KissMeData/054210/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	192100	766175530	8680	8680	8680	8680	2361
3	20240327	192000	766175530	8680	8680	8680	8680	0
4	20240327	191900	766175530	8680	8680	8680	8680	0
5	20240327	191800	766175530	8680	8680	8680	8680	0
6	20240327	191700	766175530	8680	8680	8680	8680	0
7	20240327	191600	766175530	8680	8680	8680	8680	0
8	20240327	191500	766175530	8680	8680	8680	8680	0
9	20240327	191400	766175530	8680	8680	8680	8680	0
10	20240327	191300	766175530	8680	8680	8680	8680	0
11	20240327	191200	766175530	8680	8680	8680	8680	0
12	20240327	191100	766175530	8680	8680	8680	8680	0
13	20240327	191000	766175530	8680	8680	8680	8680	0
14	20240327	190900	766175530	8680	8680	8680	8680	0
15	20240327	190800	766175530	8680	8680	8680	8680	0
16	20240327	190700	766175530	8680	8680	8680	8680	0
17	20240327	190600	766175530	8680	8680	8680	8680	0
18	20240327	190500	766175530	8680	8680	8680	8680	0
19	20240327	190400	766175530	8680	8680	8680	8680	0
20	20240327	190300	766175530	8680	8680	8680	8680	0
21	20240327	190200	766175530	8680	8680	8680	8680	0
22	20240327	190100	766175530	8680	8680	8680	8680	0
23	20240327	190000	766175530	8680	8680	8680	8680	0
24	20240327	185900	766175530	8680	8680	8680	8680	0
25	20240327	185800	766175530	8680	8680	8680	8680	0
26	20240327	185700	766175530	8680	8680	8680	8680	0
27	20240327	185600	766175530	8680	8680	8680	8680	0
28	20240327	185500	766175530	8680	8680	8680	8680	0
29	20240327	185400	766175530	8680	8680	8680	8680	0
30	20240327	185300	766175530	8680	8680	8680	8680	0
31	20240327	185200	766175530	8680	8680	8680	8680	0
32	20240327	185100	766175530	8680	8680	8680	8680	2361
33	20240327	185000	766175530	8680	8680	8680	8680	0
34	20240327	184900	766175530	8680	8680	8680	8680	0
35	20240327	184800	766175530	8680	8680	8680	8680	0
36	20240327	184700	766175530	8680	8680	8680	8680	0
37	20240327	184600	766175530	8680	8680	8680	8680	0
38	20240327	184500	766175530	8680	8680	8680	8680	0
39	20240327	184400	766175530	8680	8680	8680	8680	0
40	20240327	184300	766175530	8680	8680	8680	8680	0
41	20240327	184200	766175530	8680	8680	8680	8680	0
42	20240327	184100	766175530	8680	8680	8680	8680	0
43	20240327	184000	766175530	8680	8680	8680	8680	0
44	20240327	183900	766175530	8680	8680	8680	8680	0
45	20240327	183800	766175530	8680	8680	8680	8680	0
46	20240327	183700	766175530	8680	8680	8680	8680	0
47	20240327	183600	766175530	8680	8680	8680	8680	0
48	20240327	183500	766175530	8680	8680	8680	8680	0
49	20240327	183400	766175530	8680	8680	8680	8680	0
50	20240327	183300	766175530	8680	8680	8680	8680	0
51	20240327	183200	766175530	8680	8680	8680	8680	0
52	20240327	183100	766175530	8680	8680	8680	8680	0
53	20240327	183000	766175530	8680	8680	8680	8680	0
54	20240327	182900	766175530	8680	8680	8680	8680	0
55	20240327	182800	766175530	8680	8680	8680	8680	0
56	20240327	182700	766175530	8680	8680	8680	8680	0
57	20240327	182600	766175530	8680	8680	8680	8680	0
58	20240327	182500	766175530	8680	8680	8680	8680	0
59	20240327	182400	766175530	8680	8680	8680	8680	0
60	20240327	182300	766175530	8680	8680	8680	8680	0
61	20240327	182200	766175530	8680	8680	8680	8680	0
62	20240327	182100	766175530	8680	8680	8680	8680	2361
63	20240327	182000	766175530	8680	8680	8680	8680	0
64	20240327	181900	766175530	8680	8680	8680	8680	0
65	20240327	181800	766175530	8680	8680	8680	8680	0
66	20240327	181700	766175530	8680	8680	8680	8680	0
67	20240327	181600	766175530	8680	8680	8680	8680	0
68	20240327	181500	766175530	8680	8680	8680	8680	0
69	20240327	181400	766175530	8680	8680	8680	8680	0
70	20240327	181300	766175530	8680	8680	8680	8680	0
71	20240327	181200	766175530	8680	8680	8680	8680	0
72	20240327	181100	766175530	8680	8680	8680	8680	0
73	20240327	181000	766175530	8680	8680	8680	8680	0
74	20240327	180900	766175530	8680	8680	8680	8680	0
75	20240327	180800	766175530	8680	8680	8680	8680	0
76	20240327	180700	766175530	8680	8680	8680	8680	0
77	20240327	180600	766175530	8680	8680	8680	8680	0
78	20240327	180500	766175530	8680	8680	8680	8680	0
79	20240327	180400	766175530	8680	8680	8680	8680	0
80	20240327	180300	766175530	8680	8680	8680	8680	0
