700	879689210	5570	5570	5570	5570	0
57	20240327	181600	879689210	5570	5570	5570	5570	0
58	20240327	181500	879689210	5570	5570	5570	5570	0
59	20240327	181400	879689210	5570	5570	5570	5570	0
60	20240327	181300	879689210	5570	5570	5570	5570	0
61	20240327	181200	879689210	5570	5570	5570	5570	0
62	20240327	181100	879689210	5570	5570	5570	5570	9032
63	20240327	181000	879689210	5570	5570	5570	5570	0
64	20240327	180900	879689210	5570	5570	5570	5570	0
65	20240327	180800	879689210	5570	5570	5570	5570	0
66	20240327	180700	879689210	5570	5570	5570	5570	0
67	20240327	180600	879689210	5570	5570	5570	5570	0
68	20240327	180500	879689210	5570	5570	5570	5570	0
69	20240327	180400	879689210	5570	5570	5570	5570	0
70	20240327	180300	879689210	5570	5570	5570	5570	0
71	20240327	180200	879689210	5570	5570	5570	5570	0
72	20240327	180100	879689210	5570	5570	5570	5570	0
73	20240327	180000	879689210	5570	5570	5570	5570	0
74	20240327	175900	879689210	5570	5570	5570	5570	0
75	20240327	175800	879689210	5570	5570	5570	5570	0
76	20240327	175700	879689210	5570	5570	5570	5570	0
77	20240327	175600	879689210	5570	5570	5570	5570	0
78	20240327	175500	879689210	5570	5570	5570	5570	0
79	20240327	175400	879689210	5570	5570	5570	5570	0
80	20240327	175300	879689210	5570	5570	5570	5570	0
81	20240327	175200	879689210	5570	5570	5570	5570	0
82	20240327	175100	879689210	5570	5570	5570	5570	0
83	20240327	175000	879689210	5570	5570	5570	5570	0
84	20240327	174900	879689210	5570	5570	5570	5570	0
85	20240327	174800	879689210	5570	5570	5570	5570	0
86	20240327	174700	879689210	5570	5570	5570	5570	0
87	20240327	174600	879689210	5570	5570	5570	5570	0
88	20240327	174500	879689210	5570	5570	5570	5570	0
89	20240327	174400	879689210	5570	5570	5570	5570	0
90	20240327	174300	879689210	5570	5570	5570	5570	0
91	20240327	174200	879689210	5570	5570	5570	5570	0
92	20240327	174100	879689210	5570	5570	5570	5570	9032
93	20240327	174000	879689210	5570	5570	5570	5570	0
94	20240327	173900	879689210	5570	5570	5570	5570	0
95	20240327	173800	879689210	5570	5570	5570	5570	0
96	20240327	173700	879689210	5570	5570	5570	5570	0
97	20240327	173600	879689210	5570	5570	5570	5570	0
98	20240327	173500	879689210	5570	5570	5570	5570	0
99	20240327	173400	879689210	5570	5570	5570	5570	0
100	20240327	173300	879689210	5570	5570	5570	5570	0
101	20240327	173200	879689210	5570	5570	5570	5570	0
102	20240327	173100	879689210	5570	5570	5570	5570	0
103	20240327	173000	879689210	5570	5570	5570	5570	0
104	20240327	172900	879689210	5570	5570	5570	5570	0
105	20240327	172800	879689210	5570	5570	5570	5570	0
106	20240327	172700	879689210	5570	5570	5570	5570	0
107	20240327	172600	879689210	5570	5570	5570	5570	0
108	20240327	172500	879689210	5570	5570	5570	5570	0
109	20240327	172400	879689210	5570	5570	5570	5570	0
110	20240327	172300	879689210	5570	5570	5570	5570	0
111	20240327	172200	879689210	5570	5570	5570	5570	0
112	20240327	172100	879689210	5570	5570	5570	5570	0
113	20240327	172000	879689210	5570	5570	5570	5570	0
114	20240327	171900	879689210	5570	5570	5570	5570	0
115	20240327	171800	879689210	5570	5570	5570	5570	0
116	20240327	171700	879689210	5570	5570	5570	5570	0
117	20240327	171600	879689210	5570	5570	5570	5570	0
118	20240327	171500	879689210	5570	5570	5570	5570	0
119	20240327	171400	879689210	5570	5570	5570	5570	0
120	20240327	171300	879689210	5570	5570	5570	5570	0
121	20240327	171200	879689210	5570	5570	5570	5570	0
122	20240327	171100	879689210	5570	5570	5570	5570	9032
123	20240327	171000	879689210	5570	5570	5570	5570	0
124	20240327	170900	879689210	5570	5570	5570	5570	0
125	20240327	170800	879689210	5570	5570	5570	5570	0
126	20240327	170700	879689210	5570	5570	5570	5570	0
