KissMeData/453340/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	205300	578497560	11980	11980	11980	11980	126
3	20240327	205200	578497560	11980	11980	11980	11980	0
4	20240327	205100	578497560	11980	11980	11980	11980	0
5	20240327	205000	578497560	11980	11980	11980	11980	0
6	20240327	204900	578497560	11980	11980	11980	11980	0
7	20240327	204800	578497560	11980	11980	11980	11980	0
8	20240327	204700	578497560	11980	11980	11980	11980	0
9	20240327	204600	578497560	11980	11980	11980	11980	0
10	20240327	204500	578497560	11980	11980	11980	11980	0
11	20240327	204400	578497560	11980	11980	11980	11980	0
12	20240327	204300	578497560	11980	11980	11980	11980	0
13	20240327	204200	578497560	11980	11980	11980	11980	0
14	20240327	204100	578497560	11980	11980	11980	11980	0
15	20240327	204000	578497560	11980	11980	11980	11980	0
16	20240327	203900	578497560	11980	11980	11980	11980	0
17	20240327	203800	578497560	11980	11980	11980	11980	0
18	20240327	203700	578497560	11980	11980	11980	11980	0
19	20240327	203600	578497560	11980	11980	11980	11980	0
20	20240327	203500	578497560	11980	11980	11980	11980	0
21	20240327	203400	578497560	11980	11980	11980	11980	0
22	20240327	203300	578497560	11980	11980	11980	11980	0
23	20240327	203200	578497560	11980	11980	11980	11980	0
24	20240327	203100	578497560	11980	11980	11980	11980	0
25	20240327	203000	578497560	11980	11980	11980	11980	0
26	20240327	202900	578497560	11980	11980	11980	11980	0
27	20240327	202800	578497560	11980	11980	11980	11980	0
28	20240327	202700	578497560	11980	11980	11980	11980	0
29	20240327	202600	578497560	11980	11980	11980	11980	0
30	20240327	202500	578497560	11980	11980	11980	11980	0
31	20240327	202400	578497560	11980	11980	11980	11980	0
32	20240327	202300	578497560	11980	11980	11980	11980	126
33	20240327	202200	578497560	11980	11980	11980	11980	0
34	20240327	202100	578497560	11980	11980	11980	11980	0
35	20240327	202000	578497560	11980	11980	11980	11980	0
36	20240327	201900	578497560	11980	11980	11980	11980	0
37	20240327	201800	578497560	11980	11980	11980	11980	0
38	20240327	201700	578497560	11980	11980	11980	11980	0
39	20240327	201600	578497560	11980	11980	11980	11980	0
40	20240327	201500	578497560	11980	11980	11980	11980	0
41	20240327	201400	578497560	11980	11980	11980	11980	0
42	20240327	201300	578497560	11980	11980	11980	11980	0
43	20240327	201200	578497560	11980	11980	11980	11980	0
44	20240327	201100	578497560	11980	11980	11980	11980	0
45	20240327	201000	578497560	11980	11980	11980	11980	0
46	20240327	200900	578497560	11980	11980	11980	11980	0
47	20240327	200800	578497560	11980	11980	11980	11980	0
48	20240327	200700	578497560	11980	11980	11980	11980	0
49	20240327	200600	578497560	11980	11980	11980	11980	0
50	20240327	200500	578497560	11980	11980	11980	11980	0
51	20240327	200400	578497560	11980	11980	11980	11980	0
52	20240327	200300	578497560	11980	11980	11980	11980	0
53	20240327	200200	578497560	11980	11980	11980	11980	0
54	20240327	200100	578497560	11980	11980	11980	11980	0
55	20240327	200000	578497560	11980	11980	11980	11980	0
56	20240327	195900	578497560	11980	11980	11980	11980	0
57	20240327	195800	578497560	11980	11980	11980	11980	0
58	20240327	195700	578497560	11980	11980	11980	11980	0
59	20240327	195600	578497560	11980	11980	11980	11980	0
60	20240327	195500	578497560	11980	11980	11980	11980	0
61	20240327	195400	578497560	11980	11980	11980	11980	0
62	20240327	195300	578497560	11980	11980	11980	11980	126
63	20240327	195200	578497560	11980	11980	11980	11980	0
64	20240327	195100	578497560	11980	11980	11980	11980	0
65	20240327	195000	578497560	11980	11980	11980	11980	0
66	20240327	194900	578497560	11980	11980	11980	11980	0
67	20240327	194800	578497560	11980	11980	11980	11980	0
68	20240327	194700	578497560	11980	11980	11980	11980	0
69	20240327	194600	578497560	11980	11980	11980	11980	0
70	20240327	194500	578497560	11980	11980	11980	11980	0
71	20240327	194400	578497560	11980	11980	11980	11980	0
72	20240327	194300	578497560	11980	11980	11980	11980	0
73	20240327	194200	578497560	11980	11980	11980	11980	0
74	20240327	194100	578497560	11980	11980	11980	11980	0
75	20240327	194000	578497560	11980	11980	11980	11980	0
76	20240327	193900	578497560	11980	11980	11980	11980	0
77	20240327	193800	578497560	11980	11980	11980	11980	0
78	20240327	193700	578497560	11980	11980	11980	11980	0
79	20240327	193600	578497560	11980	11980	11980	11980	0
80	20240327	193500	578497560	11980	11980	11980	11980	0
81	20240327	193400	578497560	11980	11980	11980	11980	0
82	20240327	193300	578497560	11980	11980	11980	11980	0
83	20240327	193200	578497560	11980	11980	11980	11980	0
84	20240327	193100	578497560	11980	11980	11980	11980	0
85	20240327	193000	578497560	11980	11980	11980	11980	0
86	20240327	192900	578497560	11980	11980	11980	11980	0
87	20240327	192800	578497560	11980	11980	11980	11980	0
88	20240327	192700	578497560	11980	11980	11980	11980	0
89	20240327	192600	578497560	11980	11980	11980	11980	0
90	20240327	192500	578497560	11980	11980	11980	11980	0
91	20240327	192400	578497560	11980	11980	11980	11980	0
