KissMeData/366030/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	204000	275689250	5770	5770	5770	5770	2604
3	20240327	203900	275689250	5770	5770	5770	5770	0
4	20240327	203800	275689250	5770	5770	5770	5770	0
5	20240327	203700	275689250	5770	5770	5770	5770	0
6	20240327	203600	275689250	5770	5770	5770	5770	0
7	20240327	203500	275689250	5770	5770	5770	5770	0
8	20240327	203400	275689250	5770	5770	5770	5770	0
9	20240327	203300	275689250	5770	5770	5770	5770	0
10	20240327	203200	275689250	5770	5770	5770	5770	0
11	20240327	203100	275689250	5770	5770	5770	5770	0
12	20240327	203000	275689250	5770	5770	5770	5770	0
13	20240327	202900	275689250	5770	5770	5770	5770	0
14	20240327	202800	275689250	5770	5770	5770	5770	0
15	20240327	202700	275689250	5770	5770	5770	5770	0
16	20240327	202600	275689250	5770	5770	5770	5770	0
17	20240327	202500	275689250	5770	5770	5770	5770	0
18	20240327	202400	275689250	5770	5770	5770	5770	0
19	20240327	202300	275689250	5770	5770	5770	5770	0
20	20240327	202200	275689250	5770	5770	5770	5770	0
21	20240327	202100	275689250	5770	5770	5770	5770	0
22	20240327	202000	275689250	5770	5770	5770	5770	0
23	20240327	201900	275689250	5770	5770	5770	5770	0
24	20240327	201800	275689250	5770	5770	5770	5770	0
25	20240327	201700	275689250	5770	5770	5770	5770	0
26	20240327	201600	275689250	5770	5770	5770	5770	0
27	20240327	201500	275689250	5770	5770	5770	5770	0
28	20240327	201400	275689250	5770	5770	5770	5770	0
29	20240327	201300	275689250	5770	5770	5770	5770	0
30	20240327	201200	275689250	5770	5770	5770	5770	0
31	20240327	201100	275689250	5770	5770	5770	5770	0
32	20240327	201000	275689250	5770	5770	5770	5770	2604
33	20240327	200900	275689250	5770	5770	5770	5770	0
34	20240327	200800	275689250	5770	5770	5770	5770	0
35	20240327	200700	275689250	5770	5770	5770	5770	0
36	20240327	200600	275689250	5770	5770	5770	5770	0
37	20240327	200500	275689250	5770	5770	5770	5770	0
38	20240327	200400	275689250	5770	5770	5770	5770	0
39	20240327	200300	275689250	5770	5770	5770	5770	0
40	20240327	200200	275689250	5770	5770	5770	5770	0
41	20240327	200100	275689250	5770	5770	5770	5770	0
42	20240327	200000	275689250	5770	5770	5770	5770	0
43	20240327	195900	275689250	5770	5770	5770	5770	0
44	20240327	195800	275689250	5770	5770	5770	5770	0
45	20240327	195700	275689250	5770	5770	5770	5770	0
46	20240327	195600	275689250	5770	5770	5770	5770	0
47	20240327	195500	275689250	5770	5770	5770	5770	0
48	20240327	195400	275689250	5770	5770	5770	5770	0
49	20240327	195300	275689250	5770	5770	5770	5770	0
50	20240327	195200	275689250	5770	5770	5770	5770	0
51	20240327	195100	275689250	5770	5770	5770	5770	0
52	20240327	195000	275689250	5770	5770	5770	5770	0
53	20240327	194900	275689250	5770	5770	5770	5770	0
54	20240327	194800	275689250	5770	5770	5770	5770	0
55	20240327	194700	275689250	5770	5770	5770	5770	0
56	20240327	194600	275689250	5770	5770	5770	5770	0
57	20240327	194500	275689250	5770	5770	5770	5770	0
58	20240327	194400	275689250	5770	5770	5770	5770	0
59	20240327	194300	275689250	5770	5770	5770	5770	0
60	20240327	194200	275689250	5770	5770	5770	5770	0
61	20240327	194100	275689250	5770	5770	5770	5770	0
62	20240327	194000	275689250	5770	5770	5770	5770	2604
63	20240327	193900	275689250	5770	5770	5770	5770	0
64	20240327	193800	275689250	5770	5770	5770	5770	0
65	20240327	193700	275689250	5770	5770	5770	5770	0
66	20240327	193600	275689250	5770	5770	5770	5770	0
67	20240327	193500	275689250	5770	5770	5770	5770	0
68	20240327	193400	275689250	5770	5770	5770	5770	0
69	20240327	193300	275689250	5770	5770	5770	5770	0
70	20240327	193200	275689250	5770	5770	5770	5770	0
71	20240327	193100	275689250	5770	5770	5770	5770	0
72	20240327	193000	275689250	5770	5770	5770	5770	0
73	20240327	192900	275689250	5770	5770	5770	5770	0
74	20240327	192800	275689250	5770	5770	5770	5770	0
75	20240327	192700	275689250	5770	5770	5770	5770	0
76	20240327	192600	275689250	5770	5770	5770	5770	0
77	20240327	192500	275689250	5770	5770	5770	5770	0
78	20240327	192400	275689250	5770	5770	5770	5770	0
79	20240327	192300	275689250	5770	5770	5770	5770	0
80	20240327	192200	275689250	5770	5770	5770	5770	0
81	20240327	192100	275689250	5770	5770	5770	5770	0
82	20240327	192000	275689250	5770	5770	5770	5770	0
83	20240327	191900	275689250	5770	5770	5770	5770	0
84	20240327	191800	275689250	5770	5770	5770	5770	0
85	20240327	191700	275689250	5770	5770	5770	5770	0
86	20240327	191600	275689250	5770	5770	5770	5770	0
87	20240327	191500	275689250	5770	5770	5770	5770	0
88	20240327	191400	275689250	5770	5770	5770	5770	0
89	20240327	191300	275689250	5770	5770	5770	5770	0