127	20240327	170600	879689210	5570	5570	5570	5570	0
128	20240327	170500	879689210	5570	5570	5570	5570	0
129	20240327	170400	879689210	5570	5570	5570	5570	0
130	20240327	170300	879689210	5570	5570	5570	5570	0
131	20240327	170200	879689210	5570	5570	5570	5570	0
132	20240327	170100	879689210	5570	5570	5570	5570	0
133	20240327	170000	879689210	5570	5570	5570	5570	0
134	20240327	165900	879689210	5570	5570	5570	5570	0
135	20240327	165800	879689210	5570	5570	5570	5570	0
136	20240327	165700	879689210	5570	5570	5570	5570	0
137	20240327	165600	879689210	5570	5570	5570	5570	0
138	20240327	165500	879689210	5570	5570	5570	5570	0
139	20240327	165400	879689210	5570	5570	5570	5570	0
140	20240327	165300	879689210	5570	5570	5570	5570	0
141	20240327	165200	879689210	5570	5570	5570	5570	0
142	20240327	165100	879689210	5570	5570	5570	5570	0
143	20240327	165000	879689210	5570	5570	5570	5570	0
144	20240327	164900	879689210	5570	5570	5570	5570	0
145	20240327	164800	879689210	5570	5570	5570	5570	0
146	20240327	164700	879689210	5570	5570	5570	5570	0
147	20240327	164600	879689210	5570	5570	5570	5570	0
148	20240327	164500	879689210	5570	5570	5570	5570	0
149	20240327	164400	879689210	5570	5570	5570	5570	0
150	20240327	164300	879689210	5570	5570	5570	5570	0
151	20240327	164200	879689210	5570	5570	5570	5570	0
152	20240327	164100	879689210	5570	5570	5570	5570	9032
153	20240327	164000	879689210	5570	5570	5570	5570	0
154	20240327	163900	879689210	5570	5570	5570	5570	0
155	20240327	163800	879689210	5570	5570	5570	5570	0
156	20240327	163700	879689210	5570	5570	5570	5570	0
157	20240327	163600	879689210	5570	5570	5570	5570	0
158	20240327	163500	879689210	5570	5570	5570	5570	0
159	20240327	163400	879689210	5570	5570	5570	5570	0
160	20240327	163300	879689210	5570	5570	5570	5570	0
161	20240327	163200	879689210	5570	5570	5570	5570	0
162	20240327	163100	879689210	5570	5570	5570	5570	0
163	20240327	163000	879689210	5570	5570	5570	5570	0
164	20240327	162900	879689210	5570	5570	5570	5570	0
165	20240327	162800	879689210	5570	5570	5570	5570	0
166	20240327	162700	879689210	5570	5570	5570	5570	0
167	20240327	162600	879689210	5570	5570	5570	5570	0
168	20240327	162500	879689210	5570	5570	5570	5570	0
169	20240327	162400	879689210	5570	5570	5570	5570	0
170	20240327	162300	879689210	5570	5570	5570	5570	0
171	20240327	162200	879689210	5570	5570	5570	5570	0
172	20240327	162100	879689210	5570	5570	5570	5570	0
173	20240327	162000	879689210	5570	5570	5570	5570	0
174	20240327	161900	879689210	5570	5570	5570	5570	0
175	20240327	161800	879689210	5570	5570	5570	5570	0
176	20240327	161700	879689210	5570	5570	5570	5570	0
177	20240327	161600	879689210	5570	5570	5570	5570	0
178	20240327	161500	879689210	5570	5570	5570	5570	0
179	20240327	161400	879689210	5570	5570	5570	5570	0
180	20240327	161300	879689210	5570	5570	5570	5570	0
181	20240327	161200	879689210	5570	5570	5570	5570	0
182	20240327	161100	879689210	5570	5570	5570	5570	9032
183	20240327	161000	879689210	5570	5570	5570	5570	0
184	20240327	160900	879689210	5570	5570	5570	5570	0
185	20240327	160800	879689210	5570	5570	5570	5570	0
186	20240327	160700	879689210	5570	5570	5570	5570	0
187	20240327	160600	879689210	5570	5570	5570	5570	0
188	20240327	160500	879689210	5570	5570	5570	5570	0
189	20240327	160400	879689210	5570	5570	5570	5570	0
190	20240327	160300	879689210	5570	5570	5570	5570	0
191	20240327	160200	879689210	5570	5570	5570	5570	0
192	20240327	160100	879689210	5570	5570	5570	5570	0
193	20240327	160000	879689210	5570	5570	5570	5570	0
194	20240327	155900	879689210	5570	5570	5570	5570	0
195	20240327	155800	879689210	5570	5570	5570	5570	0
196	20240327	155700	879689210	5570	5570	5570	5570	0
197	20240327	155600	879689210	5570	5570	5570	5570	0
