KissMeData/337930/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203500	509052660	5040	5040	5040	5040	1238
3	20240327	203400	509052660	5040	5040	5040	5040	0
4	20240327	203300	509052660	5040	5040	5040	5040	0
5	20240327	203200	509052660	5040	5040	5040	5040	0
6	20240327	203100	509052660	5040	5040	5040	5040	0
7	20240327	203000	509052660	5040	5040	5040	5040	0
8	20240327	202900	509052660	5040	5040	5040	5040	0
9	20240327	202800	509052660	5040	5040	5040	5040	0
10	20240327	202700	509052660	5040	5040	5040	5040	0
11	20240327	202600	509052660	5040	5040	5040	5040	0
12	20240327	202500	509052660	5040	5040	5040	5040	0
13	20240327	202400	509052660	5040	5040	5040	5040	0
14	20240327	202300	509052660	5040	5040	5040	5040	0
15	20240327	202200	509052660	5040	5040	5040	5040	0
16	20240327	202100	509052660	5040	5040	5040	5040	0
17	20240327	202000	509052660	5040	5040	5040	5040	0
18	20240327	201900	509052660	5040	5040	5040	5040	0
19	20240327	201800	509052660	5040	5040	5040	5040	0
20	20240327	201700	509052660	5040	5040	5040	5040	0
21	20240327	201600	509052660	5040	5040	5040	5040	0
22	20240327	201500	509052660	5040	5040	5040	5040	0
23	20240327	201400	509052660	5040	5040	5040	5040	0
24	20240327	201300	509052660	5040	5040	5040	5040	0
25	20240327	201200	509052660	5040	5040	5040	5040	0
26	20240327	201100	509052660	5040	5040	5040	5040	0
27	20240327	201000	509052660	5040	5040	5040	5040	0
28	20240327	200900	509052660	5040	5040	5040	5040	0
29	20240327	200800	509052660	5040	5040	5040	5040	0
30	20240327	200700	509052660	5040	5040	5040	5040	0
31	20240327	200600	509052660	5040	5040	5040	5040	0
32	20240327	200500	509052660	5040	5040	5040	5040	1238
33	20240327	200400	509052660	5040	5040	5040	5040	0
34	20240327	200300	509052660	5040	5040	5040	5040	0
35	20240327	200200	509052660	5040	5040	5040	5040	0
36	20240327	200100	509052660	5040	5040	5040	5040	0
37	20240327	200000	509052660	5040	5040	5040	5040	0
38	20240327	195900	509052660	5040	5040	5040	5040	0
39	20240327	195800	509052660	5040	5040	5040	5040	0
40	20240327	195700	509052660	5040	5040	5040	5040	0
41	20240327	195600	509052660	5040	5040	5040	5040	0
42	20240327	195500	509052660	5040	5040	5040	5040	0
43	20240327	195400	509052660	5040	5040	5040	5040	0
44	20240327	195300	509052660	5040	5040	5040	5040	0
45	20240327	195200	509052660	5040	5040	5040	5040	0
46	20240327	195100	509052660	5040	5040	5040	5040	0
47	20240327	195000	509052660	5040	5040	5040	5040	0
48	20240327	194900	509052660	5040	5040	5040	5040	0
49	20240327	194800	509052660	5040	5040	5040	5040	0
50	20240327	194700	509052660	5040	5040	5040	5040	0
51	20240327	194600	509052660	5040	5040	5040	5040	0
52	20240327	194500	509052660	5040	5040	5040	5040	0
53	20240327	194400	509052660	5040	5040	5040	5040	0
54	20240327	194300	509052660	5040	5040	5040	5040	0
55	20240327	194200	509052660	5040	5040	5040	5040	0
56	20240327	194100	509052660	5040	5040	5040	5040	0
57	20240327	194000	509052660	5040	5040	5040	5040	0
58	20240327	193900	509052660	5040	5040	5040	5040	0
59	20240327	193800	509052660	5040	5040	5040	5040	0
60	20240327	193700	509052660	5040	5040	5040	5040	0
61	20240327	193600	509052660	5040	5040	5040	5040	0
62	20240327	193500	509052660	5040	5040	5040	5040	1238
63	20240327	193400	509052660	5040	5040	5040	5040	0
64	20240327	193300	509052660	5040	5040	5040	5040	0
65	20240327	193200	509052660	5040	5040	5040	5040	0
66	20240327	193100	509052660	5040	5040	5040	5040	0
67	20240327	193000	509052660	5040	5040	5040	5040	0
68	20240327	192900	509052660	5040	5040	5040	5040	0
69	20240327	192800	509052660	5040	5040	5040	5040	0
70	20240327	192700	509052660	5040	5040	5040	5040	0
71	20240327	192600	509052660	5040	5040	5040	5040	0
72	20240327	192500	509052660	5040	5040	5040	5040	0
73	20240327	192400	509052660	5040	5040	5040	5040	0
74	20240327	192300	509052660	5040	5040	5040	5040	0
75	20240327	192200	509052660	5040	5040	5040	5040	0
76	20240327	192100	509052660	5040	5040	5040	5040	0
77	20240327	192000	509052660	5040	5040	5040	5040	0
78	20240327	191900	509052660	5040	5040	5040	5040	0
79	20240327	191800	509052660	5040	5040	5040	5040	0
80	20240327	191700	509052660	5040	5040	5040	5040	0
81	20240327	191600	509052660	5040	5040	5040	5040	0
82	20240327	191500	509052660	5040	5040	5040	5040	0
83	20240327	191400	509052660	5040	5040	5040	5040	0
84	20240327	191300	509052660	5040	5040	5040	5040	0
85	20240327	191200	509052660	5040	5040	5040	5040	0
86	20240327	191100	509052660	5040	5040	5040	5040	0
87	20240327	191000	509052660	5040	5040	5040	5040	0
88	20240327	190900	509052660	5040	5040	5040	5040	0
89	20240327	190800	509052660	5040	5040	5040	5040	0
