KissMeData/451800/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	205300	523182990	5280	5280	5280	5280	251
3	20240328	205200	523182990	5280	5280	5280	5280	0
4	20240328	205100	523182990	5280	5280	5280	5280	0
5	20240328	205000	523182990	5280	5280	5280	5280	0
6	20240328	204900	523182990	5280	5280	5280	5280	0
7	20240328	204800	523182990	5280	5280	5280	5280	0
8	20240328	204700	523182990	5280	5280	5280	5280	0
9	20240328	204600	523182990	5280	5280	5280	5280	0
10	20240328	204500	523182990	5280	5280	5280	5280	0
11	20240328	204400	523182990	5280	5280	5280	5280	0
12	20240328	204300	523182990	5280	5280	5280	5280	0
13	20240328	204200	523182990	5280	5280	5280	5280	0
14	20240328	204100	523182990	5280	5280	5280	5280	0
15	20240328	204000	523182990	5280	5280	5280	5280	0
16	20240328	203900	523182990	5280	5280	5280	5280	0
17	20240328	203800	523182990	5280	5280	5280	5280	0
18	20240328	203700	523182990	5280	5280	5280	5280	0
19	20240328	203600	523182990	5280	5280	5280	5280	0
20	20240328	203500	523182990	5280	5280	5280	5280	0
21	20240328	203400	523182990	5280	5280	5280	5280	0
22	20240328	203300	523182990	5280	5280	5280	5280	0
23	20240328	203200	523182990	5280	5280	5280	5280	0
24	20240328	203100	523182990	5280	5280	5280	5280	0
25	20240328	203000	523182990	5280	5280	5280	5280	0
26	20240328	202900	523182990	5280	5280	5280	5280	0
27	20240328	202800	523182990	5280	5280	5280	5280	0
28	20240328	202700	523182990	5280	5280	5280	5280	0
29	20240328	202600	523182990	5280	5280	5280	5280	0
30	20240328	202500	523182990	5280	5280	5280	5280	0
31	20240328	202400	523182990	5280	5280	5280	5280	0
32	20240328	202300	523182990	5280	5280	5280	5280	251
33	20240328	202200	523182990	5280	5280	5280	5280	0
34	20240328	202100	523182990	5280	5280	5280	5280	0
35	20240328	202000	523182990	5280	5280	5280	5280	0
36	20240328	201900	523182990	5280	5280	5280	5280	0
37	20240328	201800	523182990	5280	5280	5280	5280	0
38	20240328	201700	523182990	5280	5280	5280	5280	0
39	20240328	201600	523182990	5280	5280	5280	5280	0
40	20240328	201500	523182990	5280	5280	5280	5280	0
41	20240328	201400	523182990	5280	5280	5280	5280	0
42	20240328	201300	523182990	5280	5280	5280	5280	0
43	20240328	201200	523182990	5280	5280	5280	5280	0
44	20240328	201100	523182990	5280	5280	5280	5280	0
45	20240328	201000	523182990	5280	5280	5280	5280	0
46	20240328	200900	523182990	5280	5280	5280	5280	0
47	20240328	200800	523182990	5280	5280	5280	5280	0
48	20240328	200700	523182990	5280	5280	5280	5280	0
49	20240328	200600	523182990	5280	5280	5280	5280	0
50	20240328	200500	523182990	5280	5280	5280	5280	0
51	20240328	200400	523182990	5280	5280	5280	5280	0
52	20240328	200300	523182990	5280	5280	5280	5280	0
53	20240328	200200	523182990	5280	5280	5280	5280	0
54	20240328	200100	523182990	5280	5280	5280	5280	0
55	20240328	200000	523182990	5280	5280	5280	5280	0
56	20240328	195900	523182990	5280	5280	5280	5280	0
57	20240328	195800	523182990	5280	5280	5280	5280	0
58	20240328	195700	523182990	5280	5280	5280	5280	0
59	20240328	195600	523182990	5280	5280	5280	5280	0
60	20240328	195500	523182990	5280	5280	5280	5280	0
61	20240328	195400	523182990	5280	5280	5280	5280	0
62	20240328	195300	523182990	5280	5280	5280	5280	251
63	20240328	195200	523182990	5280	5280	5280	5280	0
64	20240328	195100	523182990	5280	5280	5280	5280	0
65	20240328	195000	523182990	5280	5280	5280	5280	0
66	20240328	194900	523182990	5280	5280	5280	5280	0