198	20240327	155500	879689210	5570	5570	5570	5570	0
199	20240327	155400	879689210	5570	5570	5570	5570	0
200	20240327	155300	879689210	5570	5570	5570	5570	0
201	20240327	155200	879689210	5570	5570	5570	5570	0
202	20240327	155100	879689210	5570	5570	5570	5570	0
203	20240327	155000	879689210	5570	5570	5570	5570	0
204	20240327	154900	879689210	5570	5570	5570	5570	0
205	20240327	154800	879689210	5570	5570	5570	5570	0
206	20240327	154700	879689210	5570	5570	5570	5570	0
207	20240327	154600	879689210	5570	5570	5570	5570	0
208	20240327	154500	879689210	5570	5570	5570	5570	0
209	20240327	154400	879689210	5570	5570	5570	5570	0
210	20240327	154300	879689210	5570	5570	5570	5570	0
211	20240327	154200	879689210	5570	5570	5570	5570	0
212	20240327	154100	879689210	5570	5570	5570	5570	9032
213	20240327	154000	879689210	5570	5570	5570	5570	0
214	20240327	153900	879689210	5570	5570	5570	5570	0
215	20240327	153800	879689210	5570	5570	5570	5570	0
216	20240327	153700	879689210	5570	5570	5570	5570	0
217	20240327	153600	879689210	5570	5570	5570	5570	0
218	20240327	153500	879689210	5570	5570	5570	5570	0
219	20240327	153400	879689210	5570	5570	5570	5570	0
220	20240327	153300	879689210	5570	5570	5570	5570	0
221	20240327	153200	879689210	5570	5570	5570	5570	0
222	20240327	153100	879689210	5570	5570	5570	5570	0
223	20240327	153000	879689210	5570	5570	5570	5570	9032
224	20240327	152900	829380970	5570	5570	5570	5570	0
225	20240327	152800	829380970	5570	5570	5570	5570	0
226	20240327	152700	829380970	5570	5570	5570	5570	0
227	20240327	152600	829380970	5570	5570	5570	5570	0
228	20240327	152500	829380970	5570	5570	5570	5570	0
229	20240327	152400	829380970	5570	5570	5570	5570	0
230	20240327	152300	829380970	5570	5570	5570	5570	0
231	20240327	152200	829380970	5570	5570	5570	5570	0
232	20240327	152100	829380970	5570	5570	5570	5570	0
233	20240327	152000	829380970	5570	5570	5570	5570	0
234	20240327	151900	829380970	5570	5540	5570	5500	2628
235	20240327	151800	814874260	5570	5560	5580	5540	280
236	20240327	151700	813319130	5550	5520	5550	5510	4698
237	20240327	151600	787412820	5520	5530	5530	5520	3258
238	20240327	151500	769417940	5530	5550	5550	5510	2385
239	20240327	151400	756223570	5540	5570	5600	5540	181
240	20240327	151300	755219850	5550	5560	5570	5520	10003
241	20240327	151200	699744060	5560	5570	5570	5560	5470
242	20240327	151100	669330340	5570	5570	5570	5560	1318
243	20240327	151000	661996300	5570	5570	5570	5560	469
244	20240327	150900	659385070	5570	5570	5570	5570	1825
245	20240327	150800	649219820	5580	5580	5580	5570	2274
246	20240327	150700	636551470	5580	5570	5580	5570	1221
247	20240327	150600	629738330	5570	5600	5600	5570	1586
248	20240327	150500	620896590	5570	5590	5590	5570	8275
249	20240327	150400	574719930	5600	5580	5610	5580	72
250	20240327	150300	574316970	5580	5600	5620	5580	7152
251	20240327	150200	534321440	5600	5610	5610	5600	2010
252	20240327	150100	523065340	5610	5610	5610	5610	5
253	20240327	150000	523037290	5610	5620	5620	5610	2062
254	20240327	145900	511469430	5620	5620	5620	5620	4
255	20240327	145800	511446950	5620	5620	5620	5620	37
256	20240327	145700	511239010	5620	5620	5620	5620	193
257	20240327	145600	510154350	5620	5620	5620	5620	4
258	20240327	145500	510131870	5620	5620	5620	5610	994
259	20240327	145400	504555170	5620	5630	5630	5620	18
260	20240327	145300	504453860	5630	5630	5630	5630	3
261	20240327	145200	504436970	5630	5630	5630	5630	300
262	20240327	145100	502747970	5630	5630	5630	5630	0
263	20240327	145000	502747970	5630	5630	5630	5620	13
264	20240327	144900	502674800	5620	5620	5620	5620	679
265	20240327	144800	498858820	5620	5620	5620	5620	322
266	20240327	144700	497049180	5630	5630	5630	5630	0