81	20240327	180200	766175530	8680	8680	8680	8680	0
82	20240327	180100	766175530	8680	8680	8680	8680	0
83	20240327	180000	766175530	8680	8680	8680	8680	0
84	20240327	175900	766175530	8680	8680	8680	8680	0
85	20240327	175800	766175530	8680	8680	8680	8680	0
86	20240327	175700	766175530	8680	8680	8680	8680	0
87	20240327	175600	766175530	8680	8680	8680	8680	0
88	20240327	175500	766175530	8680	8680	8680	8680	0
89	20240327	175400	766175530	8680	8680	8680	8680	0
90	20240327	175300	766175530	8680	8680	8680	8680	0
91	20240327	175200	766175530	8680	8680	8680	8680	0
92	20240327	175100	766175530	8680	8680	8680	8680	2361
93	20240327	175000	766175530	8680	8680	8680	8680	0
94	20240327	174900	766175530	8680	8680	8680	8680	0
95	20240327	174800	766175530	8680	8680	8680	8680	0
96	20240327	174700	766175530	8680	8680	8680	8680	0
97	20240327	174600	766175530	8680	8680	8680	8680	0
98	20240327	174500	766175530	8680	8680	8680	8680	0
99	20240327	174400	766175530	8680	8680	8680	8680	0
100	20240327	174300	766175530	8680	8680	8680	8680	0
101	20240327	174200	766175530	8680	8680	8680	8680	0
102	20240327	174100	766175530	8680	8680	8680	8680	0
103	20240327	174000	766175530	8680	8680	8680	8680	0
104	20240327	173900	766175530	8680	8680	8680	8680	0
105	20240327	173800	766175530	8680	8680	8680	8680	0
106	20240327	173700	766175530	8680	8680	8680	8680	0
107	20240327	173600	766175530	8680	8680	8680	8680	0
108	20240327	173500	766175530	8680	8680	8680	8680	0
109	20240327	173400	766175530	8680	8680	8680	8680	0
110	20240327	173300	766175530	8680	8680	8680	8680	0
111	20240327	173200	766175530	8680	8680	8680	8680	0
112	20240327	173100	766175530	8680	8680	8680	8680	0
113	20240327	173000	766175530	8680	8680	8680	8680	0
114	20240327	172900	766175530	8680	8680	8680	8680	0
115	20240327	172800	766175530	8680	8680	8680	8680	0
116	20240327	172700	766175530	8680	8680	8680	8680	0
117	20240327	172600	766175530	8680	8680	8680	8680	0
118	20240327	172500	766175530	8680	8680	8680	8680	0
119	20240327	172400	766175530	8680	8680	8680	8680	0
120	20240327	172300	766175530	8680	8680	8680	8680	0
121	20240327	172200	766175530	8680	8680	8680	8680	0
122	20240327	172100	766175530	8680	8680	8680	8680	2361
123	20240327	172000	766175530	8680	8680	8680	8680	0
124	20240327	171900	766175530	8680	8680	8680	8680	0
125	20240327	171800	766175530	8680	8680	8680	8680	0
126	20240327	171700	766175530	8680	8680	8680	8680	0
127	20240327	171600	766175530	8680	8680	8680	8680	0
128	20240327	171500	766175530	8680	8680	8680	8680	0
129	20240327	171400	766175530	8680	8680	8680	8680	0
130	20240327	171300	766175530	8680	8680	8680	8680	0
131	20240327	171200	766175530	8680	8680	8680	8680	0
132	20240327	171100	766175530	8680	8680	8680	8680	0
133	20240327	171000	766175530	8680	8680	8680	8680	0
134	20240327	170900	766175530	8680	8680	8680	8680	0
135	20240327	170800	766175530	8680	8680	8680	8680	0
136	20240327	170700	766175530	8680	8680	8680	8680	0
137	20240327	170600	766175530	8680	8680	8680	8680	0
138	20240327	170500	766175530	8680	8680	8680	8680	0
139	20240327	170400	766175530	8680	8680	8680	8680	0
140	20240327	170300	766175530	8680	8680	8680	8680	0
141	20240327	170200	766175530	8680	8680	8680	8680	0
142	20240327	170100	766175530	8680	8680	8680	8680	0
143	20240327	170000	766175530	8680	8680	8680	8680	0
144	20240327	165900	766175530	8680	8680	8680	8680	0
145	20240327	165800	766175530	8680	8680	8680	8680	0
146	20240327	165700	766175530	8680	8680	8680	8680	0
147	20240327	165600	766175530	8680	8680	8680	8680	0
148	20240327	165500	766175530	8680	8680	8680	8680	0
149	20240327	165400	766175530	8680	8680	8680	8680	0
150	20240327	165300	766175530	8680	8680	8680	8680	0
151	20240327	165200	766175530	8680	8680	8680	8680	0
152	20240327	165100	766175530	8680	8680	8680	8680	2361
153	20240327	165000	766175530	8680	8680	8680	8680	0
154	20240327	164900	766175530	8680	8680	8680	8680	0
155	20240327	164800	766175530	8680	8680	8680	8680	0
156	20240327	164700	766175530	8680	8680	8680	8680	0
157	20240327	164600	766175530	8680	8680	8680	8680	0
158	20240327	164500	766175530	8680	8680	8680	8680	0