67	20240328	194800	523182990	5280	5280	5280	5280	0
68	20240328	194700	523182990	5280	5280	5280	5280	0
69	20240328	194600	523182990	5280	5280	5280	5280	0
70	20240328	194500	523182990	5280	5280	5280	5280	0
71	20240328	194400	523182990	5280	5280	5280	5280	0
72	20240328	194300	523182990	5280	5280	5280	5280	0
73	20240328	194200	523182990	5280	5280	5280	5280	0
74	20240328	194100	523182990	5280	5280	5280	5280	0
75	20240328	194000	523182990	5280	5280	5280	5280	0
76	20240328	193900	523182990	5280	5280	5280	5280	0
77	20240328	193800	523182990	5280	5280	5280	5280	0
78	20240328	193700	523182990	5280	5280	5280	5280	0
79	20240328	193600	523182990	5280	5280	5280	5280	0
80	20240328	193500	523182990	5280	5280	5280	5280	0
81	20240328	193400	523182990	5280	5280	5280	5280	0
82	20240328	193300	523182990	5280	5280	5280	5280	0
83	20240328	193200	523182990	5280	5280	5280	5280	0
84	20240328	193100	523182990	5280	5280	5280	5280	0
85	20240328	193000	523182990	5280	5280	5280	5280	0
86	20240328	192900	523182990	5280	5280	5280	5280	0
87	20240328	192800	523182990	5280	5280	5280	5280	0
88	20240328	192700	523182990	5280	5280	5280	5280	0
89	20240328	192600	523182990	5280	5280	5280	5280	0
90	20240328	192500	523182990	5280	5280	5280	5280	0
91	20240328	192400	523182990	5280	5280	5280	5280	0
92	20240328	192300	523182990	5280	5280	5280	5280	251
93	20240328	192200	523182990	5280	5280	5280	5280	0
94	20240328	192100	523182990	5280	5280	5280	5280	0
95	20240328	192000	523182990	5280	5280	5280	5280	0
96	20240328	191900	523182990	5280	5280	5280	5280	0
97	20240328	191800	523182990	5280	5280	5280	5280	0
98	20240328	191700	523182990	5280	5280	5280	5280	0
99	20240328	191600	523182990	5280	5280	5280	5280	0
100	20240328	191500	523182990	5280	5280	5280	5280	0
101	20240328	191400	523182990	5280	5280	5280	5280	0
102	20240328	191300	523182990	5280	5280	5280	5280	0
103	20240328	191200	523182990	5280	5280	5280	5280	0
104	20240328	191100	523182990	5280	5280	5280	5280	0
105	20240328	191000	523182990	5280	5280	5280	5280	0
106	20240328	190900	523182990	5280	5280	5280	5280	0
107	20240328	190800	523182990	5280	5280	5280	5280	0
108	20240328	190700	523182990	5280	5280	5280	5280	0
109	20240328	190600	523182990	5280	5280	5280	5280	0
110	20240328	190500	523182990	5280	5280	5280	5280	0
111	20240328	190400	523182990	5280	5280	5280	5280	0
112	20240328	190300	523182990	5280	5280	5280	5280	0
113	20240328	190200	523182990	5280	5280	5280	5280	0
114	20240328	190100	523182990	5280	5280	5280	5280	0
115	20240328	190000	523182990	5280	5280	5280	5280	0
116	20240328	185900	523182990	5280	5280	5280	5280	0
117	20240328	185800	523182990	5280	5280	5280	5280	0
118	20240328	185700	523182990	5280	5280	5280	5280	0
119	20240328	185600	523182990	5280	5280	5280	5280	0
120	20240328	185500	523182990	5280	5280	5280	5280	0
121	20240328	185400	523182990	5280	5280	5280	5280	0
122	20240328	185300	523182990	5280	5280	5280	5280	251
123	20240328	185200	523182990	5280	5280	5280	5280	0
124	20240328	185100	523182990	5280	5280	5280	5280	0
125	20240328	185000	523182990	5280	5280	5280	5280	0
126	20240328	184900	523182990	5280	5280	5280	5280	0
127	20240328	184800	523182990	5280	5280	5280	5280	0
128	20240328	184700	523182990	5280	5280	5280	5280	0
129	20240328	184600	523182990	5280	5280	5280	5280	0
130	20240328	184500	523182990	5280	5280	5280	5280	0
131	20240328	184400	523182990	5280	5280	5280	5280	0
132	20240328	184300	523182990	5280	5280	5280	5280	0