90	20240327	190700	509052660	5040	5040	5040	5040	0
91	20240327	190600	509052660	5040	5040	5040	5040	0
92	20240327	190500	509052660	5040	5040	5040	5040	1238
93	20240327	190400	509052660	5040	5040	5040	5040	0
94	20240327	190300	509052660	5040	5040	5040	5040	0
95	20240327	190200	509052660	5040	5040	5040	5040	0
96	20240327	190100	509052660	5040	5040	5040	5040	0
97	20240327	190000	509052660	5040	5040	5040	5040	0
98	20240327	185900	509052660	5040	5040	5040	5040	0
99	20240327	185800	509052660	5040	5040	5040	5040	0
100	20240327	185700	509052660	5040	5040	5040	5040	0
101	20240327	185600	509052660	5040	5040	5040	5040	0
102	20240327	185500	509052660	5040	5040	5040	5040	0
103	20240327	185400	509052660	5040	5040	5040	5040	0
104	20240327	185300	509052660	5040	5040	5040	5040	0
105	20240327	185200	509052660	5040	5040	5040	5040	0
106	20240327	185100	509052660	5040	5040	5040	5040	0
107	20240327	185000	509052660	5040	5040	5040	5040	0
108	20240327	184900	509052660	5040	5040	5040	5040	0
109	20240327	184800	509052660	5040	5040	5040	5040	0
110	20240327	184700	509052660	5040	5040	5040	5040	0
111	20240327	184600	509052660	5040	5040	5040	5040	0
112	20240327	184500	509052660	5040	5040	5040	5040	0
113	20240327	184400	509052660	5040	5040	5040	5040	0
114	20240327	184300	509052660	5040	5040	5040	5040	0
115	20240327	184200	509052660	5040	5040	5040	5040	0
116	20240327	184100	509052660	5040	5040	5040	5040	0
117	20240327	184000	509052660	5040	5040	5040	5040	0
118	20240327	183900	509052660	5040	5040	5040	5040	0
119	20240327	183800	509052660	5040	5040	5040	5040	0
120	20240327	183700	509052660	5040	5040	5040	5040	0
121	20240327	183600	509052660	5040	5040	5040	5040	0
122	20240327	183500	509052660	5040	5040	5040	5040	1238
123	20240327	183400	509052660	5040	5040	5040	5040	0
124	20240327	183300	509052660	5040	5040	5040	5040	0
125	20240327	183200	509052660	5040	5040	5040	5040	0
126	20240327	183100	509052660	5040	5040	5040	5040	0
127	20240327	183000	509052660	5040	5040	5040	5040	0
128	20240327	182900	509052660	5040	5040	5040	5040	0
129	20240327	182800	509052660	5040	5040	5040	5040	0
130	20240327	182700	509052660	5040	5040	5040	5040	0
131	20240327	182600	509052660	5040	5040	5040	5040	0
132	20240327	182500	509052660	5040	5040	5040	5040	0
133	20240327	182400	509052660	5040	5040	5040	5040	0
134	20240327	182300	509052660	5040	5040	5040	5040	0
135	20240327	182200	509052660	5040	5040	5040	5040	0
136	20240327	182100	509052660	5040	5040	5040	5040	0
137	20240327	182000	509052660	5040	5040	5040	5040	0
138	20240327	181900	509052660	5040	5040	5040	5040	0
139	20240327	181800	509052660	5040	5040	5040	5040	0
140	20240327	181700	509052660	5040	5040	5040	5040	0
141	20240327	181600	509052660	5040	5040	5040	5040	0
142	20240327	181500	509052660	5040	5040	5040	5040	0
143	20240327	181400	509052660	5040	5040	5040	5040	0
144	20240327	181300	509052660	5040	5040	5040	5040	0
145	20240327	181200	509052660	5040	5040	5040	5040	0
146	20240327	181100	509052660	5040	5040	5040	5040	0
147	20240327	181000	509052660	5040	5040	5040	5040	0
148	20240327	180900	509052660	5040	5040	5040	5040	0
149	20240327	180800	509052660	5040	5040	5040	5040	0
150	20240327	180700	509052660	5040	5040	5040	5040	0
151	20240327	180600	509052660	5040	5040	5040	5040	0
152	20240327	180500	509052660	5040	5040	5040	5040	1238
153	20240327	180400	509052660	5040	5040	5040	5040	0
154	20240327	180300	509052660	5040	5040	5040	5040	0
155	20240327	180200	509052660	5040	5040	5040	5040	0
156	20240327	180100	509052660	5040	5040	5040	5040	0
157	20240327	180000	509052660	5040	5040	5040	5040	0
158	20240327	175900	509052660	5040	5040	5040	5040	0
159	20240327	175800	509052660	5040	5040	5040	5040	0
160	20240327	175700	509052660	5040	5040	5040	5040	0
161	20240327	175600	509052660	5040	5040	5040	5040	0
162	20240327	175500	509052660	5040	5040	5040	5040	0
163	20240327	175400	509052660	5040	5040	5040	5040	0
164	20240327	175300	509052660	5040	5040	5040	5040	0
165	20240327	175200	509052660	5040	5040	5040	5040	0
166	20240327	175100	509052660	5040	5040	5040	5040	0
167	20240327	175000	509052660	5040	5040	5040	5040	0
168	20240327	174900	509052660	5040	5040	5040	5040	0
169	20240327	174800	509052660	5040	5040	5040	5040	0
170	20240327	174700	509052660	5040	5040	5040	5040	0
171	20240327	174600	509052660	5040	5040	5040	5040	0
172	20240327	174500	509052660	5040	5040	5040	5040	0
173	20240327	174400	509052660	5040	5040	5040	5040	0
174	20240327	174300	509052660	5040	5040	5040	5040	0
175	20240327	174200	509052660	5040	5040	5040	5040	0
176	20240327	174100	509052660	5040	5040	5040	5040	0