267	20240327	144600	497049180	5630	5630	5630	5630	305
268	20240327	144500	495332030	5630	5630	5630	5630	21
269	20240327	144400	495213800	5610	5610	5610	5610	367
270	20240327	144300	493154930	5610	5610	5610	5610	5
271	20240327	144200	493126880	5610	5610	5610	5610	131
272	20240327	144100	492391970	5630	5630	5630	5630	1
273	20240327	144000	492386340	5600	5620	5620	5600	2563
274	20240327	143900	478017590	5620	5620	5620	5620	20
275	20240327	143800	477905190	5630	5630	5630	5630	145
276	20240327	143700	477088840	5640	5640	5640	5640	0
277	20240327	143600	477088840	5640	5640	5640	5640	1
278	20240327	143500	477083200	5640	5640	5640	5640	5
279	20240327	143400	477055000	5640	5640	5640	5640	0
280	20240327	143300	477055000	5640	5640	5640	5640	17
281	20240327	143200	476959120	5610	5610	5610	5610	0
282	20240327	143100	476959120	5610	5620	5660	5600	9518
283	20240327	143000	423552930	5620	5630	5630	5620	3530
284	20240327	142900	403704240	5640	5640	5640	5640	0
285	20240327	142800	403704240	5640	5640	5640	5640	0
286	20240327	142700	403704240	5640	5640	5640	5640	0
287	20240327	142600	403704240	5640	5640	5640	5640	3
288	20240327	142500	403687320	5660	5660	5660	5660	0
289	20240327	142400	403687320	5660	5660	5660	5660	100
290	20240327	142300	403121320	5660	5660	5660	5660	0
291	20240327	142200	403121320	5660	5630	5660	5620	1229
292	20240327	142100	396198370	5630	5630	5630	5630	975
293	20240327	142000	390709120	5640	5640	5640	5640	0
294	20240327	141900	390709120	5640	5640	5640	5640	0
295	20240327	141800	390709120	5640	5640	5640	5640	4
296	20240327	141700	390686560	5640	5640	5640	5640	20
297	20240327	141600	390573760	5640	5640	5640	5640	0
298	20240327	141500	390573760	5640	5640	5640	5640	30
299	20240327	141400	390404560	5640	5640	5640	5640	0
300	20240327	141300	390404560	5640	5640	5640	5640	468
301	20240327	141200	387765040	5640	5640	5640	5640	220
302	20240327	141100	386524240	5640	5640	5640	5640	2
303	20240327	141000	386512960	5630	5640	5640	5630	47
304	20240327	140900	386248080	5640	5640	5640	5640	124
305	20240327	140800	385548720	5640	5640	5640	5640	371
306	20240327	140700	383456280	5650	5650	5650	5650	1
307	20240327	140600	383450630	5640	5640	5640	5640	0
308	20240327	140500	383450630	5640	5640	5640	5640	0
309	20240327	140400	383450630	5640	5640	5640	5640	225
310	20240327	140300	382181630	5640	5650	5650	5640	40
311	20240327	140200	381955650	5660	5660	5660	5660	2
312	20240327	140100	381944330	5660	5660	5660	5660	2
313	20240327	140000	381933010	5670	5670	5670	5670	10
314	20240327	135900	381876310	5670	5660	5670	5660	235
315	20240327	135800	380544380	5660	5660	5660	5660	0
316	20240327	135700	380544380	5660	5660	5660	5660	0
317	20240327	135600	380544380	5660	5660	5660	5660	0
318	20240327	135500	380544380	5660	5660	5660	5660	185
319	20240327	135400	379497280	5660	5660	5660	5660	55
320	20240327	135300	379185980	5650	5650	5650	5650	314
321	20240327	135200	377411880	5660	5660	5660	5660	456
322	20240327	135100	374830920	5660	5660	5660	5660	311
323	20240327	135000	373070660	5660	5660	5660	5660	494
324	20240327	134900	370274620	5660	5660	5660	5660	0
325	20240327	134800	370274620	5660	5660	5660	5660	48
326	20240327	134700	370002940	5650	5650	5650	5650	250
327	20240327	134600	368590440	5650	5650	5650	5650	54
328	20240327	134500	368285340	5650	5650	5650	5650	26
329	20240327	134400	368138440	5640	5640	5640	5640	0
330	20240327	134300	368138440	5640	5640	5640	5640	0
331	20240327	134200	368138440	5640	5640	5640	5640	11
332	20240327	134100	368076400	5640	5640	5640	5640	0
333	20240327	134000	368076400	5640	5640	5640	5640	27
334	20240327	133900	367924120	5640	5640	5640	5640	0
335	20240327	133800	367924120	5640	5640	5640	5640	865
