KissMeData/264450/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	202000	424620770	17930	17930	17930	17930	234
3	20240327	201900	424620770	17930	17930	17930	17930	0
4	20240327	201800	424620770	17930	17930	17930	17930	0
5	20240327	201700	424620770	17930	17930	17930	17930	0
6	20240327	201600	424620770	17930	17930	17930	17930	0
7	20240327	201500	424620770	17930	17930	17930	17930	0
8	20240327	201400	424620770	17930	17930	17930	17930	0
9	20240327	201300	424620770	17930	17930	17930	17930	0
10	20240327	201200	424620770	17930	17930	17930	17930	0
11	20240327	201100	424620770	17930	17930	17930	17930	0
12	20240327	201000	424620770	17930	17930	17930	17930	0
13	20240327	200900	424620770	17930	17930	17930	17930	0
14	20240327	200800	424620770	17930	17930	17930	17930	0
15	20240327	200700	424620770	17930	17930	17930	17930	0
16	20240327	200600	424620770	17930	17930	17930	17930	0
17	20240327	200500	424620770	17930	17930	17930	17930	0
18	20240327	200400	424620770	17930	17930	17930	17930	0
19	20240327	200300	424620770	17930	17930	17930	17930	0
20	20240327	200200	424620770	17930	17930	17930	17930	0
21	20240327	200100	424620770	17930	17930	17930	17930	0
22	20240327	200000	424620770	17930	17930	17930	17930	0
23	20240327	195900	424620770	17930	17930	17930	17930	0
24	20240327	195800	424620770	17930	17930	17930	17930	0
25	20240327	195700	424620770	17930	17930	17930	17930	0
26	20240327	195600	424620770	17930	17930	17930	17930	0
27	20240327	195500	424620770	17930	17930	17930	17930	0
28	20240327	195400	424620770	17930	17930	17930	17930	0
29	20240327	195300	424620770	17930	17930	17930	17930	0
30	20240327	195200	424620770	17930	17930	17930	17930	0
31	20240327	195100	424620770	17930	17930	17930	17930	0
32	20240327	195000	424620770	17930	17930	17930	17930	234
33	20240327	194900	424620770	17930	17930	17930	17930	0
34	20240327	194800	424620770	17930	17930	17930	17930	0
35	20240327	194700	424620770	17930	17930	17930	17930	0
36	20240327	194600	424620770	17930	17930	17930	17930	0
37	20240327	194500	424620770	17930	17930	17930	17930	0
38	20240327	194400	424620770	17930	17930	17930	17930	0
39	20240327	194300	424620770	17930	17930	17930	17930	0
40	20240327	194200	424620770	17930	17930	17930	17930	0
41	20240327	194100	424620770	17930	17930	17930	17930	0
42	20240327	194000	424620770	17930	17930	17930	17930	0
43	20240327	193900	424620770	17930	17930	17930	17930	0
44	20240327	193800	424620770	17930	17930	17930	17930	0
45	20240327	193700	424620770	17930	17930	17930	17930	0
46	20240327	193600	424620770	17930	17930	17930	17930	0
47	20240327	193500	424620770	17930	17930	17930	17930	0
48	20240327	193400	424620770	17930	17930	17930	17930	0
49	20240327	193300	424620770	17930	17930	17930	17930	0
50	20240327	193200	424620770	17930	17930	17930	17930	0
51	20240327	193100	424620770	17930	17930	17930	17930	0
52	20240327	193000	424620770	17930	17930	17930	17930	0
53	20240327	192900	424620770	17930	17930	17930	17930	0
54	20240327	192800	424620770	17930	17930	17930	17930	0
55	20240327	192700	424620770	17930	17930	17930	17930	0
56	20240327	192600	424620770	17930	17930	17930	17930	0
57	20240327	192500	424620770	17930	17930	17930	17930	0
58	20240327	192400	424620770	17930	17930	17930	17930	0
59	20240327	192300	424620770	17930	17930	17930	17930	0
60	20240327	192200	424620770	17930	17930	17930	17930	0
61	20240327	192100	424620770	17930	17930	17930	17930	0
62	20240327	192000	424620770	17930	17930	17930	17930	234
63	20240327	191900	424620770	17930	17930	17930	17930	0
64	20240327	191800	424620770	17930	17930	17930	17930	0
65	20240327	191700	424620770	17930	17930	17930	17930	0
66	20240327	191600	424620770	17930	17930	17930	17930	0
67	20240327	191500	424620770	17930	17930	17930	17930	0
68	20240327	191400	424620770	17930	17930	17930	17930	0
69	20240327	191300	424620770	17930	17930	17930	17930	0
70	20240327	191200	424620770	17930	17930	17930	17930	0
71	20240327	191100	424620770	17930	17930	17930	17930	0
72	20240327	191000	424620770	17930	17930	17930	17930	0
73	20240327	190900	424620770	17930	17930	17930	17930	0
74	20240327	190800	424620770	17930	17930	17930	17930	0
75	20240327	190700	424620770	17930	17930	17930	17930	0
76	20240327	190600	424620770	17930	17930	17930	17930	0
77	20240327	190500	424620770	17930	17930	17930	17930	0
78	20240327	190400	424620770	17930	17930	17930	17930	0
79	20240327	190300	424620770	17930	17930	17930	17930	0
80	20240327	190200	424620770	17930	17930	17930	17930	0
81	20240327	190100	424620770	17930	17930	17930	17930	0
82	20240327	190000	424620770	17930	17930	17930	17930	0
83	20240327	185900	424620770	17930	17930	17930	17930	0
84	20240327	185800	424620770	17930	17930	17930	17930	0
85	20240327	185700	424620770	17930	17930	17930	17930	0
86	20240327	185600	424620770	17930	17930	17930	17930	0
87	20240327	185500	424620770	17930	17930	17930	17930	0