159	20240327	164400	766175530	8680	8680	8680	8680	0
160	20240327	164300	766175530	8680	8680	8680	8680	0
161	20240327	164200	766175530	8680	8680	8680	8680	0
162	20240327	164100	766175530	8680	8680	8680	8680	0
163	20240327	164000	766175530	8680	8680	8680	8680	0
164	20240327	163900	766175530	8680	8680	8680	8680	0
165	20240327	163800	766175530	8680	8680	8680	8680	0
166	20240327	163700	766175530	8680	8680	8680	8680	0
167	20240327	163600	766175530	8680	8680	8680	8680	0
168	20240327	163500	766175530	8680	8680	8680	8680	0
169	20240327	163400	766175530	8680	8680	8680	8680	0
170	20240327	163300	766175530	8680	8680	8680	8680	0
171	20240327	163200	766175530	8680	8680	8680	8680	0
172	20240327	163100	766175530	8680	8680	8680	8680	0
173	20240327	163000	766175530	8680	8680	8680	8680	0
174	20240327	162900	766175530	8680	8680	8680	8680	0
175	20240327	162800	766175530	8680	8680	8680	8680	0
176	20240327	162700	766175530	8680	8680	8680	8680	0
177	20240327	162600	766175530	8680	8680	8680	8680	0
178	20240327	162500	766175530	8680	8680	8680	8680	0
179	20240327	162400	766175530	8680	8680	8680	8680	0
180	20240327	162300	766175530	8680	8680	8680	8680	0
181	20240327	162200	766175530	8680	8680	8680	8680	0
182	20240327	162100	766175530	8680	8680	8680	8680	2361
183	20240327	162000	766175530	8680	8680	8680	8680	0
184	20240327	161900	766175530	8680	8680	8680	8680	0
185	20240327	161800	766175530	8680	8680	8680	8680	0
186	20240327	161700	766175530	8680	8680	8680	8680	0
187	20240327	161600	766175530	8680	8680	8680	8680	0
188	20240327	161500	766175530	8680	8680	8680	8680	0
189	20240327	161400	766175530	8680	8680	8680	8680	0
190	20240327	161300	766175530	8680	8680	8680	8680	0
191	20240327	161200	766175530	8680	8680	8680	8680	0
192	20240327	161100	766175530	8680	8680	8680	8680	0
193	20240327	161000	766175530	8680	8680	8680	8680	0
194	20240327	160900	766175530	8680	8680	8680	8680	0
195	20240327	160800	766175530	8680	8680	8680	8680	0
196	20240327	160700	766175530	8680	8680	8680	8680	0
197	20240327	160600	766175530	8680	8680	8680	8680	0
198	20240327	160500	766175530	8680	8680	8680	8680	0
199	20240327	160400	766175530	8680	8680	8680	8680	0
200	20240327	160300	766175530	8680	8680	8680	8680	0
201	20240327	160200	766175530	8680	8680	8680	8680	0
202	20240327	160100	766175530	8680	8680	8680	8680	0
203	20240327	160000	766175530	8680	8680	8680	8680	0
204	20240327	155900	766175530	8680	8680	8680	8680	0
205	20240327	155800	766175530	8680	8680	8680	8680	0
206	20240327	155700	766175530	8680	8680	8680	8680	0
207	20240327	155600	766175530	8680	8680	8680	8680	0
208	20240327	155500	766175530	8680	8680	8680	8680	0
209	20240327	155400	766175530	8680	8680	8680	8680	0
210	20240327	155300	766175530	8680	8680	8680	8680	0
211	20240327	155200	766175530	8680	8680	8680	8680	0
212	20240327	155100	766175530	8680	8680	8680	8680	2361
213	20240327	155000	766175530	8680	8680	8680	8680	0
214	20240327	154900	766175530	8680	8680	8680	8680	0
215	20240327	154800	766175530	8680	8680	8680	8680	0
216	20240327	154700	766175530	8680	8680	8680	8680	0
217	20240327	154600	766175530	8680	8680	8680	8680	0
218	20240327	154500	766175530	8680	8680	8680	8680	0
219	20240327	154400	766175530	8680	8680	8680	8680	0
220	20240327	154300	766175530	8680	8680	8680	8680	0
221	20240327	154200	766175530	8680	8680	8680	8680	0
222	20240327	154100	766175530	8680	8680	8680	8680	0
223	20240327	154000	766175530	8680	8680	8680	8680	0
224	20240327	153900	766175530	8680	8680	8680	8680	0
225	20240327	153800	766175530	8680	8680	8680	8680	0
226	20240327	153700	766175530	8680	8680	8680	8680	0
227	20240327	153600	766175530	8680	8680	8680	8680	0
228	20240327	153500	766175530	8680	8680	8680	8680	0
229	20240327	153400	766175530	8680	8680	8680	8680	0
230	20240327	153300	766175530	8680	8680	8680	8680	0
231	20240327	153200	766175530	8680	8680	8680	8680	0
232	20240327	153100	766175530	8680	8680	8680	8680	0
233	20240327	153000	766175530	8680	8680	8680	8680	2361
234	20240327	152900	745682050	8700	8700	8700	8700	0
235	20240327	152800	745682050	8700	8700	8700	8700	0
236	20240327	152700	745682050	8700	8700	8700	8700	0
