KissMeData/357120/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203800	419125590	5040	5040	5040	5040	916
3	20240327	203700	419125590	5040	5040	5040	5040	0
4	20240327	203600	419125590	5040	5040	5040	5040	0
5	20240327	203500	419125590	5040	5040	5040	5040	0
6	20240327	203400	419125590	5040	5040	5040	5040	0
7	20240327	203300	419125590	5040	5040	5040	5040	0
8	20240327	203200	419125590	5040	5040	5040	5040	0
9	20240327	203100	419125590	5040	5040	5040	5040	0
10	20240327	203000	419125590	5040	5040	5040	5040	0
11	20240327	202900	419125590	5040	5040	5040	5040	0
12	20240327	202800	419125590	5040	5040	5040	5040	0
13	20240327	202700	419125590	5040	5040	5040	5040	0
14	20240327	202600	419125590	5040	5040	5040	5040	0
15	20240327	202500	419125590	5040	5040	5040	5040	0
16	20240327	202400	419125590	5040	5040	5040	5040	0
17	20240327	202300	419125590	5040	5040	5040	5040	0
18	20240327	202200	419125590	5040	5040	5040	5040	0
19	20240327	202100	419125590	5040	5040	5040	5040	0
20	20240327	202000	419125590	5040	5040	5040	5040	0
21	20240327	201900	419125590	5040	5040	5040	5040	0
22	20240327	201800	419125590	5040	5040	5040	5040	0
23	20240327	201700	419125590	5040	5040	5040	5040	0
24	20240327	201600	419125590	5040	5040	5040	5040	0
25	20240327	201500	419125590	5040	5040	5040	5040	0
26	20240327	201400	419125590	5040	5040	5040	5040	0
27	20240327	201300	419125590	5040	5040	5040	5040	0
28	20240327	201200	419125590	5040	5040	5040	5040	0
29	20240327	201100	419125590	5040	5040	5040	5040	0
30	20240327	201000	419125590	5040	5040	5040	5040	0
31	20240327	200900	419125590	5040	5040	5040	5040	0
32	20240327	200800	419125590	5040	5040	5040	5040	916
33	20240327	200700	419125590	5040	5040	5040	5040	0
34	20240327	200600	419125590	5040	5040	5040	5040	0
35	20240327	200500	419125590	5040	5040	5040	5040	0
36	20240327	200400	419125590	5040	5040	5040	5040	0
37	20240327	200300	419125590	5040	5040	5040	5040	0
38	20240327	200200	419125590	5040	5040	5040	5040	0
39	20240327	200100	419125590	5040	5040	5040	5040	0
40	20240327	200000	419125590	5040	5040	5040	5040	0
41	20240327	195900	419125590	5040	5040	5040	5040	0
42	20240327	195800	419125590	5040	5040	5040	5040	0
43	20240327	195700	419125590	5040	5040	5040	5040	0
44	20240327	195600	419125590	5040	5040	5040	5040	0
45	20240327	195500	419125590	5040	5040	5040	5040	0
46	20240327	195400	419125590	5040	5040	5040	5040	0
47	20240327	195300	419125590	5040	5040	5040	5040	0
48	20240327	195200	419125590	5040	5040	5040	5040	0
49	20240327	195100	419125590	5040	5040	5040	5040	0
50	20240327	195000	419125590	5040	5040	5040	5040	0
51	20240327	194900	419125590	5040	5040	5040	5040	0
52	20240327	194800	419125590	5040	5040	5040	5040	0
53	20240327	194700	419125590	5040	5040	5040	5040	0
54	20240327	194600	419125590	5040	5040	5040	5040	0
55	20240327	194500	419125590	5040	5040	5040	5040	0
56	20240327	194400	419125590	5040	5040	5040	5040	0
57	20240327	194300	419125590	5040	5040	5040	5040	0
58	20240327	194200	419125590	5040	5040	5040	5040	0
59	20240327	194100	419125590	5040	5040	5040	5040	0
60	20240327	194000	419125590	5040	5040	5040	5040	0
61	20240327	193900	419125590	5040	5040	5040	5040	0
62	20240327	193800	419125590	5040	5040	5040	5040	916
63	20240327	193700	419125590	5040	5040	5040	5040	0
64	20240327	193600	419125590	5040	5040	5040	5040	0
65	20240327	193500	419125590	5040	5040	5040	5040	0
66	20240327	193400	419125590	5040	5040	5040	5040	0
67	20240327	193300	419125590	5040	5040	5040	5040	0
68	20240327	193200	419125590	5040	5040	5040	5040	0
69	20240327	193100	419125590	5040	5040	5040	5040	0
70	20240327	193000	419125590	5040	5040	5040	5040	0
71	20240327	192900	419125590	5040	5040	5040	5040	0
72	20240327	192800	419125590	5040	5040	5040	5040	0
73	20240327	192700	419125590	5040	5040	5040	5040	0
74	20240327	192600	419125590	5040	5040	5040	5040	0
75	20240327	192500	419125590	5040	5040	5040	5040	0
76	20240327	192400	419125590	5040	5040	5040	5040	0
77	20240327	192300	419125590	5040	5040	5040	5040	0
78	20240327	192200	419125590	5040	5040	5040	5040	0
79	20240327	192100	419125590	5040	5040	5040	5040	0
80	20240327	192000	419125590	5040	5040	5040	5040	0
81	20240327	191900	419125590	5040	5040	5040	5040	0
82	20240327	191800	419125590	5040	5040	5040	5040	0
83	20240327	191700	419125590	5040	5040	5040	5040	0
84	20240327	191600	419125590	5040	5040	5040	5040	0
85	20240327	191500	419125590	5040	5040	5040	5040	0
86	20240327	191400	419125590	5040	5040	5040	5040	0
87	20240327	191300	419125590	5040	5040	5040	5040	0
88	20240327	191200	419125590	5040	5040	5040	5040	0
89	20240327	191100	419125590	5040	5040	5040	5040	0