177	20240327	174000	509052660	5040	5040	5040	5040	0
178	20240327	173900	509052660	5040	5040	5040	5040	0
179	20240327	173800	509052660	5040	5040	5040	5040	0
180	20240327	173700	509052660	5040	5040	5040	5040	0
181	20240327	173600	509052660	5040	5040	5040	5040	0
182	20240327	173500	509052660	5040	5040	5040	5040	1238
183	20240327	173400	509052660	5040	5040	5040	5040	0
184	20240327	173300	509052660	5040	5040	5040	5040	0
185	20240327	173200	509052660	5040	5040	5040	5040	0
186	20240327	173100	509052660	5040	5040	5040	5040	0
187	20240327	173000	509052660	5040	5040	5040	5040	0
188	20240327	172900	509052660	5040	5040	5040	5040	0
189	20240327	172800	509052660	5040	5040	5040	5040	0
190	20240327	172700	509052660	5040	5040	5040	5040	0
191	20240327	172600	509052660	5040	5040	5040	5040	0
192	20240327	172500	509052660	5040	5040	5040	5040	0
193	20240327	172400	509052660	5040	5040	5040	5040	0
194	20240327	172300	509052660	5040	5040	5040	5040	0
195	20240327	172200	509052660	5040	5040	5040	5040	0
196	20240327	172100	509052660	5040	5040	5040	5040	0
197	20240327	172000	509052660	5040	5040	5040	5040	0
198	20240327	171900	509052660	5040	5040	5040	5040	0
199	20240327	171800	509052660	5040	5040	5040	5040	0
200	20240327	171700	509052660	5040	5040	5040	5040	0
201	20240327	171600	509052660	5040	5040	5040	5040	0
202	20240327	171500	509052660	5040	5040	5040	5040	0
203	20240327	171400	509052660	5040	5040	5040	5040	0
204	20240327	171300	509052660	5040	5040	5040	5040	0
205	20240327	171200	509052660	5040	5040	5040	5040	0
206	20240327	171100	509052660	5040	5040	5040	5040	0
207	20240327	171000	509052660	5040	5040	5040	5040	0
208	20240327	170900	509052660	5040	5040	5040	5040	0
209	20240327	170800	509052660	5040	5040	5040	5040	0
210	20240327	170700	509052660	5040	5040	5040	5040	0
211	20240327	170600	509052660	5040	5040	5040	5040	0
212	20240327	170500	509052660	5040	5040	5040	5040	1238
213	20240327	170400	509052660	5040	5040	5040	5040	0
214	20240327	170300	509052660	5040	5040	5040	5040	0
215	20240327	170200	509052660	5040	5040	5040	5040	0
216	20240327	170100	509052660	5040	5040	5040	5040	0
217	20240327	170000	509052660	5040	5040	5040	5040	0
218	20240327	165900	509052660	5040	5040	5040	5040	0
219	20240327	165800	509052660	5040	5040	5040	5040	0
220	20240327	165700	509052660	5040	5040	5040	5040	0
221	20240327	165600	509052660	5040	5040	5040	5040	0
222	20240327	165500	509052660	5040	5040	5040	5040	0
223	20240327	165400	509052660	5040	5040	5040	5040	0
224	20240327	165300	509052660	5040	5040	5040	5040	0
225	20240327	165200	509052660	5040	5040	5040	5040	0
226	20240327	165100	509052660	5040	5040	5040	5040	0
227	20240327	165000	509052660	5040	5040	5040	5040	0
228	20240327	164900	509052660	5040	5040	5040	5040	0
229	20240327	164800	509052660	5040	5040	5040	5040	0
230	20240327	164700	509052660	5040	5040	5040	5040	0
231	20240327	164600	509052660	5040	5040	5040	5040	0
232	20240327	164500	509052660	5040	5040	5040	5040	0
233	20240327	164400	509052660	5040	5040	5040	5040	0
234	20240327	164300	509052660	5040	5040	5040	5040	0
235	20240327	164200	509052660	5040	5040	5040	5040	0
236	20240327	164100	509052660	5040	5040	5040	5040	0
237	20240327	164000	509052660	5040	5040	5040	5040	0
238	20240327	163900	509052660	5040	5040	5040	5040	0
239	20240327	163800	509052660	5040	5040	5040	5040	0
240	20240327	163700	509052660	5040	5040	5040	5040	0
241	20240327	163600	509052660	5040	5040	5040	5040	0
242	20240327	163500	509052660	5040	5040	5040	5040	1238
243	20240327	163400	509052660	5040	5040	5040	5040	0
244	20240327	163300	509052660	5040	5040	5040	5040	0
245	20240327	163200	509052660	5040	5040	5040	5040	0
246	20240327	163100	509052660	5040	5040	5040	5040	0
247	20240327	163000	509052660	5040	5040	5040	5040	0
248	20240327	162900	509052660	5040	5040	5040	5040	0
249	20240327	162800	509052660	5040	5040	5040	5040	0
250	20240327	162700	509052660	5040	5040	5040	5040	0
251	20240327	162600	509052660	5040	5040	5040	5040	0
252	20240327	162500	509052660	5040	5040	5040	5040	0
253	20240327	162400	509052660	5040	5040	5040	5040	0
254	20240327	162300	509052660	5040	5040	5040	5040	0
255	20240327	162200	509052660	5040	5040	5040	5040	0
256	20240327	162100	509052660	5040	5040	5040	5040	0
257	20240327	162000	509052660	5040	5040	5040	5040	0
258	20240327	161900	509052660	5040	5040	5040	5040	0
259	20240327	161800	509052660	5040	5040	5040	5040	0
260	20240327	161700	509052660	5040	5040	5040	5040	0
261	20240327	161600	509052660	5040	5040	5040	5040	0
262	20240327	161500	509052660	5040	5040	5040	5040	0
263	20240327	161400	509052660	5040	5040	5040	5040	0
264	20240327	161300	509052660	5040	5040	5040	5040	0