133	20240328	184200	523182990	5280	5280	5280	5280	0
134	20240328	184100	523182990	5280	5280	5280	5280	0
135	20240328	184000	523182990	5280	5280	5280	5280	0
136	20240328	183900	523182990	5280	5280	5280	5280	0
137	20240328	183800	523182990	5280	5280	5280	5280	0
138	20240328	183700	523182990	5280	5280	5280	5280	0
139	20240328	183600	523182990	5280	5280	5280	5280	0
140	20240328	183500	523182990	5280	5280	5280	5280	0
141	20240328	183400	523182990	5280	5280	5280	5280	0
142	20240328	183300	523182990	5280	5280	5280	5280	0
143	20240328	183200	523182990	5280	5280	5280	5280	0
144	20240328	183100	523182990	5280	5280	5280	5280	0
145	20240328	183000	523182990	5280	5280	5280	5280	0
146	20240328	182900	523182990	5280	5280	5280	5280	0
147	20240328	182800	523182990	5280	5280	5280	5280	0
148	20240328	182700	523182990	5280	5280	5280	5280	0
149	20240328	182600	523182990	5280	5280	5280	5280	0
150	20240328	182500	523182990	5280	5280	5280	5280	0
151	20240328	182400	523182990	5280	5280	5280	5280	0
152	20240328	182300	523182990	5280	5280	5280	5280	251
153	20240328	182200	523182990	5280	5280	5280	5280	0
154	20240328	182100	523182990	5280	5280	5280	5280	0
155	20240328	182000	523182990	5280	5280	5280	5280	0
156	20240328	181900	523182990	5280	5280	5280	5280	0
157	20240328	181800	523182990	5280	5280	5280	5280	0
158	20240328	181700	523182990	5280	5280	5280	5280	0
159	20240328	181600	523182990	5280	5280	5280	5280	0
160	20240328	181500	523182990	5280	5280	5280	5280	0
161	20240328	181400	523182990	5280	5280	5280	5280	0
162	20240328	181300	523182990	5280	5280	5280	5280	0
163	20240328	181200	523182990	5280	5280	5280	5280	0
164	20240328	181100	523182990	5280	5280	5280	5280	0
165	20240328	181000	523182990	5280	5280	5280	5280	0
166	20240328	180900	523182990	5280	5280	5280	5280	0
167	20240328	180800	523182990	5280	5280	5280	5280	0
168	20240328	180700	523182990	5280	5280	5280	5280	0
169	20240328	180600	523182990	5280	5280	5280	5280	0
170	20240328	180500	523182990	5280	5280	5280	5280	0
171	20240328	180400	523182990	5280	5280	5280	5280	0
172	20240328	180300	523182990	5280	5280	5280	5280	0
173	20240328	180200	523182990	5280	5280	5280	5280	0
174	20240328	180100	523182990	5280	5280	5280	5280	0
175	20240328	180000	523182990	5280	5280	5280	5280	0
176	20240328	175900	523182990	5280	5280	5280	5280	0
177	20240328	175800	523182990	5280	5280	5280	5280	0
178	20240328	175700	523182990	5280	5280	5280	5280	0
179	20240328	175600	523182990	5280	5280	5280	5280	0
180	20240328	175500	523182990	5280	5280	5280	5280	0
181	20240328	175400	523182990	5280	5280	5280	5280	0
182	20240328	175300	523182990	5280	5280	5280	5280	251
183	20240328	175200	523182990	5280	5280	5280	5280	0
184	20240328	175100	523182990	5280	5280	5280	5280	0
185	20240328	175000	523182990	5280	5280	5280	5280	0
186	20240328	174900	523182990	5280	5280	5280	5280	0
187	20240328	174800	523182990	5280	5280	5280	5280	0
188	20240328	174700	523182990	5280	5280	5280	5280	0
189	20240328	174600	523182990	5280	5280	5280	5280	0
190	20240328	174500	523182990	5280	5280	5280	5280	0
191	20240328	174400	523182990	5280	5280	5280	5280	0
192	20240328	174300	523182990	5280	5280	5280	5280	0
193	20240328	174200	523182990	5280	5280	5280	5280	0
194	20240328	174100	523182990	5280	5280	5280	5280	0
195	20240328	174000	523182990	5280	5280	5280	5280	0
196	20240328	173900	523182990	5280	5280	5280	5280	0
197	20240328	173800	523182990	5280	5280	5280	5280	0
