KissMeData/451800/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	205300	116023080	5290	5290	5290	5290	473
3	20240327	205200	116023080	5290	5290	5290	5290	0
4	20240327	205100	116023080	5290	5290	5290	5290	0
5	20240327	205000	116023080	5290	5290	5290	5290	0
6	20240327	204900	116023080	5290	5290	5290	5290	0
7	20240327	204800	116023080	5290	5290	5290	5290	0
8	20240327	204700	116023080	5290	5290	5290	5290	0
9	20240327	204600	116023080	5290	5290	5290	5290	0
10	20240327	204500	116023080	5290	5290	5290	5290	0
11	20240327	204400	116023080	5290	5290	5290	5290	0
12	20240327	204300	116023080	5290	5290	5290	5290	0
13	20240327	204200	116023080	5290	5290	5290	5290	0
14	20240327	204100	116023080	5290	5290	5290	5290	0
15	20240327	204000	116023080	5290	5290	5290	5290	0
16	20240327	203900	116023080	5290	5290	5290	5290	0
17	20240327	203800	116023080	5290	5290	5290	5290	0
18	20240327	203700	116023080	5290	5290	5290	5290	0
19	20240327	203600	116023080	5290	5290	5290	5290	0
20	20240327	203500	116023080	5290	5290	5290	5290	0
21	20240327	203400	116023080	5290	5290	5290	5290	0
22	20240327	203300	116023080	5290	5290	5290	5290	0
23	20240327	203200	116023080	5290	5290	5290	5290	0
24	20240327	203100	116023080	5290	5290	5290	5290	0
25	20240327	203000	116023080	5290	5290	5290	5290	0
26	20240327	202900	116023080	5290	5290	5290	5290	0
27	20240327	202800	116023080	5290	5290	5290	5290	0
28	20240327	202700	116023080	5290	5290	5290	5290	0
29	20240327	202600	116023080	5290	5290	5290	5290	0
30	20240327	202500	116023080	5290	5290	5290	5290	0
31	20240327	202400	116023080	5290	5290	5290	5290	0
32	20240327	202300	116023080	5290	5290	5290	5290	473
33	20240327	202200	116023080	5290	5290	5290	5290	0
34	20240327	202100	116023080	5290	5290	5290	5290	0
35	20240327	202000	116023080	5290	5290	5290	5290	0
36	20240327	201900	116023080	5290	5290	5290	5290	0
37	20240327	201800	116023080	5290	5290	5290	5290	0
38	20240327	201700	116023080	5290	5290	5290	5290	0
39	20240327	201600	116023080	5290	5290	5290	5290	0
40	20240327	201500	116023080	5290	5290	5290	5290	0
41	20240327	201400	116023080	5290	5290	5290	5290	0
42	20240327	201300	116023080	5290	5290	5290	5290	0
43	20240327	201200	116023080	5290	5290	5290	5290	0
44	20240327	201100	116023080	5290	5290	5290	5290	0
45	20240327	201000	116023080	5290	5290	5290	5290	0
46	20240327	200900	116023080	5290	5290	5290	5290	0
47	20240327	200800	116023080	5290	5290	5290	5290	0
48	20240327	200700	116023080	5290	5290	5290	5290	0
49	20240327	200600	116023080	5290	5290	5290	5290	0
50	20240327	200500	116023080	5290	5290	5290	5290	0
51	20240327	200400	116023080	5290	5290	5290	5290	0
52	20240327	200300	116023080	5290	5290	5290	5290	0
53	20240327	200200	116023080	5290	5290	5290	5290	0
54	20240327	200100	116023080	5290	5290	5290	5290	0
55	20240327	200000	116023080	5290	5290	5290	5290	0
56	20240327	195900	116023080	5290	5290	5290	5290	0
57	20240327	195800	116023080	5290	5290	5290	5290	0
58	20240327	195700	116023080	5290	5290	5290	5290	0
59	20240327	195600	116023080	5290	5290	5290	5290	0
60	20240327	195500	116023080	5290	5290	5290	5290	0
61	20240327	195400	116023080	5290	5290	5290	5290	0
62	20240327	195300	116023080	5290	5290	5290	5290	473
63	20240327	195200	116023080	5290	5290	5290	5290	0
64	20240327	195100	116023080	5290	5290	5290	5290	0
65	20240327	195000	116023080	5290	5290	5290	5290	0
66	20240327	194900	116023080	5290	5290	5290	5290	0
67	20240327	194800	116023080	5290	5290	5290	5290	0
68	20240327	194700	116023080	5290	5290	5290	5290	0
69	20240327	194600	116023080	5290	5290	5290	5290	0
70	20240327	194500	116023080	5290	5290	5290	5290	0
71	20240327	194400	116023080	5290	5290	5290	5290	0
72	20240327	194300	116023080	5290	5290	5290	5290	0
73	20240327	194200	116023080	5290	5290	5290	5290	0
74	20240327	194100	116023080	5290	5290	5290	5290	0
75	20240327	194000	116023080	5290	5290	5290	5290	0
76	20240327	193900	116023080	5290	5290	5290	5290	0
77	20240327	193800	116023080	5290	5290	5290	5290	0
78	20240327	193700	116023080	5290	5290	5290	5290	0
79	20240327	193600	116023080	5290	5290	5290	5290	0
80	20240327	193500	116023080	5290	5290	5290	5290	0
81	20240327	193400	116023080	5290	5290	5290	5290	0
82	20240327	193300	116023080	5290	5290	5290	5290	0
83	20240327	193200	116023080	5290	5290	5290	5290	0
84	20240327	193100	116023080	5290	5290	5290	5290	0
85	20240327	193000	116023080	5290	5290	5290	5290	0
86	20240327	192900	116023080	5290	5290	5290	5290	0
87	20240327	192800	116023080	5290	5290	5290	5290	0
88	20240327	192700	116023080	5290	5290	5290	5290	0
89	20240327	192600	116023080	5290	5290	5290	5290	0
90	20240327	192500	116023080	5290	5290	5290	5290	0
91	20240327	192400	116023080	5290	5290	5290	5290	0
