KissMeData/050960/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	191800	807888830	12350	12350	12350	12350	848
3	20240327	191700	807888830	12350	12350	12350	12350	0
4	20240327	191600	807888830	12350	12350	12350	12350	0
5	20240327	191500	807888830	12350	12350	12350	12350	0
6	20240327	191400	807888830	12350	12350	12350	12350	0
7	20240327	191300	807888830	12350	12350	12350	12350	0
8	20240327	191200	807888830	12350	12350	12350	12350	0
9	20240327	191100	807888830	12350	12350	12350	12350	0
10	20240327	191000	807888830	12350	12350	12350	12350	0
11	20240327	190900	807888830	12350	12350	12350	12350	0
12	20240327	190800	807888830	12350	12350	12350	12350	0
13	20240327	190700	807888830	12350	12350	12350	12350	0
14	20240327	190600	807888830	12350	12350	12350	12350	0
15	20240327	190500	807888830	12350	12350	12350	12350	0
16	20240327	190400	807888830	12350	12350	12350	12350	0
17	20240327	190300	807888830	12350	12350	12350	12350	0
18	20240327	190200	807888830	12350	12350	12350	12350	0
19	20240327	190100	807888830	12350	12350	12350	12350	0
20	20240327	190000	807888830	12350	12350	12350	12350	0
21	20240327	185900	807888830	12350	12350	12350	12350	0
22	20240327	185800	807888830	12350	12350	12350	12350	0
23	20240327	185700	807888830	12350	12350	12350	12350	0
24	20240327	185600	807888830	12350	12350	12350	12350	0
25	20240327	185500	807888830	12350	12350	12350	12350	0
26	20240327	185400	807888830	12350	12350	12350	12350	0
27	20240327	185300	807888830	12350	12350	12350	12350	0
28	20240327	185200	807888830	12350	12350	12350	12350	0
29	20240327	185100	807888830	12350	12350	12350	12350	0
30	20240327	185000	807888830	12350	12350	12350	12350	0
31	20240327	184900	807888830	12350	12350	12350	12350	0
32	20240327	184800	807888830	12350	12350	12350	12350	848
33	20240327	184700	807888830	12350	12350	12350	12350	0
34	20240327	184600	807888830	12350	12350	12350	12350	0
35	20240327	184500	807888830	12350	12350	12350	12350	0
36	20240327	184400	807888830	12350	12350	12350	12350	0
37	20240327	184300	807888830	12350	12350	12350	12350	0
38	20240327	184200	807888830	12350	12350	12350	12350	0
39	20240327	184100	807888830	12350	12350	12350	12350	0
40	20240327	184000	807888830	12350	12350	12350	12350	0
41	20240327	183900	807888830	12350	12350	12350	12350	0
42	20240327	183800	807888830	12350	12350	12350	12350	0
43	20240327	183700	807888830	12350	12350	12350	12350	0
44	20240327	183600	807888830	12350	12350	12350	12350	0
45	20240327	183500	807888830	12350	12350	12350	12350	0
46	20240327	183400	807888830	12350	12350	12350	12350	0
47	20240327	183300	807888830	12350	12350	12350	12350	0
48	20240327	183200	807888830	12350	12350	12350	12350	0
49	20240327	183100	807888830	12350	12350	12350	12350	0
50	20240327	183000	807888830	12350	12350	12350	12350	0
51	20240327	182900	807888830	12350	12350	12350	12350	0
52	20240327	182800	807888830	12350	12350	12350	12350	0
53	20240327	182700	807888830	12350	12350	12350	12350	0
54	20240327	182600	807888830	12350	12350	12350	12350	0
55	20240327	182500	807888830	12350	12350	12350	12350	0
56	20240327	182400	807888830	12350	12350	12350	12350	0
57	20240327	182300	807888830	12350	12350	12350	12350	0
58	20240327	182200	807888830	12350	12350	12350	12350	0
59	20240327	182100	807888830	12350	12350	12350	12350	0
60	20240327	182000	807888830	12350	12350	12350	12350	0
61	20240327	181900	807888830	12350	12350	12350	12350	0
62	20240327	181800	807888830	12350	12350	12350	12350	848
63	20240327	181700	807888830	12350	12350	12350	12350	0
64	20240327	181600	807888830	12350	12350	12350	12350	0
65	20240327	181500	807888830	12350	12350	12350	12350	0
66	20240327	181400	807888830	12350	12350	12350	12350	0
67	20240327	181300	807888830	12350	12350	12350	12350	0
68	20240327	181200	807888830	12350	12350	12350	12350	0
69	20240327	181100	807888830	12350	12350	12350	12350	0
70	20240327	181000	807888830	12350	12350	12350	12350	0
71	20240327	180900	807888830	12350	12350	12350	12350	0
72	20240327	180800	807888830	12350	12350	12350	12350	0
73	20240327	180700	807888830	12350	12350	12350	12350	0
74	20240327	180600	807888830	12350	12350	12350	12350	0
75	20240327	180500	807888830	12350	12350	12350	12350	0
76	20240327	180400	807888830	12350	12350	12350	12350	0
77	20240327	180300	807888830	12350	12350	12350	12350	0
78	20240327	180200	807888830	12350	12350	12350	12350	0
79	20240327	180100	807888830	12350	12350	12350	12350	0