92	20240327	192300	578497560	11980	11980	11980	11980	126
93	20240327	192200	578497560	11980	11980	11980	11980	0
94	20240327	192100	578497560	11980	11980	11980	11980	0
95	20240327	192000	578497560	11980	11980	11980	11980	0
96	20240327	191900	578497560	11980	11980	11980	11980	0
97	20240327	191800	578497560	11980	11980	11980	11980	0
98	20240327	191700	578497560	11980	11980	11980	11980	0
99	20240327	191600	578497560	11980	11980	11980	11980	0
100	20240327	191500	578497560	11980	11980	11980	11980	0
101	20240327	191400	578497560	11980	11980	11980	11980	0
102	20240327	191300	578497560	11980	11980	11980	11980	0
103	20240327	191200	578497560	11980	11980	11980	11980	0
104	20240327	191100	578497560	11980	11980	11980	11980	0
105	20240327	191000	578497560	11980	11980	11980	11980	0
106	20240327	190900	578497560	11980	11980	11980	11980	0
107	20240327	190800	578497560	11980	11980	11980	11980	0
108	20240327	190700	578497560	11980	11980	11980	11980	0
109	20240327	190600	578497560	11980	11980	11980	11980	0
110	20240327	190500	578497560	11980	11980	11980	11980	0
111	20240327	190400	578497560	11980	11980	11980	11980	0
112	20240327	190300	578497560	11980	11980	11980	11980	0
113	20240327	190200	578497560	11980	11980	11980	11980	0
114	20240327	190100	578497560	11980	11980	11980	11980	0
115	20240327	190000	578497560	11980	11980	11980	11980	0
116	20240327	185900	578497560	11980	11980	11980	11980	0
117	20240327	185800	578497560	11980	11980	11980	11980	0
118	20240327	185700	578497560	11980	11980	11980	11980	0
119	20240327	185600	578497560	11980	11980	11980	11980	0
120	20240327	185500	578497560	11980	11980	11980	11980	0
121	20240327	185400	578497560	11980	11980	11980	11980	0
122	20240327	185300	578497560	11980	11980	11980	11980	126
123	20240327	185200	578497560	11980	11980	11980	11980	0
124	20240327	185100	578497560	11980	11980	11980	11980	0
125	20240327	185000	578497560	11980	11980	11980	11980	0
126	20240327	184900	578497560	11980	11980	11980	11980	0
127	20240327	184800	578497560	11980	11980	11980	11980	0
128	20240327	184700	578497560	11980	11980	11980	11980	0
129	20240327	184600	578497560	11980	11980	11980	11980	0
130	20240327	184500	578497560	11980	11980	11980	11980	0
131	20240327	184400	578497560	11980	11980	11980	11980	0
132	20240327	184300	578497560	11980	11980	11980	11980	0
133	20240327	184200	578497560	11980	11980	11980	11980	0
134	20240327	184100	578497560	11980	11980	11980	11980	0
135	20240327	184000	578497560	11980	11980	11980	11980	0
136	20240327	183900	578497560	11980	11980	11980	11980	0
137	20240327	183800	578497560	11980	11980	11980	11980	0
138	20240327	183700	578497560	11980	11980	11980	11980	0
139	20240327	183600	578497560	11980	11980	11980	11980	0
140	20240327	183500	578497560	11980	11980	11980	11980	0
141	20240327	183400	578497560	11980	11980	11980	11980	0
142	20240327	183300	578497560	11980	11980	11980	11980	0
143	20240327	183200	578497560	11980	11980	11980	11980	0
144	20240327	183100	578497560	11980	11980	11980	11980	0
145	20240327	183000	578497560	11980	11980	11980	11980	0
146	20240327	182900	578497560	11980	11980	11980	11980	0
147	20240327	182800	578497560	11980	11980	11980	11980	0
148	20240327	182700	578497560	11980	11980	11980	11980	0
149	20240327	182600	578497560	11980	11980	11980	11980	0
150	20240327	182500	578497560	11980	11980	11980	11980	0
151	20240327	182400	578497560	11980	11980	11980	11980	0
152	20240327	182300	578497560	11980	11980	11980	11980	126
153	20240327	182200	578497560	11980	11980	11980	11980	0
154	20240327	182100	578497560	11980	11980	11980	11980	0
155	20240327	182000	578497560	11980	11980	11980	11980	0
156	20240327	181900	578497560	11980	11980	11980	11980	0
157	20240327	181800	578497560	11980	11980	11980	11980	0
158	20240327	181700	578497560	11980	11980	11980	11980	0
159	20240327	181600	578497560	11980	11980	11980	11980	0
160	20240327	181500	578497560	11980	11980	11980	11980	0
161	20240327	181400	578497560	11980	11980	11980	11980	0
162	20240327	181300	578497560	11980	11980	11980	11980	0
163	20240327	181200	578497560	11980	11980	11980	11980	0
164	20240327	181100	578497560	11980	11980	11980	11980	0
165	20240327	181000	578497560	11980	11980	11980	11980	0
166	20240327	180900	578497560	11980	11980	11980	11980	0
167	20240327	180800	578497560	11980	11980	11980	11980	0
168	20240327	180700	578497560	11980	11980	11980	11980	0
169	20240327	180600	578497560	11980	11980	11980	11980	0
170	20240327	180500	578497560	11980	11980	11980	11980	0
171	20240327	180400	578497560	11980	11980	11980	11980	0
172	20240327	180300	578497560	11980	11980	11980	11980	0
173	20240327	180200	578497560	11980	11980	11980	11980	0
174	20240327	180100	578497560	11980	11980	11980	11980	0
175	20240327	180000	578497560	11980	11980	11980	11980	0
176	20240327	175900	578497560	11980	11980	11980	11980	0
177	20240327	175800	578497560	11980	11980	11980	11980	0
178	20240327	175700	578497560	11980	11980	11980	11980	0
179	20240327	175600	578497560	11980	11980	11980	11980	0
180	20240327	175500	578497560	11980	11980	11980	11980	0
181	20240327	175400	578497560	11980	11980	11980	11980	0