92	20240327	192300	116023080	5290	5290	5290	5290	473
93	20240327	192200	116023080	5290	5290	5290	5290	0
94	20240327	192100	116023080	5290	5290	5290	5290	0
95	20240327	192000	116023080	5290	5290	5290	5290	0
96	20240327	191900	116023080	5290	5290	5290	5290	0
97	20240327	191800	116023080	5290	5290	5290	5290	0
98	20240327	191700	116023080	5290	5290	5290	5290	0
99	20240327	191600	116023080	5290	5290	5290	5290	0
100	20240327	191500	116023080	5290	5290	5290	5290	0
101	20240327	191400	116023080	5290	5290	5290	5290	0
102	20240327	191300	116023080	5290	5290	5290	5290	0
103	20240327	191200	116023080	5290	5290	5290	5290	0
104	20240327	191100	116023080	5290	5290	5290	5290	0
105	20240327	191000	116023080	5290	5290	5290	5290	0
106	20240327	190900	116023080	5290	5290	5290	5290	0
107	20240327	190800	116023080	5290	5290	5290	5290	0
108	20240327	190700	116023080	5290	5290	5290	5290	0
109	20240327	190600	116023080	5290	5290	5290	5290	0
110	20240327	190500	116023080	5290	5290	5290	5290	0
111	20240327	190400	116023080	5290	5290	5290	5290	0
112	20240327	190300	116023080	5290	5290	5290	5290	0
113	20240327	190200	116023080	5290	5290	5290	5290	0
114	20240327	190100	116023080	5290	5290	5290	5290	0
115	20240327	190000	116023080	5290	5290	5290	5290	0
116	20240327	185900	116023080	5290	5290	5290	5290	0
117	20240327	185800	116023080	5290	5290	5290	5290	0
118	20240327	185700	116023080	5290	5290	5290	5290	0
119	20240327	185600	116023080	5290	5290	5290	5290	0
120	20240327	185500	116023080	5290	5290	5290	5290	0
121	20240327	185400	116023080	5290	5290	5290	5290	0
122	20240327	185300	116023080	5290	5290	5290	5290	473
123	20240327	185200	116023080	5290	5290	5290	5290	0
124	20240327	185100	116023080	5290	5290	5290	5290	0
125	20240327	185000	116023080	5290	5290	5290	5290	0
126	20240327	184900	116023080	5290	5290	5290	5290	0
127	20240327	184800	116023080	5290	5290	5290	5290	0
128	20240327	184700	116023080	5290	5290	5290	5290	0
129	20240327	184600	116023080	5290	5290	5290	5290	0
130	20240327	184500	116023080	5290	5290	5290	5290	0
131	20240327	184400	116023080	5290	5290	5290	5290	0
132	20240327	184300	116023080	5290	5290	5290	5290	0
133	20240327	184200	116023080	5290	5290	5290	5290	0
134	20240327	184100	116023080	5290	5290	5290	5290	0
135	20240327	184000	116023080	5290	5290	5290	5290	0
136	20240327	183900	116023080	5290	5290	5290	5290	0
137	20240327	183800	116023080	5290	5290	5290	5290	0
138	20240327	183700	116023080	5290	5290	5290	5290	0
139	20240327	183600	116023080	5290	5290	5290	5290	0
140	20240327	183500	116023080	5290	5290	5290	5290	0
141	20240327	183400	116023080	5290	5290	5290	5290	0
142	20240327	183300	116023080	5290	5290	5290	5290	0
143	20240327	183200	116023080	5290	5290	5290	5290	0
144	20240327	183100	116023080	5290	5290	5290	5290	0
145	20240327	183000	116023080	5290	5290	5290	5290	0
146	20240327	182900	116023080	5290	5290	5290	5290	0
147	20240327	182800	116023080	5290	5290	5290	5290	0
148	20240327	182700	116023080	5290	5290	5290	5290	0
149	20240327	182600	116023080	5290	5290	5290	5290	0
150	20240327	182500	116023080	5290	5290	5290	5290	0
151	20240327	182400	116023080	5290	5290	5290	5290	0
152	20240327	182300	116023080	5290	5290	5290	5290	473
153	20240327	182200	116023080	5290	5290	5290	5290	0
154	20240327	182100	116023080	5290	5290	5290	5290	0
155	20240327	182000	116023080	5290	5290	5290	5290	0
156	20240327	181900	116023080	5290	5290	5290	5290	0
157	20240327	181800	116023080	5290	5290	5290	5290	0
158	20240327	181700	116023080	5290	5290	5290	5290	0
159	20240327	181600	116023080	5290	5290	5290	5290	0
160	20240327	181500	116023080	5290	5290	5290	5290	0
161	20240327	181400	116023080	5290	5290	5290	5290	0
162	20240327	181300	116023080	5290	5290	5290	5290	0
163	20240327	181200	116023080	5290	5290	5290	5290	0
164	20240327	181100	116023080	5290	5290	5290	5290	0
165	20240327	181000	116023080	5290	5290	5290	5290	0
166	20240327	180900	116023080	5290	5290	5290	5290	0
167	20240327	180800	116023080	5290	5290	5290	5290	0
168	20240327	180700	116023080	5290	5290	5290	5290	0
169	20240327	180600	116023080	5290	5290	5290	5290	0
170	20240327	180500	116023080	5290	5290	5290	5290	0
171	20240327	180400	116023080	5290	5290	5290	5290	0
172	20240327	180300	116023080	5290	5290	5290	5290	0
173	20240327	180200	116023080	5290	5290	5290	5290	0
174	20240327	180100	116023080	5290	5290	5290	5290	0
175	20240327	180000	116023080	5290	5290	5290	5290	0
176	20240327	175900	116023080	5290	5290	5290	5290	0
177	20240327	175800	116023080	5290	5290	5290	5290	0
178	20240327	175700	116023080	5290	5290	5290	5290	0
179	20240327	175600	116023080	5290	5290	5290	5290	0
180	20240327	175500	116023080	5290	5290	5290	5290	0