90	20240327	191000	419125590	5040	5040	5040	5040	0
91	20240327	190900	419125590	5040	5040	5040	5040	0
92	20240327	190800	419125590	5040	5040	5040	5040	916
93	20240327	190700	419125590	5040	5040	5040	5040	0
94	20240327	190600	419125590	5040	5040	5040	5040	0
95	20240327	190500	419125590	5040	5040	5040	5040	0
96	20240327	190400	419125590	5040	5040	5040	5040	0
97	20240327	190300	419125590	5040	5040	5040	5040	0
98	20240327	190200	419125590	5040	5040	5040	5040	0
99	20240327	190100	419125590	5040	5040	5040	5040	0
100	20240327	190000	419125590	5040	5040	5040	5040	0
101	20240327	185900	419125590	5040	5040	5040	5040	0
102	20240327	185800	419125590	5040	5040	5040	5040	0
103	20240327	185700	419125590	5040	5040	5040	5040	0
104	20240327	185600	419125590	5040	5040	5040	5040	0
105	20240327	185500	419125590	5040	5040	5040	5040	0
106	20240327	185400	419125590	5040	5040	5040	5040	0
107	20240327	185300	419125590	5040	5040	5040	5040	0
108	20240327	185200	419125590	5040	5040	5040	5040	0
109	20240327	185100	419125590	5040	5040	5040	5040	0
110	20240327	185000	419125590	5040	5040	5040	5040	0
111	20240327	184900	419125590	5040	5040	5040	5040	0
112	20240327	184800	419125590	5040	5040	5040	5040	0
113	20240327	184700	419125590	5040	5040	5040	5040	0
114	20240327	184600	419125590	5040	5040	5040	5040	0
115	20240327	184500	419125590	5040	5040	5040	5040	0
116	20240327	184400	419125590	5040	5040	5040	5040	0
117	20240327	184300	419125590	5040	5040	5040	5040	0
118	20240327	184200	419125590	5040	5040	5040	5040	0
119	20240327	184100	419125590	5040	5040	5040	5040	0
120	20240327	184000	419125590	5040	5040	5040	5040	0
121	20240327	183900	419125590	5040	5040	5040	5040	0
122	20240327	183800	419125590	5040	5040	5040	5040	916
123	20240327	183700	419125590	5040	5040	5040	5040	0
124	20240327	183600	419125590	5040	5040	5040	5040	0
125	20240327	183500	419125590	5040	5040	5040	5040	0
126	20240327	183400	419125590	5040	5040	5040	5040	0
127	20240327	183300	419125590	5040	5040	5040	5040	0
128	20240327	183200	419125590	5040	5040	5040	5040	0
129	20240327	183100	419125590	5040	5040	5040	5040	0
130	20240327	183000	419125590	5040	5040	5040	5040	0
131	20240327	182900	419125590	5040	5040	5040	5040	0
132	20240327	182800	419125590	5040	5040	5040	5040	0
133	20240327	182700	419125590	5040	5040	5040	5040	0
134	20240327	182600	419125590	5040	5040	5040	5040	0
135	20240327	182500	419125590	5040	5040	5040	5040	0
136	20240327	182400	419125590	5040	5040	5040	5040	0
137	20240327	182300	419125590	5040	5040	5040	5040	0
138	20240327	182200	419125590	5040	5040	5040	5040	0
139	20240327	182100	419125590	5040	5040	5040	5040	0
140	20240327	182000	419125590	5040	5040	5040	5040	0
141	20240327	181900	419125590	5040	5040	5040	5040	0
142	20240327	181800	419125590	5040	5040	5040	5040	0
143	20240327	181700	419125590	5040	5040	5040	5040	0
144	20240327	181600	419125590	5040	5040	5040	5040	0
145	20240327	181500	419125590	5040	5040	5040	5040	0
146	20240327	181400	419125590	5040	5040	5040	5040	0
147	20240327	181300	419125590	5040	5040	5040	5040	0
148	20240327	181200	419125590	5040	5040	5040	5040	0
149	20240327	181100	419125590	5040	5040	5040	5040	0
150	20240327	181000	419125590	5040	5040	5040	5040	0
151	20240327	180900	419125590	5040	5040	5040	5040	0
152	20240327	180800	419125590	5040	5040	5040	5040	916
153	20240327	180700	419125590	5040	5040	5040	5040	0
154	20240327	180600	419125590	5040	5040	5040	5040	0
155	20240327	180500	419125590	5040	5040	5040	5040	0
156	20240327	180400	419125590	5040	5040	5040	5040	0
157	20240327	180300	419125590	5040	5040	5040	5040	0
158	20240327	180200	419125590	5040	5040	5040	5040	0
159	20240327	180100	419125590	5040	5040	5040	5040	0
160	20240327	180000	419125590	5040	5040	5040	5040	0
161	20240327	175900	419125590	5040	5040	5040	5040	0
162	20240327	175800	419125590	5040	5040	5040	5040	0
163	20240327	175700	419125590	5040	5040	5040	5040	0
164	20240327	175600	419125590	5040	5040	5040	5040	0
165	20240327	175500	419125590	5040	5040	5040	5040	0
166	20240327	175400	419125590	5040	5040	5040	5040	0
167	20240327	175300	419125590	5040	5040	5040	5040	0
168	20240327	175200	419125590	5040	5040	5040	5040	0
169	20240327	175100	419125590	5040	5040	5040	5040	0
170	20240327	175000	419125590	5040	5040	5040	5040	0
171	20240327	174900	419125590	5040	5040	5040	5040	0
172	20240327	174800	419125590	5040	5040	5040	5040	0
173	20240327	174700	419125590	5040	5040	5040	5040	0
174	20240327	174600	419125590	5040	5040	5040	5040	0
175	20240327	174500	419125590	5040	5040	5040	5040	0
176	20240327	174400	419125590	5040	5040	5040	5040	0
177	20240327	174300	419125590	5040	5040	5040	5040	0