182	20240327	175300	578497560	11980	11980	11980	11980	126
183	20240327	175200	578497560	11980	11980	11980	11980	0
184	20240327	175100	578497560	11980	11980	11980	11980	0
185	20240327	175000	578497560	11980	11980	11980	11980	0
186	20240327	174900	578497560	11980	11980	11980	11980	0
187	20240327	174800	578497560	11980	11980	11980	11980	0
188	20240327	174700	578497560	11980	11980	11980	11980	0
189	20240327	174600	578497560	11980	11980	11980	11980	0
190	20240327	174500	578497560	11980	11980	11980	11980	0
191	20240327	174400	578497560	11980	11980	11980	11980	0
192	20240327	174300	578497560	11980	11980	11980	11980	0
193	20240327	174200	578497560	11980	11980	11980	11980	0
194	20240327	174100	578497560	11980	11980	11980	11980	0
195	20240327	174000	578497560	11980	11980	11980	11980	0
196	20240327	173900	578497560	11980	11980	11980	11980	0
197	20240327	173800	578497560	11980	11980	11980	11980	0
198	20240327	173700	578497560	11980	11980	11980	11980	0
199	20240327	173600	578497560	11980	11980	11980	11980	0
200	20240327	173500	578497560	11980	11980	11980	11980	0
201	20240327	173400	578497560	11980	11980	11980	11980	0
202	20240327	173300	578497560	11980	11980	11980	11980	0
203	20240327	173200	578497560	11980	11980	11980	11980	0
204	20240327	173100	578497560	11980	11980	11980	11980	0
205	20240327	173000	578497560	11980	11980	11980	11980	0
206	20240327	172900	578497560	11980	11980	11980	11980	0
207	20240327	172800	578497560	11980	11980	11980	11980	0
208	20240327	172700	578497560	11980	11980	11980	11980	0
209	20240327	172600	578497560	11980	11980	11980	11980	0
210	20240327	172500	578497560	11980	11980	11980	11980	0
211	20240327	172400	578497560	11980	11980	11980	11980	0
212	20240327	172300	578497560	11980	11980	11980	11980	126
213	20240327	172200	578497560	11980	11980	11980	11980	0
214	20240327	172100	578497560	11980	11980	11980	11980	0
215	20240327	172000	578497560	11980	11980	11980	11980	0
216	20240327	171900	578497560	11980	11980	11980	11980	0
217	20240327	171800	578497560	11980	11980	11980	11980	0
218	20240327	171700	578497560	11980	11980	11980	11980	0
219	20240327	171600	578497560	11980	11980	11980	11980	0
220	20240327	171500	578497560	11980	11980	11980	11980	0
221	20240327	171400	578497560	11980	11980	11980	11980	0
222	20240327	171300	578497560	11980	11980	11980	11980	0
223	20240327	171200	578497560	11980	11980	11980	11980	0
224	20240327	171100	578497560	11980	11980	11980	11980	0
225	20240327	171000	578497560	11980	11980	11980	11980	0
226	20240327	170900	578497560	11980	11980	11980	11980	0
227	20240327	170800	578497560	11980	11980	11980	11980	0
228	20240327	170700	578497560	11980	11980	11980	11980	0
229	20240327	170600	578497560	11980	11980	11980	11980	0
230	20240327	170500	578497560	11980	11980	11980	11980	0
231	20240327	170400	578497560	11980	11980	11980	11980	0
232	20240327	170300	578497560	11980	11980	11980	11980	0
233	20240327	170200	578497560	11980	11980	11980	11980	0
234	20240327	170100	578497560	11980	11980	11980	11980	0
235	20240327	170000	578497560	11980	11980	11980	11980	0
236	20240327	165900	578497560	11980	11980	11980	11980	0
237	20240327	165800	578497560	11980	11980	11980	11980	0
238	20240327	165700	578497560	11980	11980	11980	11980	0
239	20240327	165600	578497560	11980	11980	11980	11980	0
240	20240327	165500	578497560	11980	11980	11980	11980	0
241	20240327	165400	578497560	11980	11980	11980	11980	0
242	20240327	165300	578497560	11980	11980	11980	11980	126
243	20240327	165200	578497560	11980	11980	11980	11980	0
244	20240327	165100	578497560	11980	11980	11980	11980	0
245	20240327	165000	578497560	11980	11980	11980	11980	0
246	20240327	164900	578497560	11980	11980	11980	11980	0
247	20240327	164800	578497560	11980	11980	11980	11980	0
248	20240327	164700	578497560	11980	11980	11980	11980	0
249	20240327	164600	578497560	11980	11980	11980	11980	0
250	20240327	164500	578497560	11980	11980	11980	11980	0
251	20240327	164400	578497560	11980	11980	11980	11980	0
252	20240327	164300	578497560	11980	11980	11980	11980	0
253	20240327	164200	578497560	11980	11980	11980	11980	0
254	20240327	164100	578497560	11980	11980	11980	11980	0
255	20240327	164000	578497560	11980	11980	11980	11980	0
256	20240327	163900	578497560	11980	11980	11980	11980	0
257	20240327	163800	578497560	11980	11980	11980	11980	0
258	20240327	163700	578497560	11980	11980	11980	11980	0
259	20240327	163600	578497560	11980	11980	11980	11980	0
260	20240327	163500	578497560	11980	11980	11980	11980	0
261	20240327	163400	578497560	11980	11980	11980	11980	0
262	20240327	163300	578497560	11980	11980	11980	11980	0
263	20240327	163200	578497560	11980	11980	11980	11980	0
264	20240327	163100	578497560	11980	11980	11980	11980	0
265	20240327	163000	578497560	11980	11980	11980	11980	0
266	20240327	162900	578497560	11980	11980	11980	11980	0
267	20240327	162800	578497560	11980	11980	11980	11980	0
268	20240327	162700	578497560	11980	11980	11980	11980	0
269	20240327	162600	578497560	11980	11980	11980	11980	0
270	20240327	162500	578497560	11980	11980	11980	11980	0
271	20240327	162400	578497560	11980	11980	11980	11980	0