198	20240328	173700	523182990	5280	5280	5280	5280	0
199	20240328	173600	523182990	5280	5280	5280	5280	0
200	20240328	173500	523182990	5280	5280	5280	5280	0
201	20240328	173400	523182990	5280	5280	5280	5280	0
202	20240328	173300	523182990	5280	5280	5280	5280	0
203	20240328	173200	523182990	5280	5280	5280	5280	0
204	20240328	173100	523182990	5280	5280	5280	5280	0
205	20240328	173000	523182990	5280	5280	5280	5280	0
206	20240328	172900	523182990	5280	5280	5280	5280	0
207	20240328	172800	523182990	5280	5280	5280	5280	0
208	20240328	172700	523182990	5280	5280	5280	5280	0
209	20240328	172600	523182990	5280	5280	5280	5280	0
210	20240328	172500	523182990	5280	5280	5280	5280	0
211	20240328	172400	523182990	5280	5280	5280	5280	0
212	20240328	172300	523182990	5280	5280	5280	5280	251
213	20240328	172200	523182990	5280	5280	5280	5280	0
214	20240328	172100	523182990	5280	5280	5280	5280	0
215	20240328	172000	523182990	5280	5280	5280	5280	0
216	20240328	171900	523182990	5280	5280	5280	5280	0
217	20240328	171800	523182990	5280	5280	5280	5280	0
218	20240328	171700	523182990	5280	5280	5280	5280	0
219	20240328	171600	523182990	5280	5280	5280	5280	0
220	20240328	171500	523182990	5280	5280	5280	5280	0
221	20240328	171400	523182990	5280	5280	5280	5280	0
222	20240328	171300	523182990	5280	5280	5280	5280	0
223	20240328	171200	523182990	5280	5280	5280	5280	0
224	20240328	171100	523182990	5280	5280	5280	5280	0
225	20240328	171000	523182990	5280	5280	5280	5280	0
226	20240328	170900	523182990	5280	5280	5280	5280	0
227	20240328	170800	523182990	5280	5280	5280	5280	0
228	20240328	170700	523182990	5280	5280	5280	5280	0
229	20240328	170600	523182990	5280	5280	5280	5280	0
230	20240328	170500	523182990	5280	5280	5280	5280	0
231	20240328	170400	523182990	5280	5280	5280	5280	0
232	20240328	170300	523182990	5280	5280	5280	5280	0
233	20240328	170200	523182990	5280	5280	5280	5280	0
234	20240328	170100	523182990	5280	5280	5280	5280	0
235	20240328	170000	523182990	5280	5280	5280	5280	0
236	20240328	165900	523182990	5280	5280	5280	5280	0
237	20240328	165800	523182990	5280	5280	5280	5280	0
238	20240328	165700	523182990	5280	5280	5280	5280	0
239	20240328	165600	523182990	5280	5280	5280	5280	0
240	20240328	165500	523182990	5280	5280	5280	5280	0
241	20240328	165400	523182990	5280	5280	5280	5280	0
242	20240328	165300	523182990	5280	5280	5280	5280	251
243	20240328	165200	523182990	5280	5280	5280	5280	0
244	20240328	165100	523182990	5280	5280	5280	5280	0
245	20240328	165000	523182990	5280	5280	5280	5280	0
246	20240328	164900	523182990	5280	5280	5280	5280	0
247	20240328	164800	523182990	5280	5280	5280	5280	0
248	20240328	164700	523182990	5280	5280	5280	5280	0
249	20240328	164600	523182990	5280	5280	5280	5280	0
250	20240328	164500	523182990	5280	5280	5280	5280	0
251	20240328	164400	523182990	5280	5280	5280	5280	0
252	20240328	164300	523182990	5280	5280	5280	5280	0
253	20240328	164200	523182990	5280	5280	5280	5280	0
254	20240328	164100	523182990	5280	5280	5280	5280	0
255	20240328	164000	523182990	5280	5280	5280	5280	0
256	20240328	163900	523182990	5280	5280	5280	5280	0
257	20240328	163800	523182990	5280	5280	5280	5280	0
258	20240328	163700	523182990	5280	5280	5280	5280	0
259	20240328	163600	523182990	5280	5280	5280	5280	0
260	20240328	163500	523182990	5280	5280	5280	5280	0
261	20240328	163400	523182990	5280	5280	5280	5280	0
262	20240328	163300	523182990	5280	5280	5280	5280	0