181	20240327	175400	116023080	5290	5290	5290	5290	0
182	20240327	175300	116023080	5290	5290	5290	5290	473
183	20240327	175200	116023080	5290	5290	5290	5290	0
184	20240327	175100	116023080	5290	5290	5290	5290	0
185	20240327	175000	116023080	5290	5290	5290	5290	0
186	20240327	174900	116023080	5290	5290	5290	5290	0
187	20240327	174800	116023080	5290	5290	5290	5290	0
188	20240327	174700	116023080	5290	5290	5290	5290	0
189	20240327	174600	116023080	5290	5290	5290	5290	0
190	20240327	174500	116023080	5290	5290	5290	5290	0
191	20240327	174400	116023080	5290	5290	5290	5290	0
192	20240327	174300	116023080	5290	5290	5290	5290	0
193	20240327	174200	116023080	5290	5290	5290	5290	0
194	20240327	174100	116023080	5290	5290	5290	5290	0
195	20240327	174000	116023080	5290	5290	5290	5290	0
196	20240327	173900	116023080	5290	5290	5290	5290	0
197	20240327	173800	116023080	5290	5290	5290	5290	0
198	20240327	173700	116023080	5290	5290	5290	5290	0
199	20240327	173600	116023080	5290	5290	5290	5290	0
200	20240327	173500	116023080	5290	5290	5290	5290	0
201	20240327	173400	116023080	5290	5290	5290	5290	0
202	20240327	173300	116023080	5290	5290	5290	5290	0
203	20240327	173200	116023080	5290	5290	5290	5290	0
204	20240327	173100	116023080	5290	5290	5290	5290	0
205	20240327	173000	116023080	5290	5290	5290	5290	0
206	20240327	172900	116023080	5290	5290	5290	5290	0
207	20240327	172800	116023080	5290	5290	5290	5290	0
208	20240327	172700	116023080	5290	5290	5290	5290	0
209	20240327	172600	116023080	5290	5290	5290	5290	0
210	20240327	172500	116023080	5290	5290	5290	5290	0
211	20240327	172400	116023080	5290	5290	5290	5290	0
212	20240327	172300	116023080	5290	5290	5290	5290	473
213	20240327	172200	116023080	5290	5290	5290	5290	0
214	20240327	172100	116023080	5290	5290	5290	5290	0
215	20240327	172000	116023080	5290	5290	5290	5290	0
216	20240327	171900	116023080	5290	5290	5290	5290	0
217	20240327	171800	116023080	5290	5290	5290	5290	0
218	20240327	171700	116023080	5290	5290	5290	5290	0
219	20240327	171600	116023080	5290	5290	5290	5290	0
220	20240327	171500	116023080	5290	5290	5290	5290	0
221	20240327	171400	116023080	5290	5290	5290	5290	0
222	20240327	171300	116023080	5290	5290	5290	5290	0
223	20240327	171200	116023080	5290	5290	5290	5290	0
224	20240327	171100	116023080	5290	5290	5290	5290	0
225	20240327	171000	116023080	5290	5290	5290	5290	0
226	20240327	170900	116023080	5290	5290	5290	5290	0
227	20240327	170800	116023080	5290	5290	5290	5290	0
228	20240327	170700	116023080	5290	5290	5290	5290	0
229	20240327	170600	116023080	5290	5290	5290	5290	0
230	20240327	170500	116023080	5290	5290	5290	5290	0
231	20240327	170400	116023080	5290	5290	5290	5290	0
232	20240327	170300	116023080	5290	5290	5290	5290	0
233	20240327	170200	116023080	5290	5290	5290	5290	0
234	20240327	170100	116023080	5290	5290	5290	5290	0
235	20240327	170000	116023080	5290	5290	5290	5290	0
236	20240327	165900	116023080	5290	5290	5290	5290	0
237	20240327	165800	116023080	5290	5290	5290	5290	0
238	20240327	165700	116023080	5290	5290	5290	5290	0
239	20240327	165600	116023080	5290	5290	5290	5290	0
240	20240327	165500	116023080	5290	5290	5290	5290	0
241	20240327	165400	116023080	5290	5290	5290	5290	0
242	20240327	165300	116023080	5290	5290	5290	5290	473
243	20240327	165200	116023080	5290	5290	5290	5290	0
244	20240327	165100	116023080	5290	5290	5290	5290	0
245	20240327	165000	116023080	5290	5290	5290	5290	0
246	20240327	164900	116023080	5290	5290	5290	5290	0
247	20240327	164800	116023080	5290	5290	5290	5290	0
248	20240327	164700	116023080	5290	5290	5290	5290	0
249	20240327	164600	116023080	5290	5290	5290	5290	0
250	20240327	164500	116023080	5290	5290	5290	5290	0
251	20240327	164400	116023080	5290	5290	5290	5290	0
252	20240327	164300	116023080	5290	5290	5290	5290	0
253	20240327	164200	116023080	5290	5290	5290	5290	0
254	20240327	164100	116023080	5290	5290	5290	5290	0
255	20240327	164000	116023080	5290	5290	5290	5290	0
256	20240327	163900	116023080	5290	5290	5290	5290	0
257	20240327	163800	116023080	5290	5290	5290	5290	0
258	20240327	163700	116023080	5290	5290	5290	5290	0
259	20240327	163600	116023080	5290	5290	5290	5290	0
260	20240327	163500	116023080	5290	5290	5290	5290	0
261	20240327	163400	116023080	5290	5290	5290	5290	0
262	20240327	163300	116023080	5290	5290	5290	5290	0
263	20240327	163200	116023080	5290	5290	5290	5290	0
264	20240327	163100	116023080	5290	5290	5290	5290	0
265	20240327	163000	116023080	5290	5290	5290	5290	0
266	20240327	162900	116023080	5290	5290	5290	5290	0
267	20240327	162800	116023080	5290	5290	5290	5290	0
268	20240327	162700	116023080	5290	5290	5290	5290	0
269	20240327	162600	116023080	5290	5290	5290	5290	0