88	20240327	185400	424620770	17930	17930	17930	17930	0
89	20240327	185300	424620770	17930	17930	17930	17930	0
90	20240327	185200	424620770	17930	17930	17930	17930	0
91	20240327	185100	424620770	17930	17930	17930	17930	0
92	20240327	185000	424620770	17930	17930	17930	17930	234
93	20240327	184900	424620770	17930	17930	17930	17930	0
94	20240327	184800	424620770	17930	17930	17930	17930	0
95	20240327	184700	424620770	17930	17930	17930	17930	0
96	20240327	184600	424620770	17930	17930	17930	17930	0
97	20240327	184500	424620770	17930	17930	17930	17930	0
98	20240327	184400	424620770	17930	17930	17930	17930	0
99	20240327	184300	424620770	17930	17930	17930	17930	0
100	20240327	184200	424620770	17930	17930	17930	17930	0
101	20240327	184100	424620770	17930	17930	17930	17930	0
102	20240327	184000	424620770	17930	17930	17930	17930	0
103	20240327	183900	424620770	17930	17930	17930	17930	0
104	20240327	183800	424620770	17930	17930	17930	17930	0
105	20240327	183700	424620770	17930	17930	17930	17930	0
106	20240327	183600	424620770	17930	17930	17930	17930	0
107	20240327	183500	424620770	17930	17930	17930	17930	0
108	20240327	183400	424620770	17930	17930	17930	17930	0
109	20240327	183300	424620770	17930	17930	17930	17930	0
110	20240327	183200	424620770	17930	17930	17930	17930	0
111	20240327	183100	424620770	17930	17930	17930	17930	0
112	20240327	183000	424620770	17930	17930	17930	17930	0
113	20240327	182900	424620770	17930	17930	17930	17930	0
114	20240327	182800	424620770	17930	17930	17930	17930	0
115	20240327	182700	424620770	17930	17930	17930	17930	0
116	20240327	182600	424620770	17930	17930	17930	17930	0
117	20240327	182500	424620770	17930	17930	17930	17930	0
118	20240327	182400	424620770	17930	17930	17930	17930	0
119	20240327	182300	424620770	17930	17930	17930	17930	0
120	20240327	182200	424620770	17930	17930	17930	17930	0
121	20240327	182100	424620770	17930	17930	17930	17930	0
122	20240327	182000	424620770	17930	17930	17930	17930	234
123	20240327	181900	424620770	17930	17930	17930	17930	0
124	20240327	181800	424620770	17930	17930	17930	17930	0
125	20240327	181700	424620770	17930	17930	17930	17930	0
126	20240327	181600	424620770	17930	17930	17930	17930	0
127	20240327	181500	424620770	17930	17930	17930	17930	0
128	20240327	181400	424620770	17930	17930	17930	17930	0
129	20240327	181300	424620770	17930	17930	17930	17930	0
130	20240327	181200	424620770	17930	17930	17930	17930	0
131	20240327	181100	424620770	17930	17930	17930	17930	0
132	20240327	181000	424620770	17930	17930	17930	17930	0
133	20240327	180900	424620770	17930	17930	17930	17930	0
134	20240327	180800	424620770	17930	17930	17930	17930	0
135	20240327	180700	424620770	17930	17930	17930	17930	0
136	20240327	180600	424620770	17930	17930	17930	17930	0
137	20240327	180500	424620770	17930	17930	17930	17930	0
138	20240327	180400	424620770	17930	17930	17930	17930	0
139	20240327	180300	424620770	17930	17930	17930	17930	0
140	20240327	180200	424620770	17930	17930	17930	17930	0
141	20240327	180100	424620770	17930	17930	17930	17930	0
142	20240327	180000	424620770	17930	17930	17930	17930	0
143	20240327	175900	424620770	17930	17930	17930	17930	0
144	20240327	175800	424620770	17930	17930	17930	17930	0
145	20240327	175700	424620770	17930	17930	17930	17930	0
146	20240327	175600	424620770	17930	17930	17930	17930	0
147	20240327	175500	424620770	17930	17930	17930	17930	0
148	20240327	175400	424620770	17930	17930	17930	17930	0
149	20240327	175300	424620770	17930	17930	17930	17930	0
150	20240327	175200	424620770	17930	17930	17930	17930	0
151	20240327	175100	424620770	17930	17930	17930	17930	0
152	20240327	175000	424620770	17930	17930	17930	17930	234
153	20240327	174900	424620770	17930	17930	17930	17930	0
154	20240327	174800	424620770	17930	17930	17930	17930	0
155	20240327	174700	424620770	17930	17930	17930	17930	0
156	20240327	174600	424620770	17930	17930	17930	17930	0
157	20240327	174500	424620770	17930	17930	17930	17930	0
158	20240327	174400	424620770	17930	17930	17930	17930	0
159	20240327	174300	424620770	17930	17930	17930	17930	0
160	20240327	174200	424620770	17930	17930	17930	17930	0
161	20240327	174100	424620770	17930	17930	17930	17930	0
162	20240327	174000	424620770	17930	17930	17930	17930	0
163	20240327	173900	424620770	17930	17930	17930	17930	0
164	20240327	173800	424620770	17930	17930	17930	17930	0
165	20240327	173700	424620770	17930	17930	17930	17930	0
166	20240327	173600	424620770	17930	17930	17930	17930	0
167	20240327	173500	424620770	17930	17930	17930	17930	0
168	20240327	173400	424620770	17930	17930	17930	17930	0
169	20240327	173300	424620770	17930	17930	17930	17930	0
170	20240327	173200	424620770	17930	17930	17930	17930	0
171	20240327	173100	424620770	17930	17930	17930	17930	0
172	20240327	173000	424620770	17930	17930	17930	17930	0
173	20240327	172900	424620770	17930	17930	17930	17930	0