178	20240327	174200	419125590	5040	5040	5040	5040	0
179	20240327	174100	419125590	5040	5040	5040	5040	0
180	20240327	174000	419125590	5040	5040	5040	5040	0
181	20240327	173900	419125590	5040	5040	5040	5040	0
182	20240327	173800	419125590	5040	5040	5040	5040	916
183	20240327	173700	419125590	5040	5040	5040	5040	0
184	20240327	173600	419125590	5040	5040	5040	5040	0
185	20240327	173500	419125590	5040	5040	5040	5040	0
186	20240327	173400	419125590	5040	5040	5040	5040	0
187	20240327	173300	419125590	5040	5040	5040	5040	0
188	20240327	173200	419125590	5040	5040	5040	5040	0
189	20240327	173100	419125590	5040	5040	5040	5040	0
190	20240327	173000	419125590	5040	5040	5040	5040	0
191	20240327	172900	419125590	5040	5040	5040	5040	0
192	20240327	172800	419125590	5040	5040	5040	5040	0
193	20240327	172700	419125590	5040	5040	5040	5040	0
194	20240327	172600	419125590	5040	5040	5040	5040	0
195	20240327	172500	419125590	5040	5040	5040	5040	0
196	20240327	172400	419125590	5040	5040	5040	5040	0
197	20240327	172300	419125590	5040	5040	5040	5040	0
198	20240327	172200	419125590	5040	5040	5040	5040	0
199	20240327	172100	419125590	5040	5040	5040	5040	0
200	20240327	172000	419125590	5040	5040	5040	5040	0
201	20240327	171900	419125590	5040	5040	5040	5040	0
202	20240327	171800	419125590	5040	5040	5040	5040	0
203	20240327	171700	419125590	5040	5040	5040	5040	0
204	20240327	171600	419125590	5040	5040	5040	5040	0
205	20240327	171500	419125590	5040	5040	5040	5040	0
206	20240327	171400	419125590	5040	5040	5040	5040	0
207	20240327	171300	419125590	5040	5040	5040	5040	0
208	20240327	171200	419125590	5040	5040	5040	5040	0
209	20240327	171100	419125590	5040	5040	5040	5040	0
210	20240327	171000	419125590	5040	5040	5040	5040	0
211	20240327	170900	419125590	5040	5040	5040	5040	0
212	20240327	170800	419125590	5040	5040	5040	5040	916
213	20240327	170700	419125590	5040	5040	5040	5040	0
214	20240327	170600	419125590	5040	5040	5040	5040	0
215	20240327	170500	419125590	5040	5040	5040	5040	0
216	20240327	170400	419125590	5040	5040	5040	5040	0
217	20240327	170300	419125590	5040	5040	5040	5040	0
218	20240327	170200	419125590	5040	5040	5040	5040	0
219	20240327	170100	419125590	5040	5040	5040	5040	0
220	20240327	170000	419125590	5040	5040	5040	5040	0
221	20240327	165900	419125590	5040	5040	5040	5040	0
222	20240327	165800	419125590	5040	5040	5040	5040	0
223	20240327	165700	419125590	5040	5040	5040	5040	0
224	20240327	165600	419125590	5040	5040	5040	5040	0
225	20240327	165500	419125590	5040	5040	5040	5040	0
226	20240327	165400	419125590	5040	5040	5040	5040	0
227	20240327	165300	419125590	5040	5040	5040	5040	0
228	20240327	165200	419125590	5040	5040	5040	5040	0
229	20240327	165100	419125590	5040	5040	5040	5040	0
230	20240327	165000	419125590	5040	5040	5040	5040	0
231	20240327	164900	419125590	5040	5040	5040	5040	0
232	20240327	164800	419125590	5040	5040	5040	5040	0
233	20240327	164700	419125590	5040	5040	5040	5040	0
234	20240327	164600	419125590	5040	5040	5040	5040	0
235	20240327	164500	419125590	5040	5040	5040	5040	0
236	20240327	164400	419125590	5040	5040	5040	5040	0
237	20240327	164300	419125590	5040	5040	5040	5040	0
238	20240327	164200	419125590	5040	5040	5040	5040	0
239	20240327	164100	419125590	5040	5040	5040	5040	0
240	20240327	164000	419125590	5040	5040	5040	5040	0
241	20240327	163900	419125590	5040	5040	5040	5040	0
242	20240327	163800	419125590	5040	5040	5040	5040	916
243	20240327	163700	419125590	5040	5040	5040	5040	0
244	20240327	163600	419125590	5040	5040	5040	5040	0
245	20240327	163500	419125590	5040	5040	5040	5040	0
246	20240327	163400	419125590	5040	5040	5040	5040	0
247	20240327	163300	419125590	5040	5040	5040	5040	0
248	20240327	163200	419125590	5040	5040	5040	5040	0
249	20240327	163100	419125590	5040	5040	5040	5040	0
250	20240327	163000	419125590	5040	5040	5040	5040	0
251	20240327	162900	419125590	5040	5040	5040	5040	0
252	20240327	162800	419125590	5040	5040	5040	5040	0
253	20240327	162700	419125590	5040	5040	5040	5040	0
254	20240327	162600	419125590	5040	5040	5040	5040	0
255	20240327	162500	419125590	5040	5040	5040	5040	0
256	20240327	162400	419125590	5040	5040	5040	5040	0
257	20240327	162300	419125590	5040	5040	5040	5040	0
258	20240327	162200	419125590	5040	5040	5040	5040	0
259	20240327	162100	419125590	5040	5040	5040	5040	0
260	20240327	162000	419125590	5040	5040	5040	5040	0
261	20240327	161900	419125590	5040	5040	5040	5040	0
262	20240327	161800	419125590	5040	5040	5040	5040	0
263	20240327	161700	419125590	5040	5040	5040	5040	0
264	20240327	161600	419125590	5040	5040	5040	5040	0
265	20240327	161500	419125590	5040	5040	5040	5040	0