265	20240327	161200	509052660	5040	5040	5040	5040	0
266	20240327	161100	509052660	5040	5040	5040	5040	0
267	20240327	161000	509052660	5040	5040	5040	5040	0
268	20240327	160900	509052660	5040	5040	5040	5040	0
269	20240327	160800	509052660	5040	5040	5040	5040	0
270	20240327	160700	509052660	5040	5040	5040	5040	0
271	20240327	160600	509052660	5040	5040	5040	5040	0
272	20240327	160500	509052660	5040	5040	5040	5040	1238
273	20240327	160400	509052660	5040	5040	5040	5040	0
274	20240327	160300	509052660	5040	5040	5040	5040	0
275	20240327	160200	509052660	5040	5040	5040	5040	0
276	20240327	160100	509052660	5040	5040	5040	5040	0
277	20240327	160000	509052660	5040	5040	5040	5040	0
278	20240327	155900	509052660	5040	5040	5040	5040	0
279	20240327	155800	509052660	5040	5040	5040	5040	0
280	20240327	155700	509052660	5040	5040	5040	5040	0
281	20240327	155600	509052660	5040	5040	5040	5040	0
282	20240327	155500	509052660	5040	5040	5040	5040	0
283	20240327	155400	509052660	5040	5040	5040	5040	0
284	20240327	155300	509052660	5040	5040	5040	5040	0
285	20240327	155200	509052660	5040	5040	5040	5040	0
286	20240327	155100	509052660	5040	5040	5040	5040	0
287	20240327	155000	509052660	5040	5040	5040	5040	0
288	20240327	154900	509052660	5040	5040	5040	5040	0
289	20240327	154800	509052660	5040	5040	5040	5040	0
290	20240327	154700	509052660	5040	5040	5040	5040	0
291	20240327	154600	509052660	5040	5040	5040	5040	0
292	20240327	154500	509052660	5040	5040	5040	5040	0
293	20240327	154400	509052660	5040	5040	5040	5040	0
294	20240327	154300	509052660	5040	5040	5040	5040	0
295	20240327	154200	509052660	5040	5040	5040	5040	0
296	20240327	154100	509052660	5040	5040	5040	5040	0
297	20240327	154000	509052660	5040	5040	5040	5040	0
298	20240327	153900	509052660	5040	5040	5040	5040	0
299	20240327	153800	509052660	5040	5040	5040	5040	0
300	20240327	153700	509052660	5040	5040	5040	5040	0
301	20240327	153600	509052660	5040	5040	5040	5040	0
302	20240327	153500	509052660	5040	5040	5040	5040	1238
303	20240327	153400	509052660	5040	5040	5040	5040	0
304	20240327	153300	509052660	5040	5040	5040	5040	0
305	20240327	153200	509052660	5040	5040	5040	5040	0
306	20240327	153100	509052660	5040	5040	5040	5040	0
307	20240327	153000	509052660	5040	5040	5040	5040	1238
308	20240327	152900	502813140	5040	5040	5040	5040	0
309	20240327	152800	502813140	5040	5040	5040	5040	0
310	20240327	152700	502813140	5040	5040	5040	5040	0
311	20240327	152600	502813140	5040	5040	5040	5040	0
312	20240327	152500	502813140	5040	5040	5040	5040	0
313	20240327	152400	502813140	5040	5040	5040	5040	0
314	20240327	152300	502813140	5040	5040	5040	5040	0
315	20240327	152200	502813140	5040	5040	5040	5040	0
316	20240327	152100	502813140	5040	5040	5040	5040	0
317	20240327	152000	502813140	5040	5040	5040	5040	0
318	20240327	151900	502813140	5040	4995	5040	4995	3622
319	20240327	151800	484695200	5030	5000	5030	5000	1308
320	20240327	151700	478152590	5000	5000	5000	5000	0
321	20240327	151600	478152590	5000	5000	5000	5000	3
322	20240327	151500	478137590	5000	5000	5000	5000	753
323	20240327	151400	474372590	5000	5030	5030	5000	24
324	20240327	151300	474252440	5030	5030	5030	5030	6
325	20240327	151200	474222260	5030	5030	5030	5030	0
326	20240327	151100	474222260	5030	5030	5030	5030	1
327	20240327	151000	474217230	5030	5020	5030	5000	1332
328	20240327	150900	467542630	5030	5030	5030	5030	70
329	20240327	150800	467190530	5030	5030	5040	5030	70
330	20240327	150700	466838420	5030	5030	5030	5030	0
331	20240327	150600	466838420	5030	5040	5040	5030	91
332	20240327	150500	466380190	5040	5040	5040	5040	0
333	20240327	150400	466380190	5040	5040	5040	5040	5
334	20240327	150300	466354990	5050	5050	5050	5050	0
335	20240327	150200	466354990	5050	5050	5050	5050	0
336	20240327	150100	466354990	5050	5050	5050	5050	0
337	20240327	150000	466354990	5050	5050	5050	5050	0
338	20240327	145900	466354990	5050	5050	5050	5050	0
339	20240327	145800	466354990	5050	5050	5050	5050	0
340	20240327	145700	466354990	5050	5050	5050	5050	1
341	20240327	145600	466349940	5060	5060	5060	5060	0
342	20240327	145500	466349940	5060	5060	5060	5060	0
343	20240327	145400	466349940	5060	5030	5060	5030	8440
344	20240327	145300	423804230	5030	5030	5030	5030	244
345	20240327	145200	422576910	5030	5030	5030	5030	10
346	20240327	145100	422526610	5020	5020	5020	5020	0
347	20240327	145000	422526610	5020	5020	5020	5020	10
348	20240327	144900	422476410	5010	5010	5010	5010	0
349	20240327	144800	422476410	5010	5010	5010	5010	0
350	20240327	144700	422476410	5010	5010	5010	5010	0