263	20240328	163200	523182990	5280	5280	5280	5280	0
264	20240328	163100	523182990	5280	5280	5280	5280	0
265	20240328	163000	523182990	5280	5280	5280	5280	0
266	20240328	162900	523182990	5280	5280	5280	5280	0
267	20240328	162800	523182990	5280	5280	5280	5280	0
268	20240328	162700	523182990	5280	5280	5280	5280	0
269	20240328	162600	523182990	5280	5280	5280	5280	0
270	20240328	162500	523182990	5280	5280	5280	5280	0
271	20240328	162400	523182990	5280	5280	5280	5280	0
272	20240328	162300	523182990	5280	5280	5280	5280	251
273	20240328	162200	523182990	5280	5280	5280	5280	0
274	20240328	162100	523182990	5280	5280	5280	5280	0
275	20240328	162000	523182990	5280	5280	5280	5280	0
276	20240328	161900	523182990	5280	5280	5280	5280	0
277	20240328	161800	523182990	5280	5280	5280	5280	0
278	20240328	161700	523182990	5280	5280	5280	5280	0
279	20240328	161600	523182990	5280	5280	5280	5280	0
280	20240328	161500	523182990	5280	5280	5280	5280	0
281	20240328	161400	523182990	5280	5280	5280	5280	0
282	20240328	161300	523182990	5280	5280	5280	5280	0
283	20240328	161200	523182990	5280	5280	5280	5280	0
284	20240328	161100	523182990	5280	5280	5280	5280	0
285	20240328	161000	523182990	5280	5280	5280	5280	0
286	20240328	160900	523182990	5280	5280	5280	5280	0
287	20240328	160800	523182990	5280	5280	5280	5280	0
288	20240328	160700	523182990	5280	5280	5280	5280	0
289	20240328	160600	523182990	5280	5280	5280	5280	0
290	20240328	160500	523182990	5280	5280	5280	5280	0
291	20240328	160400	523182990	5280	5280	5280	5280	0
292	20240328	160300	523182990	5280	5280	5280	5280	0
293	20240328	160200	523182990	5280	5280	5280	5280	0
294	20240328	160100	523182990	5280	5280	5280	5280	0
295	20240328	160000	523182990	5280	5280	5280	5280	0
296	20240328	155900	523182990	5280	5280	5280	5280	0
297	20240328	155800	523182990	5280	5280	5280	5280	0
298	20240328	155700	523182990	5280	5280	5280	5280	0
299	20240328	155600	523182990	5280	5280	5280	5280	0
300	20240328	155500	523182990	5280	5280	5280	5280	0
301	20240328	155400	523182990	5280	5280	5280	5280	0
302	20240328	155300	523182990	5280	5280	5280	5280	251
303	20240328	155200	523182990	5280	5280	5280	5280	0
304	20240328	155100	523182990	5280	5280	5280	5280	0
305	20240328	155000	523182990	5280	5280	5280	5280	0
306	20240328	154900	523182990	5280	5280	5280	5280	0
307	20240328	154800	523182990	5280	5280	5280	5280	0
308	20240328	154700	523182990	5280	5280	5280	5280	0
309	20240328	154600	523182990	5280	5280	5280	5280	0
310	20240328	154500	523182990	5280	5280	5280	5280	0
311	20240328	154400	523182990	5280	5280	5280	5280	0
312	20240328	154300	523182990	5280	5280	5280	5280	0
313	20240328	154200	523182990	5280	5280	5280	5280	0
314	20240328	154100	523182990	5280	5280	5280	5280	0
315	20240328	154000	523182990	5280	5280	5280	5280	0
316	20240328	153900	523182990	5280	5280	5280	5280	0
317	20240328	153800	523182990	5280	5280	5280	5280	0
318	20240328	153700	523182990	5280	5280	5280	5280	0
319	20240328	153600	523182990	5280	5280	5280	5280	0
320	20240328	153500	523182990	5280	5280	5280	5280	0
321	20240328	153400	523182990	5280	5280	5280	5280	0
322	20240328	153300	523182990	5280	5280	5280	5280	0
323	20240328	153200	523182990	5280	5280	5280	5280	0
324	20240328	153100	523182990	5280	5280	5280	5280	0
325	20240328	153000	523182990	5280	5280	5280	5280	251
326	20240328	152900	521857710	5270	5270	5270	5270	0