80	20240327	180000	807888830	12350	12350	12350	12350	0
81	20240327	175900	807888830	12350	12350	12350	12350	0
82	20240327	175800	807888830	12350	12350	12350	12350	0
83	20240327	175700	807888830	12350	12350	12350	12350	0
84	20240327	175600	807888830	12350	12350	12350	12350	0
85	20240327	175500	807888830	12350	12350	12350	12350	0
86	20240327	175400	807888830	12350	12350	12350	12350	0
87	20240327	175300	807888830	12350	12350	12350	12350	0
88	20240327	175200	807888830	12350	12350	12350	12350	0
89	20240327	175100	807888830	12350	12350	12350	12350	0
90	20240327	175000	807888830	12350	12350	12350	12350	0
91	20240327	174900	807888830	12350	12350	12350	12350	0
92	20240327	174800	807888830	12350	12350	12350	12350	848
93	20240327	174700	807888830	12350	12350	12350	12350	0
94	20240327	174600	807888830	12350	12350	12350	12350	0
95	20240327	174500	807888830	12350	12350	12350	12350	0
96	20240327	174400	807888830	12350	12350	12350	12350	0
97	20240327	174300	807888830	12350	12350	12350	12350	0
98	20240327	174200	807888830	12350	12350	12350	12350	0
99	20240327	174100	807888830	12350	12350	12350	12350	0
100	20240327	174000	807888830	12350	12350	12350	12350	0
101	20240327	173900	807888830	12350	12350	12350	12350	0
102	20240327	173800	807888830	12350	12350	12350	12350	0
103	20240327	173700	807888830	12350	12350	12350	12350	0
104	20240327	173600	807888830	12350	12350	12350	12350	0
105	20240327	173500	807888830	12350	12350	12350	12350	0
106	20240327	173400	807888830	12350	12350	12350	12350	0
107	20240327	173300	807888830	12350	12350	12350	12350	0
108	20240327	173200	807888830	12350	12350	12350	12350	0
109	20240327	173100	807888830	12350	12350	12350	12350	0
110	20240327	173000	807888830	12350	12350	12350	12350	0
111	20240327	172900	807888830	12350	12350	12350	12350	0
112	20240327	172800	807888830	12350	12350	12350	12350	0
113	20240327	172700	807888830	12350	12350	12350	12350	0
114	20240327	172600	807888830	12350	12350	12350	12350	0
115	20240327	172500	807888830	12350	12350	12350	12350	0
116	20240327	172400	807888830	12350	12350	12350	12350	0
117	20240327	172300	807888830	12350	12350	12350	12350	0
118	20240327	172200	807888830	12350	12350	12350	12350	0
119	20240327	172100	807888830	12350	12350	12350	12350	0
120	20240327	172000	807888830	12350	12350	12350	12350	0
121	20240327	171900	807888830	12350	12350	12350	12350	0
122	20240327	171800	807888830	12350	12350	12350	12350	848
123	20240327	171700	807888830	12350	12350	12350	12350	0
124	20240327	171600	807888830	12350	12350	12350	12350	0
125	20240327	171500	807888830	12350	12350	12350	12350	0
126	20240327	171400	807888830	12350	12350	12350	12350	0
127	20240327	171300	807888830	12350	12350	12350	12350	0
128	20240327	171200	807888830	12350	12350	12350	12350	0
129	20240327	171100	807888830	12350	12350	12350	12350	0
130	20240327	171000	807888830	12350	12350	12350	12350	0
131	20240327	170900	807888830	12350	12350	12350	12350	0
132	20240327	170800	807888830	12350	12350	12350	12350	0
133	20240327	170700	807888830	12350	12350	12350	12350	0
134	20240327	170600	807888830	12350	12350	12350	12350	0
135	20240327	170500	807888830	12350	12350	12350	12350	0
136	20240327	170400	807888830	12350	12350	12350	12350	0
137	20240327	170300	807888830	12350	12350	12350	12350	0
138	20240327	170200	807888830	12350	12350	12350	12350	0
139	20240327	170100	807888830	12350	12350	12350	12350	0
140	20240327	170000	807888830	12350	12350	12350	12350	0
141	20240327	165900	807888830	12350	12350	12350	12350	0
142	20240327	165800	807888830	12350	12350	12350	12350	0
143	20240327	165700	807888830	12350	12350	12350	12350	0
144	20240327	165600	807888830	12350	12350	12350	12350	0
145	20240327	165500	807888830	12350	12350	12350	12350	0
146	20240327	165400	807888830	12350	12350	12350	12350	0
147	20240327	165300	807888830	12350	12350	12350	12350	0
148	20240327	165200	807888830	12350	12350	12350	12350	0
149	20240327	165100	807888830	12350	12350	12350	12350	0
150	20240327	165000	807888830	12350	12350	12350	12350	0
151	20240327	164900	807888830	12350	12350	12350	12350	0
152	20240327	164800	807888830	12350	12350	12350	12350	848
153	20240327	164700	807888830	12350	12350	12350	12350	0
154	20240327	164600	807888830	12350	12350	12350	12350	0
155	20240327	164500	807888830	12350	12350	12350	12350	0
156	20240327	164400	807888830	12350	12350	12350	12350	0
157	20240327	164300	807888830	12350	12350	12350	12350	0