270	20240327	162500	116023080	5290	5290	5290	5290	0
271	20240327	162400	116023080	5290	5290	5290	5290	0
272	20240327	162300	116023080	5290	5290	5290	5290	473
273	20240327	162200	116023080	5290	5290	5290	5290	0
274	20240327	162100	116023080	5290	5290	5290	5290	0
275	20240327	162000	116023080	5290	5290	5290	5290	0
276	20240327	161900	116023080	5290	5290	5290	5290	0
277	20240327	161800	116023080	5290	5290	5290	5290	0
278	20240327	161700	116023080	5290	5290	5290	5290	0
279	20240327	161600	116023080	5290	5290	5290	5290	0
280	20240327	161500	116023080	5290	5290	5290	5290	0
281	20240327	161400	116023080	5290	5290	5290	5290	0
282	20240327	161300	116023080	5290	5290	5290	5290	0
283	20240327	161200	116023080	5290	5290	5290	5290	0
284	20240327	161100	116023080	5290	5290	5290	5290	0
285	20240327	161000	116023080	5290	5290	5290	5290	0
286	20240327	160900	116023080	5290	5290	5290	5290	0
287	20240327	160800	116023080	5290	5290	5290	5290	0
288	20240327	160700	116023080	5290	5290	5290	5290	0
289	20240327	160600	116023080	5290	5290	5290	5290	0
290	20240327	160500	116023080	5290	5290	5290	5290	0
291	20240327	160400	116023080	5290	5290	5290	5290	0
292	20240327	160300	116023080	5290	5290	5290	5290	0
293	20240327	160200	116023080	5290	5290	5290	5290	0
294	20240327	160100	116023080	5290	5290	5290	5290	0
295	20240327	160000	116023080	5290	5290	5290	5290	0
296	20240327	155900	116023080	5290	5290	5290	5290	0
297	20240327	155800	116023080	5290	5290	5290	5290	0
298	20240327	155700	116023080	5290	5290	5290	5290	0
299	20240327	155600	116023080	5290	5290	5290	5290	0
300	20240327	155500	116023080	5290	5290	5290	5290	0
301	20240327	155400	116023080	5290	5290	5290	5290	0
302	20240327	155300	116023080	5290	5290	5290	5290	473
303	20240327	155200	116023080	5290	5290	5290	5290	0
304	20240327	155100	116023080	5290	5290	5290	5290	0
305	20240327	155000	116023080	5290	5290	5290	5290	0
306	20240327	154900	116023080	5290	5290	5290	5290	0
307	20240327	154800	116023080	5290	5290	5290	5290	0
308	20240327	154700	116023080	5290	5290	5290	5290	0
309	20240327	154600	116023080	5290	5290	5290	5290	0
310	20240327	154500	116023080	5290	5290	5290	5290	0
311	20240327	154400	116023080	5290	5290	5290	5290	0
312	20240327	154300	116023080	5290	5290	5290	5290	0
313	20240327	154200	116023080	5290	5290	5290	5290	0
314	20240327	154100	116023080	5290	5290	5290	5290	0
315	20240327	154000	116023080	5290	5290	5290	5290	0
316	20240327	153900	116023080	5290	5290	5290	5290	0
317	20240327	153800	116023080	5290	5290	5290	5290	0
318	20240327	153700	116023080	5290	5290	5290	5290	0
319	20240327	153600	116023080	5290	5290	5290	5290	0
320	20240327	153500	116023080	5290	5290	5290	5290	0
321	20240327	153400	116023080	5290	5290	5290	5290	0
322	20240327	153300	116023080	5290	5290	5290	5290	0
323	20240327	153200	116023080	5290	5290	5290	5290	0
324	20240327	153100	116023080	5290	5290	5290	5290	0
325	20240327	153000	116023080	5290	5290	5290	5290	473
326	20240327	152900	113520910	5290	5290	5290	5290	0
327	20240327	152800	113520910	5290	5290	5290	5290	0
328	20240327	152700	113520910	5290	5290	5290	5290	0
329	20240327	152600	113520910	5290	5290	5290	5290	0
330	20240327	152500	113520910	5290	5290	5290	5290	0
331	20240327	152400	113520910	5290	5290	5290	5290	0
332	20240327	152300	113520910	5290	5290	5290	5290	0
333	20240327	152200	113520910	5290	5290	5290	5290	0
334	20240327	152100	113520910	5290	5290	5290	5290	0
335	20240327	152000	113520910	5290	5290	5290	5290	0
336	20240327	151900	113520910	5290	5290	5290	5290	0
337	20240327	151800	113520910	5290	5290	5290	5290	0
338	20240327	151700	113520910	5290	5290	5290	5290	2
339	20240327	151600	113510330	5290	5290	5290	5290	14
340	20240327	151500	113436270	5290	5290	5290	5290	0
341	20240327	151400	113436270	5290	5290	5290	5290	12
342	20240327	151300	113372790	5280	5280	5280	5280	0
343	20240327	151200	113372790	5280	5280	5280	5280	0
344	20240327	151100	113372790	5280	5290	5290	5280	53
345	20240327	151000	113092830	5290	5290	5290	5290	1
346	20240327	150900	113087540	5290	5290	5290	5290	0
347	20240327	150800	113087540	5290	5290	5290	5290	14
348	20240327	150700	113013480	5290	5290	5290	5290	0
349	20240327	150600	113013480	5290	5290	5290	5290	0
350	20240327	150500	113013480	5290	5290	5290	5290	14
351	20240327	150400	112939420	5290	5290	5290	5290	6
352	20240327	150300	112907680	5290	5290	5290	5290	0
353	20240327	150200	112907680	5290	5280	5290	5280	62
354	20240327	150100	112580200	5290	5290	5290	5290	0
355	20240327	150000	112580200	5290	5280	5290	5280	24
356	20240327	145900	112453470	5270	5270	5270	5270	4
357	20240327	145800	112432390	5260	5260	5260	5260	12
358	20240327	145700	112369270	5260	5260	5260	5260	12