327	20240328	152800	521857710	5270	5270	5270	5270	0
328	20240328	152700	521857710	5270	5270	5270	5270	0
329	20240328	152600	521857710	5270	5270	5270	5270	0
330	20240328	152500	521857710	5270	5270	5270	5270	0
331	20240328	152400	521857710	5270	5270	5270	5270	0
332	20240328	152300	521857710	5270	5270	5270	5270	0
333	20240328	152200	521857710	5270	5270	5270	5270	0
334	20240328	152100	521857710	5270	5270	5270	5270	0
335	20240328	152000	521857710	5270	5270	5270	5270	0
336	20240328	151900	521857710	5270	5270	5270	5270	0
337	20240328	151800	521857710	5270	5280	5280	5270	93
338	20240328	151700	521367230	5270	5310	5310	5270	50
339	20240328	151600	521102990	5280	5320	5320	5280	50
340	20240328	151500	520837590	5320	5320	5320	5320	178
341	20240328	151400	519890630	5320	5320	5320	5320	0
342	20240328	151300	519890630	5320	5320	5320	5320	82
343	20240328	151200	519454390	5320	5320	5320	5320	145
344	20240328	151100	518682990	5320	5320	5320	5320	50
345	20240328	151000	518416990	5320	5320	5320	5320	77
346	20240328	150900	518007350	5320	5320	5320	5320	163
347	20240328	150800	517140190	5320	5320	5320	5320	586
348	20240328	150700	514022670	5320	5320	5320	5320	0
349	20240328	150600	514022670	5320	5320	5320	5320	100
350	20240328	150500	513490670	5320	5320	5320	5320	0
351	20240328	150400	513490670	5320	5320	5320	5320	51
352	20240328	150300	513219350	5320	5320	5320	5320	50
353	20240328	150200	512953350	5320	5320	5320	5320	50
354	20240328	150100	512687350	5320	5320	5320	5320	0
355	20240328	150000	512687350	5320	5320	5320	5320	100
356	20240328	145900	512155350	5320	5320	5320	5320	50
357	20240328	145800	511889350	5320	5320	5320	5320	0
358	20240328	145700	511889350	5320	5320	5320	5320	100
359	20240328	145600	511357350	5320	5290	5320	5290	1239
360	20240328	145500	504772800	5290	5280	5290	5280	56
361	20240328	145400	504477060	5290	5290	5290	5290	50
362	20240328	145300	504212560	5280	5280	5280	5280	100
363	20240328	145200	503684560	5280	5280	5280	5280	0
364	20240328	145100	503684560	5280	5280	5280	5280	50
365	20240328	145000	503420560	5280	5280	5290	5280	668
366	20240328	144900	499893340	5290	5280	5290	5280	271
367	20240328	144800	498462060	5280	5280	5280	5270	54
368	20240328	144700	498177440	5280	5280	5280	5280	22
369	20240328	144600	498061280	5280	5270	5280	5270	51
370	20240328	144500	497792500	5270	5270	5270	5270	0
371	20240328	144400	497792500	5270	5270	5270	5270	50
372	20240328	144300	497529000	5280	5280	5280	5280	1
373	20240328	144200	497523720	5270	5270	5270	5270	50
374	20240328	144100	497260220	5270	5270	5270	5270	150
375	20240328	144000	496469720	5270	5270	5270	5270	0
376	20240328	143900	496469720	5270	5270	5270	5270	50
377	20240328	143800	496206220	5270	5270	5270	5270	650
378	20240328	143700	492780720	5270	5270	5270	5270	50
379	20240328	143600	492517220	5270	5280	5280	5270	607
380	20240328	143500	489318260	5270	5270	5270	5270	50
381	20240328	143400	489054760	5270	5270	5270	5270	50
382	20240328	143300	488791260	5270	5270	5270	5270	50
383	20240328	143200	488527760	5270	5270	5270	5270	50
384	20240328	143100	488264260	5270	5270	5270	5270	33
385	20240328	143000	488090350	5280	5280	5280	5280	284
386	20240328	142900	486590830	5280	5280	5280	5280	0
387	20240328	142800	486590830	5280	5290	5290	5280	101
388	20240328	142700	486057540	5280	5280	5280	5280	0
389	20240328	142600	486057540	5280	5280	5280	5280	50
390	20240328	142500	485793540	5280	5280	5280	5280	75