336	20240327	133700	363045520	5650	5650	5650	5650	0
337	20240327	133600	363045520	5650	5650	5650	5640	1237
338	20240327	133500	356066470	5650	5650	5650	5650	0
339	20240327	133400	356066470	5650	5650	5650	5650	0
340	20240327	133300	356066470	5650	5650	5650	5650	0
341	20240327	133200	356066470	5650	5650	5650	5650	1
342	20240327	133100	356060820	5670	5670	5670	5670	0
343	20240327	133000	356060820	5670	5650	5670	5640	120
344	20240327	132900	355382700	5630	5630	5630	5630	0
345	20240327	132800	355382700	5630	5630	5630	5630	0
346	20240327	132700	355382700	5630	5630	5630	5630	0
347	20240327	132600	355382700	5630	5660	5660	5630	500
348	20240327	132500	352566940	5670	5670	5670	5670	0
349	20240327	132400	352566940	5670	5670	5670	5670	50
350	20240327	132300	352283440	5670	5670	5670	5670	50
351	20240327	132200	351999940	5670	5670	5670	5670	0
352	20240327	132100	351999940	5670	5670	5670	5670	0
353	20240327	132000	351999940	5670	5670	5670	5670	7
354	20240327	131900	351960250	5670	5660	5670	5660	916
355	20240327	131800	346775660	5650	5650	5650	5650	0
356	20240327	131700	346775660	5650	5650	5650	5650	0
357	20240327	131600	346775660	5650	5630	5650	5620	462
358	20240327	131500	344168330	5620	5620	5620	5620	0
359	20240327	131400	344168330	5620	5620	5620	5620	1000
360	20240327	131300	338548330	5620	5620	5620	5620	0
361	20240327	131200	338548330	5620	5620	5620	5620	0
362	20240327	131100	338548330	5620	5640	5640	5620	1558
363	20240327	131000	329761600	5640	5640	5640	5640	0
364	20240327	130900	329761600	5640	5640	5640	5640	5
365	20240327	130800	329733400	5640	5620	5640	5620	204
366	20240327	130700	328582920	5620	5620	5620	5620	9
367	20240327	130600	328532340	5620	5630	5630	5620	1384
368	20240327	130500	320753150	5630	5630	5630	5630	0
369	20240327	130400	320753150	5630	5630	5630	5630	0
370	20240327	130300	320753150	5630	5630	5630	5630	0
371	20240327	130200	320753150	5630	5630	5630	5630	105
372	20240327	130100	320162000	5630	5630	5630	5630	0
373	20240327	130000	320162000	5630	5630	5630	5630	341
374	20240327	125900	318242170	5630	5630	5630	5630	8
375	20240327	125800	318197130	5630	5640	5640	5630	101
376	20240327	125700	317628490	5640	5640	5640	5640	19
377	20240327	125600	317521330	5640	5640	5640	5640	0
378	20240327	125500	317521330	5640	5640	5640	5640	18
379	20240327	125400	317419810	5640	5640	5640	5640	0
380	20240327	125300	317419810	5640	5640	5640	5640	700
381	20240327	125200	313471810	5620	5630	5630	5620	250
382	20240327	125100	312065630	5620	5620	5620	5620	0
383	20240327	125000	312065630	5620	5630	5630	5620	200
384	20240327	124900	310941430	5660	5630	5660	5620	647
385	20240327	124800	307302880	5630	5640	5640	5630	523
386	20240327	124700	304358160	5630	5630	5630	5630	2801
387	20240327	124600	288588530	5660	5660	5660	5660	0
388	20240327	124500	288588530	5660	5660	5660	5660	10
389	20240327	124400	288531930	5640	5640	5640	5640	100
390	20240327	124300	287967930	5640	5640	5640	5640	11
391	20240327	124200	287905890	5640	5640	5640	5640	0
392	20240327	124100	287905890	5640	5640	5640	5640	0
393	20240327	124000	287905890	5640	5650	5650	5640	2297
394	20240327	123900	274949800	5650	5650	5650	5650	30
395	20240327	123800	274780300	5650	5650	5650	5650	64
396	20240327	123700	274418700	5650	5650	5650	5650	224
397	20240327	123600	273153100	5670	5650	5670	5650	514
398	20240327	123500	270248820	5660	5660	5660	5660	0
399	20240327	123400	270248820	5660	5660	5660	5660	0
400	20240327	123300	270248820	5660	5650	5660	5650	563
401	20240327	123200	267067560	5650	5660	5660	5650	354
402	20240327	123100	265067450	5650	5650	5650	5650	70
403	20240327	123000	264671950	5670	5670	5670	5670	0
404	20240327	122900	264671950	5670	5670	5670	5670	0