359	20240327	145600	112306150	5270	5270	5270	5270	14
360	20240327	145500	112232370	5270	5270	5270	5270	4
361	20240327	145400	112211290	5260	5270	5270	5260	13
362	20240327	145300	112142900	5270	5270	5270	5270	11
363	20240327	145200	112084930	5280	5280	5280	5280	3
364	20240327	145100	112069090	5290	5290	5290	5290	0
365	20240327	145000	112069090	5290	5260	5290	5260	24
366	20240327	144900	111942520	5270	5270	5270	5270	1
367	20240327	144800	111937250	5260	5260	5260	5260	13
368	20240327	144700	111868870	5270	5260	5270	5260	35
369	20240327	144600	111684670	5270	5270	5270	5270	0
370	20240327	144500	111684670	5270	5270	5270	5270	0
371	20240327	144400	111684670	5270	5270	5270	5270	12
372	20240327	144300	111621430	5280	5280	5280	5280	0
373	20240327	144200	111621430	5280	5280	5280	5280	2
374	20240327	144100	111610870	5280	5280	5280	5280	11
375	20240327	144000	111552790	5270	5270	5270	5270	12
376	20240327	143900	111489550	5280	5270	5280	5270	13
377	20240327	143800	111420930	5270	5270	5270	5270	1
378	20240327	143700	111415660	5260	5260	5260	5260	24
379	20240327	143600	111289420	5270	5270	5270	5270	11
380	20240327	143500	111231450	5270	5270	5270	5270	10
381	20240327	143400	111178750	5280	5280	5280	5280	0
382	20240327	143300	111178750	5280	5270	5280	5270	2
383	20240327	143200	111168200	5260	5260	5260	5260	22
384	20240327	143100	111052480	5260	5260	5260	5260	0
385	20240327	143000	111052480	5260	5270	5270	5260	22
386	20240327	142900	110936660	5270	5270	5270	5270	1
387	20240327	142800	110931390	5280	5280	5280	5280	4
388	20240327	142700	110910270	5280	5280	5280	5280	7
389	20240327	142600	110873310	5270	5280	5280	5270	14
390	20240327	142500	110799510	5280	5280	5280	5280	3
391	20240327	142400	110783670	5280	5280	5280	5280	9
392	20240327	142300	110736150	5280	5280	5280	5280	50
393	20240327	142200	110472150	5280	5280	5280	5280	11
394	20240327	142100	110414070	5280	5270	5280	5270	13
395	20240327	142000	110345550	5270	5270	5270	5270	0
396	20240327	141900	110345550	5270	5270	5270	5270	12
397	20240327	141800	110282310	5280	5280	5280	5280	11
398	20240327	141700	110224230	5280	5280	5280	5280	1
399	20240327	141600	110218950	5270	5270	5270	5270	13
400	20240327	141500	110150440	5280	5270	5280	5270	22
401	20240327	141400	110034400	5280	5280	5280	5280	1
402	20240327	141300	110029120	5280	5280	5280	5280	2
403	20240327	141200	110018560	5270	5280	5280	5270	23
404	20240327	141100	109897240	5280	5280	5280	5280	0
405	20240327	141000	109897240	5280	5280	5280	5280	92
406	20240327	140900	109411480	5280	5280	5290	5280	61
407	20240327	140800	109089290	5280	5280	5280	5280	23
408	20240327	140700	108967850	5280	5280	5280	5280	73
409	20240327	140600	108582410	5290	5290	5290	5290	12
410	20240327	140500	108518930	5280	5280	5280	5280	12
411	20240327	140400	108455570	5280	5280	5280	5280	32
412	20240327	140300	108286610	5290	5280	5290	5280	23
413	20240327	140200	108165060	5280	5280	5280	5280	40
414	20240327	140100	107953860	5280	5290	5290	5280	47
415	20240327	140000	107705560	5280	5280	5280	5280	12
416	20240327	135900	107642200	5280	5280	5280	5280	0
417	20240327	135800	107642200	5280	5290	5290	5280	22
418	20240327	135700	107525940	5280	5280	5280	5280	12
419	20240327	135600	107462580	5290	5280	5290	5280	14
420	20240327	135500	107388650	5280	5290	5290	5280	51
421	20240327	135400	107119260	5280	5280	5280	5280	12
422	20240327	135300	107055900	5280	5280	5280	5280	32
423	20240327	135200	106886940	5280	5280	5290	5280	43
424	20240327	135100	106659790	5280	5290	5290	5280	111
425	20240327	135000	106073700	5280	5280	5280	5280	43
426	20240327	134900	105846660	5280	5280	5290	5280	53
427	20240327	134800	105566710	5290	5290	5290	5290	2
428	20240327	134700	105556130	5280	5280	5280	5280	222
429	20240327	134600	104383970	5280	5280	5290	5280	74
430	20240327	134500	103993140	5290	5280	5290	5280	83
431	20240327	134400	103554890	5280	5280	5280	5280	0
432	20240327	134300	103554890	5280	5290	5290	5280	31
433	20240327	134200	103391020	5280	5280	5280	5280	12
434	20240327	134100	103327660	5280	5280	5280	5280	0
435	20240327	134000	103327660	5280	5290	5290	5280	25
436	20240327	133900	103195540	5280	5280	5280	5280	12
437	20240327	133800	103132180	5280	5280	5280	5280	12
438	20240327	133700	103068820	5290	5290	5290	5290	11
439	20240327	133600	103010630	5280	5280	5280	5280	12
440	20240327	133500	102947270	5290	5290	5290	5280	17
441	20240327	133400	102857470	5290	5290	5290	5290	11
442	20240327	133300	102799280	5280	5280	5280	5280	12
443	20240327	133200	102735920	5280	5280	5280	5280	12
444	20240327	133100	102672560	5290	5280	5290	5280	25
445	20240327	133000	102540430	5280	5280	5280	5280	0
446	20240327	132900	102540430	5280	5290	5290	5280	14
