KissMeData/406820/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	204500	105491650	13730	13730	13730	13730	34
3	20240327	204400	105491650	13730	13730	13730	13730	0
4	20240327	204300	105491650	13730	13730	13730	13730	0
5	20240327	204200	105491650	13730	13730	13730	13730	0
6	20240327	204100	105491650	13730	13730	13730	13730	0
7	20240327	204000	105491650	13730	13730	13730	13730	0
8	20240327	203900	105491650	13730	13730	13730	13730	0
9	20240327	203800	105491650	13730	13730	13730	13730	0
10	20240327	203700	105491650	13730	13730	13730	13730	0
11	20240327	203600	105491650	13730	13730	13730	13730	0
12	20240327	203500	105491650	13730	13730	13730	13730	0
13	20240327	203400	105491650	13730	13730	13730	13730	0
14	20240327	203300	105491650	13730	13730	13730	13730	0
15	20240327	203200	105491650	13730	13730	13730	13730	0
16	20240327	203100	105491650	13730	13730	13730	13730	0
17	20240327	203000	105491650	13730	13730	13730	13730	0
18	20240327	202900	105491650	13730	13730	13730	13730	0
19	20240327	202800	105491650	13730	13730	13730	13730	0
20	20240327	202700	105491650	13730	13730	13730	13730	0
21	20240327	202600	105491650	13730	13730	13730	13730	0
22	20240327	202500	105491650	13730	13730	13730	13730	0
23	20240327	202400	105491650	13730	13730	13730	13730	0
24	20240327	202300	105491650	13730	13730	13730	13730	0
25	20240327	202200	105491650	13730	13730	13730	13730	0
26	20240327	202100	105491650	13730	13730	13730	13730	0
27	20240327	202000	105491650	13730	13730	13730	13730	0
28	20240327	201900	105491650	13730	13730	13730	13730	0
29	20240327	201800	105491650	13730	13730	13730	13730	0
30	20240327	201700	105491650	13730	13730	13730	13730	0
31	20240327	201600	105491650	13730	13730	13730	13730	0
32	20240327	201500	105491650	13730	13730	13730	13730	34
33	20240327	201400	105491650	13730	13730	13730	13730	0
34	20240327	201300	105491650	13730	13730	13730	13730	0
35	20240327	201200	105491650	13730	13730	13730	13730	0
36	20240327	201100	105491650	13730	13730	13730	13730	0
37	20240327	201000	105491650	13730	13730	13730	13730	0
38	20240327	200900	105491650	13730	13730	13730	13730	0
39	20240327	200800	105491650	13730	13730	13730	13730	0
40	20240327	200700	105491650	13730	13730	13730	13730	0
41	20240327	200600	105491650	13730	13730	13730	13730	0
42	20240327	200500	105491650	13730	13730	13730	13730	0
43	20240327	200400	105491650	13730	13730	13730	13730	0
44	20240327	200300	105491650	13730	13730	13730	13730	0
45	20240327	200200	105491650	13730	13730	13730	13730	0
46	20240327	200100	105491650	13730	13730	13730	13730	0
47	20240327	200000	105491650	13730	13730	13730	13730	0
48	20240327	195900	105491650	13730	13730	13730	13730	0
49	20240327	195800	105491650	13730	13730	13730	13730	0
50	20240327	195700	105491650	13730	13730	13730	13730	0
51	20240327	195600	105491650	13730	13730	13730	13730	0
52	20240327	195500	105491650	13730	13730	13730	13730	0
53	20240327	195400	105491650	13730	13730	13730	13730	0
54	20240327	195300	105491650	13730	13730	13730	13730	0
55	20240327	195200	105491650	13730	13730	13730	13730	0
56	20240327	195100	105491650	13730	13730	13730	13730	0
57	20240327	195000	105491650	13730	13730	13730	13730	0
58	20240327	194900	105491650	13730	13730	13730	13730	0
59	20240327	194800	105491650	13730	13730	13730	13730	0
60	20240327	194700	105491650	13730	13730	13730	13730	0
61	20240327	194600	105491650	13730	13730	13730	13730	0
62	20240327	194500	105491650	13730	13730	13730	13730	34
63	20240327	194400	105491650	13730	13730	13730	13730	0
64	20240327	194300	105491650	13730	13730	13730	13730	0
65	20240327	194200	105491650	13730	13730	13730	13730	0
66	20240327	194100	105491650	13730	13730	13730	13730	0
67	20240327	194000	105491650	13730	13730	13730	13730	0
68	20240327	193900	105491650	13730	13730	13730	13730	0
69	20240327	193800	105491650	13730	13730	13730	13730	0
70	20240327	193700	105491650	13730	13730	13730	13730	0
71	20240327	193600	105491650	13730	13730	13730	13730	0
72	20240327	193500	105491650	13730	13730	13730	13730	0
73	20240327	193400	105491650	13730	13730	13730	13730	0
74	20240327	193300	105491650	13730	13730	13730	13730	0
75	20240327	193200	105491650	13730	13730	13730	13730	0
76	20240327	193100	105491650	13730	13730	13730	13730	0
77	20240327	193000	105491650	13730	13730	13730	13730	0
78	20240327	192900	105491650	13730	13730	13730	13730	0
79	20240327	192800	105491650	13730	13730	13730	13730	0
80	20240327	192700	105491650	13730	13730	13730	13730	0
81	20240327	192600	105491650	13730	13730	13730	13730	0
82	20240327	192500	105491650	13730	13730	13730	13730	0
83	20240327	192400	105491650	13730	13730	13730	13730	0
84	20240327	192300	105491650	13730	13730	13730	13730	0
85	20240327	192200	105491650	13730	13730	13730	13730	0
86	20240327	192100	105491650	13730	13730	13730	13730	0
87	20240327	192000	105491650	13730	13730	13730	13730	0
88	20240327	191900	105491650	13730	13730	13730	13730	0
89	20240327	191800	105491650	13730	13730	13730	13730	0