272	20240327	162300	578497560	11980	11980	11980	11980	126
273	20240327	162200	578497560	11980	11980	11980	11980	0
274	20240327	162100	578497560	11980	11980	11980	11980	0
275	20240327	162000	578497560	11980	11980	11980	11980	0
276	20240327	161900	578497560	11980	11980	11980	11980	0
277	20240327	161800	578497560	11980	11980	11980	11980	0
278	20240327	161700	578497560	11980	11980	11980	11980	0
279	20240327	161600	578497560	11980	11980	11980	11980	0
280	20240327	161500	578497560	11980	11980	11980	11980	0
281	20240327	161400	578497560	11980	11980	11980	11980	0
282	20240327	161300	578497560	11980	11980	11980	11980	0
283	20240327	161200	578497560	11980	11980	11980	11980	0
284	20240327	161100	578497560	11980	11980	11980	11980	0
285	20240327	161000	578497560	11980	11980	11980	11980	0
286	20240327	160900	578497560	11980	11980	11980	11980	0
287	20240327	160800	578497560	11980	11980	11980	11980	0
288	20240327	160700	578497560	11980	11980	11980	11980	0
289	20240327	160600	578497560	11980	11980	11980	11980	0
290	20240327	160500	578497560	11980	11980	11980	11980	0
291	20240327	160400	578497560	11980	11980	11980	11980	0
292	20240327	160300	578497560	11980	11980	11980	11980	0
293	20240327	160200	578497560	11980	11980	11980	11980	0
294	20240327	160100	578497560	11980	11980	11980	11980	0
295	20240327	160000	578497560	11980	11980	11980	11980	0
296	20240327	155900	578497560	11980	11980	11980	11980	0
297	20240327	155800	578497560	11980	11980	11980	11980	0
298	20240327	155700	578497560	11980	11980	11980	11980	0
299	20240327	155600	578497560	11980	11980	11980	11980	0
300	20240327	155500	578497560	11980	11980	11980	11980	0
301	20240327	155400	578497560	11980	11980	11980	11980	0
302	20240327	155300	578497560	11980	11980	11980	11980	126
303	20240327	155200	578497560	11980	11980	11980	11980	0
304	20240327	155100	578497560	11980	11980	11980	11980	0
305	20240327	155000	578497560	11980	11980	11980	11980	0
306	20240327	154900	578497560	11980	11980	11980	11980	0
307	20240327	154800	578497560	11980	11980	11980	11980	0
308	20240327	154700	578497560	11980	11980	11980	11980	0
309	20240327	154600	578497560	11980	11980	11980	11980	0
310	20240327	154500	578497560	11980	11980	11980	11980	0
311	20240327	154400	578497560	11980	11980	11980	11980	0
312	20240327	154300	578497560	11980	11980	11980	11980	0
313	20240327	154200	578497560	11980	11980	11980	11980	0
314	20240327	154100	578497560	11980	11980	11980	11980	0
315	20240327	154000	578497560	11980	11980	11980	11980	0
316	20240327	153900	578497560	11980	11980	11980	11980	0
317	20240327	153800	578497560	11980	11980	11980	11980	0
318	20240327	153700	578497560	11980	11980	11980	11980	0
319	20240327	153600	578497560	11980	11980	11980	11980	0
320	20240327	153500	578497560	11980	11980	11980	11980	0
321	20240327	153400	578497560	11980	11980	11980	11980	0
322	20240327	153300	578497560	11980	11980	11980	11980	0
323	20240327	153200	578497560	11980	11980	11980	11980	0
324	20240327	153100	578497560	11980	11980	11980	11980	0
325	20240327	153000	578497560	11980	11980	11980	11980	126
326	20240327	152900	576988080	11980	11980	11980	11980	0
327	20240327	152800	576988080	11980	11980	11980	11980	0
328	20240327	152700	576988080	11980	11980	11980	11980	0
329	20240327	152600	576988080	11980	11980	11980	11980	0
330	20240327	152500	576988080	11980	11980	11980	11980	0
331	20240327	152400	576988080	11980	11980	11980	11980	0
332	20240327	152300	576988080	11980	11980	11980	11980	0
333	20240327	152200	576988080	11980	11980	11980	11980	0
334	20240327	152100	576988080	11980	11980	11980	11980	0
335	20240327	152000	576988080	11980	11980	11980	11980	0
336	20240327	151900	576988080	11980	11970	11980	11970	75
337	20240327	151800	576090320	11970	11970	11970	11970	4
338	20240327	151700	576042440	11970	11970	11970	11970	307
339	20240327	151600	572367650	11970	11970	11970	11970	20
340	20240327	151500	572128250	11980	11980	11980	11980	0
341	20240327	151400	572128250	11980	11980	11980	11980	13
342	20240327	151300	571972510	11970	11970	11970	11970	9
343	20240327	151200	571864780	11970	11970	11970	11970	0
344	20240327	151100	571864780	11970	11970	11970	11970	40
345	20240327	151000	571385980	11970	11970	11970	11970	9
346	20240327	150900	571278250	11980	11980	11980	11980	0
347	20240327	150800	571278250	11980	11980	11980	11980	0
348	20240327	150700	571278250	11980	11980	11980	11980	0
349	20240327	150600	571278250	11980	11980	11980	11980	2
350	20240327	150500	571254290	11980	11980	11980	11980	0
351	20240327	150400	571254290	11980	11980	11980	11980	0
352	20240327	150300	571254290	11980	11980	11980	11980	33
353	20240327	150200	570858950	11980	11980	11980	11980	0
354	20240327	150100	570858950	11980	11980	11980	11980	0
355	20240327	150000	570858950	11980	11980	11980	11980	0
356	20240327	145900	570858950	11980	11980	11980	11980	6
357	20240327	145800	570787070	11980	11970	11980	11970	1001
358	20240327	145700	558805090	11990	11990	11990	11990	0
359	20240327	145600	558805090	11990	11990	11990	11990	1
360	20240327	145500	558793100	11980	11980	11980	11980	0