266	20240327	161400	419125590	5040	5040	5040	5040	0
267	20240327	161300	419125590	5040	5040	5040	5040	0
268	20240327	161200	419125590	5040	5040	5040	5040	0
269	20240327	161100	419125590	5040	5040	5040	5040	0
270	20240327	161000	419125590	5040	5040	5040	5040	0
271	20240327	160900	419125590	5040	5040	5040	5040	0
272	20240327	160800	419125590	5040	5040	5040	5040	916
273	20240327	160700	419125590	5040	5040	5040	5040	0
274	20240327	160600	419125590	5040	5040	5040	5040	0
275	20240327	160500	419125590	5040	5040	5040	5040	0
276	20240327	160400	419125590	5040	5040	5040	5040	0
277	20240327	160300	419125590	5040	5040	5040	5040	0
278	20240327	160200	419125590	5040	5040	5040	5040	0
279	20240327	160100	419125590	5040	5040	5040	5040	0
280	20240327	160000	419125590	5040	5040	5040	5040	0
281	20240327	155900	419125590	5040	5040	5040	5040	0
282	20240327	155800	419125590	5040	5040	5040	5040	0
283	20240327	155700	419125590	5040	5040	5040	5040	0
284	20240327	155600	419125590	5040	5040	5040	5040	0
285	20240327	155500	419125590	5040	5040	5040	5040	0
286	20240327	155400	419125590	5040	5040	5040	5040	0
287	20240327	155300	419125590	5040	5040	5040	5040	0
288	20240327	155200	419125590	5040	5040	5040	5040	0
289	20240327	155100	419125590	5040	5040	5040	5040	0
290	20240327	155000	419125590	5040	5040	5040	5040	0
291	20240327	154900	419125590	5040	5040	5040	5040	0
292	20240327	154800	419125590	5040	5040	5040	5040	0
293	20240327	154700	419125590	5040	5040	5040	5040	0
294	20240327	154600	419125590	5040	5040	5040	5040	0
295	20240327	154500	419125590	5040	5040	5040	5040	0
296	20240327	154400	419125590	5040	5040	5040	5040	0
297	20240327	154300	419125590	5040	5040	5040	5040	0
298	20240327	154200	419125590	5040	5040	5040	5040	0
299	20240327	154100	419125590	5040	5040	5040	5040	0
300	20240327	154000	419125590	5040	5040	5040	5040	0
301	20240327	153900	419125590	5040	5040	5040	5040	0
302	20240327	153800	419125590	5040	5040	5040	5040	916
303	20240327	153700	419125590	5040	5040	5040	5040	0
304	20240327	153600	419125590	5040	5040	5040	5040	0
305	20240327	153500	419125590	5040	5040	5040	5040	0
306	20240327	153400	419125590	5040	5040	5040	5040	0
307	20240327	153300	419125590	5040	5040	5040	5040	0
308	20240327	153200	419125590	5040	5040	5040	5040	0
309	20240327	153100	419125590	5040	5040	5040	5040	0
310	20240327	153000	419125590	5040	5040	5040	5040	916
311	20240327	152900	414508950	5050	5050	5050	5050	0
312	20240327	152800	414508950	5050	5050	5050	5050	0
313	20240327	152700	414508950	5050	5050	5050	5050	0
314	20240327	152600	414508950	5050	5050	5050	5050	0
315	20240327	152500	414508950	5050	5050	5050	5050	0
316	20240327	152400	414508950	5050	5050	5050	5050	0
317	20240327	152300	414508950	5050	5050	5050	5050	0
318	20240327	152200	414508950	5050	5050	5050	5050	0
319	20240327	152100	414508950	5050	5050	5050	5050	0
320	20240327	152000	414508950	5050	5050	5050	5050	0
321	20240327	151900	414508950	5050	5050	5050	5050	0
322	20240327	151800	414508950	5050	5050	5050	5050	2
323	20240327	151700	414498850	5050	5050	5050	5050	8
324	20240327	151600	414458450	5050	5050	5050	5050	4
325	20240327	151500	414438250	5040	5040	5040	5040	0
326	20240327	151400	414438250	5040	5040	5040	5040	282
327	20240327	151300	413016970	5050	5050	5050	5050	0
328	20240327	151200	413016970	5050	5050	5050	5050	1
329	20240327	151100	413011920	5050	5050	5050	5040	118
330	20240327	151000	412417000	5050	5050	5050	5050	3
331	20240327	150900	412401850	5040	5050	5050	5040	110
332	20240327	150800	411846450	5050	5050	5050	5050	50
333	20240327	150700	411593950	5050	5050	5050	5050	0
334	20240327	150600	411593950	5050	5050	5050	5050	3
335	20240327	150500	411578800	5050	5050	5050	5050	3
336	20240327	150400	411563650	5050	5050	5050	5050	8
337	20240327	150300	411523250	5050	5050	5050	5050	22
338	20240327	150200	411412150	5050	5050	5050	5050	101
339	20240327	150100	410902100	5050	5050	5050	5040	352
340	20240327	150000	409126580	5050	5050	5050	5050	96
341	20240327	145900	408641780	5050	5050	5050	5050	152
342	20240327	145800	407874180	5050	5050	5050	5050	2
343	20240327	145700	407864080	5050	5050	5050	5050	1
344	20240327	145600	407859030	5050	5040	5050	5040	881
345	20240327	145500	403418690	5040	5050	5050	5040	1030
346	20240327	145400	398227190	5050	5050	5050	5050	29
347	20240327	145300	398080740	5050	5050	5050	5050	0
348	20240327	145200	398080740	5050	5050	5050	5050	8
349	20240327	145100	398040340	5050	5050	5050	5050	0
350	20240327	145000	398040340	5050	5050	5050	5050	0
351	20240327	144900	398040340	5050	5050	5050	5050	3
352	20240327	144800	398025190	5050	5050	5050	5050	0