351	20240327	144600	422476410	5010	5010	5010	5010	163
352	20240327	144500	421659780	5000	5000	5000	5000	0
353	20240327	144400	421659780	5000	5000	5000	5000	0
354	20240327	144300	421659780	5000	5000	5000	5000	176
355	20240327	144200	420779780	5000	5000	5000	5000	29
356	20240327	144100	420634780	5000	5000	5000	5000	24
357	20240327	144000	420514780	5000	5000	5000	5000	217
358	20240327	143900	419429780	5000	5000	5000	5000	63
359	20240327	143800	419114780	5000	5010	5010	5000	67
360	20240327	143700	418779770	5000	5000	5000	5000	138
361	20240327	143600	418089770	5000	5000	5000	5000	94
362	20240327	143500	417619770	5000	5000	5000	5000	202
363	20240327	143400	416609770	5000	5000	5000	5000	272
364	20240327	143300	415249770	5000	5000	5010	5000	331
365	20240327	143200	413594590	5010	5010	5010	5010	0
366	20240327	143100	413594590	5010	5010	5010	5010	20
367	20240327	143000	413494390	5010	5010	5010	5010	0
368	20240327	142900	413494390	5010	5010	5010	5010	0
369	20240327	142800	413494390	5010	5000	5010	5000	209
370	20240327	142700	412449300	5010	5000	5010	5000	103
371	20240327	142600	411934260	5000	5000	5000	5000	0
372	20240327	142500	411934260	5000	5000	5000	5000	0
373	20240327	142400	411934260	5000	5000	5000	5000	100
374	20240327	142300	411434260	5000	5000	5000	5000	0
375	20240327	142200	411434260	5000	5000	5000	5000	100
376	20240327	142100	410934260	5010	5010	5010	5010	0
377	20240327	142000	410934260	5010	5010	5010	5010	20
378	20240327	141900	410834060	5000	5000	5000	5000	0
379	20240327	141800	410834060	5000	5000	5000	5000	0
380	20240327	141700	410834060	5000	5000	5000	5000	100
381	20240327	141600	410334060	5010	5010	5010	5010	0
382	20240327	141500	410334060	5010	5010	5010	5010	0
383	20240327	141400	410334060	5010	5010	5010	5010	0
384	20240327	141300	410334060	5010	5010	5010	5010	245
385	20240327	141200	409106610	5000	5000	5000	5000	0
386	20240327	141100	409106610	5000	5010	5010	4995	4196
387	20240327	141000	388123930	5020	5020	5020	5020	0
388	20240327	140900	388123930	5020	5020	5020	5020	1
389	20240327	140800	388118910	5030	5030	5030	5030	0
390	20240327	140700	388118910	5030	5030	5030	5030	0
391	20240327	140600	388118910	5030	5030	5030	5030	0
392	20240327	140500	388118910	5030	5030	5030	5030	0
393	20240327	140400	388118910	5030	5030	5030	5030	0
394	20240327	140300	388118910	5030	5030	5030	5030	1
395	20240327	140200	388113880	5020	5020	5020	5020	0
396	20240327	140100	388113880	5020	5020	5020	5020	0
397	20240327	140000	388113880	5020	5020	5020	5020	150
398	20240327	135900	387360880	5020	5020	5020	5020	0
399	20240327	135800	387360880	5020	5020	5020	5020	0
400	20240327	135700	387360880	5020	5020	5020	5020	1
401	20240327	135600	387355860	5010	5010	5010	5010	10
402	20240327	135500	387305760	5010	5020	5020	5010	102
403	20240327	135400	386794720	5010	5010	5010	5010	100
404	20240327	135300	386293720	5020	5020	5020	5020	0
405	20240327	135200	386293720	5020	5020	5020	5020	0
406	20240327	135100	386293720	5020	5020	5020	5020	0
407	20240327	135000	386293720	5020	5020	5020	5020	2
408	20240327	134900	386283680	5010	5010	5010	5010	0
409	20240327	134800	386283680	5010	5010	5010	5010	0
410	20240327	134700	386283680	5010	5010	5010	5010	1500
411	20240327	134600	378768680	5020	5020	5020	5020	0
412	20240327	134500	378768680	5020	5020	5020	5020	0
413	20240327	134400	378768680	5020	5020	5020	5020	0
414	20240327	134300	378768680	5020	5030	5030	5020	21
415	20240327	134200	378663250	5030	5020	5030	5020	101
416	20240327	134100	378156220	5020	5020	5020	5020	1000
417	20240327	134000	373136220	5030	5030	5030	5030	0
418	20240327	133900	373136220	5030	5030	5030	5030	0
419	20240327	133800	373136220	5030	5030	5030	5030	300
420	20240327	133700	371627220	5050	5030	5050	5030	2567
421	20240327	133600	358677330	5030	5030	5030	5030	938
422	20240327	133500	353959190	5030	5020	5030	5020	880
423	20240327	133400	349537790	5020	5010	5020	5010	1100
424	20240327	133300	344022790	5010	5010	5010	5010	0
425	20240327	133200	344022790	5010	5010	5010	5010	20
426	20240327	133100	343922590	5010	5010	5010	5010	0
427	20240327	133000	343922590	5010	5010	5010	5010	0
428	20240327	132900	343922590	5010	5010	5010	5010	0
429	20240327	132800	343922590	5010	5010	5010	5010	0
430	20240327	132700	343922590	5010	5010	5010	5010	0
431	20240327	132600	343922590	5010	5010	5010	5010	0
432	20240327	132500	343922590	5010	5010	5010	5010	0
433	20240327	132400	343922590	5010	5000	5010	5000	2560
434	20240327	132300	331103070	4990	4990	4990	4990	0
435	20240327	132200	331103070	4990	4985	4990	4985	466
436	20240327	132100	328777910	4985	4985	4985	4985	132
437	20240327	132000	328119890	4985	4985	4985	4985	0