90	20240327	191700	105491650	13730	13730	13730	13730	0
91	20240327	191600	105491650	13730	13730	13730	13730	0
92	20240327	191500	105491650	13730	13730	13730	13730	34
93	20240327	191400	105491650	13730	13730	13730	13730	0
94	20240327	191300	105491650	13730	13730	13730	13730	0
95	20240327	191200	105491650	13730	13730	13730	13730	0
96	20240327	191100	105491650	13730	13730	13730	13730	0
97	20240327	191000	105491650	13730	13730	13730	13730	0
98	20240327	190900	105491650	13730	13730	13730	13730	0
99	20240327	190800	105491650	13730	13730	13730	13730	0
100	20240327	190700	105491650	13730	13730	13730	13730	0
101	20240327	190600	105491650	13730	13730	13730	13730	0
102	20240327	190500	105491650	13730	13730	13730	13730	0
103	20240327	190400	105491650	13730	13730	13730	13730	0
104	20240327	190300	105491650	13730	13730	13730	13730	0
105	20240327	190200	105491650	13730	13730	13730	13730	0
106	20240327	190100	105491650	13730	13730	13730	13730	0
107	20240327	190000	105491650	13730	13730	13730	13730	0
108	20240327	185900	105491650	13730	13730	13730	13730	0
109	20240327	185800	105491650	13730	13730	13730	13730	0
110	20240327	185700	105491650	13730	13730	13730	13730	0
111	20240327	185600	105491650	13730	13730	13730	13730	0
112	20240327	185500	105491650	13730	13730	13730	13730	0
113	20240327	185400	105491650	13730	13730	13730	13730	0
114	20240327	185300	105491650	13730	13730	13730	13730	0
115	20240327	185200	105491650	13730	13730	13730	13730	0
116	20240327	185100	105491650	13730	13730	13730	13730	0
117	20240327	185000	105491650	13730	13730	13730	13730	0
118	20240327	184900	105491650	13730	13730	13730	13730	0
119	20240327	184800	105491650	13730	13730	13730	13730	0
120	20240327	184700	105491650	13730	13730	13730	13730	0
121	20240327	184600	105491650	13730	13730	13730	13730	0
122	20240327	184500	105491650	13730	13730	13730	13730	34
123	20240327	184400	105491650	13730	13730	13730	13730	0
124	20240327	184300	105491650	13730	13730	13730	13730	0
125	20240327	184200	105491650	13730	13730	13730	13730	0
126	20240327	184100	105491650	13730	13730	13730	13730	0
127	20240327	184000	105491650	13730	13730	13730	13730	0
128	20240327	183900	105491650	13730	13730	13730	13730	0
129	20240327	183800	105491650	13730	13730	13730	13730	0
130	20240327	183700	105491650	13730	13730	13730	13730	0
131	20240327	183600	105491650	13730	13730	13730	13730	0
132	20240327	183500	105491650	13730	13730	13730	13730	0
133	20240327	183400	105491650	13730	13730	13730	13730	0
134	20240327	183300	105491650	13730	13730	13730	13730	0
135	20240327	183200	105491650	13730	13730	13730	13730	0
136	20240327	183100	105491650	13730	13730	13730	13730	0
137	20240327	183000	105491650	13730	13730	13730	13730	0
138	20240327	182900	105491650	13730	13730	13730	13730	0
139	20240327	182800	105491650	13730	13730	13730	13730	0
140	20240327	182700	105491650	13730	13730	13730	13730	0
141	20240327	182600	105491650	13730	13730	13730	13730	0
142	20240327	182500	105491650	13730	13730	13730	13730	0
143	20240327	182400	105491650	13730	13730	13730	13730	0
144	20240327	182300	105491650	13730	13730	13730	13730	0
145	20240327	182200	105491650	13730	13730	13730	13730	0
146	20240327	182100	105491650	13730	13730	13730	13730	0
147	20240327	182000	105491650	13730	13730	13730	13730	0
148	20240327	181900	105491650	13730	13730	13730	13730	0
149	20240327	181800	105491650	13730	13730	13730	13730	0
150	20240327	181700	105491650	13730	13730	13730	13730	0
151	20240327	181600	105491650	13730	13730	13730	13730	0
152	20240327	181500	105491650	13730	13730	13730	13730	34
153	20240327	181400	105491650	13730	13730	13730	13730	0
154	20240327	181300	105491650	13730	13730	13730	13730	0
155	20240327	181200	105491650	13730	13730	13730	13730	0
156	20240327	181100	105491650	13730	13730	13730	13730	0
157	20240327	181000	105491650	13730	13730	13730	13730	0
158	20240327	180900	105491650	13730	13730	13730	13730	0
159	20240327	180800	105491650	13730	13730	13730	13730	0
160	20240327	180700	105491650	13730	13730	13730	13730	0
161	20240327	180600	105491650	13730	13730	13730	13730	0
162	20240327	180500	105491650	13730	13730	13730	13730	0
163	20240327	180400	105491650	13730	13730	13730	13730	0
164	20240327	180300	105491650	13730	13730	13730	13730	0
165	20240327	180200	105491650	13730	13730	13730	13730	0
166	20240327	180100	105491650	13730	13730	13730	13730	0
167	20240327	180000	105491650	13730	13730	13730	13730	0
168	20240327	175900	105491650	13730	13730	13730	13730	0
169	20240327	175800	105491650	13730	13730	13730	13730	0
170	20240327	175700	105491650	13730	13730	13730	13730	0
171	20240327	175600	105491650	13730	13730	13730	13730	0
172	20240327	175500	105491650	13730	13730	13730	13730	0
173	20240327	175400	105491650	13730	13730	13730	13730	0
174	20240327	175300	105491650	13730	13730	13730	13730	0
175	20240327	175200	105491650	13730	13730	13730	13730	0
176	20240327	175100	105491650	13730	13730	13730	13730	0
177	20240327	175000	105491650	13730	13730	13730	13730	0