158	20240327	164200	807888830	12350	12350	12350	12350	0
159	20240327	164100	807888830	12350	12350	12350	12350	0
160	20240327	164000	807888830	12350	12350	12350	12350	0
161	20240327	163900	807888830	12350	12350	12350	12350	0
162	20240327	163800	807888830	12350	12350	12350	12350	0
163	20240327	163700	807888830	12350	12350	12350	12350	0
164	20240327	163600	807888830	12350	12350	12350	12350	0
165	20240327	163500	807888830	12350	12350	12350	12350	0
166	20240327	163400	807888830	12350	12350	12350	12350	0
167	20240327	163300	807888830	12350	12350	12350	12350	0
168	20240327	163200	807888830	12350	12350	12350	12350	0
169	20240327	163100	807888830	12350	12350	12350	12350	0
170	20240327	163000	807888830	12350	12350	12350	12350	0
171	20240327	162900	807888830	12350	12350	12350	12350	0
172	20240327	162800	807888830	12350	12350	12350	12350	0
173	20240327	162700	807888830	12350	12350	12350	12350	0
174	20240327	162600	807888830	12350	12350	12350	12350	0
175	20240327	162500	807888830	12350	12350	12350	12350	0
176	20240327	162400	807888830	12350	12350	12350	12350	0
177	20240327	162300	807888830	12350	12350	12350	12350	0
178	20240327	162200	807888830	12350	12350	12350	12350	0
179	20240327	162100	807888830	12350	12350	12350	12350	0
180	20240327	162000	807888830	12350	12350	12350	12350	0
181	20240327	161900	807888830	12350	12350	12350	12350	0
182	20240327	161800	807888830	12350	12350	12350	12350	848
183	20240327	161700	807888830	12350	12350	12350	12350	0
184	20240327	161600	807888830	12350	12350	12350	12350	0
185	20240327	161500	807888830	12350	12350	12350	12350	0
186	20240327	161400	807888830	12350	12350	12350	12350	0
187	20240327	161300	807888830	12350	12350	12350	12350	0
188	20240327	161200	807888830	12350	12350	12350	12350	0
189	20240327	161100	807888830	12350	12350	12350	12350	0
190	20240327	161000	807888830	12350	12350	12350	12350	0
191	20240327	160900	807888830	12350	12350	12350	12350	0
192	20240327	160800	807888830	12350	12350	12350	12350	0
193	20240327	160700	807888830	12350	12350	12350	12350	0
194	20240327	160600	807888830	12350	12350	12350	12350	0
195	20240327	160500	807888830	12350	12350	12350	12350	0
196	20240327	160400	807888830	12350	12350	12350	12350	0
197	20240327	160300	807888830	12350	12350	12350	12350	0
198	20240327	160200	807888830	12350	12350	12350	12350	0
199	20240327	160100	807888830	12350	12350	12350	12350	0
200	20240327	160000	807888830	12350	12350	12350	12350	0
201	20240327	155900	807888830	12350	12350	12350	12350	0
202	20240327	155800	807888830	12350	12350	12350	12350	0
203	20240327	155700	807888830	12350	12350	12350	12350	0
204	20240327	155600	807888830	12350	12350	12350	12350	0
205	20240327	155500	807888830	12350	12350	12350	12350	0
206	20240327	155400	807888830	12350	12350	12350	12350	0
207	20240327	155300	807888830	12350	12350	12350	12350	0
208	20240327	155200	807888830	12350	12350	12350	12350	0
209	20240327	155100	807888830	12350	12350	12350	12350	0
210	20240327	155000	807888830	12350	12350	12350	12350	0
211	20240327	154900	807888830	12350	12350	12350	12350	0
212	20240327	154800	807888830	12350	12350	12350	12350	848
213	20240327	154700	807888830	12350	12350	12350	12350	0
214	20240327	154600	807888830	12350	12350	12350	12350	0
215	20240327	154500	807888830	12350	12350	12350	12350	0
216	20240327	154400	807888830	12350	12350	12350	12350	0
217	20240327	154300	807888830	12350	12350	12350	12350	0
218	20240327	154200	807888830	12350	12350	12350	12350	0
219	20240327	154100	807888830	12350	12350	12350	12350	0
220	20240327	154000	807888830	12350	12350	12350	12350	0
221	20240327	153900	807888830	12350	12350	12350	12350	0
222	20240327	153800	807888830	12350	12350	12350	12350	0
223	20240327	153700	807888830	12350	12350	12350	12350	0
224	20240327	153600	807888830	12350	12350	12350	12350	0
225	20240327	153500	807888830	12350	12350	12350	12350	0
226	20240327	153400	807888830	12350	12350	12350	12350	0
227	20240327	153300	807888830	12350	12350	12350	12350	0
228	20240327	153200	807888830	12350	12350	12350	12350	0
229	20240327	153100	807888830	12350	12350	12350	12350	0
230	20240327	153000	807888830	12350	12350	12350	12350	848
231	20240327	152900	797416030	12460	12460	12460	12460	0
232	20240327	152800	797416030	12460	12460	12460	12460	0
233	20240327	152700	797416030	12460	12460	12460	12460	0
234	20240327	152600	797416030	12460	12460	12460	12460	0
235	20240327	152500	797416030	12460	12460	12460	12460	0