237	20240327	152600	745682050	8700	8700	8700	8700	0
238	20240327	152500	745682050	8700	8700	8700	8700	0
239	20240327	152400	745682050	8700	8700	8700	8700	0
240	20240327	152300	745682050	8700	8700	8700	8700	0
241	20240327	152200	745682050	8700	8700	8700	8700	0
242	20240327	152100	745682050	8700	8700	8700	8700	0
243	20240327	152000	745682050	8700	8700	8700	8700	0
244	20240327	151900	745682050	8700	8690	8700	8680	1008
245	20240327	151800	736921280	8680	8680	8680	8680	10
246	20240327	151700	736834480	8680	8680	8680	8680	887
247	20240327	151600	729135320	8680	8680	8680	8680	116
248	20240327	151500	728128440	8680	8680	8680	8680	279
249	20240327	151400	725706720	8680	8680	8680	8680	88
250	20240327	151300	724942880	8680	8690	8690	8680	1041
251	20240327	151200	715906790	8690	8690	8690	8690	57
252	20240327	151100	715411460	8680	8680	8680	8680	0
253	20240327	151000	715411460	8680	8680	8680	8680	82
254	20240327	150900	714699700	8680	8680	8680	8680	114
255	20240327	150800	713710180	8680	8680	8680	8680	120
256	20240327	150700	712668580	8680	8680	8680	8680	250
257	20240327	150600	710498580	8680	8690	8690	8680	50
258	20240327	150500	710064570	8700	8700	8700	8700	1
259	20240327	150400	710055870	8680	8680	8680	8680	0
260	20240327	150300	710055870	8680	8690	8690	8680	361
261	20240327	150200	706921780	8680	8680	8680	8680	0
262	20240327	150100	706921780	8680	8680	8680	8680	0
263	20240327	150000	706921780	8680	8680	8680	8680	0
264	20240327	145900	706921780	8680	8680	8680	8680	0
265	20240327	145800	706921780	8680	8690	8690	8680	21
266	20240327	145700	706739420	8700	8700	8700	8700	2
267	20240327	145600	706722020	8700	8700	8700	8700	200
268	20240327	145500	704982020	8680	8680	8680	8680	0
269	20240327	145400	704982020	8680	8680	8680	8680	0
270	20240327	145300	704982020	8680	8690	8690	8680	1500
271	20240327	145200	691950920	8700	8700	8700	8700	2
272	20240327	145100	691933520	8700	8700	8700	8700	44
273	20240327	145000	691550720	8700	8700	8700	8700	198
274	20240327	144900	689828120	8700	8700	8700	8700	534
275	20240327	144800	685182320	8700	8700	8700	8700	20
276	20240327	144700	685008320	8700	8700	8700	8700	400
277	20240327	144600	681528320	8690	8690	8690	8690	0
278	20240327	144500	681528320	8690	8690	8690	8690	367
279	20240327	144400	678339090	8690	8690	8690	8690	250
280	20240327	144300	676166590	8690	8700	8700	8690	444
281	20240327	144200	672308220	8700	8700	8700	8700	10
282	20240327	144100	672221220	8700	8700	8700	8700	0
283	20240327	144000	672221220	8700	8700	8700	8700	50
284	20240327	143900	671786220	8700	8700	8700	8700	0
285	20240327	143800	671786220	8700	8700	8700	8700	50
286	20240327	143700	671351220	8700	8700	8700	8700	1
287	20240327	143600	671342520	8700	8700	8700	8700	0
288	20240327	143500	671342520	8700	8700	8700	8700	0
289	20240327	143400	671342520	8700	8700	8700	8700	11
290	20240327	143300	671246820	8700	8700	8700	8700	12
291	20240327	143200	671142420	8690	8700	8700	8690	301
292	20240327	143100	668526720	8690	8690	8690	8690	0
293	20240327	143000	668526720	8690	8690	8690	8690	0
294	20240327	142900	668526720	8690	8690	8690	8690	0
295	20240327	142800	668526720	8690	8690	8690	8690	10
296	20240327	142700	668439820	8700	8700	8700	8700	361
297	20240327	142600	665299120	8700	8700	8700	8700	2
298	20240327	142500	665281720	8700	8700	8700	8700	0
299	20240327	142400	665281720	8700	8700	8700	8700	0
300	20240327	142300	665281720	8700	8700	8700	8700	194
301	20240327	142200	663593920	8690	8690	8690	8690	75
302	20240327	142100	662942170	8690	8690	8690	8690	0
303	20240327	142000	662942170	8690	8690	8690	8690	0
304	20240327	141900	662942170	8690	8690	8690	8690	0
305	20240327	141800	662942170	8690	8690	8690	8690	723
306	20240327	141700	656659300	8700	8700	8700	8700	0
307	20240327	141600	656659300	8700	8700	8700	8700	0
308	20240327	141500	656659300	8700	8700	8700	8700	0
309	20240327	141400	656659300	8700	8700	8700	8700	0
310	20240327	141300	656659300	8700	8700	8700	8700	32
311	20240327	141200	656380900	8700	8700	8700	8700	0
312	20240327	141100	656380900	8700	8700	8700	8700	6
313	20240327	141000	656328700	8690	8690	8690	8690	1
314	20240327	140900	656320010	8690	8690	8690	8690	0