361	20240327	145400	558793100	11980	11980	11980	11980	5
362	20240327	145300	558733200	11970	11970	11970	11970	0
363	20240327	145200	558733200	11970	11970	11970	11970	0
364	20240327	145100	558733200	11970	11980	11980	11970	464
365	20240327	145000	553178620	11990	11990	11990	11990	0
366	20240327	144900	553178620	11990	11990	11990	11990	100
367	20240327	144800	551979620	11970	11970	11970	11970	2957
368	20240327	144700	516584330	11980	11980	11980	11980	0
369	20240327	144600	516584330	11980	11980	11980	11980	0
370	20240327	144500	516584330	11980	11980	11980	11980	0
371	20240327	144400	516584330	11980	11980	11980	11980	0
372	20240327	144300	516584330	11980	11980	11980	11980	15
373	20240327	144200	516404630	11980	11980	11980	11980	100
374	20240327	144100	515206630	11970	11980	11980	11970	21
375	20240327	144000	514955150	11970	11970	11970	11970	0
376	20240327	143900	514955150	11970	11980	11980	11970	105
377	20240327	143800	513698170	11980	11990	11990	11980	105
378	20240327	143700	512439270	11970	11970	11970	11970	0
379	20240327	143600	512439270	11970	11970	11970	11970	0
380	20240327	143500	512439270	11970	11970	11970	11970	0
381	20240327	143400	512439270	11970	11970	11970	11970	0
382	20240327	143300	512439270	11970	11970	11970	11970	0
383	20240327	143200	512439270	11970	11970	11970	11970	0
384	20240327	143100	512439270	11970	11990	11990	11970	703
385	20240327	143000	504010360	11990	11980	11990	11980	1041
386	20240327	142900	491531170	11990	11980	11990	11980	842
387	20240327	142800	481441450	11980	11980	11980	11980	50
388	20240327	142700	480842450	11970	11970	11970	11970	127
389	20240327	142600	479322260	11980	11980	11980	11980	0
390	20240327	142500	479322260	11980	11980	11980	11980	0
391	20240327	142400	479322260	11980	11980	11980	11980	0
392	20240327	142300	479322260	11980	11980	11980	11980	0
393	20240327	142200	479322260	11980	11980	11980	11980	50
394	20240327	142100	478723260	11980	11980	11980	11980	43
395	20240327	142000	478208120	11970	11970	11970	11970	110
396	20240327	141900	476891420	11970	11970	11970	11970	0
397	20240327	141800	476891420	11970	11970	11970	11970	160
398	20240327	141700	474976220	11970	11970	11970	11970	26
399	20240327	141600	474665000	11970	11970	11970	11970	0
400	20240327	141500	474665000	11970	11970	11970	11970	0
401	20240327	141400	474665000	11970	11970	11970	11970	0
402	20240327	141300	474665000	11970	11970	11970	11970	0
403	20240327	141200	474665000	11970	11970	11970	11970	0
404	20240327	141100	474665000	11970	11970	11970	11970	6
405	20240327	141000	474593180	11970	11970	11970	11970	0
406	20240327	140900	474593180	11970	11970	11970	11970	0
407	20240327	140800	474593180	11970	11970	11970	11970	0
408	20240327	140700	474593180	11970	11970	11970	11970	100
409	20240327	140600	473396180	11970	11970	11970	11970	0
410	20240327	140500	473396180	11970	11970	11970	11970	0
411	20240327	140400	473396180	11970	11970	11970	11970	0
412	20240327	140300	473396180	11970	11970	11970	11970	0
413	20240327	140200	473396180	11970	11970	11970	11970	0
414	20240327	140100	473396180	11970	11970	11970	11970	0
415	20240327	140000	473396180	11970	11970	11970	11970	38
416	20240327	135900	472941320	11980	11980	11980	11980	146
417	20240327	135800	471192240	11980	11980	11980	11980	0
418	20240327	135700	471192240	11980	11980	11980	11980	0
419	20240327	135600	471192240	11980	11970	11980	11970	137
420	20240327	135500	469551350	11980	11980	11980	11980	0
421	20240327	135400	469551350	11980	11980	11980	11980	0
422	20240327	135300	469551350	11980	11970	11980	11970	3
423	20240327	135200	469515430	11970	11980	11980	11970	42
424	20240327	135100	469012640	11980	11980	11980	11980	50
425	20240327	135000	468413640	11970	11980	11980	11970	843
426	20240327	134900	458314780	11980	11980	11980	11980	0
427	20240327	134800	458314780	11980	11980	11980	11980	38
428	20240327	134700	457859540	11980	11980	11980	11980	0
429	20240327	134600	457859540	11980	11980	11980	11980	0
430	20240327	134500	457859540	11980	11980	11980	11980	0
431	20240327	134400	457859540	11980	11980	11980	11980	38
432	20240327	134300	457404300	11980	11980	11980	11980	0
433	20240327	134200	457404300	11980	11980	11980	11980	100
434	20240327	134100	456206300	11980	11980	11980	11980	0
435	20240327	134000	456206300	11980	11980	11980	11980	241
436	20240327	133900	453319120	11980	11980	11980	11980	405
437	20240327	133800	448467220	11980	11980	11980	11980	20
438	20240327	133700	448227620	11990	11990	11990	11990	0
439	20240327	133600	448227620	11990	11980	11990	11980	47
440	20240327	133500	447664470	11980	11980	11980	11980	2
441	20240327	133400	447640510	11980	11980	11980	11980	0
442	20240327	133300	447640510	11980	11980	11980	11980	0
443	20240327	133200	447640510	11980	11980	11980	11980	38
444	20240327	133100	447185270	11980	11980	11980	11980	0
445	20240327	133000	447185270	11980	11980	11980	11980	368
446	20240327	132900	442776630	11980	11980	11980	11980	0
447	20240327	132800	442776630	11980	11980	11980	11980	37
448	20240327	132700	442333370	11990	11990	11990	11990	0
449	20240327	132600	442333370	11990	11990	11990	11990	106