178	20240327	174900	105491650	13730	13730	13730	13730	0
179	20240327	174800	105491650	13730	13730	13730	13730	0
180	20240327	174700	105491650	13730	13730	13730	13730	0
181	20240327	174600	105491650	13730	13730	13730	13730	0
182	20240327	174500	105491650	13730	13730	13730	13730	34
183	20240327	174400	105491650	13730	13730	13730	13730	0
184	20240327	174300	105491650	13730	13730	13730	13730	0
185	20240327	174200	105491650	13730	13730	13730	13730	0
186	20240327	174100	105491650	13730	13730	13730	13730	0
187	20240327	174000	105491650	13730	13730	13730	13730	0
188	20240327	173900	105491650	13730	13730	13730	13730	0
189	20240327	173800	105491650	13730	13730	13730	13730	0
190	20240327	173700	105491650	13730	13730	13730	13730	0
191	20240327	173600	105491650	13730	13730	13730	13730	0
192	20240327	173500	105491650	13730	13730	13730	13730	0
193	20240327	173400	105491650	13730	13730	13730	13730	0
194	20240327	173300	105491650	13730	13730	13730	13730	0
195	20240327	173200	105491650	13730	13730	13730	13730	0
196	20240327	173100	105491650	13730	13730	13730	13730	0
197	20240327	173000	105491650	13730	13730	13730	13730	0
198	20240327	172900	105491650	13730	13730	13730	13730	0
199	20240327	172800	105491650	13730	13730	13730	13730	0
200	20240327	172700	105491650	13730	13730	13730	13730	0
201	20240327	172600	105491650	13730	13730	13730	13730	0
202	20240327	172500	105491650	13730	13730	13730	13730	0
203	20240327	172400	105491650	13730	13730	13730	13730	0
204	20240327	172300	105491650	13730	13730	13730	13730	0
205	20240327	172200	105491650	13730	13730	13730	13730	0
206	20240327	172100	105491650	13730	13730	13730	13730	0
207	20240327	172000	105491650	13730	13730	13730	13730	0
208	20240327	171900	105491650	13730	13730	13730	13730	0
209	20240327	171800	105491650	13730	13730	13730	13730	0
210	20240327	171700	105491650	13730	13730	13730	13730	0
211	20240327	171600	105491650	13730	13730	13730	13730	0
212	20240327	171500	105491650	13730	13730	13730	13730	34
213	20240327	171400	105491650	13730	13730	13730	13730	0
214	20240327	171300	105491650	13730	13730	13730	13730	0
215	20240327	171200	105491650	13730	13730	13730	13730	0
216	20240327	171100	105491650	13730	13730	13730	13730	0
217	20240327	171000	105491650	13730	13730	13730	13730	0
218	20240327	170900	105491650	13730	13730	13730	13730	0
219	20240327	170800	105491650	13730	13730	13730	13730	0
220	20240327	170700	105491650	13730	13730	13730	13730	0
221	20240327	170600	105491650	13730	13730	13730	13730	0
222	20240327	170500	105491650	13730	13730	13730	13730	0
223	20240327	170400	105491650	13730	13730	13730	13730	0
224	20240327	170300	105491650	13730	13730	13730	13730	0
225	20240327	170200	105491650	13730	13730	13730	13730	0
226	20240327	170100	105491650	13730	13730	13730	13730	0
227	20240327	170000	105491650	13730	13730	13730	13730	0
228	20240327	165900	105491650	13730	13730	13730	13730	0
229	20240327	165800	105491650	13730	13730	13730	13730	0
230	20240327	165700	105491650	13730	13730	13730	13730	0
231	20240327	165600	105491650	13730	13730	13730	13730	0
232	20240327	165500	105491650	13730	13730	13730	13730	0
233	20240327	165400	105491650	13730	13730	13730	13730	0
234	20240327	165300	105491650	13730	13730	13730	13730	0
235	20240327	165200	105491650	13730	13730	13730	13730	0
236	20240327	165100	105491650	13730	13730	13730	13730	0
237	20240327	165000	105491650	13730	13730	13730	13730	0
238	20240327	164900	105491650	13730	13730	13730	13730	0
239	20240327	164800	105491650	13730	13730	13730	13730	0
240	20240327	164700	105491650	13730	13730	13730	13730	0
241	20240327	164600	105491650	13730	13730	13730	13730	0
242	20240327	164500	105491650	13730	13730	13730	13730	34
243	20240327	164400	105491650	13730	13730	13730	13730	0
244	20240327	164300	105491650	13730	13730	13730	13730	0
245	20240327	164200	105491650	13730	13730	13730	13730	0
246	20240327	164100	105491650	13730	13730	13730	13730	0
247	20240327	164000	105491650	13730	13730	13730	13730	0
248	20240327	163900	105491650	13730	13730	13730	13730	0
249	20240327	163800	105491650	13730	13730	13730	13730	0
250	20240327	163700	105491650	13730	13730	13730	13730	0
251	20240327	163600	105491650	13730	13730	13730	13730	0
252	20240327	163500	105491650	13730	13730	13730	13730	0
253	20240327	163400	105491650	13730	13730	13730	13730	0
254	20240327	163300	105491650	13730	13730	13730	13730	0
255	20240327	163200	105491650	13730	13730	13730	13730	0
256	20240327	163100	105491650	13730	13730	13730	13730	0
257	20240327	163000	105491650	13730	13730	13730	13730	0
258	20240327	162900	105491650	13730	13730	13730	13730	0
259	20240327	162800	105491650	13730	13730	13730	13730	0
260	20240327	162700	105491650	13730	13730	13730	13730	0
261	20240327	162600	105491650	13730	13730	13730	13730	0
262	20240327	162500	105491650	13730	13730	13730	13730	0
263	20240327	162400	105491650	13730	13730	13730	13730	0
264	20240327	162300	105491650	13730	13730	13730	13730	0