353	20240327	144700	398025190	5050	5050	5050	5050	0
354	20240327	144600	398025190	5050	5050	5050	5050	0
355	20240327	144500	398025190	5050	5050	5050	5050	2
356	20240327	144400	398015090	5050	5050	5050	5050	3
357	20240327	144300	397999940	5050	5050	5050	5050	0
358	20240327	144200	397999940	5050	5050	5050	5050	0
359	20240327	144100	397999940	5050	5050	5050	5050	1
360	20240327	144000	397994890	5050	5050	5050	5050	0
361	20240327	143900	397994890	5050	5050	5050	5050	10
362	20240327	143800	397944390	5050	5050	5050	5050	4
363	20240327	143700	397924190	5050	5050	5050	5050	1
364	20240327	143600	397919140	5040	5040	5040	5040	0
365	20240327	143500	397919140	5040	5040	5040	5040	0
366	20240327	143400	397919140	5040	5050	5050	5040	71
367	20240327	143300	397561000	5050	5050	5050	5050	3
368	20240327	143200	397545850	5050	5050	5050	5050	0
369	20240327	143100	397545850	5050	5050	5050	5050	200
370	20240327	143000	396535850	5050	5050	5050	5050	0
371	20240327	142900	396535850	5050	5050	5050	5050	40
372	20240327	142800	396333850	5050	5050	5050	5050	3
373	20240327	142700	396318700	5050	5050	5050	5050	0
374	20240327	142600	396318700	5050	5050	5050	5050	37
375	20240327	142500	396131850	5050	5050	5050	5050	919
376	20240327	142400	391490900	5050	5050	5050	5050	100
377	20240327	142300	390985900	5050	5050	5050	5050	0
378	20240327	142200	390985900	5050	5050	5050	5050	4
379	20240327	142100	390965700	5040	5040	5040	5040	945
380	20240327	142000	386202900	5050	5050	5050	5050	0
381	20240327	141900	386202900	5050	5050	5050	5050	32
382	20240327	141800	386041300	5040	5040	5040	5040	640
383	20240327	141700	382815700	5040	5060	5060	5040	1914
384	20240327	141600	373166290	5060	5060	5060	5060	0
385	20240327	141500	373166290	5060	5060	5060	5060	0
386	20240327	141400	373166290	5060	5060	5060	5060	0
387	20240327	141300	373166290	5060	5060	5060	5060	8
388	20240327	141200	373125810	5060	5060	5060	5060	3
389	20240327	141100	373110630	5060	5060	5060	5060	0
390	20240327	141000	373110630	5060	5060	5060	5060	0
391	20240327	140900	373110630	5060	5060	5060	5060	10
392	20240327	140800	373060030	5060	5060	5060	5060	2
393	20240327	140700	373049910	5060	5060	5060	5060	0
394	20240327	140600	373049910	5060	5060	5060	5060	4
395	20240327	140500	373029670	5060	5060	5060	5060	0
396	20240327	140400	373029670	5060	5060	5060	5060	0
397	20240327	140300	373029670	5060	5060	5060	5060	2
398	20240327	140200	373019550	5060	5060	5060	5060	0
399	20240327	140100	373019550	5060	5060	5060	5060	11
400	20240327	140000	372963890	5060	5060	5060	5060	0
401	20240327	135900	372963890	5060	5060	5060	5060	0
402	20240327	135800	372963890	5060	5060	5060	5060	0
403	20240327	135700	372963890	5060	5060	5060	5060	0
404	20240327	135600	372963890	5060	5060	5060	5060	3
405	20240327	135500	372948710	5050	5050	5050	5050	110
406	20240327	135400	372393210	5060	5060	5060	5060	0
407	20240327	135300	372393210	5060	5050	5060	5050	193
408	20240327	135200	371418060	5050	5060	5060	5050	1505
409	20240327	135100	363817760	5060	5060	5060	5060	4
410	20240327	135000	363797520	5060	5060	5060	5060	0
411	20240327	134900	363797520	5060	5060	5060	5060	0
412	20240327	134800	363797520	5060	5060	5060	5060	8
413	20240327	134700	363757040	5060	5060	5060	5060	0
414	20240327	134600	363757040	5060	5060	5060	5060	0
415	20240327	134500	363757040	5060	5060	5060	5060	3
416	20240327	134400	363741860	5050	5050	5050	5050	0
417	20240327	134300	363741860	5050	5050	5050	5050	0
418	20240327	134200	363741860	5050	5050	5050	5050	0
419	20240327	134100	363741860	5050	5050	5050	5050	1000
420	20240327	134000	358691860	5060	5060	5060	5060	18
421	20240327	133900	358600780	5060	5060	5060	5060	0
422	20240327	133800	358600780	5060	5060	5060	5060	0
423	20240327	133700	358600780	5060	5060	5060	5060	0
424	20240327	133600	358600780	5060	5060	5060	5060	0
425	20240327	133500	358600780	5060	5060	5060	5060	11
426	20240327	133400	358545120	5060	5060	5060	5060	0
427	20240327	133300	358545120	5060	5060	5060	5060	0
428	20240327	133200	358545120	5060	5060	5060	5060	0
429	20240327	133100	358545120	5060	5060	5060	5060	10
430	20240327	133000	358494520	5060	5060	5060	5060	20
431	20240327	132900	358393320	5060	5060	5060	5060	4
432	20240327	132800	358373080	5070	5070	5070	5070	0
433	20240327	132700	358373080	5070	5100	5100	5070	1084
434	20240327	132600	352873270	5100	5060	5100	5060	10294
435	20240327	132500	300576770	5060	5060	5060	5060	0
436	20240327	132400	300576770	5060	5060	5060	5060	3
437	20240327	132300	300561590	5060	5060	5060	5060	0
438	20240327	132200	300561590	5060	5060	5060	5060	7
439	20240327	132100	300526170	5060	5060	5060	5060	0