405	20240327	122800	264671950	5670	5670	5670	5670	80
406	20240327	122700	264218350	5670	5660	5670	5660	11
407	20240327	122600	264156080	5670	5670	5670	5670	0
408	20240327	122500	264156080	5670	5670	5670	5650	61
409	20240327	122400	263811370	5650	5650	5650	5650	10
410	20240327	122300	263754870	5650	5670	5670	5650	31
411	20240327	122200	263579700	5670	5670	5670	5670	0
412	20240327	122100	263579700	5670	5670	5670	5670	0
413	20240327	122000	263579700	5670	5670	5670	5670	0
414	20240327	121900	263579700	5670	5670	5670	5670	0
415	20240327	121800	263579700	5670	5670	5670	5670	0
416	20240327	121700	263579700	5670	5670	5670	5670	0
417	20240327	121600	263579700	5670	5670	5670	5670	0
418	20240327	121500	263579700	5670	5670	5670	5650	5
419	20240327	121400	263551410	5670	5670	5670	5670	0
420	20240327	121300	263551410	5670	5670	5670	5670	100
421	20240327	121200	262984410	5680	5680	5680	5680	0
422	20240327	121100	262984410	5680	5680	5680	5680	0
423	20240327	121000	262984410	5680	5650	5680	5650	10
424	20240327	120900	262927880	5640	5650	5650	5640	215
425	20240327	120800	261713650	5650	5660	5660	5650	220
426	20240327	120700	260470500	5670	5670	5670	5670	0
427	20240327	120600	260470500	5670	5670	5670	5670	0
428	20240327	120500	260470500	5670	5670	5670	5670	0
429	20240327	120400	260470500	5670	5670	5670	5670	0
430	20240327	120300	260470500	5670	5670	5670	5670	79
431	20240327	120200	260022570	5670	5670	5670	5670	1
432	20240327	120100	260016900	5670	5670	5670	5670	1512
433	20240327	120000	251443860	5670	5660	5670	5660	17
434	20240327	115900	251347630	5670	5670	5670	5670	0
435	20240327	115800	251347630	5670	5670	5670	5670	0
436	20240327	115700	251347630	5670	5670	5670	5670	0
437	20240327	115600	251347630	5670	5670	5670	5670	0
438	20240327	115500	251347630	5670	5670	5670	5670	0
439	20240327	115400	251347630	5670	5670	5670	5670	1
440	20240327	115300	251341960	5640	5640	5640	5640	11
441	20240327	115200	251279920	5640	5640	5640	5640	0
442	20240327	115100	251279920	5640	5670	5670	5640	20
443	20240327	115000	251167030	5670	5670	5670	5670	0
444	20240327	114900	251167030	5670	5640	5670	5640	11
445	20240327	114800	251104960	5670	5670	5670	5670	0
446	20240327	114700	251104960	5670	5670	5670	5670	0
447	20240327	114600	251104960	5670	5670	5670	5670	0
448	20240327	114500	251104960	5670	5640	5670	5640	201
449	20240327	114400	249971290	5670	5670	5670	5670	1
450	20240327	114300	249965620	5630	5640	5640	5630	297
451	20240327	114200	248292350	5640	5640	5640	5640	7
452	20240327	114100	248252870	5640	5650	5650	5640	1925
453	20240327	114000	237390210	5650	5660	5660	5650	300
454	20240327	113900	235695120	5670	5670	5670	5670	0
455	20240327	113800	235695120	5670	5670	5670	5670	431
456	20240327	113700	233251350	5670	5670	5670	5670	34
457	20240327	113600	233058570	5670	5670	5670	5670	0
458	20240327	113500	233058570	5670	5670	5670	5670	1
459	20240327	113400	233052900	5660	5660	5660	5660	1
460	20240327	113300	233047240	5670	5670	5670	5670	0
461	20240327	113200	233047240	5670	5670	5670	5670	0
462	20240327	113100	233047240	5670	5670	5670	5670	0
463	20240327	113000	233047240	5670	5670	5670	5670	0
464	20240327	112900	233047240	5670	5670	5670	5670	0
465	20240327	112800	233047240	5670	5670	5670	5670	80
466	20240327	112700	232593640	5650	5650	5650	5650	159
467	20240327	112600	231695290	5640	5640	5640	5640	0
468	20240327	112500	231695290	5640	5650	5650	5640	705
469	20240327	112400	227718950	5650	5650	5650	5650	486
470	20240327	112300	224973050	5670	5670	5670	5670	10
471	20240327	112200	224916350	5670	5670	5670	5670	10
472	20240327	112100	224859650	5670	5670	5670	5670	0
473	20240327	112000	224859650	5670	5670	5670	5670	1
474	20240327	111900	224853980	5650	5650	5650	5650	0