391	20240328	142400	485397540	5280	5280	5280	5280	26
392	20240328	142300	485260260	5280	5290	5290	5280	50
393	20240328	142200	484996020	5290	5330	5330	5290	400
394	20240328	142100	482879320	5330	5330	5330	5330	220
395	20240328	142000	481706720	5330	5330	5330	5290	185
396	20240328	141900	480721070	5330	5330	5330	5280	374
397	20240328	141800	478727830	5330	5330	5330	5330	50
398	20240328	141700	478461330	5330	5270	5330	5270	150
399	20240328	141600	477661920	5260	5260	5260	5260	0
400	20240328	141500	477661920	5260	5260	5260	5260	100
401	20240328	141400	477135920	5260	5330	5330	5260	141
402	20240328	141300	476394120	5330	5270	5330	5270	34
403	20240328	141200	476213890	5270	5270	5270	5270	100
404	20240328	141100	475686890	5280	5280	5280	5280	3
405	20240328	141000	475671050	5280	5290	5330	5280	1689
406	20240328	140900	466708340	5280	5270	5280	5270	129
407	20240328	140800	466028170	5270	5300	5300	5270	2083
408	20240328	140700	454999710	5330	5310	5330	5310	901
409	20240328	140600	450203530	5300	5300	5300	5300	744
410	20240328	140500	446260330	5300	5300	5300	5300	551
411	20240328	140400	443340030	5300	5300	5300	5300	0
412	20240328	140300	443340030	5300	5300	5300	5290	511
413	20240328	140200	440632240	5300	5300	5300	5300	75
414	20240328	140100	440234740	5290	5290	5310	5290	443
415	20240328	140000	437887590	5290	5320	5320	5290	127
416	20240328	135900	437214830	5310	5300	5310	5300	90
417	20240328	135800	436737560	5300	5300	5300	5300	21
418	20240328	135700	436626260	5310	5280	5310	5280	397
419	20240328	135600	434519050	5270	5270	5270	5270	150
420	20240328	135500	433728550	5270	5270	5270	5270	0
421	20240328	135400	433728550	5270	5270	5270	5270	50
422	20240328	135300	433465050	5270	5270	5270	5270	50
423	20240328	135200	433201550	5270	5280	5280	5270	104
424	20240328	135100	432652700	5270	5270	5270	5270	29
425	20240328	135000	432499870	5280	5290	5290	5280	85
426	20240328	134900	432050440	5280	5290	5310	5280	612
427	20240328	134800	428816750	5290	5290	5290	5290	0
428	20240328	134700	428816750	5290	5290	5290	5290	177
429	20240328	134600	427880420	5310	5270	5320	5270	149
430	20240328	134500	427091310	5280	5280	5280	5280	18
431	20240328	134400	426996270	5300	5300	5330	5300	156
432	20240328	134300	426169440	5300	5270	5310	5260	896
433	20240328	134200	421435350	5270	5270	5270	5270	74
434	20240328	134100	421045370	5260	5250	5260	5250	100
435	20240328	134000	420519870	5250	5270	5270	5250	8084
436	20240328	133900	378018210	5270	5270	5270	5270	50
437	20240328	133800	377754710	5270	5280	5280	5270	50
438	20240328	133700	377491100	5290	5320	5320	5290	187
439	20240328	133600	376500280	5310	5320	5320	5290	52
440	20240328	133500	376223990	5320	5320	5320	5320	0
441	20240328	133400	376223990	5320	5320	5320	5290	519
442	20240328	133300	373474710	5300	5290	5300	5290	11
443	20240328	133200	373416420	5330	5330	5330	5290	334
444	20240328	133100	371636600	5300	5280	5300	5280	128
445	20240328	133000	370959710	5280	5270	5280	5270	51
446	20240328	132900	370690930	5270	5280	5280	5270	50
447	20240328	132800	370427410	5290	5290	5290	5290	2
448	20240328	132700	370416830	5300	5290	5300	5290	82
449	20240328	132600	369982730	5290	5290	5290	5290	0
450	20240328	132500	369982730	5290	5280	5290	5280	101
451	20240328	132400	369449440	5280	5280	5280	5280	1
452	20240328	132300	369444160	5270	5270	5270	5270	50
453	20240328	132200	369180660	5270	5280	5280	5270	150
454	20240328	132100	368388740	5280	5280	5280	5280	0