440	20240327	132000	300526170	5060	5060	5060	5060	0
441	20240327	131900	300526170	5060	5060	5060	5060	3
442	20240327	131800	300510990	5060	5060	5060	5060	0
443	20240327	131700	300510990	5060	5060	5060	5060	0
444	20240327	131600	300510990	5060	5060	5060	5060	3
445	20240327	131500	300495810	5060	5060	5060	5060	0
446	20240327	131400	300495810	5060	5060	5060	5060	2
447	20240327	131300	300485690	5060	5060	5060	5060	4
448	20240327	131200	300465450	5060	5060	5060	5060	0
449	20240327	131100	300465450	5060	5060	5060	5060	0
450	20240327	131000	300465450	5060	5060	5060	5060	7
451	20240327	130900	300430030	5060	5060	5060	5060	0
452	20240327	130800	300430030	5060	5050	5060	5050	8569
453	20240327	130700	257155250	5050	5050	5050	5050	0
454	20240327	130600	257155250	5050	5050	5050	5050	0
455	20240327	130500	257155250	5050	5050	5050	5050	1
456	20240327	130400	257150200	5040	5040	5040	5040	100
457	20240327	130300	256646200	5050	5050	5050	5050	3
458	20240327	130200	256631050	5040	5040	5040	5040	79
459	20240327	130100	256232890	5040	5040	5040	5040	250
460	20240327	130000	254972890	5040	5040	5040	5040	0
461	20240327	125900	254972890	5040	5040	5040	5040	0
462	20240327	125800	254972890	5040	5040	5040	5040	7
463	20240327	125700	254937610	5050	5050	5050	5050	30
464	20240327	125600	254786110	5040	5040	5040	5040	7
465	20240327	125500	254750830	5040	5040	5040	5040	0
466	20240327	125400	254750830	5040	5040	5040	5040	0
467	20240327	125300	254750830	5040	5040	5040	5040	7
468	20240327	125200	254715550	5050	5050	5050	5050	103
469	20240327	125100	254195400	5040	5040	5040	5040	6
470	20240327	125000	254165160	5050	5050	5050	5050	0
471	20240327	124900	254165160	5050	5050	5050	5050	15
472	20240327	124800	254089410	5040	5040	5040	5040	6
473	20240327	124700	254059170	5050	5050	5050	5050	13
474	20240327	124600	253993520	5050	5040	5050	5040	7
475	20240327	124500	253958230	5050	5050	5050	5050	0
476	20240327	124400	253958230	5050	5040	5050	5040	15
477	20240327	124300	253882550	5050	5050	5050	5050	0
478	20240327	124200	253882550	5050	5050	5050	5050	0
479	20240327	124100	253882550	5050	5040	5050	5040	11
480	20240327	124000	253827070	5050	5050	5050	5050	0
481	20240327	123900	253827070	5050	5040	5050	5040	17
482	20240327	123800	253741290	5040	5040	5040	5040	0
483	20240327	123700	253741290	5040	5040	5040	5040	0
484	20240327	123600	253741290	5040	5050	5050	5040	11
485	20240327	123500	253685810	5050	5050	5050	5050	0
486	20240327	123400	253685810	5050	5040	5050	5040	306
487	20240327	123300	252140570	5050	5050	5050	5050	110
488	20240327	123200	251585070	5050	5050	5050	5050	8
489	20240327	123100	251544670	5040	5050	5050	5040	19
490	20240327	123000	251448780	5040	5040	5040	5040	0
491	20240327	122900	251448780	5040	5040	5040	5040	7
492	20240327	122800	251413500	5040	5040	5040	5040	163
493	20240327	122700	250591980	5040	5040	5040	5040	6
494	20240327	122600	250561740	5050	5050	5050	5050	4
495	20240327	122500	250541540	5040	5040	5040	5040	0
496	20240327	122400	250541540	5040	5040	5040	5040	7
497	20240327	122300	250506260	5040	5040	5040	5040	0
498	20240327	122200	250506260	5040	5040	5040	5040	7
499	20240327	122100	250470980	5050	5050	5050	5050	0
500	20240327	122000	250470980	5050	5050	5050	5050	3
501	20240327	121900	250455830	5040	5050	5050	5040	14
502	20240327	121800	250385190	5040	5040	5040	5040	0
503	20240327	121700	250385190	5040	5040	5040	5040	7
504	20240327	121600	250349910	5050	5050	5050	5050	0
505	20240327	121500	250349910	5050	5040	5050	5040	9
506	20240327	121400	250304520	5050	5050	5050	5050	0
507	20240327	121300	250304520	5050	5050	5050	5050	1
508	20240327	121200	250299470	5040	5040	5040	5040	7
509	20240327	121100	250264190	5040	5040	5040	5040	1000
510	20240327	121000	245224190	5040	5050	5050	5040	10
511	20240327	120900	245173750	5040	5040	5040	5040	0
512	20240327	120800	245173750	5040	5040	5040	5040	0
513	20240327	120700	245173750	5040	5050	5050	5040	36
514	20240327	120600	244992010	5050	5050	5050	5050	8
515	20240327	120500	244951610	5040	5040	5040	5040	6
516	20240327	120400	244921370	5050	5050	5050	5050	3
517	20240327	120300	244906220	5040	5040	5040	5040	0
518	20240327	120200	244906220	5040	5040	5040	5040	6
519	20240327	120100	244875980	5040	5040	5040	5040	0
520	20240327	120000	244875980	5040	5040	5040	5040	7
521	20240327	115900	244840700	5050	5050	5050	5050	3
522	20240327	115800	244825550	5040	5040	5040	5040	6
523	20240327	115700	244795310	5040	5040	5040	5040	0
524	20240327	115600	244795310	5040	5040	5040	5040	0
525	20240327	115500	244795310	5040	5040	5040	5040	6
526	20240327	115400	244765070	5050	5050	5050	5050	4