236	20240327	152400	797416030	12460	12460	12460	12460	0
237	20240327	152300	797416030	12460	12460	12460	12460	0
238	20240327	152200	797416030	12460	12460	12460	12460	0
239	20240327	152100	797416030	12460	12460	12460	12460	0
240	20240327	152000	797416030	12460	12460	12460	12460	0
241	20240327	151900	797416030	12460	12420	12460	12420	88
242	20240327	151800	796320390	12470	12410	12470	12170	2839
243	20240327	151700	761429810	12420	12420	12420	12420	5
244	20240327	151600	761367710	12420	12450	12450	12420	759
245	20240327	151500	751933830	12460	12470	12470	12460	3
246	20240327	151400	751896440	12470	12470	12470	12470	0
247	20240327	151300	751896440	12470	12470	12470	12470	6
248	20240327	151200	751821620	12470	12470	12470	12470	0
249	20240327	151100	751821620	12470	12470	12470	12470	4
250	20240327	151000	751771740	12460	12440	12460	12440	5
251	20240327	150900	751709480	12440	12440	12440	12440	0
252	20240327	150800	751709480	12440	12440	12440	12440	6
253	20240327	150700	751634840	12460	12460	12460	12460	0
254	20240327	150600	751634840	12460	12460	12460	12460	0
255	20240327	150500	751634840	12460	12460	12460	12460	0
256	20240327	150400	751634840	12460	12460	12460	12460	0
257	20240327	150300	751634840	12460	12460	12460	12460	487
258	20240327	150200	745566820	12460	12460	12460	12460	0
259	20240327	150100	745566820	12460	12460	12460	12460	8
260	20240327	150000	745467140	12460	12460	12460	12460	2
261	20240327	145900	745442220	12460	12460	12460	12460	6
262	20240327	145800	745367460	12460	12460	12460	12460	7
263	20240327	145700	745280240	12460	12460	12460	12460	108
264	20240327	145600	743934560	12460	12460	12460	12460	143
265	20240327	145500	742152780	12440	12440	12440	12440	0
266	20240327	145400	742152780	12440	12440	12440	12440	5
267	20240327	145300	742090580	12440	12440	12440	12440	136
268	20240327	145200	740398740	12430	12430	12430	12430	0
269	20240327	145100	740398740	12430	12430	12430	12430	80
270	20240327	145000	739404340	12430	12430	12430	12430	31
271	20240327	144900	739019010	12440	12440	12440	12440	0
272	20240327	144800	739019010	12440	12440	12440	12440	0
273	20240327	144700	739019010	12440	12440	12440	12440	1
274	20240327	144600	739006570	12440	12440	12440	12440	66
275	20240327	144500	738185530	12440	12440	12440	12440	1
276	20240327	144400	738173090	12440	12430	12440	12430	17
277	20240327	144300	737961750	12410	12410	12410	12410	0
278	20240327	144200	737961750	12410	12410	12410	12410	0
279	20240327	144100	737961750	12410	12380	12410	12380	638
280	20240327	144000	730050000	12370	12370	12370	12370	33
281	20240327	143900	729641790	12310	12380	12380	12310	1149
282	20240327	143800	715454490	12380	12390	12390	12380	3
283	20240327	143700	715417340	12380	12380	12380	12380	0
284	20240327	143600	715417340	12380	12380	12380	12380	0
285	20240327	143500	715417340	12380	12380	12380	12380	70
286	20240327	143400	714550740	12380	12380	12380	12380	0
287	20240327	143300	714550740	12380	12380	12380	12380	0
288	20240327	143200	714550740	12380	12380	12380	12380	8
289	20240327	143100	714451700	12370	12370	12370	12370	8
290	20240327	143000	714352740	12390	12380	12390	12380	100
291	20240327	142900	713113920	12370	12370	12370	12370	0
292	20240327	142800	713113920	12370	12370	12370	12370	0
293	20240327	142700	713113920	12370	12390	12390	12370	83
294	20240327	142600	712086890	12380	12380	12380	12380	8
295	20240327	142500	711987850	12380	12380	12380	12380	3
296	20240327	142400	711950710	12370	12370	12370	12370	14
297	20240327	142300	711777530	12370	12370	12370	12370	4
298	20240327	142200	711728050	12380	12380	12380	12380	136
299	20240327	142100	710044370	12380	12380	12380	12380	10
300	20240327	142000	709920570	12380	12380	12380	12380	0
301	20240327	141900	709920570	12380	12380	12380	12380	1
302	20240327	141800	709908190	12390	12390	12390	12390	20
303	20240327	141700	709660390	12390	12380	12390	12380	474
304	20240327	141600	703792170	12370	12370	12370	12370	0
305	20240327	141500	703792170	12370	12370	12370	12370	0
306	20240327	141400	703792170	12370	12370	12370	12370	0
307	20240327	141300	703792170	12370	12370	12370	12370	42
308	20240327	141200	703272630	12380	12380	12380	12380	0
309	20240327	141100	703272630	12380	12380	12380	12380	38
310	20240327	141000	702802190	12380	12380	12380	12380	0
311	20240327	140900	702802190	12380	12380	12380	12380	0
312	20240327	140800	702802190	12380	12380	12380	12380	0