90	20240327	191200	275689250	5770	5770	5770	5770	0
91	20240327	191100	275689250	5770	5770	5770	5770	0
92	20240327	191000	275689250	5770	5770	5770	5770	2604
93	20240327	190900	275689250	5770	5770	5770	5770	0
94	20240327	190800	275689250	5770	5770	5770	5770	0
95	20240327	190700	275689250	5770	5770	5770	5770	0
96	20240327	190600	275689250	5770	5770	5770	5770	0
97	20240327	190500	275689250	5770	5770	5770	5770	0
98	20240327	190400	275689250	5770	5770	5770	5770	0
99	20240327	190300	275689250	5770	5770	5770	5770	0
100	20240327	190200	275689250	5770	5770	5770	5770	0
101	20240327	190100	275689250	5770	5770	5770	5770	0
102	20240327	190000	275689250	5770	5770	5770	5770	0
103	20240327	185900	275689250	5770	5770	5770	5770	0
104	20240327	185800	275689250	5770	5770	5770	5770	0
105	20240327	185700	275689250	5770	5770	5770	5770	0
106	20240327	185600	275689250	5770	5770	5770	5770	0
107	20240327	185500	275689250	5770	5770	5770	5770	0
108	20240327	185400	275689250	5770	5770	5770	5770	0
109	20240327	185300	275689250	5770	5770	5770	5770	0
110	20240327	185200	275689250	5770	5770	5770	5770	0
111	20240327	185100	275689250	5770	5770	5770	5770	0
112	20240327	185000	275689250	5770	5770	5770	5770	0
113	20240327	184900	275689250	5770	5770	5770	5770	0
114	20240327	184800	275689250	5770	5770	5770	5770	0
115	20240327	184700	275689250	5770	5770	5770	5770	0
116	20240327	184600	275689250	5770	5770	5770	5770	0
117	20240327	184500	275689250	5770	5770	5770	5770	0
118	20240327	184400	275689250	5770	5770	5770	5770	0
119	20240327	184300	275689250	5770	5770	5770	5770	0
120	20240327	184200	275689250	5770	5770	5770	5770	0
121	20240327	184100	275689250	5770	5770	5770	5770	0
122	20240327	184000	275689250	5770	5770	5770	5770	2604
123	20240327	183900	275689250	5770	5770	5770	5770	0
124	20240327	183800	275689250	5770	5770	5770	5770	0
125	20240327	183700	275689250	5770	5770	5770	5770	0
126	20240327	183600	275689250	5770	5770	5770	5770	0
127	20240327	183500	275689250	5770	5770	5770	5770	0
128	20240327	183400	275689250	5770	5770	5770	5770	0
129	20240327	183300	275689250	5770	5770	5770	5770	0
130	20240327	183200	275689250	5770	5770	5770	5770	0
131	20240327	183100	275689250	5770	5770	5770	5770	0
132	20240327	183000	275689250	5770	5770	5770	5770	0
133	20240327	182900	275689250	5770	5770	5770	5770	0
134	20240327	182800	275689250	5770	5770	5770	5770	0
135	20240327	182700	275689250	5770	5770	5770	5770	0
136	20240327	182600	275689250	5770	5770	5770	5770	0
137	20240327	182500	275689250	5770	5770	5770	5770	0
138	20240327	182400	275689250	5770	5770	5770	5770	0
139	20240327	182300	275689250	5770	5770	5770	5770	0
140	20240327	182200	275689250	5770	5770	5770	5770	0
141	20240327	182100	275689250	5770	5770	5770	5770	0
142	20240327	182000	275689250	5770	5770	5770	5770	0
143	20240327	181900	275689250	5770	5770	5770	5770	0
144	20240327	181800	275689250	5770	5770	5770	5770	0
145	20240327	181700	275689250	5770	5770	5770	5770	0
146	20240327	181600	275689250	5770	5770	5770	5770	0
147	20240327	181500	275689250	5770	5770	5770	5770	0
148	20240327	181400	275689250	5770	5770	5770	5770	0
149	20240327	181300	275689250	5770	5770	5770	5770	0
150	20240327	181200	275689250	5770	5770	5770	5770	0
151	20240327	181100	275689250	5770	5770	5770	5770	0
152	20240327	181000	275689250	5770	5770	5770	5770	2604
153	20240327	180900	275689250	5770	5770	5770	5770	0
154	20240327	180800	275689250	5770	5770	5770	5770	0
155	20240327	180700	275689250	5770	5770	5770	5770	0
156	20240327	180600	275689250	5770	5770	5770	5770	0
157	20240327	180500	275689250	5770	5770	5770	5770	0
158	20240327	180400	275689250	5770	5770	5770	5770	0
159	20240327	180300	275689250	5770	5770	5770	5770	0
160	20240327	180200	275689250	5770	5770	5770	5770	0
161	20240327	180100	275689250	5770	5770	5770	5770	0
162	20240327	180000	275689250	5770	5770	5770	5770	0
163	20240327	175900	275689250	5770	5770	5770	5770	0
164	20240327	175800	275689250	5770	5770	5770	5770	0
165	20240327	175700	275689250	5770	5770	5770	5770	0
166	20240327	175600	275689250	5770	5770	5770	5770	0
167	20240327	175500	275689250	5770	5770	5770	5770	0
168	20240327	175400	275689250	5770	5770	5770	5770	0
169	20240327	175300	275689250	5770	5770	5770	5770	0
170	20240327	175200	275689250	5770	5770	5770	5770	0
171	20240327	175100	275689250	5770	5770	5770	5770	0
172	20240327	175000	275689250	5770	5770	5770	5770	0
173	20240327	174900	275689250	5770	5770	5770	5770	0
174	20240327	174800	275689250	5770	5770	5770	5770	0
175	20240327	174700	275689250	5770	5770	5770	5770	0
176	20240327	174600	275689250	5770	5770	5770	5770	0
177	20240327	174500	275689250	5770	5770	5770	5770	0