450	20240327	132500	441062430	11980	11980	11980	11980	0
451	20240327	132400	441062430	11980	11980	11980	11980	38
452	20240327	132300	440607190	11990	11990	11990	11990	10
453	20240327	132200	440487290	11990	11990	11990	11990	102
454	20240327	132100	439264310	11980	11980	11980	11980	3
455	20240327	132000	439228370	11980	11980	11990	11980	52
456	20240327	131900	438605390	11980	11980	11980	11980	1
457	20240327	131800	438593410	11970	11980	11980	11970	500
458	20240327	131700	432605620	11980	11980	11980	11980	210
459	20240327	131600	430089820	11980	11980	11980	11980	87
460	20240327	131500	429047560	11980	11980	11980	11980	5
461	20240327	131400	428987660	11980	11980	11980	11980	0
462	20240327	131300	428987660	11980	11980	11980	11980	0
463	20240327	131200	428987660	11980	11980	11980	11980	6738
464	20240327	131100	348266420	11980	11980	11980	11980	0
465	20240327	131000	348266420	11980	11980	11980	11980	16
466	20240327	130900	348074740	11980	11980	11980	11980	0
467	20240327	130800	348074740	11980	11980	11980	11980	38
468	20240327	130700	347619500	11990	11990	11990	11990	0
469	20240327	130600	347619500	11990	11990	11990	11990	0
470	20240327	130500	347619500	11990	11990	11990	11990	75
471	20240327	130400	346720250	11980	11980	11980	11980	57
472	20240327	130300	346037390	11990	11990	11990	11990	0
473	20240327	130200	346037390	11990	11990	11990	11990	0
474	20240327	130100	346037390	11990	11990	11990	11990	64
475	20240327	130000	345270030	11980	11980	11980	11980	38
476	20240327	125900	344814790	11990	11990	11990	11990	245
477	20240327	125800	341877240	11990	11990	11990	11990	0
478	20240327	125700	341877240	11990	11990	11990	11990	419
479	20240327	125600	336853430	11980	11980	11980	11980	39
480	20240327	125500	336386210	11980	11980	11980	11980	6
481	20240327	125400	336314330	11980	11980	11980	11980	0
482	20240327	125300	336314330	11980	11980	11980	11980	809
483	20240327	125200	326622510	11980	11980	11980	11980	377
484	20240327	125100	322106050	11990	11990	11990	11990	0
485	20240327	125000	322106050	11990	11990	11990	11990	20
486	20240327	124900	321866250	11990	11990	11990	11990	1
487	20240327	124800	321854260	11980	11990	11990	11980	43
488	20240327	124700	321339020	11990	11990	11990	11990	2
489	20240327	124600	321315040	11990	11990	11990	11990	0
490	20240327	124500	321315040	11990	11990	11990	11990	93
491	20240327	124400	320199970	11990	11990	11990	11990	848
492	20240327	124300	310032450	11980	11980	11980	11980	0
493	20240327	124200	310032450	11980	11980	11980	11980	0
494	20240327	124100	310032450	11980	11980	11980	11980	0
495	20240327	124000	310032450	11980	11990	11990	11980	587
496	20240327	123900	302995130	11990	11990	11990	11990	44
497	20240327	123800	302467570	11980	11980	11980	11980	0
498	20240327	123700	302467570	11980	11980	11980	11980	0
499	20240327	123600	302467570	11980	11990	11990	11980	141
500	20240327	123500	300777360	11990	11990	11990	11990	100
501	20240327	123400	299578360	11980	11980	11980	11980	0
502	20240327	123300	299578360	11980	11980	11980	11980	0
503	20240327	123200	299578360	11980	11980	11980	11980	38
504	20240327	123100	299123120	11990	11990	11990	11990	0
505	20240327	123000	299123120	11990	11990	11990	11990	0
506	20240327	122900	299123120	11990	11990	11990	11990	10
507	20240327	122800	299003220	11980	11990	11990	11980	39
508	20240327	122700	298535980	11980	11980	11980	11980	0
509	20240327	122600	298535980	11980	11980	11980	11980	0
510	20240327	122500	298535980	11980	11980	11980	11980	129
511	20240327	122400	296990560	11980	11980	11990	11980	61
512	20240327	122300	296259750	11980	11980	11980	11980	0
513	20240327	122200	296259750	11980	11980	11980	11980	0
514	20240327	122100	296259750	11980	11980	11980	11980	0
515	20240327	122000	296259750	11980	11980	11980	11980	39
516	20240327	121900	295792530	11980	11980	11980	11980	0
517	20240327	121800	295792530	11980	11980	11980	11980	0
518	20240327	121700	295792530	11980	11980	11980	11980	200
519	20240327	121600	293396530	11980	11980	11980	11980	37
520	20240327	121500	292953270	11980	11980	11980	11980	0
521	20240327	121400	292953270	11980	11980	11980	11980	0
522	20240327	121300	292953270	11980	11980	11980	11980	0
523	20240327	121200	292953270	11980	11980	11980	11980	38
524	20240327	121100	292498030	11980	11980	11980	11980	0
525	20240327	121000	292498030	11980	11980	11980	11980	9
526	20240327	120900	292390210	11980	11980	11980	11980	0
527	20240327	120800	292390210	11980	11990	11990	11980	113
528	20240327	120700	291035720	11980	11980	11980	11980	0
529	20240327	120600	291035720	11980	11980	11980	11980	0
530	20240327	120500	291035720	11980	11980	11980	11980	0
531	20240327	120400	291035720	11980	11990	11990	11980	95
532	20240327	120300	289897040	11990	11990	11990	11990	0
533	20240327	120200	289897040	11990	11990	11990	11990	0
534	20240327	120100	289897040	11990	11990	11990	11990	50
535	20240327	120000	289297540	11980	11980	11980	11980	73
536	20240327	115900	288423000	11980	11980	11980	11980	0
537	20240327	115800	288423000	11980	11980	11980	11980	19