313	20240327	140700	702802190	12380	12380	12380	12380	1
314	20240327	140600	702789810	12380	12380	12380	12380	0
315	20240327	140500	702789810	12380	12380	12380	12380	0
316	20240327	140400	702789810	12380	12380	12380	12380	0
317	20240327	140300	702789810	12380	12380	12380	12380	0
318	20240327	140200	702789810	12380	12380	12380	12380	63
319	20240327	140100	702009870	12370	12370	12370	12370	31
320	20240327	140000	701626400	12380	12380	12380	12380	256
321	20240327	135900	698457120	12370	12370	12370	12370	1
322	20240327	135800	698444750	12340	12340	12340	12340	0
323	20240327	135700	698444750	12340	12340	12340	12340	0
324	20240327	135600	698444750	12340	12350	12350	12340	157
325	20240327	135500	696507360	12330	12330	12330	12330	0
326	20240327	135400	696507360	12330	12330	12330	12330	0
327	20240327	135300	696507360	12330	12330	12330	12330	0
328	20240327	135200	696507360	12330	12330	12330	12330	0
329	20240327	135100	696507360	12330	12330	12330	12330	1
330	20240327	135000	696495030	12380	12380	12380	12380	0
331	20240327	134900	696495030	12380	12330	12380	12330	2
332	20240327	134800	696470320	12310	12310	12310	12310	0
333	20240327	134700	696470320	12310	12310	12310	12310	50
334	20240327	134600	695854820	12310	12310	12310	12310	0
335	20240327	134500	695854820	12310	12310	12310	12310	371
336	20240327	134400	691287810	12310	12340	12340	12310	300
337	20240327	134300	687593210	12330	12340	12380	12330	180
338	20240327	134200	685372960	12340	12340	12340	12340	150
339	20240327	134100	683521960	12320	12320	12320	12320	0
340	20240327	134000	683521960	12320	12320	12320	12320	0
341	20240327	133900	683521960	12320	12320	12320	12320	0
342	20240327	133800	683521960	12320	12320	12320	12320	0
343	20240327	133700	683521960	12320	12320	12320	12320	0
344	20240327	133600	683521960	12320	12320	12320	12320	0
345	20240327	133500	683521960	12320	12320	12320	12320	387
346	20240327	133400	678754120	12330	12350	12350	12330	101
347	20240327	133300	677507310	12370	12370	12370	12370	1
348	20240327	133200	677494940	12350	12360	12360	12350	388
349	20240327	133100	672699740	12360	12360	12360	12360	20
350	20240327	133000	672452540	12370	12370	12370	12370	0
351	20240327	132900	672452540	12370	12370	12370	12370	0
352	20240327	132800	672452540	12370	12370	12370	12370	0
353	20240327	132700	672452540	12370	12370	12370	12370	0
354	20240327	132600	672452540	12370	12370	12370	12370	0
355	20240327	132500	672452540	12370	12370	12370	12370	0
356	20240327	132400	672452540	12370	12370	12370	12370	0
357	20240327	132300	672452540	12370	12370	12370	12370	0
358	20240327	132200	672452540	12370	12370	12370	12370	0
359	20240327	132100	672452540	12370	12370	12370	12370	0
360	20240327	132000	672452540	12370	12370	12370	12370	0
361	20240327	131900	672452540	12370	12370	12370	12370	0
362	20240327	131800	672452540	12370	12370	12370	12370	0
363	20240327	131700	672452540	12370	12370	12370	12370	0
364	20240327	131600	672452540	12370	12370	12380	12370	97
365	20240327	131500	671252630	12370	12370	12370	12370	5
366	20240327	131400	671190780	12370	12370	12370	12370	2
367	20240327	131300	671166040	12370	12370	12370	12370	1
368	20240327	131200	671153670	12350	12350	12350	12350	0
369	20240327	131100	671153670	12350	12350	12350	12350	27
370	20240327	131000	670820220	12360	12350	12360	12350	19
371	20240327	130900	670585470	12350	12350	12350	12350	0
372	20240327	130800	670585470	12350	12350	12350	12350	0
373	20240327	130700	670585470	12350	12350	12350	12350	26
374	20240327	130600	670264370	12350	12350	12350	12350	3
375	20240327	130500	670227320	12330	12330	12330	12330	0
376	20240327	130400	670227320	12330	12330	12330	12330	1
377	20240327	130300	670214990	12330	12330	12330	12330	3
378	20240327	130200	670178000	12330	12330	12330	12330	0
379	20240327	130100	670178000	12330	12330	12330	12330	0
380	20240327	130000	670178000	12330	12330	12330	12330	1
381	20240327	125900	670165670	12330	12330	12330	12330	3
382	20240327	125800	670128680	12300	12330	12330	12300	271
383	20240327	125700	666795080	12320	12320	12320	12320	0
384	20240327	125600	666795080	12320	12320	12320	12320	0
385	20240327	125500	666795080	12320	12330	12330	12320	3
386	20240327	125400	666758100	12300	12300	12300	12300	0
387	20240327	125300	666758100	12300	12300	12300	12300	0
388	20240327	125200	666758100	12300	12300	12300	12300	0
389	20240327	125100	666758100	12300	12300	12300	12300	90
390	20240327	125000	665651100	12300	12310	12310	12300	150