265	20240327	162200	105491650	13730	13730	13730	13730	0
266	20240327	162100	105491650	13730	13730	13730	13730	0
267	20240327	162000	105491650	13730	13730	13730	13730	0
268	20240327	161900	105491650	13730	13730	13730	13730	0
269	20240327	161800	105491650	13730	13730	13730	13730	0
270	20240327	161700	105491650	13730	13730	13730	13730	0
271	20240327	161600	105491650	13730	13730	13730	13730	0
272	20240327	161500	105491650	13730	13730	13730	13730	34
273	20240327	161400	105491650	13730	13730	13730	13730	0
274	20240327	161300	105491650	13730	13730	13730	13730	0
275	20240327	161200	105491650	13730	13730	13730	13730	0
276	20240327	161100	105491650	13730	13730	13730	13730	0
277	20240327	161000	105491650	13730	13730	13730	13730	0
278	20240327	160900	105491650	13730	13730	13730	13730	0
279	20240327	160800	105491650	13730	13730	13730	13730	0
280	20240327	160700	105491650	13730	13730	13730	13730	0
281	20240327	160600	105491650	13730	13730	13730	13730	0
282	20240327	160500	105491650	13730	13730	13730	13730	0
283	20240327	160400	105491650	13730	13730	13730	13730	0
284	20240327	160300	105491650	13730	13730	13730	13730	0
285	20240327	160200	105491650	13730	13730	13730	13730	0
286	20240327	160100	105491650	13730	13730	13730	13730	0
287	20240327	160000	105491650	13730	13730	13730	13730	0
288	20240327	155900	105491650	13730	13730	13730	13730	0
289	20240327	155800	105491650	13730	13730	13730	13730	0
290	20240327	155700	105491650	13730	13730	13730	13730	0
291	20240327	155600	105491650	13730	13730	13730	13730	0
292	20240327	155500	105491650	13730	13730	13730	13730	0
293	20240327	155400	105491650	13730	13730	13730	13730	0
294	20240327	155300	105491650	13730	13730	13730	13730	0
295	20240327	155200	105491650	13730	13730	13730	13730	0
296	20240327	155100	105491650	13730	13730	13730	13730	0
297	20240327	155000	105491650	13730	13730	13730	13730	0
298	20240327	154900	105491650	13730	13730	13730	13730	0
299	20240327	154800	105491650	13730	13730	13730	13730	0
300	20240327	154700	105491650	13730	13730	13730	13730	0
301	20240327	154600	105491650	13730	13730	13730	13730	0
302	20240327	154500	105491650	13730	13730	13730	13730	34
303	20240327	154400	105491650	13730	13730	13730	13730	0
304	20240327	154300	105491650	13730	13730	13730	13730	0
305	20240327	154200	105491650	13730	13730	13730	13730	0
306	20240327	154100	105491650	13730	13730	13730	13730	0
307	20240327	154000	105491650	13730	13730	13730	13730	0
308	20240327	153900	105491650	13730	13730	13730	13730	0
309	20240327	153800	105491650	13730	13730	13730	13730	0
310	20240327	153700	105491650	13730	13730	13730	13730	0
311	20240327	153600	105491650	13730	13730	13730	13730	0
312	20240327	153500	105491650	13730	13730	13730	13730	0
313	20240327	153400	105491650	13730	13730	13730	13730	0
314	20240327	153300	105491650	13730	13730	13730	13730	0
315	20240327	153200	105491650	13730	13730	13730	13730	0
316	20240327	153100	105491650	13730	13730	13730	13730	0
317	20240327	153000	105491650	13730	13730	13730	13730	34
318	20240327	152900	105024830	13770	13770	13770	13770	0
319	20240327	152800	105024830	13770	13770	13770	13770	0
320	20240327	152700	105024830	13770	13770	13770	13770	0
321	20240327	152600	105024830	13770	13770	13770	13770	0
322	20240327	152500	105024830	13770	13770	13770	13770	0
323	20240327	152400	105024830	13770	13770	13770	13770	0
324	20240327	152300	105024830	13770	13770	13770	13770	0
325	20240327	152200	105024830	13770	13770	13770	13770	0
326	20240327	152100	105024830	13770	13770	13770	13770	0
327	20240327	152000	105024830	13770	13770	13770	13770	0
328	20240327	151900	105024830	13770	13770	13770	13770	0
329	20240327	151800	105024830	13770	13770	13770	13770	1
330	20240327	151700	105011060	13770	13770	13770	13770	0
331	20240327	151600	105011060	13770	13710	13770	13710	36
332	20240327	151500	104517440	13770	13770	13770	13770	0
333	20240327	151400	104517440	13770	13770	13770	13770	0
334	20240327	151300	104517440	13770	13770	13770	13770	0
335	20240327	151200	104517440	13770	13770	13770	13770	0
336	20240327	151100	104517440	13770	13770	13770	13770	0
337	20240327	151000	104517440	13770	13710	13770	13710	21
338	20240327	150900	104228330	13710	13710	13710	13710	0
339	20240327	150800	104228330	13710	13710	13710	13710	0
340	20240327	150700	104228330	13710	13710	13710	13710	0
341	20240327	150600	104228330	13710	13710	13710	13710	0
342	20240327	150500	104228330	13710	13710	13710	13710	49
343	20240327	150400	103556540	13770	13770	13770	13770	0
344	20240327	150300	103556540	13770	13770	13770	13770	0
345	20240327	150200	103556540	13770	13770	13770	13770	0
346	20240327	150100	103556540	13770	13770	13770	13770	0
347	20240327	150000	103556540	13770	13770	13770	13770	1
348	20240327	145900	103542770	13750	13750	13750	13750	0
349	20240327	145800	103542770	13750	13750	13750	13750	0
350	20240327	145700	103542770	13750	13750	13750	13750	0
351	20240327	145600	103542770	13750	13750	13750	13750	0