315	20240327	140800	656320010	8690	8690	8690	8690	0
316	20240327	140700	656320010	8690	8690	8690	8690	0
317	20240327	140600	656320010	8690	8690	8690	8690	0
318	20240327	140500	656320010	8690	8700	8700	8690	153
319	20240327	140400	654988940	8700	8700	8700	8700	27
320	20240327	140300	654754040	8690	8690	8690	8690	1987
321	20240327	140200	637487010	8680	8680	8680	8680	0
322	20240327	140100	637487010	8680	8670	8680	8670	615
323	20240327	140000	632151080	8680	8680	8680	8680	1
324	20240327	135900	632142400	8690	8690	8690	8690	0
325	20240327	135800	632142400	8690	8690	8690	8670	424
326	20240327	135700	628462970	8690	8690	8690	8690	0
327	20240327	135600	628462970	8690	8690	8690	8690	53
328	20240327	135500	628002400	8690	8690	8690	8690	58
329	20240327	135400	627498380	8680	8680	8680	8680	0
330	20240327	135300	627498380	8680	8680	8680	8680	0
331	20240327	135200	627498380	8680	8680	8680	8680	1
332	20240327	135100	627489700	8680	8680	8680	8680	0
333	20240327	135000	627489700	8680	8690	8690	8680	1276
334	20240327	134900	616414010	8680	8680	8680	8680	0
335	20240327	134800	616414010	8680	8680	8680	8680	0
336	20240327	134700	616414010	8680	8680	8680	8680	0
337	20240327	134600	616414010	8680	8680	8680	8680	0
338	20240327	134500	616414010	8680	8680	8680	8680	1
339	20240327	134400	616405330	8690	8690	8690	8690	0
340	20240327	134300	616405330	8690	8690	8690	8690	30
341	20240327	134200	616144630	8690	8690	8690	8690	5
342	20240327	134100	616101180	8690	8690	8690	8690	91
343	20240327	134000	615310390	8680	8680	8680	8680	0
344	20240327	133900	615310390	8680	8680	8680	8680	0
345	20240327	133800	615310390	8680	8680	8680	8680	0
346	20240327	133700	615310390	8680	8680	8680	8680	0
347	20240327	133600	615310390	8680	8680	8680	8680	705
348	20240327	133500	609190990	8690	8690	8690	8690	6
349	20240327	133400	609138850	8690	8690	8690	8690	0
350	20240327	133300	609138850	8690	8690	8690	8690	0
351	20240327	133200	609138850	8690	8690	8690	8690	270
352	20240327	133100	606792550	8690	8690	8690	8690	116
353	20240327	133000	605784510	8690	8680	8690	8680	415
354	20240327	132900	602182160	8690	8690	8690	8690	2
355	20240327	132800	602164780	8690	8690	8690	8690	1509
356	20240327	132700	589051570	8690	8690	8690	8690	0
357	20240327	132600	589051570	8690	8700	8700	8690	100
358	20240327	132500	588182520	8700	8700	8700	8700	5
359	20240327	132400	588139020	8700	8700	8700	8700	14
360	20240327	132300	588017220	8690	8710	8710	8690	2100
361	20240327	132200	569767560	8700	8700	8700	8700	0
362	20240327	132100	569767560	8700	8710	8710	8700	1601
363	20240327	132000	555837920	8740	8740	8740	8740	0
364	20240327	131900	555837920	8740	8740	8740	8740	180
365	20240327	131800	554264720	8710	8710	8710	8710	0
366	20240327	131700	554264720	8710	8710	8710	8710	0
367	20240327	131600	554264720	8710	8720	8720	8710	1320
368	20240327	131500	542761520	8740	8740	8740	8740	300
369	20240327	131400	540139520	8750	8750	8750	8750	0
370	20240327	131300	540139520	8750	8750	8750	8750	0
371	20240327	131200	540139520	8750	8750	8750	8750	0
372	20240327	131100	540139520	8750	8750	8750	8750	0
373	20240327	131000	540139520	8750	8750	8750	8750	0
374	20240327	130900	540139520	8750	8750	8750	8750	0
375	20240327	130800	540139520	8750	8750	8750	8750	12
376	20240327	130700	540034520	8750	8750	8750	8750	11
377	20240327	130600	539938270	8750	8750	8750	8750	0
378	20240327	130500	539938270	8750	8750	8750	8750	0
379	20240327	130400	539938270	8750	8750	8750	8750	0
380	20240327	130300	539938270	8750	8750	8750	8750	10
381	20240327	130200	539850770	8750	8750	8750	8750	0
382	20240327	130100	539850770	8750	8710	8750	8710	378
383	20240327	130000	536558350	8710	8710	8710	8710	0
384	20240327	125900	536558350	8710	8710	8710	8710	0
385	20240327	125800	536558350	8710	8710	8710	8710	0
386	20240327	125700	536558350	8710	8710	8710	8710	0
387	20240327	125600	536558350	8710	8710	8710	8710	0
388	20240327	125500	536558350	8710	8710	8710	8710	0
389	20240327	125400	536558350	8710	8710	8710	8710	0
390	20240327	125300	536558350	8710	8710	8710	8710	0
391	20240327	125200	536558350	8710	8710	8710	8710	0