527	20240327	115300	244744870	5050	5040	5050	5040	14
528	20240327	115200	244674230	5050	5050	5050	5050	30
529	20240327	115100	244522730	5040	5040	5040	5040	0
530	20240327	115000	244522730	5040	5040	5040	5040	7
531	20240327	114900	244487450	5050	5050	5050	5050	0
532	20240327	114800	244487450	5050	5040	5050	5040	10
533	20240327	114700	244437020	5040	5040	5040	5040	0
534	20240327	114600	244437020	5040	5040	5040	5040	7
535	20240327	114500	244401740	5040	5040	5040	5040	0
536	20240327	114400	244401740	5040	5040	5040	5040	0
537	20240327	114300	244401740	5040	5050	5050	5040	9
538	20240327	114200	244356350	5050	5050	5050	5050	0
539	20240327	114100	244356350	5050	5040	5050	5040	25
540	20240327	114000	244230170	5050	5050	5050	5050	0
541	20240327	113900	244230170	5050	5050	5050	5050	1
542	20240327	113800	244225120	5040	5050	5050	5040	11
543	20240327	113700	244169640	5040	5040	5040	5040	0
544	20240327	113600	244169640	5040	5040	5040	5040	7
545	20240327	113500	244134360	5040	5040	5040	5040	190
546	20240327	113400	243176760	5040	5040	5040	5040	190
547	20240327	113300	242219160	5040	5040	5040	5040	235
548	20240327	113200	241034760	5050	5050	5050	5050	3
549	20240327	113100	241019610	5050	5040	5050	5040	7
550	20240327	113000	240984320	5040	5040	5040	5040	0
551	20240327	112900	240984320	5040	5040	5040	5040	7
552	20240327	112800	240949040	5050	5050	5050	5050	8
553	20240327	112700	240908640	5050	5050	5050	5050	3
554	20240327	112600	240893490	5040	5050	5050	5040	83
555	20240327	112500	240474400	5040	5040	5040	5040	231
556	20240327	112400	239310160	5050	5040	5050	5040	7
557	20240327	112300	239274870	5050	5050	5050	5050	277
558	20240327	112200	237876020	5050	5050	5050	5050	54
559	20240327	112100	237603320	5040	5040	5040	5040	7
560	20240327	112000	237568040	5040	5040	5040	5040	0
561	20240327	111900	237568040	5040	5040	5040	5040	7
562	20240327	111800	237532760	5040	5040	5040	5040	54
563	20240327	111700	237260600	5040	5040	5040	5040	7
564	20240327	111600	237225320	5050	5050	5050	5050	3
565	20240327	111500	237210170	5050	5050	5050	5050	8
566	20240327	111400	237169770	5040	5040	5040	5040	16
567	20240327	111300	237089130	5040	5040	5040	5040	0
568	20240327	111200	237089130	5040	5040	5040	5040	6
569	20240327	111100	237058890	5050	5050	5050	5050	3
570	20240327	111000	237043740	5040	5040	5040	5040	0
571	20240327	110900	237043740	5040	5040	5040	5040	6
572	20240327	110800	237013500	5040	5040	5040	5040	0
573	20240327	110700	237013500	5040	5040	5040	5040	6
574	20240327	110600	236983260	5030	5030	5030	5030	0
575	20240327	110500	236983260	5030	5030	5030	5030	7
576	20240327	110400	236948050	5040	5040	5040	5040	0
577	20240327	110300	236948050	5040	5040	5040	5040	8
578	20240327	110200	236907730	5030	5040	5040	5030	9
579	20240327	110100	236862440	5040	5040	5040	5040	3
580	20240327	110000	236847320	5040	5040	5040	5030	17
581	20240327	105900	236761700	5040	5040	5040	5040	16
582	20240327	105800	236681060	5030	5030	5030	5030	0
583	20240327	105700	236681060	5030	5040	5040	5030	144
584	20240327	105600	235955360	5040	5040	5040	5040	1
585	20240327	105500	235950320	5040	5040	5040	5030	39
586	20240327	105400	235753820	5040	5040	5040	5040	0
587	20240327	105300	235753820	5040	5040	5040	5040	100
588	20240327	105200	235249820	5030	5030	5030	5030	7
589	20240327	105100	235214610	5040	5040	5040	5040	2
590	20240327	105000	235204530	5040	5040	5040	5030	2367
591	20240327	104900	223274910	5040	5040	5040	5040	0
592	20240327	104800	223274910	5040	5040	5040	5040	6
593	20240327	104700	223244670	5040	5040	5040	5040	0
594	20240327	104600	223244670	5040	5040	5040	5040	0
595	20240327	104500	223244670	5040	5050	5050	5040	9
596	20240327	104400	223199280	5040	5040	5040	5040	0
597	20240327	104300	223199280	5040	5040	5040	5040	6
598	20240327	104200	223169040	5050	5050	5050	5050	11
599	20240327	104100	223113490	5040	5040	5040	5040	0
600	20240327	104000	223113490	5040	5050	5050	5040	16
601	20240327	103900	223032750	5050	5050	5050	5050	3
602	20240327	103800	223017600	5040	5050	5050	5040	11
603	20240327	103700	222962110	5050	5040	5050	5040	3977
604	20240327	103600	202917950	5040	5040	5040	5040	7
605	20240327	103500	202882670	5050	5050	5050	5050	0
606	20240327	103400	202882670	5050	5050	5050	5050	6
607	20240327	103300	202852370	5040	5050	5050	5040	7
608	20240327	103200	202817080	5040	5040	5040	5040	0
609	20240327	103100	202817080	5040	5040	5040	5040	7
610	20240327	103000	202781800	5050	5050	5050	5050	110
611	20240327	102900	202226300	5050	5050	5050	5050	5
612	20240327	102800	202201050	5040	5040	5040	5040	7
613	20240327	102700	202165770	5050	5050	5050	5050	253