352	20240327	145500	103542770	13750	13750	13750	13750	0
353	20240327	145400	103542770	13750	13750	13750	13750	0
354	20240327	145300	103542770	13750	13750	13750	13750	0
355	20240327	145200	103542770	13750	13750	13750	13750	0
356	20240327	145100	103542770	13750	13750	13750	13750	0
357	20240327	145000	103542770	13750	13750	13750	13750	0
358	20240327	144900	103542770	13750	13750	13750	13750	0
359	20240327	144800	103542770	13750	13750	13750	13750	0
360	20240327	144700	103542770	13750	13750	13750	13750	0
361	20240327	144600	103542770	13750	13750	13750	13750	5
362	20240327	144500	103474020	13750	13750	13750	13750	0
363	20240327	144400	103474020	13750	13750	13750	13750	0
364	20240327	144300	103474020	13750	13710	13750	13700	457
365	20240327	144200	97209070	13700	13700	13700	13700	0
366	20240327	144100	97209070	13700	13700	13700	13700	0
367	20240327	144000	97209070	13700	13700	13700	13700	0
368	20240327	143900	97209070	13700	13700	13700	13700	0
369	20240327	143800	97209070	13700	13700	13700	13700	0
370	20240327	143700	97209070	13700	13700	13700	13700	0
371	20240327	143600	97209070	13700	13700	13700	13700	0
372	20240327	143500	97209070	13700	13700	13700	13700	0
373	20240327	143400	97209070	13700	13700	13700	13700	0
374	20240327	143300	97209070	13700	13720	13720	13700	1327
375	20240327	143200	79024030	13710	13710	13710	13710	0
376	20240327	143100	79024030	13710	13710	13710	13710	0
377	20240327	143000	79024030	13710	13710	13710	13710	0
378	20240327	142900	79024030	13710	13720	13720	13710	52
379	20240327	142800	78311060	13710	13710	13710	13710	0
380	20240327	142700	78311060	13710	13710	13710	13710	0
381	20240327	142600	78311060	13710	13710	13710	13710	0
382	20240327	142500	78311060	13710	13740	13740	13710	200
383	20240327	142400	75568460	13710	13710	13710	13710	0
384	20240327	142300	75568460	13710	13710	13710	13710	0
385	20240327	142200	75568460	13710	13710	13710	13710	0
386	20240327	142100	75568460	13710	13710	13710	13710	0
387	20240327	142000	75568460	13710	13710	13710	13710	0
388	20240327	141900	75568460	13710	13710	13710	13710	0
389	20240327	141800	75568460	13710	13710	13710	13710	0
390	20240327	141700	75568460	13710	13710	13710	13710	0
391	20240327	141600	75568460	13710	13720	13720	13710	708
392	20240327	141500	65859780	13720	13720	13720	13720	0
393	20240327	141400	65859780	13720	13730	13730	13720	392
394	20240327	141300	60480750	13730	13730	13730	13730	0
395	20240327	141200	60480750	13730	13730	13730	13730	0
396	20240327	141100	60480750	13730	13730	13730	13730	0
397	20240327	141000	60480750	13730	13730	13730	13730	0
398	20240327	140900	60480750	13730	13730	13730	13730	0
399	20240327	140800	60480750	13730	13730	13730	13730	0
400	20240327	140700	60480750	13730	13740	13740	13730	400
401	20240327	140600	54984970	13750	13750	13750	13750	2
402	20240327	140500	54957470	13760	13760	13760	13760	0
403	20240327	140400	54957470	13760	13760	13760	13760	0
404	20240327	140300	54957470	13760	13760	13760	13760	0
405	20240327	140200	54957470	13760	13760	13760	13760	0
406	20240327	140100	54957470	13760	13760	13760	13760	0
407	20240327	140000	54957470	13760	13760	13760	13760	16
408	20240327	135900	54737310	13760	13760	13760	13760	0
409	20240327	135800	54737310	13760	13760	13760	13760	0
410	20240327	135700	54737310	13760	13760	13760	13760	0
411	20240327	135600	54737310	13760	13760	13760	13760	0
412	20240327	135500	54737310	13760	13760	13760	13760	5
413	20240327	135400	54668510	13760	13760	13760	13760	0
414	20240327	135300	54668510	13760	13760	13760	13760	0
415	20240327	135200	54668510	13760	13760	13760	13760	0
416	20240327	135100	54668510	13760	13760	13760	13760	4
417	20240327	135000	54613470	13770	13770	13770	13770	0
418	20240327	134900	54613470	13770	13770	13770	13770	0
419	20240327	134800	54613470	13770	13770	13770	13770	0
420	20240327	134700	54613470	13770	13770	13770	13770	0
421	20240327	134600	54613470	13770	13770	13770	13770	0
422	20240327	134500	54613470	13770	13770	13770	13770	6
423	20240327	134400	54530850	13770	13770	13770	13770	11
424	20240327	134300	54379380	13770	13770	13770	13770	4
425	20240327	134200	54324300	13760	13760	13760	13760	0
426	20240327	134100	54324300	13760	13760	13760	13760	0
427	20240327	134000	54324300	13760	13760	13760	13760	0
428	20240327	133900	54324300	13760	13760	13760	13760	0
429	20240327	133800	54324300	13760	13760	13760	13760	27
430	20240327	133700	53952780	13760	13760	13760	13760	0
431	20240327	133600	53952780	13760	13760	13760	13760	0
432	20240327	133500	53952780	13760	13760	13760	13760	0
433	20240327	133400	53952780	13760	13760	13760	13760	0
434	20240327	133300	53952780	13760	13760	13760	13760	0
435	20240327	133200	53952780	13760	13760	13760	13760	0
436	20240327	133100	53952780	13760	13760	13760	13760	0
437	20240327	133000	53952780	13760	13760	13760	13760	0
438	20240327	132900	53952780	13760	13760	13760	13760	0
439	20240327	132800	53952780	13760	13750	13760	13750	30
440	20240327	132700	53540080	13760	13760	13760	13760	3