538	20240327	115700	288195380	11980	11980	11980	11980	38
539	20240327	115600	287740140	11980	11980	11980	11980	49
540	20240327	115500	287153120	11980	11980	11980	11980	0
541	20240327	115400	287153120	11980	11980	11980	11980	19
542	20240327	115300	286925500	11980	11980	11980	11980	37
543	20240327	115200	286482240	11990	11980	11990	11980	22
544	20240327	115100	286218650	11980	11980	11980	11980	0
545	20240327	115000	286218650	11980	11980	11980	11980	19
546	20240327	114900	285991030	11990	11990	11990	11980	43
547	20240327	114800	285475830	11990	11990	11990	11990	1
548	20240327	114700	285463840	11990	11980	11990	11980	38
549	20240327	114600	285008410	11980	11980	11980	11980	0
550	20240327	114500	285008410	11980	11980	11980	11980	72
551	20240327	114400	284145850	11980	11990	11990	11980	1557
552	20240327	114300	265485930	11980	11990	11990	11980	233
553	20240327	114200	262692450	11980	11980	11980	11980	0
554	20240327	114100	262692450	11980	11980	11980	11980	56
555	20240327	114000	262021570	11990	11980	11990	11980	219
556	20240327	113900	259395950	11990	11990	11990	11990	0
557	20240327	113800	259395950	11990	11990	11990	11990	2
558	20240327	113700	259371970	11990	11980	11990	11980	1287
559	20240327	113600	243953520	11990	11990	11990	11990	6
560	20240327	113500	243881580	12000	11990	12000	11990	60
561	20240327	113400	243162070	11980	11980	11980	11980	19
562	20240327	113300	242934450	11980	11980	11980	11980	38
563	20240327	113200	242479210	11990	11990	11990	11990	0
564	20240327	113100	242479210	11990	11990	11990	11990	328
565	20240327	113000	238546490	11980	11980	11980	11980	19
566	20240327	112900	238318870	11980	11980	11980	11980	56
567	20240327	112800	237647990	11980	11980	11980	11980	0
568	20240327	112700	237647990	11980	11980	11980	11980	19
569	20240327	112600	237420370	11980	11980	11980	11980	16
570	20240327	112500	237228690	11980	11980	11980	11980	57
571	20240327	112400	236545830	11980	11980	11980	11980	0
572	20240327	112300	236545830	11980	11980	11980	11980	519
573	20240327	112200	230328210	11980	11980	11980	11980	0
574	20240327	112100	230328210	11980	11980	11980	11980	57
575	20240327	112000	229645350	11980	11980	11980	11980	19
576	20240327	111900	229417730	11980	11980	11980	11980	0
577	20240327	111800	229417730	11980	11980	11980	11980	19
578	20240327	111700	229190110	11980	11980	11980	11980	37
579	20240327	111600	228746850	11980	11980	11980	11980	19
580	20240327	111500	228519230	11980	11980	11980	11980	300
581	20240327	111400	224925230	11980	11980	11980	11980	19
582	20240327	111300	224697610	11980	11980	11980	11980	38
583	20240327	111200	224242370	11980	11980	11980	11980	239
584	20240327	111100	221379150	11980	11980	11980	11980	0
585	20240327	111000	221379150	11980	11980	11980	11980	28
586	20240327	110900	221043710	11980	11990	11990	11980	130
587	20240327	110800	219485390	11980	11980	11980	11980	0
588	20240327	110700	219485390	11980	11980	11980	11980	175
589	20240327	110600	217388890	11980	11980	11980	11980	855
590	20240327	110500	207145990	11990	11980	11990	11980	95
591	20240327	110400	206007310	11980	11980	11980	11980	0
592	20240327	110300	206007310	11980	11980	11980	11980	19
593	20240327	110200	205779690	11980	11980	11980	11980	0
594	20240327	110100	205779690	11980	11980	11980	11980	57
595	20240327	110000	205096830	11990	11990	11990	11990	19
596	20240327	105900	204869020	11990	11990	11990	11990	0
597	20240327	105800	204869020	11990	11990	11990	11990	63
598	20240327	105700	204113650	11990	11990	11990	11990	38
599	20240327	105600	203658030	11990	12000	12000	11990	345
600	20240327	105500	199518220	11990	11990	11990	11990	41
601	20240327	105400	199026630	11990	11990	11990	11990	119
602	20240327	105300	197599820	11980	11980	11980	11980	37
603	20240327	105200	197156560	11990	11990	11990	11990	119
604	20240327	105100	195729750	11980	11980	11980	11980	0
605	20240327	105000	195729750	11980	11980	11980	11980	0
606	20240327	104900	195729750	11980	11980	11990	11980	262
607	20240327	104800	192589040	11990	11990	11990	11990	13
608	20240327	104700	192433170	11980	11980	11980	11980	319
609	20240327	104600	188611550	11980	11980	11980	11980	0
610	20240327	104500	188611550	11980	11980	11980	11980	57
611	20240327	104400	187928690	11990	11990	11990	11990	0
612	20240327	104300	187928690	11990	11980	11990	11980	854
613	20240327	104200	177694320	11990	11990	11990	11990	0
614	20240327	104100	177694320	11990	12000	12000	11980	57
615	20240327	104000	177011250	12000	11990	12000	11990	20
616	20240327	103900	176771440	12000	11990	12000	11990	20
617	20240327	103800	176531630	11980	11980	11980	11980	19
618	20240327	103700	176304010	11980	11980	11980	11980	38
619	20240327	103600	175848770	11990	11990	11990	11990	0
620	20240327	103500	175848770	11990	11990	11990	11990	640
621	20240327	103400	168175170	11990	11990	11990	11980	161
622	20240327	103300	166244970	11980	11990	11990	11980	54
623	20240327	103200	165597890	11980	11980	11980	11980	19
624	20240327	103100	165370270	11970	11980	11980	11970	1000
625	20240327	103000	153398930	11980	11980	11980	11980	19