174	20240327	172800	424620770	17930	17930	17930	17930	0
175	20240327	172700	424620770	17930	17930	17930	17930	0
176	20240327	172600	424620770	17930	17930	17930	17930	0
177	20240327	172500	424620770	17930	17930	17930	17930	0
178	20240327	172400	424620770	17930	17930	17930	17930	0
179	20240327	172300	424620770	17930	17930	17930	17930	0
180	20240327	172200	424620770	17930	17930	17930	17930	0
181	20240327	172100	424620770	17930	17930	17930	17930	0
182	20240327	172000	424620770	17930	17930	17930	17930	234
183	20240327	171900	424620770	17930	17930	17930	17930	0
184	20240327	171800	424620770	17930	17930	17930	17930	0
185	20240327	171700	424620770	17930	17930	17930	17930	0
186	20240327	171600	424620770	17930	17930	17930	17930	0
187	20240327	171500	424620770	17930	17930	17930	17930	0
188	20240327	171400	424620770	17930	17930	17930	17930	0
189	20240327	171300	424620770	17930	17930	17930	17930	0
190	20240327	171200	424620770	17930	17930	17930	17930	0
191	20240327	171100	424620770	17930	17930	17930	17930	0
192	20240327	171000	424620770	17930	17930	17930	17930	0
193	20240327	170900	424620770	17930	17930	17930	17930	0
194	20240327	170800	424620770	17930	17930	17930	17930	0
195	20240327	170700	424620770	17930	17930	17930	17930	0
196	20240327	170600	424620770	17930	17930	17930	17930	0
197	20240327	170500	424620770	17930	17930	17930	17930	0
198	20240327	170400	424620770	17930	17930	17930	17930	0
199	20240327	170300	424620770	17930	17930	17930	17930	0
200	20240327	170200	424620770	17930	17930	17930	17930	0
201	20240327	170100	424620770	17930	17930	17930	17930	0
202	20240327	170000	424620770	17930	17930	17930	17930	0
203	20240327	165900	424620770	17930	17930	17930	17930	0
204	20240327	165800	424620770	17930	17930	17930	17930	0
205	20240327	165700	424620770	17930	17930	17930	17930	0
206	20240327	165600	424620770	17930	17930	17930	17930	0
207	20240327	165500	424620770	17930	17930	17930	17930	0
208	20240327	165400	424620770	17930	17930	17930	17930	0
209	20240327	165300	424620770	17930	17930	17930	17930	0
210	20240327	165200	424620770	17930	17930	17930	17930	0
211	20240327	165100	424620770	17930	17930	17930	17930	0
212	20240327	165000	424620770	17930	17930	17930	17930	234
213	20240327	164900	424620770	17930	17930	17930	17930	0
214	20240327	164800	424620770	17930	17930	17930	17930	0
215	20240327	164700	424620770	17930	17930	17930	17930	0
216	20240327	164600	424620770	17930	17930	17930	17930	0
217	20240327	164500	424620770	17930	17930	17930	17930	0
218	20240327	164400	424620770	17930	17930	17930	17930	0
219	20240327	164300	424620770	17930	17930	17930	17930	0
220	20240327	164200	424620770	17930	17930	17930	17930	0
221	20240327	164100	424620770	17930	17930	17930	17930	0
222	20240327	164000	424620770	17930	17930	17930	17930	0
223	20240327	163900	424620770	17930	17930	17930	17930	0
224	20240327	163800	424620770	17930	17930	17930	17930	0
225	20240327	163700	424620770	17930	17930	17930	17930	0
226	20240327	163600	424620770	17930	17930	17930	17930	0
227	20240327	163500	424620770	17930	17930	17930	17930	0
228	20240327	163400	424620770	17930	17930	17930	17930	0
229	20240327	163300	424620770	17930	17930	17930	17930	0
230	20240327	163200	424620770	17930	17930	17930	17930	0
231	20240327	163100	424620770	17930	17930	17930	17930	0
232	20240327	163000	424620770	17930	17930	17930	17930	0
233	20240327	162900	424620770	17930	17930	17930	17930	0
234	20240327	162800	424620770	17930	17930	17930	17930	0
235	20240327	162700	424620770	17930	17930	17930	17930	0
236	20240327	162600	424620770	17930	17930	17930	17930	0
237	20240327	162500	424620770	17930	17930	17930	17930	0
238	20240327	162400	424620770	17930	17930	17930	17930	0
239	20240327	162300	424620770	17930	17930	17930	17930	0
240	20240327	162200	424620770	17930	17930	17930	17930	0
241	20240327	162100	424620770	17930	17930	17930	17930	0
242	20240327	162000	424620770	17930	17930	17930	17930	234
243	20240327	161900	424620770	17930	17930	17930	17930	0
244	20240327	161800	424620770	17930	17930	17930	17930	0
245	20240327	161700	424620770	17930	17930	17930	17930	0
246	20240327	161600	424620770	17930	17930	17930	17930	0
247	20240327	161500	424620770	17930	17930	17930	17930	0
248	20240327	161400	424620770	17930	17930	17930	17930	0
249	20240327	161300	424620770	17930	17930	17930	17930	0
250	20240327	161200	424620770	17930	17930	17930	17930	0
251	20240327	161100	424620770	17930	17930	17930	17930	0
252	20240327	161000	424620770	17930	17930	17930	17930	0
253	20240327	160900	424620770	17930	17930	17930	17930	0
254	20240327	160800	424620770	17930	17930	17930	17930	0
255	20240327	160700	424620770	17930	17930	17930	17930	0
256	20240327	160600	424620770	17930	17930	17930	17930	0
257	20240327	160500	424620770	17930	17930	17930	17930	0
258	20240327	160400	424620770	17930	17930	17930	17930	0