392	20240327	125100	536558350	8710	8710	8710	8710	0
393	20240327	125000	536558350	8710	8710	8710	8710	0
394	20240327	124900	536558350	8710	8710	8710	8710	0
395	20240327	124800	536558350	8710	8710	8710	8710	0
396	20240327	124700	536558350	8710	8710	8710	8710	13
397	20240327	124600	536445120	8710	8710	8710	8710	0
398	20240327	124500	536445120	8710	8710	8710	8710	0
399	20240327	124400	536445120	8710	8710	8710	8710	0
400	20240327	124300	536445120	8710	8710	8710	8710	0
401	20240327	124200	536445120	8710	8710	8710	8710	0
402	20240327	124100	536445120	8710	8710	8710	8710	0
403	20240327	124000	536445120	8710	8710	8710	8710	1
404	20240327	123900	536436410	8710	8710	8710	8710	0
405	20240327	123800	536436410	8710	8710	8710	8710	0
406	20240327	123700	536436410	8710	8720	8720	8710	468
407	20240327	123600	532359070	8730	8730	8730	8730	0
408	20240327	123500	532359070	8730	8740	8740	8730	218
409	20240327	123400	530455880	8740	8740	8740	8740	2
410	20240327	123300	530438400	8740	8740	8740	8740	347
411	20240327	123200	527405620	8770	8770	8770	8770	0
412	20240327	123100	527405620	8770	8770	8770	8770	0
413	20240327	123000	527405620	8770	8770	8770	8770	0
414	20240327	122900	527405620	8770	8740	8770	8740	1113
415	20240327	122800	517651000	8770	8770	8770	8770	0
416	20240327	122700	517651000	8770	8770	8770	8770	85
417	20240327	122600	516905550	8760	8750	8760	8750	1000
418	20240327	122500	508150380	8750	8750	8750	8750	0
419	20240327	122400	508150380	8750	8750	8750	8750	0
420	20240327	122300	508150380	8750	8750	8750	8750	1
421	20240327	122200	508141630	8750	8750	8750	8750	0
422	20240327	122100	508141630	8750	8750	8750	8750	0
423	20240327	122000	508141630	8750	8750	8750	8750	0
424	20240327	121900	508141630	8750	8750	8750	8750	0
425	20240327	121800	508141630	8750	8750	8750	8750	0
426	20240327	121700	508141630	8750	8750	8750	8750	0
427	20240327	121600	508141630	8750	8750	8750	8750	0
428	20240327	121500	508141630	8750	8750	8750	8750	0
429	20240327	121400	508141630	8750	8750	8750	8750	0
430	20240327	121300	508141630	8750	8750	8750	8750	0
431	20240327	121200	508141630	8750	8750	8750	8750	0
432	20240327	121100	508141630	8750	8750	8750	8750	1
433	20240327	121000	508132880	8770	8770	8770	8770	0
434	20240327	120900	508132880	8770	8770	8770	8770	50
435	20240327	120800	507694380	8770	8770	8770	8770	0
436	20240327	120700	507694380	8770	8770	8770	8770	16
437	20240327	120600	507554060	8740	8740	8740	8740	0
438	20240327	120500	507554060	8740	8740	8740	8740	0
439	20240327	120400	507554060	8740	8740	8740	8740	0
440	20240327	120300	507554060	8740	8740	8740	8740	100
441	20240327	120200	506680060	8740	8740	8740	8740	0
442	20240327	120100	506680060	8740	8740	8740	8740	500
443	20240327	120000	502310060	8730	8730	8730	8730	0
444	20240327	115900	502310060	8730	8730	8730	8730	0
445	20240327	115800	502310060	8730	8730	8730	8730	0
446	20240327	115700	502310060	8730	8730	8730	8730	0
447	20240327	115600	502310060	8730	8740	8740	8730	304
448	20240327	115500	499655100	8740	8740	8740	8740	1
449	20240327	115400	499646360	8740	8740	8740	8740	0
450	20240327	115300	499646360	8740	8740	8740	8740	0
451	20240327	115200	499646360	8740	8740	8810	8740	2198
452	20240327	115100	480297200	8730	8730	8730	8730	0
453	20240327	115000	480297200	8730	8730	8730	8730	0
454	20240327	114900	480297200	8730	8730	8730	8730	307
455	20240327	114800	477617090	8730	8730	8730	8730	0
456	20240327	114700	477617090	8730	8730	8730	8730	0
457	20240327	114600	477617090	8730	8730	8730	8730	5
458	20240327	114500	477573440	8730	8730	8730	8730	150
459	20240327	114400	476263940	8720	8720	8720	8720	200
460	20240327	114300	474519940	8720	8720	8720	8720	0
461	20240327	114200	474519940	8720	8720	8720	8720	254
462	20240327	114100	472305060	8710	8710	8710	8710	0
463	20240327	114000	472305060	8710	8710	8710	8710	0
464	20240327	113900	472305060	8710	8710	8710	8710	0
465	20240327	113800	472305060	8710	8710	8710	8710	0
466	20240327	113700	472305060	8710	8710	8710	8710	0
467	20240327	113600	472305060	8710	8710	8710	8710	290
468	20240327	113500	469779160	8710	8710	8710	8710	0
469	20240327	113400	469779160	8710	8710	8710	8710	1