447	20240327	132800	102466500	5290	5280	5290	5280	1622
448	20240327	132700	93902240	5290	5280	5290	5280	31
449	20240327	132600	93738370	5290	5290	5290	5290	11
450	20240327	132500	93680180	5280	5280	5280	5280	13
451	20240327	132400	93611540	5290	5280	5290	5280	13
452	20240327	132300	93542890	5290	5290	5290	5290	11
453	20240327	132200	93484700	5290	5280	5290	5280	14
454	20240327	132100	93410760	5280	5280	5280	5280	12
455	20240327	132000	93347400	5290	5280	5290	5280	24
456	20240327	131900	93220570	5290	5290	5290	5290	1
457	20240327	131800	93215280	5280	5280	5280	5280	12
458	20240327	131700	93151920	5280	5290	5290	5280	23
459	20240327	131600	93030370	5280	5280	5280	5280	0
460	20240327	131500	93030370	5280	5280	5280	5280	12
461	20240327	131400	92967010	5280	5290	5290	5280	24
462	20240327	131300	92840180	5290	5280	5290	5280	13
463	20240327	131200	92771530	5280	5280	5280	5280	0
464	20240327	131100	92771530	5280	5290	5290	5280	22
465	20240327	131000	92655270	5290	5290	5290	5280	176
466	20240327	130900	91725860	5280	5280	5280	5280	12
467	20240327	130800	91662500	5290	5290	5290	5290	12
468	20240327	130700	91599020	5280	5280	5280	5280	12
469	20240327	130600	91535660	5280	5280	5280	5280	12
470	20240327	130500	91472300	5290	5290	5290	5290	11
471	20240327	130400	91414110	5280	5280	5280	5280	113
472	20240327	130300	90817470	5280	5290	5290	5280	113
473	20240327	130200	90220820	5290	5280	5290	5280	123
474	20240327	130100	89571270	5280	5280	5280	5280	100
475	20240327	130000	89043270	5280	5280	5280	5280	12
476	20240327	125900	88979910	5290	5280	5290	5280	24
477	20240327	125800	88853080	5280	5280	5280	5280	0
478	20240327	125700	88853080	5280	5290	5290	5280	15
479	20240327	125600	88773850	5280	5280	5290	5280	322
480	20240327	125500	87073590	5280	5280	5280	5280	1012
481	20240327	125400	81730230	5290	5290	5290	5290	0
482	20240327	125300	81730230	5290	5280	5290	5280	24
483	20240327	125200	81603400	5290	5280	5290	5280	13
484	20240327	125100	81534750	5290	5280	5290	5280	1011
485	20240327	125000	76196560	5280	5280	5280	5280	12
486	20240327	124900	76133200	5280	5280	5280	5280	15
487	20240327	124800	76054000	5280	5290	5290	5280	23
488	20240327	124700	75932450	5290	5290	5290	5290	4
489	20240327	124600	75911290	5280	5280	5280	5280	12
490	20240327	124500	75847930	5280	5290	5290	5280	23
491	20240327	124400	75726380	5290	5280	5290	5280	16
492	20240327	124300	75641870	5280	5280	5280	5280	0
493	20240327	124200	75641870	5280	5290	5290	5280	23
494	20240327	124100	75520320	5290	5280	5290	5280	13
495	20240327	124000	75451670	5280	5280	5280	5280	0
496	20240327	123900	75451670	5280	5290	5290	5280	22
497	20240327	123800	75335410	5280	5280	5280	5280	13
498	20240327	123700	75266770	5280	5280	5280	5280	12
499	20240327	123600	75203410	5290	5290	5290	5290	12
500	20240327	123500	75139930	5280	5280	5280	5280	12
501	20240327	123400	75076570	5280	5280	5280	5280	12
502	20240327	123300	75013210	5290	5290	5290	5290	11
503	20240327	123200	74955020	5280	5290	5290	5280	49
504	20240327	123100	74696280	5280	5290	5290	5280	13
505	20240327	123000	74627630	5290	5280	5290	5280	23
506	20240327	122900	74506080	5290	5290	5290	5290	1
507	20240327	122800	74500790	5280	5290	5290	5280	34
508	20240327	122700	74321060	5290	5280	5290	5280	23
509	20240327	122600	74199510	5290	5290	5290	5290	1
510	20240327	122500	74194220	5280	5280	5280	5280	12
511	20240327	122400	74130860	5290	5280	5290	5280	22
512	20240327	122300	74014600	5280	5280	5280	5280	13
513	20240327	122200	73945960	5280	5280	5280	5280	100
514	20240327	122100	73417960	5280	5280	5290	5280	1623
515	20240327	122000	64848410	5290	5280	5290	5280	13
516	20240327	121900	64779760	5290	5280	5290	5280	14
517	20240327	121800	64705820	5290	5290	5290	5290	11
518	20240327	121700	64647630	5280	5280	5280	5280	13
519	20240327	121600	64578990	5290	5280	5290	5280	69
520	20240327	121500	64214100	5290	5290	5290	5290	12
521	20240327	121400	64150620	5280	5280	5280	5280	12
522	20240327	121300	64087260	5280	5290	5290	5280	23
523	20240327	121200	63965710	5280	5280	5280	5280	13
524	20240327	121100	63897070	5280	5280	5280	5280	0
525	20240327	121000	63897070	5280	5290	5290	5280	23
526	20240327	120900	63775520	5280	5280	5280	5280	12
527	20240327	120800	63712160	5280	5280	5280	5280	0
528	20240327	120700	63712160	5280	5290	5290	5280	86
529	20240327	120600	63257350	5290	5280	5290	5280	15
530	20240327	120500	63178120	5280	5280	5280	5280	12
531	20240327	120400	63114760	5290	5290	5290	5290	12
532	20240327	120300	63051280	5280	5290	5290	5280	31
533	20240327	120200	62887410	5280	5280	5280	5280	13
534	20240327	120100	62818770	5290	5280	5290	5280	23
535	20240327	120000	62697220	5280	5280	5280	5280	0
536	20240327	115900	62697220	5280	5290	5290	5280	13