259	20240327	160300	424620770	17930	17930	17930	17930	0
260	20240327	160200	424620770	17930	17930	17930	17930	0
261	20240327	160100	424620770	17930	17930	17930	17930	0
262	20240327	160000	424620770	17930	17930	17930	17930	0
263	20240327	155900	424620770	17930	17930	17930	17930	0
264	20240327	155800	424620770	17930	17930	17930	17930	0
265	20240327	155700	424620770	17930	17930	17930	17930	0
266	20240327	155600	424620770	17930	17930	17930	17930	0
267	20240327	155500	424620770	17930	17930	17930	17930	0
268	20240327	155400	424620770	17930	17930	17930	17930	0
269	20240327	155300	424620770	17930	17930	17930	17930	0
270	20240327	155200	424620770	17930	17930	17930	17930	0
271	20240327	155100	424620770	17930	17930	17930	17930	0
272	20240327	155000	424620770	17930	17930	17930	17930	234
273	20240327	154900	424620770	17930	17930	17930	17930	0
274	20240327	154800	424620770	17930	17930	17930	17930	0
275	20240327	154700	424620770	17930	17930	17930	17930	0
276	20240327	154600	424620770	17930	17930	17930	17930	0
277	20240327	154500	424620770	17930	17930	17930	17930	0
278	20240327	154400	424620770	17930	17930	17930	17930	0
279	20240327	154300	424620770	17930	17930	17930	17930	0
280	20240327	154200	424620770	17930	17930	17930	17930	0
281	20240327	154100	424620770	17930	17930	17930	17930	0
282	20240327	154000	424620770	17930	17930	17930	17930	0
283	20240327	153900	424620770	17930	17930	17930	17930	0
284	20240327	153800	424620770	17930	17930	17930	17930	0
285	20240327	153700	424620770	17930	17930	17930	17930	0
286	20240327	153600	424620770	17930	17930	17930	17930	0
287	20240327	153500	424620770	17930	17930	17930	17930	0
288	20240327	153400	424620770	17930	17930	17930	17930	0
289	20240327	153300	424620770	17930	17930	17930	17930	0
290	20240327	153200	424620770	17930	17930	17930	17930	0
291	20240327	153100	424620770	17930	17930	17930	17930	0
292	20240327	153000	424620770	17930	17930	17930	17930	234
293	20240327	152900	420425150	17930	17930	17930	17930	0
294	20240327	152800	420425150	17930	17930	17930	17930	0
295	20240327	152700	420425150	17930	17930	17930	17930	0
296	20240327	152600	420425150	17930	17930	17930	17930	0
297	20240327	152500	420425150	17930	17930	17930	17930	0
298	20240327	152400	420425150	17930	17930	17930	17930	0
299	20240327	152300	420425150	17930	17930	17930	17930	0
300	20240327	152200	420425150	17930	17930	17930	17930	0
301	20240327	152100	420425150	17930	17930	17930	17930	0
302	20240327	152000	420425150	17930	17930	17930	17930	0
303	20240327	151900	420425150	17930	17930	17930	17880	173
304	20240327	151800	417325030	17910	17900	17910	17900	10
305	20240327	151700	417145980	17930	17930	17930	17930	0
306	20240327	151600	417145980	17930	17880	17930	17870	315
307	20240327	151500	411516770	17930	17870	17930	17870	57
308	20240327	151400	410497560	17870	17870	17870	17870	290
309	20240327	151300	405315260	17930	17930	17930	17930	1
310	20240327	151200	405297330	17870	17870	17870	17870	10
311	20240327	151100	405118630	17940	17940	17940	17940	12
312	20240327	151000	404903350	17870	17870	17870	17870	2
313	20240327	150900	404867610	17940	17940	17940	17940	1
314	20240327	150800	404849670	17870	17870	17870	17870	0
315	20240327	150700	404849670	17870	17880	17880	17870	100
316	20240327	150600	403062140	17880	17880	17880	17880	0
317	20240327	150500	403062140	17880	17880	17880	17880	0
318	20240327	150400	403062140	17880	17900	17900	17880	152
319	20240327	150300	400343340	17890	17890	17890	17890	2
320	20240327	150200	400307560	17880	17940	17940	17880	108
321	20240327	150100	398375900	17940	17940	17940	17940	52
322	20240327	150000	397443020	17880	17930	17930	17880	92
323	20240327	145900	395797660	17930	17930	17930	17930	55
324	20240327	145800	394811510	17940	17940	17940	17940	1
325	20240327	145700	394793570	17940	17940	17940	17940	33
326	20240327	145600	394201550	17880	17880	17880	17880	2
327	20240327	145500	394165790	17940	17910	17940	17880	24
328	20240327	145400	393735940	17910	17910	17910	17910	10
329	20240327	145300	393556840	17900	17900	17900	17900	10
330	20240327	145200	393377840	17880	17880	17880	17880	74
331	20240327	145100	392054720	17900	17900	17900	17900	11
332	20240327	145000	391857820	17900	17900	17900	17900	0
333	20240327	144900	391857820	17900	17900	17900	17900	0
334	20240327	144800	391857820	17900	17880	17900	17880	12
335	20240327	144700	391643040	17880	17880	17880	17880	50
336	20240327	144600	390749040	17900	17900	17900	17900	18
337	20240327	144500	390426840	17880	17870	17880	17870	347
338	20240327	144400	384224560	17870	17870	17870	17870	0
339	20240327	144300	384224560	17870	17870	17870	17870	10
340	20240327	144200	384045860	17870	17870	17870	17870	0
341	20240327	144100	384045860	17870	17870	17870	17870	0
342	20240327	144000	384045860	17870	17870	17870	17870	51
343	20240327	143900	383134490	17870	17870	17870	17870	0