391	20240327	124900	663806060	12290	12290	12290	12290	0
392	20240327	124800	663806060	12290	12330	12330	12290	47
393	20240327	124700	663228390	12290	12290	12290	12290	0
394	20240327	124600	663228390	12290	12290	12290	12290	0
395	20240327	124500	663228390	12290	12290	12290	12290	0
396	20240327	124400	663228390	12290	12290	12290	12290	6
397	20240327	124300	663154650	12290	12290	12290	12290	40
398	20240327	124200	662663050	12280	12280	12280	12280	0
399	20240327	124100	662663050	12280	12280	12280	12280	0
400	20240327	124000	662663050	12280	12280	12280	12280	0
401	20240327	123900	662663050	12280	12280	12280	12280	166
402	20240327	123800	660624570	12280	12280	12280	12280	0
403	20240327	123700	660624570	12280	12280	12280	12280	0
404	20240327	123600	660624570	12280	12280	12280	12280	0
405	20240327	123500	660624570	12280	12280	12280	12280	7
406	20240327	123400	660538610	12280	12280	12280	12280	0
407	20240327	123300	660538610	12280	12290	12330	12280	898
408	20240327	123200	649504970	12330	12330	12330	12330	2
409	20240327	123100	649480310	12300	12300	12300	12300	0
410	20240327	123000	649480310	12300	12300	12300	12300	21
411	20240327	122900	649222010	12300	12290	12300	12290	140
412	20240327	122800	647500910	12290	12290	12290	12290	16
413	20240327	122700	647304270	12270	12270	12270	12270	0
414	20240327	122600	647304270	12270	12270	12270	12270	8
415	20240327	122500	647206110	12260	12260	12260	12260	0
416	20240327	122400	647206110	12260	12260	12260	12260	0
417	20240327	122300	647206110	12260	12260	12260	12260	36
418	20240327	122200	646764750	12260	12260	12260	12260	0
419	20240327	122100	646764750	12260	12270	12270	12260	650
420	20240327	122000	638794140	12260	12260	12260	12260	0
421	20240327	121900	638794140	12260	12310	12310	12260	339
422	20240327	121800	634634560	12330	12290	12330	12280	136
423	20240327	121700	632959730	12260	12260	12260	12260	0
424	20240327	121600	632959730	12260	12260	12260	12260	9
425	20240327	121500	632849390	12290	12290	12290	12290	0
426	20240327	121400	632849390	12290	12290	12290	12290	45
427	20240327	121300	632296340	12260	12260	12260	12260	0
428	20240327	121200	632296340	12260	12260	12260	12260	0
429	20240327	121100	632296340	12260	12280	12280	12260	260
430	20240327	121000	629107360	12280	12280	12280	12280	0
431	20240327	120900	629107360	12280	12280	12280	12280	0
432	20240327	120800	629107360	12280	12280	12280	12280	1350
433	20240327	120700	612529360	12290	12280	12290	12280	214
434	20240327	120600	609901300	12290	12290	12290	12290	22
435	20240327	120500	609630920	12290	12300	12300	12290	89
436	20240327	120400	608537060	12300	12300	12300	12300	0
437	20240327	120300	608537060	12300	12300	12300	12300	3
438	20240327	120200	608500160	12300	12300	12300	12300	21
439	20240327	120100	608241860	12280	12280	12280	12280	0
440	20240327	120000	608241860	12280	12280	12280	12280	0
441	20240327	115900	608241860	12280	12280	12280	12280	0
442	20240327	115800	608241860	12280	12280	12280	12280	0
443	20240327	115700	608241860	12280	12280	12280	12280	0
444	20240327	115600	608241860	12280	12280	12280	12280	0
445	20240327	115500	608241860	12280	12280	12280	12260	165
446	20240327	115400	606217050	12280	12280	12280	12280	0
447	20240327	115300	606217050	12280	12280	12280	12280	0
448	20240327	115200	606217050	12280	12280	12280	12280	2
449	20240327	115100	606192490	12270	12270	12270	12270	0
450	20240327	115000	606192490	12270	12270	12270	12270	0
451	20240327	114900	606192490	12270	12270	12270	12270	0
452	20240327	114800	606192490	12270	12270	12270	12270	0
453	20240327	114700	606192490	12270	12270	12270	12270	0
454	20240327	114600	606192490	12270	12250	12270	12250	626
455	20240327	114500	598513970	12250	12250	12250	12250	0
456	20240327	114400	598513970	12250	12290	12290	12250	100
457	20240327	114300	597285460	12330	12330	12330	12330	1
458	20240327	114200	597273130	12340	12340	12340	12340	0
459	20240327	114100	597273130	12340	12340	12340	12340	0
460	20240327	114000	597273130	12340	12340	12340	12340	82
461	20240327	113900	596261250	12290	12290	12290	12290	0
462	20240327	113800	596261250	12290	12290	12290	12290	0
463	20240327	113700	596261250	12290	12290	12290	12290	0
464	20240327	113600	596261250	12290	12260	12290	12240	105
465	20240327	113500	594974300	12270	12270	12270	12270	0
466	20240327	113400	594974300	12270	12270	12270	12270	10
467	20240327	113300	594851600	12270	12270	12270	12270	0