438	20240327	131900	328119890	4985	4980	4985	4980	602
439	20240327	131800	325119365	4980	4980	4980	4980	99
440	20240327	131700	324626345	4980	4980	4980	4980	178
441	20240327	131600	323739905	4980	4980	4980	4980	221
442	20240327	131500	322639325	4980	4975	4980	4975	312
443	20240327	131400	321086875	4975	4970	4975	4970	423
444	20240327	131300	318983960	4970	4970	4970	4970	102
445	20240327	131200	318477020	4970	4970	4970	4970	0
446	20240327	131100	318477020	4970	4970	4970	4970	1
447	20240327	131000	318472050	4965	4965	4965	4965	0
448	20240327	130900	318472050	4965	4965	4965	4965	41
449	20240327	130800	318268485	4965	4965	4965	4965	81
450	20240327	130700	317866320	4965	4965	4965	4965	150
451	20240327	130600	317121570	4970	4970	4970	4970	0
452	20240327	130500	317121570	4970	4970	4970	4970	0
453	20240327	130400	317121570	4970	4970	4970	4970	0
454	20240327	130300	317121570	4970	4970	4970	4970	37
455	20240327	130200	316937680	4970	4970	4970	4970	50
456	20240327	130100	316689180	4965	4965	4965	4965	208
457	20240327	130000	315656460	4965	4965	4965	4965	272
458	20240327	125900	314305980	4955	4955	4955	4955	55
459	20240327	125800	314033455	4955	4955	4955	4955	39
460	20240327	125700	313840210	4955	4955	4955	4955	808
461	20240327	125600	309836570	4960	4975	4975	4960	4157
462	20240327	125500	289193430	4975	4975	4975	4975	1
463	20240327	125400	289188455	4970	4970	4970	4970	0
464	20240327	125300	289188455	4970	4970	4970	4970	0
465	20240327	125200	289188455	4970	4970	4970	4970	1944
466	20240327	125100	279526775	4975	4985	4985	4975	1891
467	20240327	125000	270119040	4980	4980	4980	4980	0
468	20240327	124900	270119040	4980	4980	4980	4980	1056
469	20240327	124800	264860160	4985	4985	4985	4985	1318
470	20240327	124700	258289930	4990	4990	4990	4990	479
471	20240327	124600	255899720	5000	5000	5000	5000	0
472	20240327	124500	255899720	5000	5000	5000	4990	168
473	20240327	124400	255059790	5000	5000	5000	5000	200
474	20240327	124300	254059790	5000	5000	5000	5000	0
475	20240327	124200	254059790	5000	5000	5000	5000	0
476	20240327	124100	254059790	5000	5000	5000	5000	1
477	20240327	124000	254054790	5000	5000	5000	5000	23
478	20240327	123900	253939790	4990	4990	4990	4990	0
479	20240327	123800	253939790	4990	4990	4990	4990	85
480	20240327	123700	253515640	4990	4990	4990	4990	936
481	20240327	123600	248845000	4995	4995	4995	4995	764
482	20240327	123500	245028820	5010	5010	5010	5010	0
483	20240327	123400	245028820	5010	5010	5010	5010	0
484	20240327	123300	245028820	5010	5010	5010	5010	0
485	20240327	123200	245028820	5010	5010	5010	5010	0
486	20240327	123100	245028820	5010	5010	5010	5010	0
487	20240327	123000	245028820	5010	5010	5010	5010	0
488	20240327	122900	245028820	5010	5000	5010	5000	37
489	20240327	122800	244843810	5000	5000	5000	5000	0
490	20240327	122700	244843810	5000	5000	5000	5000	0
491	20240327	122600	244843810	5000	5000	5000	5000	0
492	20240327	122500	244843810	5000	5000	5000	5000	0
493	20240327	122400	244843810	5000	5010	5010	5000	30
494	20240327	122300	244693710	5010	5010	5010	5010	0
495	20240327	122200	244693710	5010	5010	5010	5010	0
496	20240327	122100	244693710	5010	5010	5010	5010	0
497	20240327	122000	244693710	5010	5010	5010	5010	0
498	20240327	121900	244693710	5010	5010	5010	5010	0
499	20240327	121800	244693710	5010	5010	5010	5010	0
500	20240327	121700	244693710	5010	5010	5010	5010	0
501	20240327	121600	244693710	5010	5010	5010	5010	81
502	20240327	121500	244287900	5010	5010	5010	5010	0
503	20240327	121400	244287900	5010	5000	5010	4995	201
504	20240327	121300	243283885	4995	4995	4995	4995	0
505	20240327	121200	243283885	4995	4995	4995	4995	0
506	20240327	121100	243283885	4995	4995	4995	4995	0
507	20240327	121000	243283885	4995	5000	5000	4995	68
508	20240327	120900	242944220	5000	5000	5000	5000	0
509	20240327	120800	242944220	5000	5000	5000	5000	0
510	20240327	120700	242944220	5000	5000	5000	5000	0
511	20240327	120600	242944220	5000	5000	5000	5000	0
512	20240327	120500	242944220	5000	5000	5000	5000	115
513	20240327	120400	242369220	5000	5000	5000	5000	200
514	20240327	120300	241369220	5000	5000	5000	5000	0
515	20240327	120200	241369220	5000	5000	5000	5000	4700
516	20240327	120100	217869220	4995	4995	4995	4995	20
517	20240327	120000	217769320	4995	4995	4995	4995	0
518	20240327	115900	217769320	4995	4995	4995	4995	50
519	20240327	115800	217519570	4990	4990	4990	4990	0
520	20240327	115700	217519570	4990	4990	4990	4990	0
521	20240327	115600	217519570	4990	4990	4990	4990	0
522	20240327	115500	217519570	4990	4990	4990	4990	1
523	20240327	115400	217514580	4995	4995	4995	4995	481