178	20240327	174400	275689250	5770	5770	5770	5770	0
179	20240327	174300	275689250	5770	5770	5770	5770	0
180	20240327	174200	275689250	5770	5770	5770	5770	0
181	20240327	174100	275689250	5770	5770	5770	5770	0
182	20240327	174000	275689250	5770	5770	5770	5770	2604
183	20240327	173900	275689250	5770	5770	5770	5770	0
184	20240327	173800	275689250	5770	5770	5770	5770	0
185	20240327	173700	275689250	5770	5770	5770	5770	0
186	20240327	173600	275689250	5770	5770	5770	5770	0
187	20240327	173500	275689250	5770	5770	5770	5770	0
188	20240327	173400	275689250	5770	5770	5770	5770	0
189	20240327	173300	275689250	5770	5770	5770	5770	0
190	20240327	173200	275689250	5770	5770	5770	5770	0
191	20240327	173100	275689250	5770	5770	5770	5770	0
192	20240327	173000	275689250	5770	5770	5770	5770	0
193	20240327	172900	275689250	5770	5770	5770	5770	0
194	20240327	172800	275689250	5770	5770	5770	5770	0
195	20240327	172700	275689250	5770	5770	5770	5770	0
196	20240327	172600	275689250	5770	5770	5770	5770	0
197	20240327	172500	275689250	5770	5770	5770	5770	0
198	20240327	172400	275689250	5770	5770	5770	5770	0
199	20240327	172300	275689250	5770	5770	5770	5770	0
200	20240327	172200	275689250	5770	5770	5770	5770	0
201	20240327	172100	275689250	5770	5770	5770	5770	0
202	20240327	172000	275689250	5770	5770	5770	5770	0
203	20240327	171900	275689250	5770	5770	5770	5770	0
204	20240327	171800	275689250	5770	5770	5770	5770	0
205	20240327	171700	275689250	5770	5770	5770	5770	0
206	20240327	171600	275689250	5770	5770	5770	5770	0
207	20240327	171500	275689250	5770	5770	5770	5770	0
208	20240327	171400	275689250	5770	5770	5770	5770	0
209	20240327	171300	275689250	5770	5770	5770	5770	0
210	20240327	171200	275689250	5770	5770	5770	5770	0
211	20240327	171100	275689250	5770	5770	5770	5770	0
212	20240327	171000	275689250	5770	5770	5770	5770	2604
213	20240327	170900	275689250	5770	5770	5770	5770	0
214	20240327	170800	275689250	5770	5770	5770	5770	0
215	20240327	170700	275689250	5770	5770	5770	5770	0
216	20240327	170600	275689250	5770	5770	5770	5770	0
217	20240327	170500	275689250	5770	5770	5770	5770	0
218	20240327	170400	275689250	5770	5770	5770	5770	0
219	20240327	170300	275689250	5770	5770	5770	5770	0
220	20240327	170200	275689250	5770	5770	5770	5770	0
221	20240327	170100	275689250	5770	5770	5770	5770	0
222	20240327	170000	275689250	5770	5770	5770	5770	0
223	20240327	165900	275689250	5770	5770	5770	5770	0
224	20240327	165800	275689250	5770	5770	5770	5770	0
225	20240327	165700	275689250	5770	5770	5770	5770	0
226	20240327	165600	275689250	5770	5770	5770	5770	0
227	20240327	165500	275689250	5770	5770	5770	5770	0
228	20240327	165400	275689250	5770	5770	5770	5770	0
229	20240327	165300	275689250	5770	5770	5770	5770	0
230	20240327	165200	275689250	5770	5770	5770	5770	0
231	20240327	165100	275689250	5770	5770	5770	5770	0
232	20240327	165000	275689250	5770	5770	5770	5770	0
233	20240327	164900	275689250	5770	5770	5770	5770	0
234	20240327	164800	275689250	5770	5770	5770	5770	0
235	20240327	164700	275689250	5770	5770	5770	5770	0
236	20240327	164600	275689250	5770	5770	5770	5770	0
237	20240327	164500	275689250	5770	5770	5770	5770	0
238	20240327	164400	275689250	5770	5770	5770	5770	0
239	20240327	164300	275689250	5770	5770	5770	5770	0
240	20240327	164200	275689250	5770	5770	5770	5770	0
241	20240327	164100	275689250	5770	5770	5770	5770	0
242	20240327	164000	275689250	5770	5770	5770	5770	2604
243	20240327	163900	275689250	5770	5770	5770	5770	0
244	20240327	163800	275689250	5770	5770	5770	5770	0
245	20240327	163700	275689250	5770	5770	5770	5770	0
246	20240327	163600	275689250	5770	5770	5770	5770	0
247	20240327	163500	275689250	5770	5770	5770	5770	0
248	20240327	163400	275689250	5770	5770	5770	5770	0
249	20240327	163300	275689250	5770	5770	5770	5770	0
250	20240327	163200	275689250	5770	5770	5770	5770	0
251	20240327	163100	275689250	5770	5770	5770	5770	0
252	20240327	163000	275689250	5770	5770	5770	5770	0
253	20240327	162900	275689250	5770	5770	5770	5770	0
254	20240327	162800	275689250	5770	5770	5770	5770	0
255	20240327	162700	275689250	5770	5770	5770	5770	0
256	20240327	162600	275689250	5770	5770	5770	5770	0
257	20240327	162500	275689250	5770	5770	5770	5770	0
258	20240327	162400	275689250	5770	5770	5770	5770	0
259	20240327	162300	275689250	5770	5770	5770	5770	0
260	20240327	162200	275689250	5770	5770	5770	5770	0
261	20240327	162100	275689250	5770	5770	5770	5770	0
262	20240327	162000	275689250	5770	5770	5770	5770	0
263	20240327	161900	275689250	5770	5770	5770	5770	0
264	20240327	161800	275689250	5770	5770	5770	5770	0
265	20240327	161700	275689250	5770	5770	5770	5770	0