344	20240327	143800	383134490	17870	17870	17870	17870	32
345	20240327	143700	382562650	17880	17870	17880	17870	79
346	20240327	143600	381150810	17870	17870	17870	17870	0
347	20240327	143500	381150810	17870	17870	17870	17850	46
348	20240327	143400	380328980	17870	17910	17910	17870	27
349	20240327	143300	379845910	17920	17920	17920	17920	0
350	20240327	143200	379845910	17920	17920	17920	17920	9
351	20240327	143100	379684630	17880	17920	17920	17880	398
352	20240327	143000	372560390	17920	17920	17920	17920	40
353	20240327	142900	371843590	17920	17920	17920	17920	14
354	20240327	142800	371592710	17920	17920	17920	17920	0
355	20240327	142700	371592710	17920	17920	17920	17920	0
356	20240327	142600	371592710	17920	17920	17920	17920	8
357	20240327	142500	371449350	17920	17920	17920	17920	1
358	20240327	142400	371431430	17900	17900	17900	17900	0
359	20240327	142300	371431430	17900	17900	17920	17850	80
360	20240327	142200	369999470	17870	17870	17870	17870	19
361	20240327	142100	369659940	17920	17920	17920	17920	9
362	20240327	142000	369498660	17900	17900	17900	17900	106
363	20240327	141900	367601260	17900	17900	17900	17900	0
364	20240327	141800	367601260	17900	17920	17920	17900	111
365	20240327	141700	365614140	17900	17900	17900	17900	11
366	20240327	141600	365417240	17920	17920	17920	17920	23
367	20240327	141500	365005080	17920	17920	17920	17920	11
368	20240327	141400	364807960	17870	17870	17870	17870	51
369	20240327	141300	363896590	17870	17880	17900	17870	115
370	20240327	141200	361838930	17870	17870	17880	17870	21
371	20240327	141100	361463520	17850	17850	17850	17850	72
372	20240327	141000	360178320	17850	17850	17850	17850	0
373	20240327	140900	360178320	17850	17820	17850	17820	13
374	20240327	140800	359946390	17800	17850	17850	17800	200
375	20240327	140700	356385620	17870	17820	17870	17810	73
376	20240327	140600	355084700	17820	17850	17850	17820	226
377	20240327	140500	351056960	17850	17850	17850	17850	0
378	20240327	140400	351056960	17850	17900	17900	17850	14
379	20240327	140300	350806610	17880	17880	17880	17880	279
380	20240327	140200	345818090	17880	17880	17880	17880	0
381	20240327	140100	345818090	17880	17880	17880	17880	90
382	20240327	140000	344208890	17880	17880	17880	17880	0
383	20240327	135900	344208890	17880	17880	17880	17880	0
384	20240327	135800	344208890	17880	17880	17880	17880	10
385	20240327	135700	344030090	17880	17880	17880	17880	0
386	20240327	135600	344030090	17880	17880	17880	17880	11
387	20240327	135500	343833410	17880	17880	17880	17880	11
388	20240327	135400	343636730	17870	17870	17870	17870	16
389	20240327	135300	343350810	17900	17900	17900	17900	11
390	20240327	135200	343153910	17900	17900	17900	17900	0
391	20240327	135100	343153910	17900	17900	17900	17900	10
392	20240327	135000	342974910	17930	17930	17930	17930	14
393	20240327	134900	342723890	17940	17940	17940	17940	0
394	20240327	134800	342723890	17940	17940	17940	17940	0
395	20240327	134700	342723890	17940	17940	17940	17940	8
396	20240327	134600	342580370	17870	17900	17900	17870	61
397	20240327	134500	341488530	17950	17950	17950	17950	0
398	20240327	134400	341488530	17950	17950	17950	17950	13
399	20240327	134300	341255180	17950	17950	17950	17950	0
400	20240327	134200	341255180	17950	17950	17950	17950	10
401	20240327	134100	341075680	17900	17900	17900	17900	1
402	20240327	134000	341057780	17960	17920	17960	17920	133
403	20240327	133900	338674260	17960	17960	17960	17960	12
404	20240327	133800	338458740	17960	17960	17960	17960	2
405	20240327	133700	338422820	17960	17960	17960	17960	2
406	20240327	133600	338386900	17960	17960	17960	17960	10
407	20240327	133500	338207300	17960	17960	17960	17960	2
408	20240327	133400	338171380	17960	17960	17960	17960	5
409	20240327	133300	338081580	17960	17960	17960	17960	12
410	20240327	133200	337866060	17960	17960	17960	17960	0
411	20240327	133100	337866060	17960	17960	17960	17960	0
412	20240327	133000	337866060	17960	17960	17960	17960	10
413	20240327	132900	337686460	17920	17920	17920	17920	2
414	20240327	132800	337650620	17970	17970	17970	17970	12
415	20240327	132700	337434980	17920	17920	17920	17920	3
416	20240327	132600	337381220	17970	17970	17970	17970	0
417	20240327	132500	337381220	17970	17960	17970	17960	59
418	20240327	132400	336321480	17930	17930	17930	17930	0
419	20240327	132300	336321480	17930	17930	17930	17930	101
420	20240327	132200	334510550	17960	17960	17960	17960	11
421	20240327	132100	334312990	17970	17960	17970	17960	11
422	20240327	132000	334115330	17970	17970	17970	17970	0
423	20240327	131900	334115330	17970	17970	17970	17970	12
424	20240327	131800	333899690	17920	17920	17920	17920	10
425	20240327	131700	333720490	17970	17970	17970	17970	0
426	20240327	131600	333720490	17970	17970	17970	17970	13
427	20240327	131500	333486880	17970	17970	17970	17970	40
428	20240327	131400	332768080	17970	17970	17970	17970	50