468	20240327	113200	594851600	12270	12280	12280	12260	780
469	20240327	113100	585280280	12280	12280	12280	12280	0
470	20240327	113000	585280280	12280	12280	12280	12280	0
471	20240327	112900	585280280	12280	12280	12280	12280	0
472	20240327	112800	585280280	12280	12280	12280	12280	0
473	20240327	112700	585280280	12280	12280	12280	12280	3
474	20240327	112600	585243440	12280	12280	12280	12280	0
475	20240327	112500	585243440	12280	12280	12280	12280	0
476	20240327	112400	585243440	12280	12280	12280	12280	49
477	20240327	112300	584641720	12250	12250	12250	12250	0
478	20240327	112200	584641720	12250	12250	12250	12250	0
479	20240327	112100	584641720	12250	12250	12250	12250	0
480	20240327	112000	584641720	12250	12250	12250	12250	500
481	20240327	111900	578516720	12290	12290	12290	12290	23
482	20240327	111800	578234050	12240	12240	12240	12240	576
483	20240327	111700	571183810	12240	12330	12330	12240	1073
484	20240327	111600	558036890	12240	12240	12340	12240	637
485	20240327	111500	550227440	12330	12310	12330	12230	120
486	20240327	111400	548753120	12390	12390	12390	12390	0
487	20240327	111300	548753120	12390	12340	12390	12340	296
488	20240327	111200	545085830	12310	12310	12310	12310	1
489	20240327	111100	545073520	12450	12450	12450	12450	0
490	20240327	111000	545073520	12450	12450	12450	12450	0
491	20240327	110900	545073520	12450	12450	12450	12450	343
492	20240327	110800	540803170	12380	12380	12380	12380	68
493	20240327	110700	539961330	12380	12380	12380	12380	0
494	20240327	110600	539961330	12380	12380	12380	12380	0
495	20240327	110500	539961330	12380	12380	12380	12380	0
496	20240327	110400	539961330	12380	12380	12380	12380	0
497	20240327	110300	539961330	12380	12450	12500	12380	2613
498	20240327	110200	507596420	12500	12500	12500	12500	0
499	20240327	110100	507596420	12500	12450	12500	12450	2
500	20240327	110000	507571470	12400	12500	12500	12400	104
501	20240327	105900	506281570	12500	12500	12500	12500	1
502	20240327	105800	506269070	12440	12440	12440	12440	25
503	20240327	105700	505958070	12380	12380	12540	12380	13
504	20240327	105600	505796970	12380	12480	12550	12380	414
505	20240327	105500	500640560	12490	12490	12490	12490	0
506	20240327	105400	500640560	12490	12340	12490	12340	4
507	20240327	105300	500590800	12490	12300	12490	12300	433
508	20240327	105200	495241910	12300	12300	12300	12300	74
509	20240327	105100	494331710	12300	12210	12300	12190	1144
510	20240327	105000	480361560	12230	12290	12290	12230	770
511	20240327	104900	470923170	12300	12350	12350	12300	76
512	20240327	104800	469988320	12300	12310	12310	12300	500
513	20240327	104700	463837320	12360	12340	12360	12300	1346
514	20240327	104600	447259910	12330	12330	12330	12330	0
515	20240327	104500	447259910	12330	12390	12390	12330	1290
516	20240327	104400	431300690	12440	12390	12440	12390	3
517	20240327	104300	431263420	12380	12400	12400	12380	303
518	20240327	104200	427511360	12380	12460	12460	12380	251
519	20240327	104100	424400720	12440	12440	12450	12440	5
520	20240327	104000	424338510	12490	12490	12490	12490	2
521	20240327	103900	424313530	12490	12490	12490	12490	4
522	20240327	103800	424263570	12430	12490	12490	12430	251
523	20240327	103700	421136200	12490	12430	12490	12430	6
524	20240327	103600	421061380	12430	12430	12430	12430	33
525	20240327	103500	420651190	12470	12550	12550	12470	125
526	20240327	103400	419090890	12550	12500	12550	12500	4
527	20240327	103300	419040790	12500	12500	12500	12500	198
528	20240327	103200	416565790	12510	12510	12510	12510	137
529	20240327	103100	414851920	12570	12570	12570	12570	3
530	20240327	103000	414814210	12570	12570	12570	12570	11
531	20240327	102900	414675940	12630	12630	12630	12620	26
532	20240327	102800	414347610	12630	12500	12630	12500	75
533	20240327	102700	413401790	12500	12540	12540	12500	746
534	20240327	102600	404056940	12610	12610	12610	12540	146
535	20240327	102500	402224980	12610	12610	12610	12610	1
536	20240327	102400	402212370	12600	12600	12600	12600	100
537	20240327	102300	400952370	12570	12570	12570	12570	255
538	20240327	102200	397747020	12540	12540	12540	12540	39
539	20240327	102100	397257960	12540	12540	12540	12540	4
540	20240327	102000	397207800	12540	12500	12540	12500	7
541	20240327	101900	397120140	12540	12500	12540	12500	204
542	20240327	101800	394562620	12500	12490	12500	12420	334
543	20240327	101700	390390630	12490	12490	12490	12490	5