266	20240327	161600	275689250	5770	5770	5770	5770	0
267	20240327	161500	275689250	5770	5770	5770	5770	0
268	20240327	161400	275689250	5770	5770	5770	5770	0
269	20240327	161300	275689250	5770	5770	5770	5770	0
270	20240327	161200	275689250	5770	5770	5770	5770	0
271	20240327	161100	275689250	5770	5770	5770	5770	0
272	20240327	161000	275689250	5770	5770	5770	5770	2604
273	20240327	160900	275689250	5770	5770	5770	5770	0
274	20240327	160800	275689250	5770	5770	5770	5770	0
275	20240327	160700	275689250	5770	5770	5770	5770	0
276	20240327	160600	275689250	5770	5770	5770	5770	0
277	20240327	160500	275689250	5770	5770	5770	5770	0
278	20240327	160400	275689250	5770	5770	5770	5770	0
279	20240327	160300	275689250	5770	5770	5770	5770	0
280	20240327	160200	275689250	5770	5770	5770	5770	0
281	20240327	160100	275689250	5770	5770	5770	5770	0
282	20240327	160000	275689250	5770	5770	5770	5770	0
283	20240327	155900	275689250	5770	5770	5770	5770	0
284	20240327	155800	275689250	5770	5770	5770	5770	0
285	20240327	155700	275689250	5770	5770	5770	5770	0
286	20240327	155600	275689250	5770	5770	5770	5770	0
287	20240327	155500	275689250	5770	5770	5770	5770	0
288	20240327	155400	275689250	5770	5770	5770	5770	0
289	20240327	155300	275689250	5770	5770	5770	5770	0
290	20240327	155200	275689250	5770	5770	5770	5770	0
291	20240327	155100	275689250	5770	5770	5770	5770	0
292	20240327	155000	275689250	5770	5770	5770	5770	0
293	20240327	154900	275689250	5770	5770	5770	5770	0
294	20240327	154800	275689250	5770	5770	5770	5770	0
295	20240327	154700	275689250	5770	5770	5770	5770	0
296	20240327	154600	275689250	5770	5770	5770	5770	0
297	20240327	154500	275689250	5770	5770	5770	5770	0
298	20240327	154400	275689250	5770	5770	5770	5770	0
299	20240327	154300	275689250	5770	5770	5770	5770	0
300	20240327	154200	275689250	5770	5770	5770	5770	0
301	20240327	154100	275689250	5770	5770	5770	5770	0
302	20240327	154000	275689250	5770	5770	5770	5770	2604
303	20240327	153900	275689250	5770	5770	5770	5770	0
304	20240327	153800	275689250	5770	5770	5770	5770	0
305	20240327	153700	275689250	5770	5770	5770	5770	0
306	20240327	153600	275689250	5770	5770	5770	5770	0
307	20240327	153500	275689250	5770	5770	5770	5770	0
308	20240327	153400	275689250	5770	5770	5770	5770	0
309	20240327	153300	275689250	5770	5770	5770	5770	0
310	20240327	153200	275689250	5770	5770	5770	5770	0
311	20240327	153100	275689250	5770	5770	5770	5770	0
312	20240327	153000	275689250	5770	5770	5770	5770	2604
313	20240327	152900	260664170	5770	5770	5770	5770	0
314	20240327	152800	260664170	5770	5770	5770	5770	0
315	20240327	152700	260664170	5770	5770	5770	5770	0
316	20240327	152600	260664170	5770	5770	5770	5770	0
317	20240327	152500	260664170	5770	5770	5770	5770	0
318	20240327	152400	260664170	5770	5770	5770	5770	0
319	20240327	152300	260664170	5770	5770	5770	5770	0
320	20240327	152200	260664170	5770	5770	5770	5770	0
321	20240327	152100	260664170	5770	5770	5770	5770	0
322	20240327	152000	260664170	5770	5770	5770	5770	0
323	20240327	151900	260664170	5770	5780	5780	5770	468
324	20240327	151800	257961950	5780	5780	5780	5780	379
325	20240327	151700	255771330	5790	5780	5790	5780	926
326	20240327	151600	250418690	5790	5790	5790	5790	0
327	20240327	151500	250418690	5790	5790	5790	5790	0
328	20240327	151400	250418690	5790	5790	5790	5790	1
329	20240327	151300	250412900	5780	5790	5790	5780	10
330	20240327	151200	250355060	5790	5780	5790	5780	8
331	20240327	151100	250308810	5790	5790	5790	5790	4
332	20240327	151000	250285650	5780	5790	5790	5780	9
333	20240327	150900	250233580	5800	5790	5800	5790	10
334	20240327	150800	250175670	5790	5790	5790	5790	5
335	20240327	150700	250146720	5790	5790	5790	5790	70
336	20240327	150600	249741420	5790	5790	5790	5790	3
337	20240327	150500	249724050	5790	5790	5790	5780	100
338	20240327	150400	249145750	5790	5790	5790	5790	70
339	20240327	150300	248740450	5800	5800	5800	5800	201
340	20240327	150200	247574650	5800	5800	5800	5800	0
341	20240327	150100	247574650	5800	5790	5800	5790	7
342	20240327	150000	247534110	5790	5790	5800	5790	3
343	20240327	145900	247516730	5790	5800	5810	5780	7
344	20240327	145800	247476180	5780	5780	5780	5780	0
345	20240327	145700	247476180	5780	5780	5780	5780	1
346	20240327	145600	247470400	5810	5810	5810	5810	0
347	20240327	145500	247470400	5810	5810	5810	5810	0
348	20240327	145400	247470400	5810	5780	5810	5780	6
349	20240327	145300	247435600	5780	5780	5780	5780	465
350	20240327	145200	244747900	5780	5780	5780	5780	402
351	20240327	145100	242424340	5780	5780	5780	5780	1021
352	20240327	145000	236522960	5780	5780	5780	5770	252