429	20240327	131300	331869580	17970	17970	17970	17970	100
430	20240327	131200	330072580	17920	17920	17920	17920	0
431	20240327	131100	330072580	17920	17980	17980	17920	13
432	20240327	131000	329838900	17990	17990	17990	17990	0
433	20240327	130900	329838900	17990	17970	17990	17970	83
434	20240327	130800	328347180	17970	17970	17970	17970	10
435	20240327	130700	328167480	17940	17940	17940	17940	49
436	20240327	130600	327288420	17990	17990	17990	17990	93
437	20240327	130500	325615350	17980	17950	17990	17950	32
438	20240327	130400	325040100	17950	17950	17950	17950	3
439	20240327	130300	324986250	17990	17990	17990	17990	9
440	20240327	130200	324824340	17990	17990	17990	17990	0
441	20240327	130100	324824340	17990	17990	17990	17990	61
442	20240327	130000	323726950	17990	17990	17990	17990	13
443	20240327	125900	323493080	17930	17930	17930	17930	0
444	20240327	125800	323493080	17930	17930	17990	17930	76
445	20240327	125700	322128630	17950	17950	17950	17930	203
446	20240327	125600	318485290	17930	17870	17930	17870	626
447	20240327	125500	307286730	17870	17870	17870	17870	0
448	20240327	125400	307286730	17870	17850	17870	17850	18
449	20240327	125300	306965310	17850	17800	17850	17800	160
450	20240327	125200	304114810	17850	17850	17850	17850	6
451	20240327	125100	304007710	17850	17850	17850	17850	8
452	20240327	125000	303864910	17840	17840	17840	17840	100
453	20240327	124900	302080910	17840	17840	17840	17840	14
454	20240327	124800	301831150	17840	17840	17840	17840	0
455	20240327	124700	301831150	17840	17840	17840	17840	14
456	20240327	124600	301581390	17850	17800	17850	17800	38
457	20240327	124500	300904590	17850	17850	17850	17850	0
458	20240327	124400	300904590	17850	17850	17850	17850	0
459	20240327	124300	300904590	17850	17850	17850	17850	12
460	20240327	124200	300690390	17850	17850	17850	17850	0
461	20240327	124100	300690390	17850	17850	17850	17850	0
462	20240327	124000	300690390	17850	17840	17850	17840	21
463	20240327	123900	300315590	17840	17840	17840	17840	0
464	20240327	123800	300315590	17840	17840	17840	17840	0
465	20240327	123700	300315590	17840	17840	17840	17840	14
466	20240327	123600	300065830	17840	17840	17840	17840	0
467	20240327	123500	300065830	17840	17840	17840	17840	8
468	20240327	123400	299923110	17800	17800	17800	17800	28
469	20240327	123300	299424710	17840	17840	17840	17840	0
470	20240327	123200	299424710	17840	17840	17840	17840	12
471	20240327	123100	299210630	17840	17840	17840	17840	0
472	20240327	123000	299210630	17840	17840	17840	17840	0
473	20240327	122900	299210630	17840	17840	17840	17840	11
474	20240327	122800	299014390	17840	17840	17840	17840	0
475	20240327	122700	299014390	17840	17840	17840	17840	0
476	20240327	122600	299014390	17840	17840	17840	17840	13
477	20240327	122500	298782470	17820	17820	17820	17820	0
478	20240327	122400	298782470	17820	17820	17820	17820	14
479	20240327	122300	298532990	17840	17840	17840	17840	0
480	20240327	122200	298532990	17840	17840	17840	17840	0
481	20240327	122100	298532990	17840	17840	17840	17840	13
482	20240327	122000	298301070	17850	17850	17850	17850	0
483	20240327	121900	298301070	17850	17850	17850	17850	0
484	20240327	121800	298301070	17850	17750	17850	17750	33
485	20240327	121700	297712420	17750	17750	17750	17750	0
486	20240327	121600	297712420	17750	17790	17790	17750	18
487	20240327	121500	297392580	17850	17850	17850	17850	11
488	20240327	121400	297196230	17850	17850	17850	17850	0
489	20240327	121300	297196230	17850	17850	17850	17850	0
490	20240327	121200	297196230	17850	17850	17850	17850	11
491	20240327	121100	296999880	17790	17790	17790	17790	0
492	20240327	121000	296999880	17790	17830	17830	17790	20
493	20240327	120900	296643640	17850	17810	17850	17790	101
494	20240327	120800	294846180	17860	17860	17860	17860	0
495	20240327	120700	294846180	17860	17860	17860	17860	10
496	20240327	120600	294667580	17860	17860	17860	17860	2
497	20240327	120500	294631860	17860	17860	17860	17860	0
498	20240327	120400	294631860	17860	17850	17860	17850	67
499	20240327	120300	293435610	17850	17850	17850	17850	0
500	20240327	120200	293435610	17850	17850	17850	17850	0
501	20240327	120100	293435610	17850	17850	17850	17850	12
502	20240327	120000	293221410	17850	17850	17850	17850	0
503	20240327	115900	293221410	17850	17850	17850	17850	13
504	20240327	115800	292989360	17850	17850	17850	17850	0
505	20240327	115700	292989360	17850	17850	17850	17850	0
506	20240327	115600	292989360	17850	17850	17850	17850	9
507	20240327	115500	292828710	17800	17850	17860	17800	110
508	20240327	115400	290865210	17850	17850	17850	17850	0
509	20240327	115300	290865210	17850	17850	17850	17850	12
510	20240327	115200	290651010	17800	17840	17860	17800	101
511	20240327	115100	288847890	17840	17840	17840	17840	0
512	20240327	115000	288847890	17840	17840	17840	17840	10