626	20240327	102900	153171310	11980	11990	11990	11980	1866
627	20240327	102800	130814340	11990	11990	11990	11990	0
628	20240327	102700	130814340	11990	11990	11990	11990	19
629	20240327	102600	130586530	11990	11990	11990	11990	0
630	20240327	102500	130586530	11990	12000	12000	11990	160
631	20240327	102400	128666910	12000	12000	12000	12000	0
632	20240327	102300	128666910	12000	12000	12000	12000	19
633	20240327	102200	128438910	12000	12000	12000	12000	0
634	20240327	102100	128438910	12000	12000	12000	12000	57
635	20240327	102000	127754910	12000	12000	12000	12000	19
636	20240327	101900	127526910	12000	12000	12000	12000	0
637	20240327	101800	127526910	12000	12000	12000	12000	19
638	20240327	101700	127298910	12010	12000	12010	11990	39
639	20240327	101600	126831140	12010	11990	12010	11990	622
640	20240327	101500	119361310	12000	11980	12000	11980	1708
641	20240327	101400	98890960	11980	11980	11980	11980	19
642	20240327	101300	98663340	11980	11980	11980	11980	38
643	20240327	101200	98208100	11980	11980	11980	11980	19
644	20240327	101100	97980480	11980	11980	11980	11980	0
645	20240327	101000	97980480	11980	11980	11980	11980	28
646	20240327	100900	97645040	11980	11990	11990	11980	67
647	20240327	100800	96842190	11980	11980	11980	11980	0
648	20240327	100700	96842190	11980	11990	11990	11980	20
649	20240327	100600	96602400	11980	11980	11980	11980	0
650	20240327	100500	96602400	11980	11990	12000	11980	57
651	20240327	100400	95919330	12000	12000	12000	12000	3
652	20240327	100300	95883330	12000	11990	12000	11990	20
653	20240327	100200	95643520	11990	11990	11990	11990	0
654	20240327	100100	95643520	11990	11990	11990	11990	67
655	20240327	100000	94840190	11990	11980	11990	11980	51
656	20240327	095900	94228890	11980	11980	11980	11980	0
657	20240327	095800	94228890	11980	11980	11980	11980	57
658	20240327	095700	93546030	11980	11980	11980	11980	0
659	20240327	095600	93546030	11980	11980	11980	11980	0
660	20240327	095500	93546030	11980	11980	11980	11980	32
661	20240327	095400	93162670	11960	11970	11970	11960	828
662	20240327	095300	83253860	11980	11980	11980	11980	356
663	20240327	095200	78988980	11980	11980	12000	11980	120
664	20240327	095100	77550020	11990	11990	11990	11990	1
665	20240327	095000	77538030	11980	11980	11980	11980	58
666	20240327	094900	76843190	11980	11970	11980	11970	69
667	20240327	094800	76017070	11990	11990	11990	11990	3
668	20240327	094700	75981100	11990	11970	11990	11970	104
669	20240327	094600	74735030	11960	11970	11970	11960	38
670	20240327	094500	74280540	11980	11990	11990	11980	17
671	20240327	094400	74076850	11990	11970	11990	11970	296
672	20240327	094300	70531430	11960	11960	11970	11960	34
673	20240327	094200	70124740	11960	11950	11960	11950	47
674	20240327	094100	69562990	11950	11930	11950	11930	22
675	20240327	094000	69300110	11970	11970	11970	11970	0
676	20240327	093900	69300110	11970	11950	11970	11950	100
677	20240327	093800	68104500	11920	11920	11920	11920	63
678	20240327	093700	67353540	11960	11920	11960	11920	243
679	20240327	093600	64454270	11920	11910	11920	11910	494
680	20240327	093500	58565980	11910	11910	11910	11910	33
681	20240327	093400	58172950	11910	11910	11910	11910	57
682	20240327	093300	57494080	11910	11910	11910	11910	0
683	20240327	093200	57494080	11910	11910	11910	11910	171
684	20240327	093100	55457470	11910	11910	11910	11910	0
685	20240327	093000	55457470	11910	11920	11920	11910	103
686	20240327	092900	54230270	11920	11920	11920	11920	19
687	20240327	092800	54003790	11930	11930	11930	11930	0
688	20240327	092700	54003790	11930	11920	11930	11920	540
689	20240327	092600	47561970	11910	11900	11910	11900	512
690	20240327	092500	41468710	11900	11900	11900	11900	19
691	20240327	092400	41242610	11910	11910	11910	11900	77
692	20240327	092300	40325650	11910	11910	11910	11910	119
693	20240327	092200	38908360	11910	11910	11910	11910	487
694	20240327	092100	33108190	11920	11930	11930	11920	245
695	20240327	092000	30187770	11930	11930	11930	11930	302
696	20240327	091900	26584910	11930	11940	11940	11930	282
697	20240327	091800	23217890	11940	11930	11940	11920	171
698	20240327	091700	21178320	11940	11930	11940	11930	31
699	20240327	091600	20808390	11930	11940	11940	11930	429
700	20240327	091500	15689290	11940	11940	11940	11940	0
701	20240327	091400	15689290	11940	11940	11940	11940	13
702	20240327	091300	15534070	11950	11950	11950	11950	259
703	20240327	091200	12439020	11960	11960	11960	11960	0
704	20240327	091100	12439020	11960	11960	11960	11960	206
705	20240327	091000	9975260	11960	11960	11960	11960	10
706	20240327	090900	9855660	11970	11950	11970	11950	89
707	20240327	090800	8791400	11960	11960	11970	11960	288
708	20240327	090700	5345920	11960	11960	11960	11960	0
709	20240327	090600	5345920	11960	11970	11970	11960	165
710	20240327	090500	3370910	11980	11990	11990	11980	139
711	20240327	090400	1704430	12000	12000	12000	12000	0
712	20240327	090300	1704430	12000	12000	12000	12000	19
713	20240327	090200	1476430	12000	12000	12000	12000	0
714	20240327	090100	1476430	12000	12000	12000	12000	0
715	20240327	090000	1476430	12000	12010	12010	12000	123