441	20240327	132600	53498800	13760	13760	13760	13760	2
442	20240327	132500	53471280	13770	13760	13770	13760	19
443	20240327	132400	53209830	13760	13760	13760	13760	0
444	20240327	132300	53209830	13760	13760	13760	13760	0
445	20240327	132200	53209830	13760	13760	13760	13760	1
446	20240327	132100	53196070	13720	13720	13720	13720	0
447	20240327	132000	53196070	13720	13720	13720	13720	0
448	20240327	131900	53196070	13720	13720	13720	13720	0
449	20240327	131800	53196070	13720	13720	13720	13720	0
450	20240327	131700	53196070	13720	13720	13720	13720	2
451	20240327	131600	53168630	13720	13720	13720	13720	1
452	20240327	131500	53154910	13720	13720	13720	13720	0
453	20240327	131400	53154910	13720	13720	13720	13720	0
454	20240327	131300	53154910	13720	13720	13720	13720	0
455	20240327	131200	53154910	13720	13720	13720	13720	0
456	20240327	131100	53154910	13720	13720	13720	13720	0
457	20240327	131000	53154910	13720	13720	13720	13720	0
458	20240327	130900	53154910	13720	13720	13720	13720	0
459	20240327	130800	53154910	13720	13720	13720	13720	0
460	20240327	130700	53154910	13720	13720	13720	13720	0
461	20240327	130600	53154910	13720	13720	13720	13720	0
462	20240327	130500	53154910	13720	13720	13720	13720	0
463	20240327	130400	53154910	13720	13720	13720	13720	0
464	20240327	130300	53154910	13720	13720	13720	13720	0
465	20240327	130200	53154910	13720	13720	13720	13720	10
466	20240327	130100	53017710	13720	13720	13720	13720	0
467	20240327	130000	53017710	13720	13720	13720	13720	0
468	20240327	125900	53017710	13720	13720	13720	13720	0
469	20240327	125800	53017710	13720	13720	13720	13720	54
470	20240327	125700	52276830	13720	13720	13720	13720	0
471	20240327	125600	52276830	13720	13720	13720	13720	0
472	20240327	125500	52276830	13720	13720	13720	13720	2
473	20240327	125400	52249390	13720	13720	13720	13720	0
474	20240327	125300	52249390	13720	13720	13720	13720	0
475	20240327	125200	52249390	13720	13720	13720	13720	0
476	20240327	125100	52249390	13720	13720	13720	13720	0
477	20240327	125000	52249390	13720	13720	13720	13720	0
478	20240327	124900	52249390	13720	13720	13720	13720	0
479	20240327	124800	52249390	13720	13720	13720	13720	0
480	20240327	124700	52249390	13720	13740	13740	13720	128
481	20240327	124600	50493140	13750	13750	13750	13750	0
482	20240327	124500	50493140	13750	13750	13750	13750	0
483	20240327	124400	50493140	13750	13750	13750	13750	1
484	20240327	124300	50479390	13750	13750	13750	13750	0
485	20240327	124200	50479390	13750	13750	13750	13750	0
486	20240327	124100	50479390	13750	13750	13750	13750	0
487	20240327	124000	50479390	13750	13750	13750	13750	0
488	20240327	123900	50479390	13750	13750	13750	13750	0
489	20240327	123800	50479390	13750	13750	13750	13750	1
490	20240327	123700	50465640	13760	13760	13760	13760	0
491	20240327	123600	50465640	13760	13760	13760	13760	50
492	20240327	123500	49777640	13750	13750	13750	13750	0
493	20240327	123400	49777640	13750	13750	13750	13750	0
494	20240327	123300	49777640	13750	13750	13750	13750	0
495	20240327	123200	49777640	13750	13750	13750	13750	0
496	20240327	123100	49777640	13750	13750	13750	13750	0
497	20240327	123000	49777640	13750	13750	13750	13750	0
498	20240327	122900	49777640	13750	13750	13750	13750	0
499	20240327	122800	49777640	13750	13750	13750	13750	0
500	20240327	122700	49777640	13750	13750	13750	13750	0
501	20240327	122600	49777640	13750	13750	13750	13750	0
502	20240327	122500	49777640	13750	13750	13750	13750	25
503	20240327	122400	49433890	13740	13740	13740	13740	0
504	20240327	122300	49433890	13740	13740	13740	13740	0
505	20240327	122200	49433890	13740	13740	13740	13740	1
506	20240327	122100	49420150	13740	13740	13740	13740	0
507	20240327	122000	49420150	13740	13740	13740	13740	0
508	20240327	121900	49420150	13740	13740	13740	13740	0
509	20240327	121800	49420150	13740	13740	13740	13740	0
510	20240327	121700	49420150	13740	13740	13740	13740	0
511	20240327	121600	49420150	13740	13740	13740	13740	0
512	20240327	121500	49420150	13740	13740	13740	13740	0
513	20240327	121400	49420150	13740	13740	13740	13740	0
514	20240327	121300	49420150	13740	13740	13740	13740	0
515	20240327	121200	49420150	13740	13740	13740	13740	0
516	20240327	121100	49420150	13740	13760	13760	13740	2
517	20240327	121000	49392650	13760	13760	13760	13760	0
518	20240327	120900	49392650	13760	13760	13760	13760	0
519	20240327	120800	49392650	13760	13760	13760	13760	0
520	20240327	120700	49392650	13760	13760	13760	13760	0
521	20240327	120600	49392650	13760	13760	13760	13760	0
522	20240327	120500	49392650	13760	13760	13760	13760	0
523	20240327	120400	49392650	13760	13760	13760	13760	0
524	20240327	120300	49392650	13760	13760	13760	13760	0
525	20240327	120200	49392650	13760	13760	13760	13760	2
526	20240327	120100	49365130	13720	13720	13720	13720	0
527	20240327	120000	49365130	13720	13720	13720	13720	4
528	20240327	115900	49310250	13720	13720	13720	13720	0