537	20240327	115800	62628570	5290	5280	5290	5280	23
538	20240327	115700	62507020	5280	5280	5280	5280	30
539	20240327	115600	62348620	5280	5280	5280	5280	13
540	20240327	115500	62279980	5290	5290	5290	5290	179
541	20240327	115400	61333070	5300	5290	5300	5290	13
542	20240327	115300	61264290	5300	5300	5300	5300	3
543	20240327	115200	61248390	5290	5300	5300	5290	23
544	20240327	115100	61126620	5290	5290	5290	5290	12
545	20240327	115000	61063140	5290	5290	5290	5290	0
546	20240327	114900	61063140	5290	5290	5290	5290	173
547	20240327	114800	60147970	5290	5280	5290	5280	27
548	20240327	114700	60005260	5280	5280	5280	5280	15
549	20240327	114600	59926060	5290	5290	5290	5290	11
550	20240327	114500	59867870	5280	5280	5280	5280	13
551	20240327	114400	59799230	5280	5280	5280	5280	12
552	20240327	114300	59735870	5290	5290	5290	5290	12
553	20240327	114200	59672390	5280	5280	5280	5280	12
554	20240327	114100	59609030	5280	5290	5290	5280	15
555	20240327	114000	59529810	5290	5280	5290	5280	23
556	20240327	113900	59408260	5280	5280	5280	5280	0
557	20240327	113800	59408260	5280	5290	5290	5280	23
558	20240327	113700	59286710	5280	5280	5280	5280	12
559	20240327	113600	59223350	5280	5280	5280	5280	13
560	20240327	113500	59154710	5290	5290	5290	5290	11
561	20240327	113400	59096520	5280	5280	5280	5280	12
562	20240327	113300	59033160	5280	5280	5280	5280	12
563	20240327	113200	58969800	5290	5290	5290	5290	12
564	20240327	113100	58906320	5280	5280	5280	5280	13
565	20240327	113000	58837680	5280	5280	5280	5280	12
566	20240327	112900	58774320	5290	5280	5290	5280	30
567	20240327	112800	58615790	5290	5290	5290	5290	2
568	20240327	112700	58605210	5280	5290	5290	5280	13
569	20240327	112600	58536560	5290	5280	5290	5280	585
570	20240327	112500	55447650	5280	5280	5280	5280	0
571	20240327	112400	55447650	5280	5280	5280	5280	12
572	20240327	112300	55384290	5280	5290	5290	5280	23
573	20240327	112200	55262740	5290	5280	5290	5280	13
574	20240327	112100	55194090	5280	5280	5280	5280	0
575	20240327	112000	55194090	5280	5290	5290	5280	23
576	20240327	111900	55072550	5280	5280	5280	5280	12
577	20240327	111800	55009190	5280	5280	5280	5280	12
578	20240327	111700	54945830	5290	5290	5290	5290	11
579	20240327	111600	54887640	5290	5280	5290	5280	13
580	20240327	111500	54818990	5290	5280	5290	5280	16
581	20240327	111400	54734480	5290	5290	5290	5290	11
582	20240327	111300	54676290	5280	5280	5280	5280	12
583	20240327	111200	54612930	5280	5290	5290	5280	212
584	20240327	111100	53491570	5290	5280	5290	5280	25
585	20240327	111000	53359450	5280	5280	5280	5280	0
586	20240327	110900	53359450	5280	5280	5280	5280	12
587	20240327	110800	53296090	5290	5280	5290	5280	23
588	20240327	110700	53174540	5280	5280	5280	5280	0
589	20240327	110600	53174540	5280	5290	5290	5280	13
590	20240327	110500	53105890	5290	5280	5290	5280	27
591	20240327	110400	52963230	5280	5280	5280	5280	8
592	20240327	110300	52920990	5290	5290	5290	5290	2
593	20240327	110200	52910410	5290	5280	5290	5280	33
594	20240327	110100	52736060	5280	5290	5290	5280	13
595	20240327	110000	52667410	5290	5290	5290	5290	11
596	20240327	105900	52609220	5280	5280	5280	5280	13
597	20240327	105800	52540580	5280	5280	5280	5280	43
598	20240327	105700	52313540	5260	5260	5260	5240	25
599	20240327	105600	52182180	5250	5250	5250	5250	0
600	20240327	105500	52182180	5250	5260	5260	5250	25
601	20240327	105400	52050920	5270	5270	5270	5270	11
602	20240327	105300	51992950	5290	5290	5290	5290	0
603	20240327	105200	51992950	5290	5290	5290	5290	0
604	20240327	105100	51992950	5290	5290	5290	5290	11
605	20240327	105000	51934760	5280	5240	5280	5240	239
606	20240327	104900	50673510	5250	5250	5250	5250	0
607	20240327	104800	50673510	5250	5260	5260	5250	21
608	20240327	104700	50563160	5270	5270	5270	5270	0
609	20240327	104600	50563160	5270	5270	5270	5270	10
610	20240327	104500	50510460	5270	5270	5270	5270	2
611	20240327	104400	50499920	5260	5260	5260	5260	13
612	20240327	104300	50431540	5270	5270	5270	5270	10
613	20240327	104200	50378840	5270	5270	5270	5270	1
614	20240327	104100	50373570	5260	5260	5260	5260	12
615	20240327	104000	50310450	5270	5260	5270	5260	13
616	20240327	103900	50242060	5270	5270	5270	5270	11
617	20240327	103800	50184090	5280	5280	5280	5280	598
618	20240327	103700	47026650	5280	5280	5280	5270	107
619	20240327	103600	46461810	5280	5280	5280	5280	45
620	20240327	103500	46224210	5280	5280	5280	5280	0
621	20240327	103400	46224210	5280	5290	5290	5280	13
622	20240327	103300	46155560	5290	5280	5290	5280	23
623	20240327	103200	46034020	5280	5270	5280	5270	52
624	20240327	103100	45759580	5280	5280	5280	5280	0
625	20240327	103000	45759580	5280	5280	5280	5280	89