353	20240327	144900	235066590	5780	5810	5810	5780	3838
354	20240327	144800	212871150	5810	5810	5810	5810	0
355	20240327	144700	212871150	5810	5810	5810	5810	0
356	20240327	144600	212871150	5810	5810	5810	5810	2
357	20240327	144500	212859530	5790	5790	5790	5790	7
358	20240327	144400	212819000	5800	5800	5800	5800	0
359	20240327	144300	212819000	5800	5800	5800	5800	0
360	20240327	144200	212819000	5800	5800	5800	5800	21
361	20240327	144100	212697200	5800	5800	5800	5800	0
362	20240327	144000	212697200	5800	5800	5800	5800	1
363	20240327	143900	212691400	5800	5800	5800	5800	387
364	20240327	143800	210446800	5800	5810	5810	5800	20
365	20240327	143700	210330700	5820	5820	5820	5820	0
366	20240327	143600	210330700	5820	5810	5820	5810	40
367	20240327	143500	210098200	5810	5810	5810	5810	2
368	20240327	143400	210086580	5810	5810	5810	5810	0
369	20240327	143300	210086580	5810	5810	5810	5810	3
370	20240327	143200	210069150	5810	5800	5810	5800	29
371	20240327	143100	209900940	5800	5800	5800	5800	345
372	20240327	143000	207899940	5810	5810	5810	5810	0
373	20240327	142900	207899940	5810	5810	5810	5810	0
374	20240327	142800	207899940	5810	5810	5810	5810	0
375	20240327	142700	207899940	5810	5810	5810	5810	0
376	20240327	142600	207899940	5810	5810	5810	5810	5
377	20240327	142500	207870890	5810	5810	5810	5810	0
378	20240327	142400	207870890	5810	5810	5810	5810	0
379	20240327	142300	207870890	5810	5810	5810	5810	0
380	20240327	142200	207870890	5810	5810	5810	5810	0
381	20240327	142100	207870890	5810	5810	5810	5810	0
382	20240327	142000	207870890	5810	5810	5810	5810	0
383	20240327	141900	207870890	5810	5810	5810	5810	301
384	20240327	141800	206122080	5820	5820	5820	5820	0
385	20240327	141700	206122080	5820	5820	5820	5820	0
386	20240327	141600	206122080	5820	5820	5820	5820	0
387	20240327	141500	206122080	5820	5820	5820	5820	0
388	20240327	141400	206122080	5820	5820	5820	5820	0
389	20240327	141300	206122080	5820	5820	5820	5820	0
390	20240327	141200	206122080	5820	5820	5820	5820	22
391	20240327	141100	205994040	5810	5810	5810	5810	205
392	20240327	141000	204802990	5800	5800	5800	5800	0
393	20240327	140900	204802990	5800	5800	5800	5800	345
394	20240327	140800	202801990	5800	5800	5800	5800	0
395	20240327	140700	202801990	5800	5800	5800	5800	0
396	20240327	140600	202801990	5800	5800	5800	5800	79
397	20240327	140500	202343790	5810	5810	5810	5810	0
398	20240327	140400	202343790	5810	5810	5810	5810	0
399	20240327	140300	202343790	5810	5810	5810	5810	1
400	20240327	140200	202337980	5810	5810	5810	5810	0
401	20240327	140100	202337980	5810	5810	5810	5810	0
402	20240327	140000	202337980	5810	5810	5810	5810	0
403	20240327	135900	202337980	5810	5810	5810	5810	520
404	20240327	135800	199316780	5820	5820	5820	5820	1
405	20240327	135700	199310960	5830	5830	5830	5830	0
406	20240327	135600	199310960	5830	5830	5830	5830	0
407	20240327	135500	199310960	5830	5830	5830	5830	0
408	20240327	135400	199310960	5830	5830	5830	5830	0
409	20240327	135300	199310960	5830	5830	5830	5830	0
410	20240327	135200	199310960	5830	5830	5830	5830	0
411	20240327	135100	199310960	5830	5830	5830	5830	2
412	20240327	135000	199299300	5820	5810	5820	5810	11
413	20240327	134900	199235290	5820	5820	5820	5820	0
414	20240327	134800	199235290	5820	5820	5820	5820	10
415	20240327	134700	199177090	5810	5810	5810	5810	0
416	20240327	134600	199177090	5810	5810	5810	5810	0
417	20240327	134500	199177090	5810	5810	5810	5810	0
418	20240327	134400	199177090	5810	5810	5810	5810	0
419	20240327	134300	199177090	5810	5810	5810	5810	0
420	20240327	134200	199177090	5810	5810	5810	5810	217
421	20240327	134100	197916320	5830	5830	5830	5830	0
422	20240327	134000	197916320	5830	5820	5830	5820	2
423	20240327	133900	197904670	5810	5810	5810	5810	0
424	20240327	133800	197904670	5810	5810	5810	5810	196
425	20240327	133700	196765910	5830	5830	5830	5830	1
426	20240327	133600	196760080	5830	5830	5830	5830	0
427	20240327	133500	196760080	5830	5830	5830	5830	0
428	20240327	133400	196760080	5830	5830	5830	5830	0
429	20240327	133300	196760080	5830	5830	5830	5830	1
430	20240327	133200	196754250	5820	5820	5820	5820	402
431	20240327	133100	194414610	5820	5820	5820	5820	1
432	20240327	133000	194408790	5810	5810	5810	5810	0
433	20240327	132900	194408790	5810	5810	5810	5810	275
434	20240327	132800	192811040	5810	5810	5810	5810	0
435	20240327	132700	192811040	5810	5810	5810	5810	0
436	20240327	132600	192811040	5810	5830	5830	5810	175
437	20240327	132500	191793770	5820	5820	5820	5820	0
438	20240327	132400	191793770	5820	5820	5820	5820	0
439	20240327	132300	191793770	5820	5820	5820	5820	0
440	20240327	132200	191793770	5820	5810	5820	5810	134