470	20240327	113300	469770450	8700	8700	8700	8700	0
471	20240327	113200	469770450	8700	8700	8700	8700	0
472	20240327	113100	469770450	8700	8710	8710	8700	1000
473	20240327	113000	461069930	8710	8720	8720	8710	1000
474	20240327	112900	452359780	8710	8710	8710	8710	0
475	20240327	112800	452359780	8710	8710	8710	8710	0
476	20240327	112700	452359780	8710	8710	8710	8710	0
477	20240327	112600	452359780	8710	8710	8710	8710	0
478	20240327	112500	452359780	8710	8710	8710	8710	0
479	20240327	112400	452359780	8710	8710	8710	8710	0
480	20240327	112300	452359780	8710	8710	8710	8710	67
481	20240327	112200	451776210	8710	8720	8720	8710	1510
482	20240327	112100	438624010	8710	8710	8710	8710	0
483	20240327	112000	438624010	8710	8710	8710	8710	100
484	20240327	111900	437753010	8710	8710	8710	8700	183
485	20240327	111800	436159970	8700	8700	8700	8700	0
486	20240327	111700	436159970	8700	8700	8700	8700	0
487	20240327	111600	436159970	8700	8700	8700	8700	88
488	20240327	111500	435394370	8710	8710	8710	8710	101
489	20240327	111400	434514660	8700	8700	8700	8700	0
490	20240327	111300	434514660	8700	8700	8700	8700	0
491	20240327	111200	434514660	8700	8710	8710	8700	351
492	20240327	111100	431458140	8730	8740	8740	8710	744
493	20240327	111000	424964270	8740	8740	8740	8740	103
494	20240327	110900	424064050	8740	8780	8780	8740	293
495	20240327	110800	421500400	8760	8760	8760	8760	0
496	20240327	110700	421500400	8760	8760	8760	8760	0
497	20240327	110600	421500400	8760	8790	8790	8760	413
498	20240327	110500	417882010	8800	8800	8800	8800	0
499	20240327	110400	417882010	8800	8800	8800	8800	1
500	20240327	110300	417873210	8760	8760	8760	8760	0
501	20240327	110200	417873210	8760	8760	8760	8760	0
502	20240327	110100	417873210	8760	8760	8760	8760	100
503	20240327	110000	416997210	8760	8760	8760	8760	0
504	20240327	105900	416997210	8760	8760	8760	8760	20
505	20240327	105800	416822010	8760	8760	8760	8760	0
506	20240327	105700	416822010	8760	8760	8760	8760	0
507	20240327	105600	416822010	8760	8760	8760	8760	0
508	20240327	105500	416822010	8760	8760	8760	8760	71
509	20240327	105400	416200050	8760	8760	8760	8760	0
510	20240327	105300	416200050	8760	8760	8760	8760	0
511	20240327	105200	416200050	8760	8760	8760	8760	0
512	20240327	105100	416200050	8760	8760	8760	8760	0
513	20240327	105000	416200050	8760	8760	8760	8760	93
514	20240327	104900	415385370	8760	8760	8760	8760	0
515	20240327	104800	415385370	8760	8760	8760	8760	105
516	20240327	104700	414465570	8760	8770	8770	8760	268
517	20240327	104600	412116880	8780	8780	8780	8780	45
518	20240327	104500	411721780	8780	8780	8780	8780	1
519	20240327	104400	411713000	8780	8780	8780	8780	0
520	20240327	104300	411713000	8780	8780	8780	8780	0
521	20240327	104200	411713000	8780	8780	8780	8780	0
522	20240327	104100	411713000	8780	8780	8780	8780	30
523	20240327	104000	411449600	8800	8800	8800	8800	13
524	20240327	103900	411335200	8800	8800	8800	8800	0
525	20240327	103800	411335200	8800	8800	8810	8800	2200
526	20240327	103700	391973200	8800	8800	8800	8800	500
527	20240327	103600	387573200	8800	8800	8800	8800	2
528	20240327	103500	387555600	8800	8800	8800	8800	347
529	20240327	103400	384502000	8770	8770	8770	8770	0
530	20240327	103300	384502000	8770	8770	8770	8770	1
531	20240327	103200	384493230	8770	8770	8770	8770	0
532	20240327	103100	384493230	8770	8770	8800	8770	2704
533	20240327	103000	360713150	8770	8810	8810	8770	160
534	20240327	102900	359304870	8810	8800	8810	8800	556
535	20240327	102800	354411880	8800	8800	8800	8800	0
536	20240327	102700	354411880	8800	8790	8800	8760	172
537	20240327	102600	352899930	8790	8790	8790	8790	0
538	20240327	102500	352899930	8790	8790	8790	8790	60
539	20240327	102400	352372530	8800	8800	8800	8800	0
540	20240327	102300	352372530	8800	8800	8800	8800	1
541	20240327	102200	352363730	8790	8790	8790	8790	0
542	20240327	102100	352363730	8790	8790	8790	8790	114
543	20240327	102000	351361670	8790	8790	8790	8790	8
544	20240327	101900	351291350	8810	8820	8820	8760	392
545	20240327	101800	347840890	8820	8820	8820	8820	0
546	20240327	101700	347840890	8820	8820	8820	8820	0