529	20240327	115800	49310250	13720	13720	13720	13720	0
530	20240327	115700	49310250	13720	13720	13720	13720	0
531	20240327	115600	49310250	13720	13720	13720	13720	0
532	20240327	115500	49310250	13720	13720	13720	13720	0
533	20240327	115400	49310250	13720	13720	13720	13720	0
534	20240327	115300	49310250	13720	13720	13720	13720	0
535	20240327	115200	49310250	13720	13720	13720	13720	0
536	20240327	115100	49310250	13720	13720	13720	13720	0
537	20240327	115000	49310250	13720	13720	13720	13720	0
538	20240327	114900	49310250	13720	13720	13720	13720	0
539	20240327	114800	49310250	13720	13720	13720	13720	68
540	20240327	114700	48377290	13720	13720	13720	13720	0
541	20240327	114600	48377290	13720	13720	13720	13720	0
542	20240327	114500	48377290	13720	13720	13720	13720	0
543	20240327	114400	48377290	13720	13720	13720	13720	0
544	20240327	114300	48377290	13720	13720	13720	13720	0
545	20240327	114200	48377290	13720	13720	13720	13720	0
546	20240327	114100	48377290	13720	13720	13720	13720	0
547	20240327	114000	48377290	13720	13720	13720	13720	0
548	20240327	113900	48377290	13720	13720	13720	13720	0
549	20240327	113800	48377290	13720	13720	13720	13720	0
550	20240327	113700	48377290	13720	13720	13720	13720	0
551	20240327	113600	48377290	13720	13730	13730	13720	63
552	20240327	113500	47512890	13720	13720	13720	13720	0
553	20240327	113400	47512890	13720	13720	13720	13720	0
554	20240327	113300	47512890	13720	13720	13720	13720	0
555	20240327	113200	47512890	13720	13720	13720	13720	0
556	20240327	113100	47512890	13720	13720	13720	13720	0
557	20240327	113000	47512890	13720	13720	13720	13720	0
558	20240327	112900	47512890	13720	13720	13720	13720	0
559	20240327	112800	47512890	13720	13720	13720	13720	0
560	20240327	112700	47512890	13720	13720	13720	13720	0
561	20240327	112600	47512890	13720	13720	13720	13720	0
562	20240327	112500	47512890	13720	13720	13720	13720	0
563	20240327	112400	47512890	13720	13720	13720	13720	0
564	20240327	112300	47512890	13720	13720	13720	13720	10
565	20240327	112200	47375690	13720	13720	13720	13720	0
566	20240327	112100	47375690	13720	13720	13720	13720	0
567	20240327	112000	47375690	13720	13720	13720	13720	0
568	20240327	111900	47375690	13720	13720	13720	13720	0
569	20240327	111800	47375690	13720	13720	13720	13720	0
570	20240327	111700	47375690	13720	13720	13720	13720	92
571	20240327	111600	46113450	13720	13720	13720	13720	18
572	20240327	111500	45866490	13720	13720	13720	13720	0
573	20240327	111400	45866490	13720	13720	13720	13720	0
574	20240327	111300	45866490	13720	13720	13720	13720	0
575	20240327	111200	45866490	13720	13720	13720	13720	0
576	20240327	111100	45866490	13720	13720	13720	13720	0
577	20240327	111000	45866490	13720	13720	13720	13720	1
578	20240327	110900	45852770	13730	13730	13730	13730	0
579	20240327	110800	45852770	13730	13730	13730	13730	1
580	20240327	110700	45839040	13730	13730	13730	13730	0
581	20240327	110600	45839040	13730	13730	13730	13730	0
582	20240327	110500	45839040	13730	13730	13730	13730	36
583	20240327	110400	45344760	13730	13730	13730	13730	0
584	20240327	110300	45344760	13730	13730	13730	13730	0
585	20240327	110200	45344760	13730	13730	13730	13730	0
586	20240327	110100	45344760	13730	13730	13730	13730	0
587	20240327	110000	45344760	13730	13730	13730	13730	0
588	20240327	105900	45344760	13730	13730	13730	13730	13
589	20240327	105800	45166270	13730	13740	13740	13730	307
590	20240327	105700	40950340	13780	13780	13780	13780	0
591	20240327	105600	40950340	13780	13780	13780	13780	0
592	20240327	105500	40950340	13780	13780	13780	13780	0
593	20240327	105400	40950340	13780	13780	13780	13780	0
594	20240327	105300	40950340	13780	13780	13780	13780	0
595	20240327	105200	40950340	13780	13780	13780	13780	0
596	20240327	105100	40950340	13780	13780	13780	13780	0
597	20240327	105000	40950340	13780	13780	13780	13780	0
598	20240327	104900	40950340	13780	13780	13780	13780	0
599	20240327	104800	40950340	13780	13780	13780	13780	0
600	20240327	104700	40950340	13780	13780	13780	13780	0
601	20240327	104600	40950340	13780	13780	13780	13780	0
602	20240327	104500	40950340	13780	13780	13780	13780	0
603	20240327	104400	40950340	13780	13780	13780	13780	0
604	20240327	104300	40950340	13780	13780	13780	13780	0
605	20240327	104200	40950340	13780	13780	13780	13780	0
606	20240327	104100	40950340	13780	13780	13780	13780	0
607	20240327	104000	40950340	13780	13780	13780	13780	3
608	20240327	103900	40909000	13770	13770	13770	13770	0
609	20240327	103800	40909000	13770	13770	13770	13770	10
610	20240327	103700	40771300	13770	13770	13770	13770	0
611	20240327	103600	40771300	13770	13770	13770	13770	0
612	20240327	103500	40771300	13770	13770	13770	13770	0
613	20240327	103400	40771300	13770	13770	13770	13770	0
614	20240327	103300	40771300	13770	13770	13770	13770	0
615	20240327	103200	40771300	13770	13770	13770	13770	0
616	20240327	103100	40771300	13770	13770	13770	13770	0
617	20240327	103000	40771300	13770	13770	13770	13770	0