441	20240327	132100	191014930	5810	5810	5810	5810	170
442	20240327	132000	190027230	5810	5810	5810	5810	200
443	20240327	131900	188865230	5820	5820	5820	5820	0
444	20240327	131800	188865230	5820	5820	5820	5820	0
445	20240327	131700	188865230	5820	5820	5820	5820	0
446	20240327	131600	188865230	5820	5820	5820	5820	10
447	20240327	131500	188807030	5810	5810	5810	5810	0
448	20240327	131400	188807030	5810	5810	5810	5810	0
449	20240327	131300	188807030	5810	5810	5810	5810	0
450	20240327	131200	188807030	5810	5810	5810	5810	0
451	20240327	131100	188807030	5810	5810	5810	5810	0
452	20240327	131000	188807030	5810	5810	5810	5810	0
453	20240327	130900	188807030	5810	5810	5810	5810	0
454	20240327	130800	188807030	5810	5810	5810	5810	0
455	20240327	130700	188807030	5810	5810	5810	5810	20
456	20240327	130600	188690830	5820	5820	5820	5820	1
457	20240327	130500	188685010	5820	5820	5820	5820	0
458	20240327	130400	188685010	5820	5820	5820	5820	0
459	20240327	130300	188685010	5820	5820	5820	5820	0
460	20240327	130200	188685010	5820	5820	5820	5820	0
461	20240327	130100	188685010	5820	5810	5820	5810	6
462	20240327	130000	188650100	5800	5800	5800	5800	5
463	20240327	125900	188621100	5810	5810	5810	5810	1
464	20240327	125800	188615290	5810	5810	5810	5810	0
465	20240327	125700	188615290	5810	5810	5810	5810	100
466	20240327	125600	188034290	5790	5790	5790	5790	0
467	20240327	125500	188034290	5790	5790	5790	5790	11
468	20240327	125400	187970600	5810	5810	5810	5800	13
469	20240327	125300	187895170	5810	5810	5810	5810	0
470	20240327	125200	187895170	5810	5810	5810	5810	0
471	20240327	125100	187895170	5810	5810	5810	5810	0
472	20240327	125000	187895170	5810	5810	5810	5810	0
473	20240327	124900	187895170	5810	5810	5810	5810	10
474	20240327	124800	187837070	5790	5790	5790	5790	210
475	20240327	124700	186621170	5800	5800	5800	5800	200
476	20240327	124600	185461170	5820	5820	5820	5820	100
477	20240327	124500	184879170	5820	5820	5820	5820	0
478	20240327	124400	184879170	5820	5820	5820	5820	0
479	20240327	124300	184879170	5820	5820	5820	5820	0
480	20240327	124200	184879170	5820	5820	5820	5820	0
481	20240327	124100	184879170	5820	5820	5820	5820	0
482	20240327	124000	184879170	5820	5820	5820	5820	0
483	20240327	123900	184879170	5820	5820	5820	5820	5
484	20240327	123800	184850070	5820	5820	5820	5820	1
485	20240327	123700	184844250	5800	5800	5800	5800	123
486	20240327	123600	184130850	5820	5820	5820	5820	0
487	20240327	123500	184130850	5820	5820	5820	5820	0
488	20240327	123400	184130850	5820	5820	5820	5820	0
489	20240327	123300	184130850	5820	5820	5820	5820	0
490	20240327	123200	184130850	5820	5810	5820	5810	10
491	20240327	123100	184072700	5810	5810	5810	5810	0
492	20240327	123000	184072700	5810	5810	5810	5810	2
493	20240327	122900	184061080	5820	5820	5820	5820	0
494	20240327	122800	184061080	5820	5820	5820	5820	0
495	20240327	122700	184061080	5820	5820	5820	5820	0
496	20240327	122600	184061080	5820	5820	5820	5820	0
497	20240327	122500	184061080	5820	5810	5820	5810	200
498	20240327	122400	182897630	5820	5820	5820	5820	0
499	20240327	122300	182897630	5820	5820	5820	5820	0
500	20240327	122200	182897630	5820	5820	5820	5820	0
501	20240327	122100	182897630	5820	5820	5820	5820	0
502	20240327	122000	182897630	5820	5820	5820	5820	0
503	20240327	121900	182897630	5820	5820	5820	5820	0
504	20240327	121800	182897630	5820	5820	5820	5820	0
505	20240327	121700	182897630	5820	5820	5820	5820	0
506	20240327	121600	182897630	5820	5800	5820	5800	111
507	20240327	121500	182253790	5800	5800	5800	5800	1600
508	20240327	121400	172973790	5800	5800	5800	5800	300
509	20240327	121300	171233790	5800	5800	5800	5800	2
510	20240327	121200	171222190	5830	5830	5830	5830	1
511	20240327	121100	171216360	5800	5800	5800	5800	81
512	20240327	121000	170746560	5830	5830	5830	5830	0
513	20240327	120900	170746560	5830	5830	5830	5830	0
514	20240327	120800	170746560	5830	5830	5830	5830	0
515	20240327	120700	170746560	5830	5830	5830	5830	0
516	20240327	120600	170746560	5830	5830	5830	5830	0
517	20240327	120500	170746560	5830	5810	5830	5810	260
518	20240327	120400	169235630	5810	5810	5810	5810	0
519	20240327	120300	169235630	5810	5810	5810	5810	0
520	20240327	120200	169235630	5810	5800	5810	5800	1567
521	20240327	120100	160146930	5810	5810	5810	5810	0
522	20240327	120000	160146930	5810	5800	5810	5800	111
523	20240327	115900	159503030	5810	5810	5810	5810	825
524	20240327	115800	154709780	5810	5810	5810	5810	0
525	20240327	115700	154709780	5810	5810	5810	5810	0
526	20240327	115600	154709780	5810	5810	5810	5810	10
527	20240327	115500	154651680	5810	5810	5810	5810	10