524	20240327	115300	215111985	4995	4995	4995	4995	0
525	20240327	115200	215111985	4995	4995	4995	4995	19
526	20240327	115100	215017080	4995	4995	4995	4995	0
527	20240327	115000	215017080	4995	4995	4995	4995	50
528	20240327	114900	214767330	4990	4990	4990	4990	86
529	20240327	114800	214338190	4990	4990	4990	4990	0
530	20240327	114700	214338190	4990	4990	4990	4990	50
531	20240327	114600	214088690	4990	4990	4990	4990	100
532	20240327	114500	213589690	4985	4985	4985	4985	157
533	20240327	114400	212807045	4980	4980	4980	4980	0
534	20240327	114300	212807045	4980	4980	4980	4980	0
535	20240327	114200	212807045	4980	4980	4980	4980	7
536	20240327	114100	212772185	4975	4975	4975	4975	100
537	20240327	114000	212274685	4975	4975	4975	4975	0
538	20240327	113900	212274685	4975	4985	4985	4975	1995
539	20240327	113800	202342195	4985	4985	4985	4985	1
540	20240327	113700	202337210	4985	4985	4985	4985	0
541	20240327	113600	202337210	4985	4985	4985	4985	0
542	20240327	113500	202337210	4985	4985	4985	4985	1
543	20240327	113400	202332225	4995	4995	4995	4995	0
544	20240327	113300	202332225	4995	4990	4995	4990	2
545	20240327	113200	202322240	4990	4990	4990	4990	100
546	20240327	113100	201823240	5000	4980	5000	4980	6
547	20240327	113000	201793320	4985	4995	4995	4985	250
548	20240327	112900	200546860	4990	4990	4990	4990	0
549	20240327	112800	200546860	4990	4990	4990	4990	0
550	20240327	112700	200546860	4990	4990	4990	4990	0
551	20240327	112600	200546860	4990	4990	4990	4990	213
552	20240327	112500	199483990	5010	5010	5010	5010	0
553	20240327	112400	199483990	5010	5010	5010	5010	0
554	20240327	112300	199483990	5010	5010	5010	5010	0
555	20240327	112200	199483990	5010	5010	5010	5010	0
556	20240327	112100	199483990	5010	5010	5010	5010	0
557	20240327	112000	199483990	5010	5010	5010	5010	0
558	20240327	111900	199483990	5010	5010	5010	5010	0
559	20240327	111800	199483990	5010	5010	5010	5010	0
560	20240327	111700	199483990	5010	5010	5010	5010	1
561	20240327	111600	199478980	4995	4995	4995	4995	0
562	20240327	111500	199478980	4995	4995	4995	4995	0
563	20240327	111400	199478980	4995	5000	5000	4995	10
564	20240327	111300	199429005	5010	5010	5010	5010	0
565	20240327	111200	199429005	5010	5010	5010	5010	1
566	20240327	111100	199423995	4990	4990	4990	4990	481
567	20240327	111000	197023805	5010	5010	5010	5010	1
568	20240327	110900	197018795	5010	4990	5010	4990	2
569	20240327	110800	197008795	5010	4990	5010	4990	11
570	20240327	110700	196953885	4990	4990	5010	4990	170
571	20240327	110600	196103755	4985	4990	4990	4985	41
572	20240327	110500	195899270	4990	4990	4990	4990	21
573	20240327	110400	195794480	4990	4990	4990	4990	50
574	20240327	110300	195544980	4990	4990	4990	4990	2
575	20240327	110200	195535000	4990	4990	4990	4990	3
576	20240327	110100	195520030	4990	4985	4990	4985	870
577	20240327	110000	191182730	4990	4990	4990	4990	0
578	20240327	105900	191182730	4990	4990	4990	4990	1
579	20240327	105800	191177740	4990	4990	4990	4990	0
580	20240327	105700	191177740	4990	4990	4990	4990	23
581	20240327	105600	191062970	4990	4990	4990	4990	0
582	20240327	105500	191062970	4990	4990	4990	4990	0
583	20240327	105400	191062970	4990	4990	4990	4990	10
584	20240327	105300	191013070	4975	4980	4980	4975	50
585	20240327	105200	190764315	4975	4975	4990	4975	1931
586	20240327	105100	181157210	4975	4985	4985	4970	2366
587	20240327	105000	169380835	4985	5000	5000	4980	2347
588	20240327	104900	157677300	4995	4990	4995	4990	202
589	20240327	104800	156669310	4995	5000	5000	4990	699
590	20240327	104700	153179790	5000	5000	5000	5000	0
591	20240327	104600	153179790	5000	5000	5000	5000	9
592	20240327	104500	153134790	5010	5010	5010	5010	6
593	20240327	104400	153104730	5010	5010	5010	5010	0
594	20240327	104300	153104730	5010	5010	5010	5010	0
595	20240327	104200	153104730	5010	5010	5010	5010	20
596	20240327	104100	153004530	5000	5000	5000	5000	0
597	20240327	104000	153004530	5000	5010	5010	5000	97
598	20240327	103900	152519520	5010	5010	5010	5010	1
599	20240327	103800	152514510	4990	4990	4990	4990	0
600	20240327	103700	152514510	4990	4995	4995	4990	2576
601	20240327	103600	139655430	4995	5000	5000	4995	1177
602	20240327	103500	133771280	5010	5010	5010	5010	0
603	20240327	103400	133771280	5010	5010	5010	5010	0
604	20240327	103300	133771280	5010	5010	5010	5010	50
605	20240327	103200	133520780	5000	5020	5020	4995	2121
606	20240327	103100	122922995	5000	5010	5010	4995	4689
607	20240327	103000	99479730	5010	5040	5040	5010	299
608	20240327	102900	97980920	5030	5030	5030	5030	0
609	20240327	102800	97980920	5030	5030	5030	5030	5