544	20240327	101600	390328180	12490	12490	12490	12490	3
545	20240327	101500	390290710	12450	12450	12450	12450	49
546	20240327	101400	389680660	12450	12450	12450	12450	1
547	20240327	101300	389668210	12400	12400	12400	12400	0
548	20240327	101200	389668210	12400	12440	12440	12400	300
549	20240327	101100	385936250	12490	12400	12490	12400	96
550	20240327	101000	384745630	12490	12430	12490	12430	10
551	20240327	100900	384621170	12400	12400	12400	12400	12
552	20240327	100800	384472370	12480	12430	12480	12430	110
553	20240327	100700	383100680	12470	12400	12470	12400	150
554	20240327	100600	381231180	12460	12460	12460	12460	0
555	20240327	100500	381231180	12460	12460	12460	12460	0
556	20240327	100400	381231180	12460	12460	12460	12460	0
557	20240327	100300	381231180	12460	12460	12460	12460	400
558	20240327	100200	376247180	12460	12460	12460	12460	1
559	20240327	100100	376234720	12410	12410	12410	12410	0
560	20240327	100000	376234720	12410	12410	12410	12410	1
561	20240327	095900	376222310	12460	12460	12460	12460	0
562	20240327	095800	376222310	12460	12460	12460	12460	1
563	20240327	095700	376209850	12450	12450	12450	12450	100
564	20240327	095600	374964850	12450	12360	12450	12360	23
565	20240327	095500	374680350	12360	12360	12360	12360	0
566	20240327	095400	374680350	12360	12360	12360	12360	0
567	20240327	095300	374680350	12360	12450	12450	12360	80
568	20240327	095200	373691280	12460	12460	12460	12460	34
569	20240327	095100	373267640	12460	12370	12460	12370	7
570	20240327	095000	373180960	12330	12310	12330	12300	500
571	20240327	094900	367023860	12330	12330	12330	12330	271
572	20240327	094800	363682430	12330	12450	12450	12330	748
573	20240327	094700	354433710	12400	12400	12400	12400	2
574	20240327	094600	354408910	12400	12410	12410	12380	155
575	20240327	094500	352488500	12480	12480	12480	12480	0
576	20240327	094400	352488500	12480	12410	12480	12410	17
577	20240327	094300	352277000	12480	12430	12480	12430	178
578	20240327	094200	350055610	12480	12420	12480	12410	44
579	20240327	094100	349508840	12430	12430	12430	12430	14
580	20240327	094000	349334820	12420	12470	12470	12420	89
581	20240327	093900	348228450	12480	12480	12480	12480	1
582	20240327	093800	348215970	12480	12540	12540	12480	477
583	20240327	093700	342262950	12480	12480	12480	12480	272
584	20240327	093600	338868390	12480	12540	12540	12480	1166
585	20240327	093500	324316650	12540	12540	12540	12540	3
586	20240327	093400	324279030	12530	12540	12540	12490	8
587	20240327	093300	324178780	12540	12430	12540	12430	3
588	20240327	093200	324141320	12540	12510	12540	12510	28
589	20240327	093100	323791010	12510	12510	12510	12510	0
590	20240327	093000	323791010	12510	12420	12510	12400	967
591	20240327	092900	311734950	12470	12450	12470	12450	410
592	20240327	092800	306626540	12450	12450	12450	12450	0
593	20240327	092700	306626540	12450	12380	12450	12380	178
594	20240327	092600	304414010	12380	12280	12380	12280	911
595	20240327	092500	293173120	12290	12380	12380	12070	10403
596	20240327	092400	166212850	12410	12360	12410	12310	1048
597	20240327	092300	153300130	12360	12470	12470	12300	2221
598	20240327	092200	125938610	12470	12490	12490	12470	52
599	20240327	092100	125289710	12490	12500	12500	12490	100
600	20240327	092000	124040120	12520	12570	12570	12520	4
601	20240327	091900	123989940	12660	12600	12660	12600	50
602	20240327	091800	123357240	12600	12600	12600	12600	2
603	20240327	091700	123332040	12600	12600	12660	12600	37
604	20240327	091600	122865780	12600	12590	12600	12590	99
605	20240327	091500	121618780	12590	12660	12660	12590	4
606	20240327	091400	121568210	12650	12500	12650	12500	790
607	20240327	091300	111624680	12490	12550	12630	12490	1553
608	20240327	091200	92196050	12510	12570	12570	12510	376
609	20240327	091100	87477140	12610	12620	12620	12610	52
610	20240327	091000	86821180	12660	12660	12660	12660	20
611	20240327	090900	86567980	12670	12680	12680	12670	916
612	20240327	090800	74958100	12680	12550	12680	12550	1437
613	20240327	090700	56774400	12580	12600	12600	12580	349
614	20240327	090600	52378050	12610	12610	12610	12610	161
615	20240327	090500	50347840	12650	12650	12650	12650	9
616	20240327	090400	50233990	12650	12600	12650	12600	378
617	20240327	090300	45461390	12600	12660	12660	12600	1771
618	20240327	090200	23113420	12700	12630	12700	12630	414
619	20240327	090100	17860200	12600	12500	12630	12500	638
620	20240327	090000	9846310	12470	12500	12500	12470	788