475	20240327	111800	224853980	5650	5650	5650	5650	0
476	20240327	111700	224853980	5650	5650	5650	5650	66
477	20240327	111600	224481080	5650	5660	5660	5650	449
478	20240327	111500	221944030	5650	5650	5650	5650	0
479	20240327	111400	221944030	5650	5650	5650	5650	10
480	20240327	111300	221887530	5650	5660	5660	5650	60
481	20240327	111200	221548520	5660	5660	5660	5660	100
482	20240327	111100	220982520	5650	5650	5650	5650	2
483	20240327	111000	220971220	5650	5650	5650	5650	598
484	20240327	110900	217592520	5650	5650	5650	5650	14
485	20240327	110800	217513420	5650	5670	5670	5650	384
486	20240327	110700	215339910	5670	5670	5670	5670	15
487	20240327	110600	215254860	5670	5670	5670	5670	500
488	20240327	110500	212419860	5650	5650	5650	5650	99
489	20240327	110400	211860510	5650	5660	5660	5650	650
490	20240327	110300	208187970	5670	5660	5670	5660	191
491	20240327	110200	207105660	5660	5660	5660	5660	50
492	20240327	110100	206822660	5680	5660	5680	5650	2497
493	20240327	110000	192698250	5660	5660	5660	5660	4
494	20240327	105900	192675610	5660	5660	5660	5660	0
495	20240327	105800	192675610	5660	5670	5670	5660	78
496	20240327	105700	192233750	5670	5670	5670	5670	0
497	20240327	105600	192233750	5670	5670	5670	5670	600
498	20240327	105500	188831750	5670	5680	5680	5670	242
499	20240327	105400	187457240	5670	5660	5670	5660	1841
500	20240327	105300	177037170	5660	5680	5680	5660	3560
501	20240327	105200	156834810	5690	5700	5700	5690	101
502	20240327	105100	156260110	5700	5700	5700	5700	10
503	20240327	105000	156203110	5700	5690	5700	5680	832
504	20240327	104900	151475870	5690	5690	5690	5690	10
505	20240327	104800	151418970	5690	5690	5690	5690	1
506	20240327	104700	151413280	5690	5690	5690	5690	640
507	20240327	104600	147771680	5700	5700	5700	5700	0
508	20240327	104500	147771680	5700	5700	5700	5700	293
509	20240327	104400	146101580	5700	5700	5700	5700	0
510	20240327	104300	146101580	5700	5700	5700	5700	5
511	20240327	104200	146073080	5730	5720	5730	5720	155
512	20240327	104100	145185930	5730	5730	5730	5730	0
513	20240327	104000	145185930	5730	5730	5730	5730	0
514	20240327	103900	145185930	5730	5730	5730	5730	0
515	20240327	103800	145185930	5730	5730	5730	5730	1
516	20240327	103700	145180200	5690	5690	5690	5690	0
517	20240327	103600	145180200	5690	5690	5690	5690	0
518	20240327	103500	145180200	5690	5700	5700	5690	1835
519	20240327	103400	134731860	5700	5690	5700	5690	521
520	20240327	103300	131764260	5700	5710	5710	5700	789
521	20240327	103200	127265960	5700	5700	5700	5700	159
522	20240327	103100	126359660	5700	5710	5710	5700	60
523	20240327	103000	126017560	5710	5710	5710	5710	555
524	20240327	102900	122848510	5720	5720	5720	5720	514
525	20240327	102800	119908430	5720	5720	5720	5720	48
526	20240327	102700	119633870	5710	5710	5710	5710	10
527	20240327	102600	119576770	5700	5700	5700	5700	0
528	20240327	102500	119576770	5700	5700	5700	5700	59
529	20240327	102400	119240470	5700	5700	5700	5700	0
530	20240327	102300	119240470	5700	5700	5700	5700	0
531	20240327	102200	119240470	5700	5710	5710	5700	667
532	20240327	102100	115438560	5710	5710	5710	5710	0
533	20240327	102000	115438560	5710	5710	5710	5710	131
534	20240327	101900	114690550	5710	5710	5710	5710	169
535	20240327	101800	113725560	5710	5710	5710	5710	80
536	20240327	101700	113268760	5700	5730	5730	5700	100
537	20240327	101600	112698700	5700	5700	5700	5700	0
538	20240327	101500	112698700	5700	5700	5700	5700	0
539	20240327	101400	112698700	5700	5700	5700	5700	350
540	20240327	101300	110703700	5700	5720	5720	5700	2590
541	20240327	101200	95929790	5710	5710	5710	5710	1161
542	20240327	101100	89300480	5740	5740	5740	5740	100
543	20240327	101000	88726480	5740	5710	5740	5710	384