547	20240327	101600	347840890	8820	8820	8820	8820	136
548	20240327	101500	346641370	8820	8850	8850	8820	35
549	20240327	101400	346332580	8820	8850	8850	8820	102
550	20240327	101300	345432880	8840	8840	8840	8840	0
551	20240327	101200	345432880	8840	8820	8850	8820	7
552	20240327	101100	345370990	8820	8820	8820	8820	95
553	20240327	101000	344533090	8850	8850	8850	8850	0
554	20240327	100900	344533090	8850	8850	8850	8850	0
555	20240327	100800	344533090	8850	8850	8850	8850	191
556	20240327	100700	342842740	8860	8860	8860	8860	87
557	20240327	100600	342071920	8870	8870	8880	8870	683
558	20240327	100500	336012000	8870	8820	8880	8820	2726
559	20240327	100400	311882870	8810	8810	8810	8810	1051
560	20240327	100300	302623560	8810	8810	8810	8810	505
561	20240327	100200	298174510	8810	8830	8830	8810	1100
562	20240327	100100	288473510	8830	8790	8870	8780	7215
563	20240327	100000	224858440	8790	8790	8790	8790	3
564	20240327	095900	224832070	8790	8720	8790	8720	715
565	20240327	095800	218560080	8770	8720	8770	8720	1970
566	20240327	095700	201327220	8720	8720	8720	8720	99
567	20240327	095600	200463940	8720	8760	8760	8720	302
568	20240327	095500	197830460	8740	8740	8740	8740	900
569	20240327	095400	189964460	8760	8760	8760	8760	11
570	20240327	095300	189868100	8760	8760	8760	8760	1
571	20240327	095200	189859340	8710	8710	8710	8710	100
572	20240327	095100	188988340	8710	8710	8710	8710	1111
573	20240327	095000	179311530	8710	8710	8710	8710	2000
574	20240327	094900	161891530	8710	8710	8710	8710	500
575	20240327	094800	157536530	8710	8710	8710	8710	0
576	20240327	094700	157536530	8710	8710	8710	8710	14
577	20240327	094600	157414590	8770	8770	8770	8770	0
578	20240327	094500	157414590	8770	8770	8770	8770	0
579	20240327	094400	157414590	8770	8760	8770	8760	1340
580	20240327	094300	145669640	8760	8760	8760	8760	0
581	20240327	094200	145669640	8760	8760	8760	8760	0
582	20240327	094100	145669640	8760	8760	8760	8760	0
583	20240327	094000	145669640	8760	8760	8760	8760	4
584	20240327	093900	145634600	8760	8710	8760	8710	604
585	20240327	093800	140343760	8770	8700	8770	8700	620
586	20240327	093700	134912920	8700	8690	8770	8690	982
587	20240327	093600	126325520	8690	8690	8690	8690	19
588	20240327	093500	126160410	8690	8690	8690	8690	0
589	20240327	093400	126160410	8690	8690	8690	8690	871
590	20240327	093300	118591420	8690	8700	8700	8690	2537
591	20240327	093200	96534900	8710	8710	8710	8710	2100
592	20240327	093100	78243900	8720	8720	8720	8720	300
593	20240327	093000	75627900	8770	8760	8770	8760	550
594	20240327	092900	70805000	8760	8710	8760	8710	1100
595	20240327	092800	61202260	8720	8720	8720	8720	382
596	20240327	092700	57871220	8720	8720	8720	8720	3
597	20240327	092600	57845060	8740	8740	8740	8740	11
598	20240327	092500	57748920	8720	8720	8720	8720	0
599	20240327	092400	57748920	8720	8720	8720	8720	100
600	20240327	092300	56876920	8720	8720	8720	8720	1
601	20240327	092200	56868200	8720	8720	8720	8720	100
602	20240327	092100	55996200	8720	8720	8720	8720	101
603	20240327	092000	55115480	8760	8760	8760	8760	3
604	20240327	091900	55089200	8710	8710	8710	8710	65
605	20240327	091800	54523050	8710	8750	8750	8710	115
606	20240327	091700	53517320	8750	8750	8750	8750	5
607	20240327	091600	53473570	8750	8700	8750	8700	156
608	20240327	091500	52112870	8700	8710	8710	8700	6
609	20240327	091400	52060620	8710	8720	8720	8710	261
610	20240327	091300	49786810	8720	8720	8720	8720	23
611	20240327	091200	49586250	8720	8750	8750	8720	443
612	20240327	091100	45719360	8750	8770	8780	8750	114
613	20240327	091000	44718580	8770	8740	8770	8740	589
614	20240327	090900	39563540	8710	8710	8710	8710	4
615	20240327	090800	39528700	8720	8720	8720	8720	0
616	20240327	090700	39528700	8720	8720	8720	8720	100
617	20240327	090600	38656700	8750	8750	8750	8750	0
618	20240327	090500	38656700	8750	8750	8750	8750	0
619	20240327	090400	38656700	8750	8750	8750	8750	0
620	20240327	090300	38656700	8750	8750	8750	8750	312
621	20240327	090200	35926700	8750	8700	8750	8700	674
622	20240327	090100	30042970	8690	8710	8710	8690	2640
623	20240327	090000	7074980	8730	8790	8790	8720	809