610	20240327	102700	97955770	5040	5040	5040	5040	5
611	20240327	102600	97930570	5010	5010	5010	5010	461
612	20240327	102500	95620960	5040	5020	5040	5010	1005
613	20240327	102400	90582830	5050	5050	5050	5050	3
614	20240327	102300	90567680	5020	5020	5020	5020	0
615	20240327	102200	90567680	5020	5020	5020	5020	0
616	20240327	102100	90567680	5020	5020	5020	5020	0
617	20240327	102000	90567680	5020	5020	5020	5020	0
618	20240327	101900	90567680	5020	5020	5020	5020	0
619	20240327	101800	90567680	5020	5020	5020	5020	0
620	20240327	101700	90567680	5020	5020	5020	5020	0
621	20240327	101600	90567680	5020	5020	5020	5020	0
622	20240327	101500	90567680	5020	5020	5020	5020	29
623	20240327	101400	90422100	5020	5020	5020	5020	100
624	20240327	101300	89920100	5030	5030	5030	5030	0
625	20240327	101200	89920100	5030	5030	5030	5030	1
626	20240327	101100	89915070	5050	5050	5050	5050	0
627	20240327	101000	89915070	5050	5050	5050	5050	0
628	20240327	100900	89915070	5050	5050	5050	5050	0
629	20240327	100800	89915070	5050	5050	5050	5050	0
630	20240327	100700	89915070	5050	5050	5050	5050	0
631	20240327	100600	89915070	5050	5050	5050	5050	0
632	20240327	100500	89915070	5050	5050	5050	5050	10
633	20240327	100400	89864570	5050	5050	5050	5050	6
634	20240327	100300	89834270	5050	5050	5050	5050	1
635	20240327	100200	89829220	5050	5050	5050	5050	0
636	20240327	100100	89829220	5050	5050	5050	5050	0
637	20240327	100000	89829220	5050	5030	5050	5030	5006
638	20240327	095900	64554430	5030	5030	5030	5030	4
639	20240327	095800	64534310	5030	5030	5040	5030	88
640	20240327	095700	64091620	5030	5020	5030	5020	303
641	20240327	095600	62568090	5020	5020	5020	5020	3
642	20240327	095500	62553030	5020	5020	5020	5020	9
643	20240327	095400	62507850	5020	5020	5020	5020	11
644	20240327	095300	62452630	5020	5010	5020	5000	30
645	20240327	095200	62302600	5010	5010	5010	5010	66
646	20240327	095100	61971940	5010	5010	5010	5010	235
647	20240327	095000	60794590	5010	5010	5010	5010	70
648	20240327	094900	60443890	5010	5010	5010	5000	303
649	20240327	094800	58925870	5010	5020	5020	5010	4
650	20240327	094700	58905800	5010	5020	5020	5010	25
651	20240327	094600	58780320	5030	5030	5030	5030	2
652	20240327	094500	58770260	5040	5040	5040	5040	0
653	20240327	094400	58770260	5040	5040	5040	5040	2
654	20240327	094300	58760180	5040	5040	5040	5040	0
655	20240327	094200	58760180	5040	5040	5040	5040	1
656	20240327	094100	58755140	5020	5020	5020	5020	0
657	20240327	094000	58755140	5020	5020	5020	5020	0
658	20240327	093900	58755140	5020	5020	5020	5020	0
659	20240327	093800	58755140	5020	5020	5020	5020	0
660	20240327	093700	58755140	5020	5030	5030	5020	152
661	20240327	093600	57992090	5040	5040	5040	5040	1
662	20240327	093500	57987050	5020	5020	5020	5020	0
663	20240327	093400	57987050	5020	5020	5020	5020	2
664	20240327	093300	57977010	5040	5040	5040	5040	1
665	20240327	093200	57971970	5020	5020	5020	5020	1
666	20240327	093100	57966950	5010	5010	5010	5010	0
667	20240327	093000	57966950	5010	5010	5010	5010	0
668	20240327	092900	57966950	5010	5020	5020	5010	1655
669	20240327	092800	49674300	5020	5010	5020	5010	23
670	20240327	092700	49559050	5010	5010	5020	5000	3700
671	20240327	092600	31031050	5020	5030	5030	5020	798
672	20240327	092500	27024760	5050	5050	5050	5050	0
673	20240327	092400	27024760	5050	5020	5050	5020	144
674	20240327	092300	26301840	5030	5050	5050	5030	278
675	20240327	092200	24903100	5050	5050	5050	5050	500
676	20240327	092100	22378100	5030	5030	5030	5030	0
677	20240327	092000	22378100	5030	5030	5030	5030	0
678	20240327	091900	22378100	5030	5030	5030	5030	1555
679	20240327	091800	14556450	5030	5030	5030	5030	0
680	20240327	091700	14556450	5030	5030	5030	5030	0
681	20240327	091600	14556450	5030	5050	5050	5030	600
682	20240327	091500	11536850	5060	5060	5060	5060	0
683	20240327	091400	11536850	5060	5060	5060	5060	0
684	20240327	091300	11536850	5060	5060	5060	5060	0
685	20240327	091200	11536850	5060	5060	5060	5060	1
686	20240327	091100	11531790	5040	5040	5040	5040	105
687	20240327	091000	11002590	5040	5040	5040	5040	10
688	20240327	090900	10952190	5040	5040	5040	5040	1182
689	20240327	090800	4994910	5040	5050	5050	5040	373
690	20240327	090700	3113730	5060	5060	5060	5060	0
691	20240327	090600	3113730	5060	5060	5060	5060	0
692	20240327	090500	3113730	5060	5070	5070	5060	3
693	20240327	090400	3098530	5080	5070	5080	5070	21
694	20240327	090300	2991860	5080	5080	5080	5080	209
695	20240327	090200	1930140	5040	5040	5040	5040	47
696	20240327	090100	1693260	5040	5050	5050	5040	206
697	20240327	090000	654020	5060	5070	5070	5060	129