528	20240327	115400	154593580	5810	5810	5810	5810	0
529	20240327	115300	154593580	5810	5810	5810	5810	0
530	20240327	115200	154593580	5810	5810	5810	5810	0
531	20240327	115100	154593580	5810	5810	5810	5810	0
532	20240327	115000	154593580	5810	5810	5810	5810	0
533	20240327	114900	154593580	5810	5810	5810	5810	0
534	20240327	114800	154593580	5810	5810	5810	5810	0
535	20240327	114700	154593580	5810	5810	5810	5810	0
536	20240327	114600	154593580	5810	5810	5810	5810	0
537	20240327	114500	154593580	5810	5810	5810	5810	0
538	20240327	114400	154593580	5810	5810	5810	5810	0
539	20240327	114300	154593580	5810	5810	5810	5810	100
540	20240327	114200	154012580	5810	5810	5810	5810	387
541	20240327	114100	151764110	5820	5820	5820	5820	0
542	20240327	114000	151764110	5820	5820	5820	5820	1
543	20240327	113900	151758290	5820	5820	5820	5820	1
544	20240327	113800	151752470	5810	5810	5810	5810	0
545	20240327	113700	151752470	5810	5800	5810	5800	45
546	20240327	113600	151491030	5800	5800	5800	5800	1
547	20240327	113500	151485230	5810	5810	5810	5810	200
548	20240327	113400	150323230	5820	5820	5820	5820	0
549	20240327	113300	150323230	5820	5820	5820	5820	0
550	20240327	113200	150323230	5820	5820	5820	5820	0
551	20240327	113100	150323230	5820	5810	5820	5810	2
552	20240327	113000	150311600	5820	5820	5820	5820	0
553	20240327	112900	150311600	5820	5820	5820	5820	1
554	20240327	112800	150305780	5810	5810	5810	5810	47
555	20240327	112700	150032710	5810	5810	5810	5810	0
556	20240327	112600	150032710	5810	5810	5810	5810	100
557	20240327	112500	149451710	5810	5810	5810	5810	0
558	20240327	112400	149451710	5810	5810	5810	5810	0
559	20240327	112300	149451710	5810	5810	5810	5810	1
560	20240327	112200	149445900	5790	5790	5790	5790	0
561	20240327	112100	149445900	5790	5790	5790	5790	400
562	20240327	112000	147129900	5830	5790	5830	5790	2614
563	20240327	111900	131994760	5800	5800	5800	5800	681
564	20240327	111800	128044960	5810	5810	5810	5810	0
565	20240327	111700	128044960	5810	5810	5810	5810	51
566	20240327	111600	127748650	5810	5810	5810	5810	907
567	20240327	111500	122478980	5810	5830	5830	5810	201
568	20240327	111400	121311150	5810	5810	5810	5810	202
569	20240327	111300	120137530	5810	5810	5810	5810	1
570	20240327	111200	120131720	5830	5830	5830	5830	0
571	20240327	111100	120131720	5830	5830	5830	5830	0
572	20240327	111000	120131720	5830	5830	5830	5830	0
573	20240327	110900	120131720	5830	5830	5830	5830	2
574	20240327	110800	120120060	5820	5830	5830	5820	201
575	20240327	110700	118950230	5820	5820	5820	5820	0
576	20240327	110600	118950230	5820	5820	5820	5820	0
577	20240327	110500	118950230	5820	5820	5820	5820	809
578	20240327	110400	114241850	5840	5840	5840	5840	0
579	20240327	110300	114241850	5840	5840	5840	5840	3
580	20240327	110200	114224330	5830	5830	5830	5830	50
581	20240327	110100	113932830	5830	5830	5830	5830	0
582	20240327	110000	113932830	5830	5830	5830	5830	6
583	20240327	105900	113897850	5830	5830	5830	5830	100
584	20240327	105800	113314850	5840	5840	5840	5840	0
585	20240327	105700	113314850	5840	5840	5840	5840	0
586	20240327	105600	113314850	5840	5840	5840	5840	0
587	20240327	105500	113314850	5840	5840	5840	5840	0
588	20240327	105400	113314850	5840	5840	5840	5840	2
589	20240327	105300	113303170	5820	5820	5820	5820	0
590	20240327	105200	113303170	5820	5820	5820	5820	526
591	20240327	105100	110241850	5820	5820	5820	5820	737
592	20240327	105000	105952510	5840	5840	5840	5840	0
593	20240327	104900	105952510	5840	5840	5840	5840	0
594	20240327	104800	105952510	5840	5840	5840	5840	2
595	20240327	104700	105940830	5830	5830	5830	5830	50
596	20240327	104600	105649330	5830	5830	5830	5830	35
597	20240327	104500	105445280	5840	5840	5840	5840	10
598	20240327	104400	105386880	5840	5840	5840	5840	74
599	20240327	104300	104954720	5850	5850	5850	5840	178
600	20240327	104200	103915180	5840	5840	5840	5840	26
601	20240327	104100	103763340	5850	5830	5850	5830	175
602	20240327	104000	102742290	5830	5820	5830	5810	201
603	20240327	103900	101573760	5810	5810	5810	5810	0
604	20240327	103800	101573760	5810	5810	5810	5810	0
605	20240327	103700	101573760	5810	5810	5810	5810	2
606	20240327	103600	101562140	5820	5820	5820	5820	79
607	20240327	103500	101102360	5830	5830	5830	5830	5
608	20240327	103400	101073210	5830	5810	5830	5810	190
609	20240327	103300	99969110	5830	5830	5830	5830	0
610	20240327	103200	99969110	5830	5830	5830	5810	1802
611	20240327	103100	89499450	5830	5830	5830	5830	0
612	20240327	103000	89499450	5830	5830	5830	5830	0
613	20240327	102900	89499450	5830	5830	5830	5830	0
614	20240327	102800	89499450	5830	5810	5830	5810	451