618	20240327	102900	40771300	13770	13770	13770	13770	0
619	20240327	102800	40771300	13770	13770	13770	13770	0
620	20240327	102700	40771300	13770	13770	13770	13770	0
621	20240327	102600	40771300	13770	13720	13770	13720	200
622	20240327	102500	38025900	13720	13720	13720	13720	0
623	20240327	102400	38025900	13720	13720	13720	13720	7
624	20240327	102300	37929860	13720	13720	13720	13720	43
625	20240327	102200	37339900	13700	13700	13700	13700	0
626	20240327	102100	37339900	13700	13700	13700	13700	0
627	20240327	102000	37339900	13700	13700	13700	13700	0
628	20240327	101900	37339900	13700	13700	13700	13700	0
629	20240327	101800	37339900	13700	13700	13700	13700	0
630	20240327	101700	37339900	13700	13730	13730	13700	700
631	20240327	101600	27735630	13730	13730	13730	13730	0
632	20240327	101500	27735630	13730	13730	13730	13730	0
633	20240327	101400	27735630	13730	13730	13730	13730	0
634	20240327	101300	27735630	13730	13730	13730	13730	10
635	20240327	101200	27598330	13780	13780	13780	13780	0
636	20240327	101100	27598330	13780	13780	13780	13780	0
637	20240327	101000	27598330	13780	13780	13780	13780	0
638	20240327	100900	27598330	13780	13780	13780	13780	0
639	20240327	100800	27598330	13780	13780	13780	13780	0
640	20240327	100700	27598330	13780	13780	13780	13780	0
641	20240327	100600	27598330	13780	13780	13780	13780	0
642	20240327	100500	27598330	13780	13780	13780	13780	0
643	20240327	100400	27598330	13780	13750	13780	13720	1150
644	20240327	100300	11794260	13770	13770	13770	13770	1
645	20240327	100200	11780490	13760	13760	13760	13760	0
646	20240327	100100	11780490	13760	13760	13760	13760	24
647	20240327	100000	11450250	13760	13760	13760	13760	0
648	20240327	095900	11450250	13760	13760	13760	13760	0
649	20240327	095800	11450250	13760	13760	13760	13760	0
650	20240327	095700	11450250	13760	13760	13760	13760	10
651	20240327	095600	11312650	13770	13770	13770	13770	1
652	20240327	095500	11298880	13760	13760	13760	13760	0
653	20240327	095400	11298880	13760	13760	13770	13760	17
654	20240327	095300	11064880	13780	13780	13780	13780	0
655	20240327	095200	11064880	13780	13780	13780	13780	0
656	20240327	095100	11064880	13780	13780	13780	13780	0
657	20240327	095000	11064880	13780	13780	13780	13780	0
658	20240327	094900	11064880	13780	13780	13780	13780	0
659	20240327	094800	11064880	13780	13780	13780	13780	0
660	20240327	094700	11064880	13780	13780	13780	13780	1
661	20240327	094600	11051100	13760	13770	13770	13760	2
662	20240327	094500	11023570	13780	13790	13790	13780	2
663	20240327	094400	10996000	13800	13800	13800	13800	1
664	20240327	094300	10982200	13800	13840	13840	13800	12
665	20240327	094200	10816290	13840	13890	13900	13740	215
666	20240327	094100	7849160	13750	13750	13750	13750	0
667	20240327	094000	7849160	13750	13750	13750	13750	0
668	20240327	093900	7849160	13750	13750	13750	13750	50
669	20240327	093800	7161660	13760	13760	13760	13760	2
670	20240327	093700	7134140	13760	13760	13760	13760	19
671	20240327	093600	6872700	13760	13760	13760	13760	0
672	20240327	093500	6872700	13760	13760	13760	13760	0
673	20240327	093400	6872700	13760	13760	13760	13760	100
674	20240327	093300	5496700	13750	13750	13750	13750	0
675	20240327	093200	5496700	13750	13750	13750	13750	0
676	20240327	093100	5496700	13750	13760	13760	13750	94
677	20240327	093000	4203510	13730	13920	13920	13700	195
678	20240327	092900	1517700	13920	13920	13920	13920	0
679	20240327	092800	1517700	13920	13920	13920	13920	0
680	20240327	092700	1517700	13920	13920	13920	13920	26
681	20240327	092600	1155780	13920	13920	13920	13920	1
682	20240327	092500	1141860	13920	13920	13920	13920	0
683	20240327	092400	1141860	13920	13930	13930	13920	17
684	20240327	092300	905060	13930	13930	13930	13930	1
685	20240327	092200	891130	13930	13930	13930	13930	0
686	20240327	092100	891130	13930	13930	13930	13930	0
687	20240327	092000	891130	13930	13930	13930	13930	18
688	20240327	091900	640390	13930	13930	13930	13930	0
689	20240327	091800	640390	13930	13930	13930	13930	0
690	20240327	091700	640390	13930	13930	13930	13930	0
691	20240327	091600	640390	13930	13930	13930	13930	2
692	20240327	091500	612530	13930	13930	13930	13930	5
693	20240327	091400	542880	13920	13920	13920	13920	0
694	20240327	091300	542880	13920	13920	13920	13920	0
695	20240327	091200	542880	13920	13920	13920	13920	0
696	20240327	091100	542880	13920	13920	13920	13920	0
697	20240327	091000	542880	13920	13920	13920	13920	0
698	20240327	090900	542880	13920	13920	13920	13920	0
699	20240327	090800	542880	13920	13920	13920	13920	0
700	20240327	090700	542880	13920	13920	13920	13920	0
701	20240327	090600	542880	13920	13920	13920	13920	0
702	20240327	090500	542880	13920	13920	13920	13920	0
703	20240327	090400	542880	13920	13920	13920	13920	0
704	20240327	090300	542880	13920	13920	13920	13920	0
705	20240327	090200	542880	13920	13920	13920	13920	0
706	20240327	090100	542880	13920	13920	13920	13920	0
707	20240327	090000	542880	13920	13920	13920	13920	39