513	20240327	114900	288669490	17840	17840	17840	17840	3
514	20240327	114800	288615970	17840	17840	17840	17840	0
515	20240327	114700	288615970	17840	17840	17840	17840	9
516	20240327	114600	288455410	17840	17840	17840	17840	0
517	20240327	114500	288455410	17840	17800	17840	17800	100
518	20240327	114400	286675010	17800	17800	17800	17800	0
519	20240327	114300	286675010	17800	17800	17800	17800	248
520	20240327	114200	282260610	17800	17800	17800	17800	17
521	20240327	114100	281958010	17850	17850	17850	17850	1
522	20240327	114000	281940160	17840	17840	17840	17840	0
523	20240327	113900	281940160	17840	17850	17850	17840	911
524	20240327	113800	265687810	17840	17840	17840	17840	0
525	20240327	113700	265687810	17840	17840	17840	17840	111
526	20240327	113600	263707570	17840	17840	17840	17840	19
527	20240327	113500	263368610	17840	17840	17840	17840	0
528	20240327	113400	263368610	17840	17840	17840	17840	0
529	20240327	113300	263368610	17840	17840	17840	17840	8
530	20240327	113200	263225890	17840	17840	17840	17840	0
531	20240327	113100	263225890	17840	17840	17840	17840	11
532	20240327	113000	263029650	17830	17830	17830	17830	0
533	20240327	112900	263029650	17830	17830	17830	17830	40
534	20240327	112800	262316450	17830	17830	17830	17830	40
535	20240327	112700	261603250	17820	17800	17820	17800	109
536	20240327	112600	259661430	17800	17800	17800	17800	50
537	20240327	112500	258771430	17810	17810	17810	17810	13
538	20240327	112400	258539900	17800	17800	17800	17800	0
539	20240327	112300	258539900	17800	17800	17800	17800	3
540	20240327	112200	258486500	17810	17800	17810	17800	12
541	20240327	112100	258272810	17710	17710	17710	17710	8
542	20240327	112000	258131130	17810	17810	17810	17810	12
543	20240327	111900	257917410	17810	17810	17810	17810	1
544	20240327	111800	257899600	17720	17800	17800	17720	242
545	20240327	111700	253592160	17800	17800	17800	17800	10
546	20240327	111600	253414160	17800	17800	17800	17800	0
547	20240327	111500	253414160	17800	17800	17800	17800	0
548	20240327	111400	253414160	17800	17800	17800	17800	12
549	20240327	111300	253200560	17800	17800	17800	17800	0
550	20240327	111200	253200560	17800	17800	17800	17800	0
551	20240327	111100	253200560	17800	17800	17800	17800	11
552	20240327	111000	253004760	17800	17800	17800	17800	1
553	20240327	110900	252986960	17700	17700	17710	17700	337
554	20240327	110800	247022050	17800	17710	17800	17700	184
555	20240327	110700	243763520	17800	17800	17800	17800	0
556	20240327	110600	243763520	17800	17800	17800	17800	8
557	20240327	110500	243621120	17780	17780	17780	17780	17
558	20240327	110400	243318860	17800	17800	17800	17800	0
559	20240327	110300	243318860	17800	17730	17800	17710	354
560	20240327	110200	237044500	17790	17790	17790	17790	0
561	20240327	110100	237044500	17790	17790	17790	17790	0
562	20240327	110000	237044500	17790	17790	17790	17790	11
563	20240327	105900	236848810	17790	17790	17790	17790	0
564	20240327	105800	236848810	17790	17790	17790	17790	0
565	20240327	105700	236848810	17790	17790	17790	17790	14
566	20240327	105600	236599750	17790	17790	17790	17790	0
567	20240327	105500	236599750	17790	17790	17790	17790	0
568	20240327	105400	236599750	17790	17740	17790	17730	472
569	20240327	105300	228227660	17740	17800	17800	17740	29
570	20240327	105200	227713140	17800	17800	17800	17800	16
571	20240327	105100	227428340	17800	17800	17800	17800	0
572	20240327	105000	227428340	17800	17800	17800	17800	14
573	20240327	104900	227179140	17800	17740	17800	17740	3
574	20240327	104800	227125860	17800	17800	17800	17800	0
575	20240327	104700	227125860	17800	17740	17800	17740	10
576	20240327	104600	226947950	17740	17750	17750	17740	440
577	20240327	104500	219142270	17780	17780	17780	17780	11
578	20240327	104400	218946690	17780	17750	17780	17750	4
579	20240327	104300	218875660	17780	17760	17780	17750	273
580	20240327	104200	214028880	17800	17800	17800	17800	0
581	20240327	104100	214028880	17800	17800	17800	17800	0
582	20240327	104000	214028880	17800	17800	17800	17800	0
583	20240327	103900	214028880	17800	17800	17800	17800	0
584	20240327	103800	214028880	17800	17800	17800	17800	0
585	20240327	103700	214028880	17800	17800	17800	17800	0
586	20240327	103600	214028880	17800	17780	17800	17760	298
587	20240327	103500	208734310	17800	17800	17800	17800	0
588	20240327	103400	208734310	17800	17800	17800	17790	13
589	20240327	103300	208503020	17800	17800	17800	17800	0
590	20240327	103200	208503020	17800	17800	17800	17800	0
591	20240327	103100	208503020	17800	17800	17800	17800	0
592	20240327	103000	208503020	17800	17820	17840	17800	102
593	20240327	102900	206684610	17830	17830	17830	17820	5
594	20240327	102800	206595480	17820	17780	17840	17780	13
595	20240327	102700	206364190	17850	17850	17850	17850	0
596	20240327	102600	206364190	17850	17850	17850	17850	1
597	20240327	102500	206346340	17860	17860	17860	17860	0