615	20240327	102700	86879120	5830	5830	5830	5830	0
616	20240327	102600	86879120	5830	5830	5830	5830	0
617	20240327	102500	86879120	5830	5830	5830	5830	26
618	20240327	102400	86727540	5830	5830	5840	5830	260
619	20240327	102300	85211670	5830	5820	5830	5820	51
620	20240327	102200	84914590	5810	5810	5810	5810	0
621	20240327	102100	84914590	5810	5810	5820	5810	831
622	20240327	102000	80085970	5810	5810	5810	5810	17
623	20240327	101900	79987200	5810	5810	5810	5810	242
624	20240327	101800	78581180	5800	5800	5800	5800	240
625	20240327	101700	77189180	5820	5810	5820	5800	92
626	20240327	101600	76655550	5810	5810	5810	5810	10
627	20240327	101500	76597450	5820	5820	5820	5820	0
628	20240327	101400	76597450	5820	5820	5820	5820	0
629	20240327	101300	76597450	5820	5820	5820	5820	2
630	20240327	101200	76585810	5810	5810	5810	5810	118
631	20240327	101100	75900230	5810	5810	5810	5810	382
632	20240327	101000	73680810	5820	5820	5820	5820	0
633	20240327	100900	73680810	5820	5820	5820	5820	30
634	20240327	100800	73506210	5820	5810	5820	5800	503
635	20240327	100700	70587030	5820	5820	5820	5820	10
636	20240327	100600	70528830	5820	5820	5820	5820	1
637	20240327	100500	70523010	5820	5820	5820	5820	2
638	20240327	100400	70511370	5820	5820	5820	5820	181
639	20240327	100300	69457950	5830	5820	5830	5820	100
640	20240327	100200	68875910	5820	5810	5820	5810	71
641	20240327	100100	68463310	5810	5810	5810	5810	10
642	20240327	100000	68405210	5800	5800	5800	5800	0
643	20240327	095900	68405210	5800	5800	5800	5800	266
644	20240327	095800	66862410	5800	5800	5800	5800	2
645	20240327	095700	66850810	5800	5800	5800	5800	62
646	20240327	095600	66491210	5790	5790	5790	5790	239
647	20240327	095500	65107400	5800	5800	5800	5800	169
648	20240327	095400	64127200	5800	5810	5810	5800	14
649	20240327	095300	64045990	5810	5810	5810	5810	1
650	20240327	095200	64040180	5800	5800	5800	5800	1
651	20240327	095100	64034380	5810	5810	5810	5810	0
652	20240327	095000	64034380	5810	5810	5810	5810	22
653	20240327	094900	63906560	5800	5800	5800	5800	485
654	20240327	094800	61093560	5800	5800	5800	5800	18
655	20240327	094700	60989160	5780	5800	5800	5780	200
656	20240327	094600	59832920	5800	5800	5800	5800	1
657	20240327	094500	59827120	5790	5790	5810	5780	1069
658	20240327	094400	53641850	5800	5790	5820	5790	5
659	20240327	094300	53612860	5790	5800	5800	5790	17
660	20240327	094200	53514380	5820	5800	5820	5800	56
661	20240327	094100	53189480	5800	5820	5820	5800	153
662	20240327	094000	52302060	5800	5830	5830	5800	213
663	20240327	093900	51066270	5800	5800	5800	5800	15
664	20240327	093800	50979270	5800	5800	5800	5800	2
665	20240327	093700	50967670	5800	5800	5800	5800	1
666	20240327	093600	50961870	5830	5830	5830	5830	0
667	20240327	093500	50961870	5830	5830	5830	5830	1
668	20240327	093400	50956040	5820	5820	5820	5820	1
669	20240327	093300	50950220	5800	5810	5810	5800	1887
670	20240327	093200	40004520	5830	5830	5830	5830	5
671	20240327	093100	39975370	5840	5810	5840	5810	83
672	20240327	093000	39492660	5810	5810	5810	5810	2
673	20240327	092900	39481040	5830	5820	5830	5800	697
674	20240327	092800	35431220	5840	5820	5840	5810	613
675	20240327	092700	31863540	5840	5840	5840	5840	1
676	20240327	092600	31857700	5820	5840	5840	5820	5
677	20240327	092500	31828540	5840	5810	5840	5810	253
678	20240327	092400	30355540	5810	5810	5810	5810	2
679	20240327	092300	30343920	5850	5850	5850	5850	0
680	20240327	092200	30343920	5850	5850	5850	5810	436
681	20240327	092100	27804050	5840	5850	5850	5840	107
682	20240327	092000	27178130	5850	5850	5850	5850	0
683	20240327	091900	27178130	5850	5850	5850	5850	170
684	20240327	091800	26183630	5850	5830	5850	5830	245
685	20240327	091700	24755040	5830	5820	5830	5820	286
686	20240327	091600	23087680	5820	5820	5820	5820	100
687	20240327	091500	22505680	5830	5830	5830	5830	20
688	20240327	091400	22389080	5830	5830	5830	5830	1002
689	20240327	091300	16547420	5860	5840	5860	5820	626
690	20240327	091200	12899890	5860	5850	5860	5850	464
691	20240327	091100	10185480	5870	5850	5870	5850	3
692	20240327	091000	10167910	5870	5870	5870	5870	0
693	20240327	090900	10167910	5870	5870	5870	5870	1
694	20240327	090800	10162040	5870	5860	5870	5860	265
695	20240327	090700	8607390	5870	5870	5870	5870	0
696	20240327	090600	8607390	5870	5840	5870	5840	312
697	20240327	090500	6776130	5870	5860	5870	5860	362
698	20240327	090400	4654710	5850	5840	5870	5840	8
699	20240327	090300	4607910	5870	5870	5870	5870	10
700	20240327	090200	4549210	5870	5850	5870	5840	294
701	20240327	090100	2829310	5850	5870	5870	5840	282
702	20240327	090000	1179510	5870	5870	5870	5850	201