544	20240327	100900	86532280	5720	5730	5730	5720	295
545	20240327	100800	84843870	5730	5730	5730	5730	1
546	20240327	100700	84838140	5730	5730	5730	5730	1
547	20240327	100600	84832410	5740	5740	5740	5740	75
548	20240327	100500	84401910	5740	5740	5740	5740	120
549	20240327	100400	83713110	5740	5720	5740	5720	171
550	20240327	100300	82734970	5720	5730	5730	5720	126
551	20240327	100200	82014150	5740	5740	5740	5740	1
552	20240327	100100	82008410	5740	5740	5740	5740	0
553	20240327	100000	82008410	5740	5740	5740	5740	0
554	20240327	095900	82008410	5740	5740	5740	5740	3
555	20240327	095800	81991190	5720	5740	5740	5720	758
556	20240327	095700	77654490	5740	5740	5740	5740	8
557	20240327	095600	77608570	5740	5740	5740	5740	4
558	20240327	095500	77585610	5730	5730	5730	5730	0
559	20240327	095400	77585610	5730	5730	5730	5730	17
560	20240327	095300	77488200	5740	5740	5740	5720	5
561	20240327	095200	77459520	5730	5730	5730	5730	0
562	20240327	095100	77459520	5730	5730	5730	5730	350
563	20240327	095000	75454020	5730	5730	5730	5730	110
564	20240327	094900	74823720	5730	5730	5730	5730	0
565	20240327	094800	74823720	5730	5730	5730	5730	0
566	20240327	094700	74823720	5730	5730	5730	5730	80
567	20240327	094600	74365320	5730	5730	5730	5730	0
568	20240327	094500	74365320	5730	5730	5730	5730	170
569	20240327	094400	73391220	5730	5730	5730	5730	0
570	20240327	094300	73391220	5730	5730	5730	5730	300
571	20240327	094200	71672220	5730	5730	5730	5720	450
572	20240327	094100	69095130	5730	5730	5730	5730	300
573	20240327	094000	67376130	5730	5730	5730	5730	60
574	20240327	093900	67032330	5750	5750	5750	5750	17
575	20240327	093800	66934580	5750	5750	5750	5750	115
576	20240327	093700	66273330	5740	5740	5740	5740	0
577	20240327	093600	66273330	5740	5740	5740	5740	0
578	20240327	093500	66273330	5740	5730	5740	5730	13
579	20240327	093400	66198730	5720	5720	5720	5720	74
580	20240327	093300	65775450	5720	5720	5720	5720	2
581	20240327	093200	65764010	5720	5720	5720	5720	0
582	20240327	093100	65764010	5720	5730	5730	5720	1011
583	20240327	093000	59974090	5730	5730	5730	5730	702
584	20240327	092900	55951630	5730	5730	5730	5730	0
585	20240327	092800	55951630	5730	5730	5730	5730	54
586	20240327	092700	55642210	5730	5730	5730	5730	10
587	20240327	092600	55584910	5740	5750	5750	5740	25
588	20240327	092500	55441260	5750	5720	5750	5720	334
589	20240327	092400	53530690	5720	5750	5750	5720	703
590	20240327	092300	49498690	5750	5750	5750	5750	331
591	20240327	092200	47595440	5760	5760	5760	5760	7
592	20240327	092100	47555120	5720	5720	5720	5720	89
593	20240327	092000	47046040	5710	5760	5760	5710	1062
594	20240327	091900	40977890	5770	5770	5770	5770	0
595	20240327	091800	40977890	5770	5770	5770	5770	0
596	20240327	091700	40977890	5770	5750	5770	5750	861
597	20240327	091600	36016850	5750	5750	5750	5750	17
598	20240327	091500	35919100	5750	5750	5750	5750	0
599	20240327	091400	35919100	5750	5750	5750	5750	5
600	20240327	091300	35890350	5750	5730	5750	5720	180
601	20240327	091200	34858630	5730	5720	5730	5720	229
602	20240327	091100	33547750	5700	5700	5700	5700	14
603	20240327	091000	33467950	5700	5710	5710	5700	100
604	20240327	090900	32897850	5700	5710	5710	5700	1000
605	20240327	090800	27191640	5730	5770	5770	5700	3083
606	20240327	090700	9572140	5750	5760	5760	5750	87
607	20240327	090600	9071720	5770	5770	5770	5770	0
608	20240327	090500	9071720	5770	5770	5770	5770	101
609	20240327	090400	8488950	5730	5740	5740	5730	554
610	20240327	090300	5313120	5740	5740	5740	5730	305
611	20240327	090200	3563430	5740	5740	5740	5740	51
612	20240327	090100	3270690	5780	5780	5780	5780	0
613	20240327	090000	3270690	5780	5750	5780	5740	569