626	20240327	102900	45289660	5280	5260	5280	5260	34
627	20240327	102800	45110180	5280	5280	5280	5280	9
628	20240327	102700	45062660	5290	5280	5290	5280	261
629	20240327	102600	43684470	5280	5280	5280	5280	12
630	20240327	102500	43621110	5280	5290	5290	5280	23
631	20240327	102400	43499560	5290	5290	5290	5290	2
632	20240327	102300	43488980	5280	5290	5290	5260	15
633	20240327	102200	43409790	5280	5290	5290	5280	47
634	20240327	102100	43161520	5280	5270	5280	5270	208
635	20240327	102000	42064350	5270	5270	5270	5270	0
636	20240327	101900	42064350	5270	5270	5270	5270	10
637	20240327	101800	42011650	5270	5260	5270	5260	11
638	20240327	101700	41953780	5260	5260	5260	5260	0
639	20240327	101600	41953780	5260	5270	5270	5260	161
640	20240327	101500	41106810	5270	5270	5270	5270	0
641	20240327	101400	41106810	5270	5270	5270	5270	0
642	20240327	101300	41106810	5270	5270	5270	5270	12
643	20240327	101200	41043570	5270	5270	5270	5270	22
644	20240327	101100	40927630	5270	5270	5270	5270	0
645	20240327	101000	40927630	5270	5270	5270	5270	11
646	20240327	100900	40869660	5260	5260	5260	5260	0
647	20240327	100800	40869660	5260	5270	5270	5260	1119
648	20240327	100700	34983530	5270	5280	5290	5270	22
649	20240327	100600	34867460	5270	5270	5270	5270	0
650	20240327	100500	34867460	5270	5270	5270	5270	0
651	20240327	100400	34867460	5270	5270	5270	5270	1
652	20240327	100300	34862190	5280	5280	5280	5280	25
653	20240327	100200	34730190	5280	5280	5290	5280	423
654	20240327	100100	32496740	5290	5260	5290	5260	855
655	20240327	100000	27998000	5260	5260	5260	5260	0
656	20240327	095900	27998000	5260	5260	5260	5260	3
657	20240327	095800	27982220	5260	5250	5260	5250	399
658	20240327	095700	25883490	5250	5250	5250	5250	1
659	20240327	095600	25878240	5260	5260	5260	5260	565
660	20240327	095500	22906340	5270	5270	5270	5270	11
661	20240327	095400	22848370	5260	5260	5260	5260	1
662	20240327	095300	22843110	5270	5270	5270	5270	0
663	20240327	095200	22843110	5270	5270	5270	5270	11
664	20240327	095100	22785140	5270	5270	5270	5270	184
665	20240327	095000	21815460	5280	5280	5280	5280	0
666	20240327	094900	21815460	5280	5280	5280	5280	14
667	20240327	094800	21741540	5280	5280	5280	5280	0
668	20240327	094700	21741540	5280	5280	5280	5280	10
669	20240327	094600	21688740	5280	5280	5280	5270	200
670	20240327	094500	20632750	5290	5290	5290	5290	0
671	20240327	094400	20632750	5290	5290	5290	5290	11
672	20240327	094300	20574560	5280	5280	5280	5280	180
673	20240327	094200	19624160	5280	5280	5280	5280	0
674	20240327	094100	19624160	5280	5290	5290	5280	42
675	20240327	094000	19402280	5280	5280	5280	5280	30
676	20240327	093900	19243880	5280	5280	5280	5280	30
677	20240327	093800	19085480	5290	5290	5290	5290	12
678	20240327	093700	19022000	5280	5280	5280	5280	20
679	20240327	093600	18916400	5280	5290	5290	5280	181
680	20240327	093500	17960710	5290	5290	5290	5290	11
681	20240327	093400	17902520	5280	5290	5290	5280	18
682	20240327	093300	17807450	5280	5280	5280	5280	15
683	20240327	093200	17728250	5290	5280	5290	5280	171
684	20240327	093100	16825260	5290	5290	5290	5290	0
685	20240327	093000	16825260	5290	5290	5290	5290	1
686	20240327	092900	16819970	5290	5290	5290	5290	10
687	20240327	092800	16767070	5280	5280	5280	5280	0
688	20240327	092700	16767070	5280	5280	5280	5280	0
689	20240327	092600	16767070	5280	5290	5290	5280	21
690	20240327	092500	16656080	5280	5280	5290	5280	331
691	20240327	092400	14908390	5280	5280	5280	5280	29
692	20240327	092300	14755270	5290	5290	5290	5290	14
693	20240327	092200	14681210	5280	5280	5280	5280	12
694	20240327	092100	14617850	5290	5290	5290	5290	2
695	20240327	092000	14607270	5290	5290	5290	5280	32
696	20240327	091900	14438190	5280	5280	5280	5280	200
697	20240327	091800	13382190	5280	5280	5280	5280	150
698	20240327	091700	12590190	5290	5290	5290	5280	62
699	20240327	091600	12262710	5280	5260	5290	5260	1136
700	20240327	091500	6263340	5290	5290	5290	5290	0
701	20240327	091400	6263340	5290	5290	5290	5290	10
702	20240327	091300	6210440	5290	5290	5290	5290	0
703	20240327	091200	6210440	5290	5290	5290	5290	11
704	20240327	091100	6152250	5250	5250	5250	5250	504
705	20240327	091000	3506250	5280	5280	5280	5280	104
706	20240327	090900	2957130	5290	5290	5290	5280	53
707	20240327	090800	2677160	5290	5290	5300	5290	195
708	20240327	090700	1645590	5290	5290	5290	5290	70
709	20240327	090600	1275290	5290	5290	5300	5290	182
710	20240327	090500	312400	5300	5300	5300	5300	0
711	20240327	090400	312400	5300	5300	5300	5300	0
712	20240327	090300	312400	5300	5300	5300	5300	11
713	20240327	090200	254100	5300	5300	5300	5300	0
714	20240327	090100	254100	5300	5290	5300	5290	36
715	20240327	090000	63600	5300	5300	5300	5300	12