614	20240327	102600	200888120	5050	5040	5050	5040	76
615	20240327	102500	200504380	5050	5050	5050	5050	0
616	20240327	102400	200504380	5050	5040	5050	5040	14
617	20240327	102300	200433740	5050	5050	5050	5050	3
618	20240327	102200	200418590	5050	5050	5050	5050	123
619	20240327	102100	199797440	5040	5040	5040	5040	7
620	20240327	102000	199762160	5040	5040	5040	5040	0
621	20240327	101900	199762160	5040	5050	5050	5040	8
622	20240327	101800	199721820	5050	5050	5050	5050	3
623	20240327	101700	199706670	5040	5040	5040	5040	0
624	20240327	101600	199706670	5040	5050	5050	5040	117
625	20240327	101500	199115880	5050	5040	5050	5040	824
626	20240327	101400	194962880	5050	5040	5050	5040	8
627	20240327	101300	194922540	5050	5050	5050	5050	144
628	20240327	101200	194195340	5050	5040	5050	5040	15
629	20240327	101100	194119660	5050	5050	5050	5050	11
630	20240327	101000	194064110	5040	5040	5040	5040	0
631	20240327	100900	194064110	5040	5040	5040	5040	7
632	20240327	100800	194028830	5050	5050	5050	5050	50
633	20240327	100700	193776330	5050	5040	5050	5040	10
634	20240327	100600	193725900	5040	5040	5040	5040	0
635	20240327	100500	193725900	5040	5040	5040	5040	0
636	20240327	100400	193725900	5040	5040	5040	5040	6
637	20240327	100300	193695660	5050	5050	5050	5050	1
638	20240327	100200	193690610	5050	5040	5050	5040	9
639	20240327	100100	193645220	5040	5040	5040	5040	0
640	20240327	100000	193645220	5040	5040	5040	5040	6
641	20240327	095900	193614980	5050	5050	5050	5050	8
642	20240327	095800	193574580	5040	5040	5040	5040	0
643	20240327	095700	193574580	5040	5050	5050	5040	237
644	20240327	095600	192380050	5050	5050	5050	5050	1
645	20240327	095500	192375000	5050	5050	5050	5040	28
646	20240327	095400	192233670	5050	5050	5050	5050	1
647	20240327	095300	192228620	5050	5050	5050	5050	100
648	20240327	095200	191723620	5040	5040	5040	5040	7
649	20240327	095100	191688340	5050	5050	5050	5050	3
650	20240327	095000	191673190	5050	5050	5050	5040	18
651	20240327	094900	191582360	5050	5050	5050	5050	56
652	20240327	094800	191299560	5040	5040	5040	5040	7
653	20240327	094700	191264280	5050	5050	5050	5050	1
654	20240327	094600	191259230	5050	5050	5050	5050	12
655	20240327	094500	191198630	5040	5040	5040	5040	407
656	20240327	094400	189147350	5040	5040	5040	5040	2242
657	20240327	094300	177847670	5040	5040	5040	5040	6
658	20240327	094200	177817430	5050	5050	5050	5050	295
659	20240327	094100	176327680	5050	5060	5060	5050	13
660	20240327	094000	176261950	5050	5050	5050	5050	6
661	20240327	093900	176231650	5050	5050	5050	5050	2300
662	20240327	093800	164616650	5050	5050	5050	5050	7
663	20240327	093700	164581300	5050	5050	5050	5050	0
664	20240327	093600	164581300	5050	5060	5060	5050	9
665	20240327	093500	164535820	5040	5040	5040	5040	0
666	20240327	093400	164535820	5040	5060	5060	5040	1007
667	20240327	093300	159454540	5050	5050	5050	5050	7
668	20240327	093200	159419190	5050	5050	5050	5050	400
669	20240327	093100	157399190	5050	5050	5050	5050	6
670	20240327	093000	157368890	5060	5050	5060	5050	1724
671	20240327	092900	148662660	5050	5050	5050	5050	0
672	20240327	092800	148662660	5050	5050	5050	5050	6
673	20240327	092700	148632360	5060	5060	5060	5060	1
674	20240327	092600	148627300	5050	5060	5060	5050	11
675	20240327	092500	148571700	5060	5060	5060	5060	10
676	20240327	092400	148521100	5050	5050	5050	5050	7
677	20240327	092300	148485750	5050	5050	5050	5050	0
678	20240327	092200	148485750	5050	5050	5050	5050	1300
679	20240327	092100	141920750	5050	5060	5060	5050	15
680	20240327	092000	141844920	5060	5060	5060	5060	3
681	20240327	091900	141829740	5050	5060	5060	5050	996
682	20240327	091800	136790040	5040	5040	5040	5040	231
683	20240327	091700	135625800	5040	5040	5060	5040	2582
684	20240327	091600	122611020	5060	5040	5070	5030	4043
685	20240327	091500	102170730	5040	5050	5060	5040	2441
686	20240327	091400	89852270	5060	5050	5060	5050	11
687	20240327	091300	89796670	5060	5060	5060	5060	6
688	20240327	091200	89766310	5060	5060	5060	5060	1110
689	20240327	091100	84149710	5070	5080	5120	5070	3130
690	20240327	091000	68279980	5080	5110	5130	5070	6432
691	20240327	090900	35387030	5100	5100	5100	5100	120
692	20240327	090800	34775030	5110	5100	5110	5100	253
693	20240327	090700	33484650	5090	5090	5090	5090	33
694	20240327	090600	33316680	5060	5070	5070	5060	1000
695	20240327	090500	28256360	5110	5110	5110	5110	0
696	20240327	090400	28256360	5110	5110	5110	5110	231
697	20240327	090300	27075950	5070	5070	5070	5070	0
698	20240327	090200	27075950	5070	5110	5120	5070	5106
699	20240327	090100	1176480	5110	5110	5110	5110	1
700	20240327	090000	1171370	5090	5120	5120	5090	230