598	20240327	102400	206346340	17860	17860	17860	17860	0
599	20240327	102300	206346340	17860	17860	17860	17860	0
600	20240327	102200	206346340	17860	17860	17860	17860	50
601	20240327	102100	205453340	17860	17780	17860	17780	12
602	20240327	102000	205239900	17860	17780	17860	17780	4
603	20240327	101900	205168700	17860	17800	17860	17800	288
604	20240327	101800	200028290	17800	17800	17850	17800	9
605	20240327	101700	199868040	17850	17850	17850	17850	0
606	20240327	101600	199868040	17850	17800	17850	17800	6
607	20240327	101500	199761140	17840	17840	17840	17840	56
608	20240327	101400	198762100	17840	17850	17850	17840	60
609	20240327	101300	197691680	17840	17830	17840	17830	257
610	20240327	101200	193107160	17840	17800	17840	17800	13
611	20240327	101100	192875320	17800	17840	17840	17800	6
612	20240327	101000	192768480	17780	17800	17840	17780	331
613	20240327	100900	186876810	17840	17820	17840	17810	87
614	20240327	100800	185326790	17820	17860	17860	17820	694
615	20240327	100700	172959670	17860	17860	17860	17860	52
616	20240327	100600	172030950	17870	17870	17870	17870	0
617	20240327	100500	172030950	17870	17870	17870	17870	1
618	20240327	100400	172013080	17880	17880	17880	17880	0
619	20240327	100300	172013080	17880	17820	17880	17820	3
620	20240327	100200	171959500	17880	17880	17880	17880	0
621	20240327	100100	171959500	17880	17880	17880	17880	0
622	20240327	100000	171959500	17880	17880	17880	17880	1
623	20240327	095900	171941620	17880	17850	17880	17810	156
624	20240327	095800	169159070	17850	17830	17850	17810	79
625	20240327	095700	167751220	17830	17860	17860	17830	714
626	20240327	095600	155008960	17860	17890	17890	17860	670
627	20240327	095500	143028770	17890	17930	17930	17890	58
628	20240327	095400	141991110	17930	17930	17930	17930	0
629	20240327	095300	141991110	17930	17930	17930	17930	0
630	20240327	095200	141991110	17930	17930	17930	17930	1
631	20240327	095100	141973180	17890	17890	17890	17890	350
632	20240327	095000	135711680	17930	17930	17930	17930	100
633	20240327	094900	133918680	17950	17950	17950	17950	0
634	20240327	094800	133918680	17950	17950	17950	17950	0
635	20240327	094700	133918680	17950	17950	17950	17950	0
636	20240327	094600	133918680	17950	17950	17950	17950	30
637	20240327	094500	133380180	17970	17970	17970	17970	0
638	20240327	094400	133380180	17970	17970	17970	17970	0
639	20240327	094300	133380180	17970	17970	17970	17970	0
640	20240327	094200	133380180	17970	17970	17970	17970	0
641	20240327	094100	133380180	17970	17900	17970	17880	28
642	20240327	094000	132879000	17990	17990	17990	17990	0
643	20240327	093900	132879000	17990	17990	17990	17990	0
644	20240327	093800	132879000	17990	17990	17990	17990	0
645	20240327	093700	132879000	17990	17990	17990	17990	0
646	20240327	093600	132879000	17990	17920	17990	17900	120
647	20240327	093500	130729480	17990	17990	17990	17990	0
648	20240327	093400	130729480	17990	17990	17990	17990	0
649	20240327	093300	130729480	17990	17950	17990	17930	3560
650	20240327	093200	66894260	18010	18000	18010	18000	12
651	20240327	093100	66678250	18010	18010	18010	18010	2
652	20240327	093000	66642230	18000	17980	18000	17950	108
653	20240327	092900	64700470	17980	17970	17980	17960	124
654	20240327	092800	62473080	17980	17980	17980	17980	50
655	20240327	092700	61574080	18000	17970	18000	17970	24
656	20240327	092600	61142590	18000	17970	18000	17970	156
657	20240327	092500	58339240	18000	18000	18000	18000	15
658	20240327	092400	58069240	18010	18010	18010	18010	0
659	20240327	092300	58069240	18010	18010	18010	18010	0
660	20240327	092200	58069240	18010	18010	18010	18010	0
661	20240327	092100	58069240	18010	18010	18010	18010	0
662	20240327	092000	58069240	18010	18010	18010	18010	0
663	20240327	091900	58069240	18010	18000	18010	18000	82
664	20240327	091800	56593230	17950	17970	17980	17950	35
665	20240327	091700	55964030	17970	17970	17970	17940	3
666	20240327	091600	55910150	17950	17950	17950	17950	100
667	20240327	091500	54115150	17940	17950	17950	17940	101
668	20240327	091400	52302780	17950	17950	17950	17950	78
669	20240327	091300	50902680	17940	17940	17940	17940	0
670	20240327	091200	50902680	17940	17940	17940	17940	24
671	20240327	091100	50472120	17950	17950	17950	17950	277
672	20240327	091000	45499970	18000	17940	18000	17940	39
673	20240327	090900	44800250	17940	17990	17990	17940	34
674	20240327	090800	44190240	17960	17960	17960	17960	50
675	20240327	090700	43292240	17960	17940	17960	17930	135
676	20240327	090600	40869790	17940	17970	17970	17930	668
677	20240327	090500	28887380	17980	18000	18000	17980	9
678	20240327	090400	28725410	18010	17920	18010	17920	210
679	20240327	090300	24962040	18000	18000	18000	18000	242
680	20240327	090200	20606040	18000	18050	18050	18000	48
681	20240327	090100	19740340	18030	17990	18040	17990	523
682	20240327	090000	10324970	18000	18000	18000	17920	574