455	20240328	132000	368388740	5280	5280	5280	5280	639
456	20240328	131900	365014820	5280	5280	5280	5280	0
457	20240328	131800	365014820	5280	5280	5280	5280	100
458	20240328	131700	364486820	5280	5280	5280	5280	50
459	20240328	131600	364222820	5290	5290	5290	5290	0
460	20240328	131500	364222820	5290	5290	5290	5290	351
461	20240328	131400	362366030	5280	5280	5280	5280	100
462	20240328	131300	361838030	5320	5320	5320	5320	0
463	20240328	131200	361838030	5320	5320	5320	5320	397
464	20240328	131100	359725990	5330	5330	5330	5330	1379
465	20240328	131000	352375920	5320	5270	5320	5270	1242
466	20240328	130900	345817040	5260	5260	5260	5260	100
467	20240328	130800	345291040	5260	5260	5260	5260	0
468	20240328	130700	345291040	5260	5260	5260	5260	50
469	20240328	130600	345028040	5260	5260	5260	5260	50
470	20240328	130500	344765040	5260	5260	5260	5260	50
471	20240328	130400	344502040	5260	5260	5260	5260	0
472	20240328	130300	344502040	5260	5260	5260	5260	100
473	20240328	130200	343976040	5260	5260	5260	5260	50
474	20240328	130100	343713040	5260	5260	5260	5260	0
475	20240328	130000	343713040	5260	5270	5270	5260	50
476	20240328	125900	343449660	5270	5270	5270	5270	100
477	20240328	125800	342922660	5270	5270	5270	5270	50
478	20240328	125700	342659160	5280	5280	5280	5280	656
479	20240328	125600	339195480	5280	5280	5280	5280	105
480	20240328	125500	338641080	5280	5280	5280	5280	0
481	20240328	125400	338641080	5280	5280	5280	5280	50
482	20240328	125300	338377080	5280	5280	5280	5280	100
483	20240328	125200	337849080	5280	5280	5280	5280	0
484	20240328	125100	337849080	5280	5280	5280	5280	50
485	20240328	125000	337585080	5280	5300	5300	5280	50
486	20240328	124900	337320720	5320	5310	5320	5300	1833
487	20240328	124800	327599600	5310	5310	5310	5310	101
488	20240328	124700	327063290	5310	5330	5330	5310	258
489	20240328	124600	325690170	5330	5290	5330	5290	395
490	20240328	124500	323587580	5280	5280	5280	5280	50
491	20240328	124400	323323580	5290	5290	5290	5290	69
492	20240328	124300	322958570	5290	5290	5290	5290	0
493	20240328	124200	322958570	5290	5290	5290	5290	50
494	20240328	124100	322694070	5280	5280	5280	5280	0
495	20240328	124000	322694070	5280	5300	5300	5280	76
496	20240328	123900	322292270	5300	5320	5320	5300	98
497	20240328	123800	321771180	5320	5320	5320	5320	90
498	20240328	123700	321292380	5300	5280	5330	5280	88
499	20240328	123600	320826360	5280	5280	5280	5280	17
500	20240328	123500	320736600	5290	5300	5300	5290	33
501	20240328	123400	320561800	5300	5300	5300	5300	50
502	20240328	123300	320296800	5300	5300	5300	5300	50
503	20240328	123200	320031800	5300	5300	5300	5300	15
504	20240328	123100	319952300	5300	5300	5310	5300	123
505	20240328	123000	319300370	5310	5320	5320	5310	62
506	20240328	122900	318970730	5320	5330	5330	5310	77
507	20240328	122800	318560640	5330	5310	5330	5310	180
508	20240328	122700	317603290	5310	5310	5310	5310	864
509	20240328	122600	313015450	5310	5310	5310	5300	51
510	20240328	122500	312744650	5310	5310	5310	5300	93
511	20240328	122400	312250830	5310	5310	5310	5300	131
512	20240328	122300	311555630	5310	5310	5310	5310	280
513	20240328	122200	310068830	5310	5310	5310	5310	772
514	20240328	122100	305969510	5310	5280	5310	5280	209
515	20240328	122000	304861230	5280	5280	5280	5280	0
516	20240328	121900	304861230	5280	5280	5280	5280	50
517	20240328	121800	304597230	5280	5280	5280	5280	123
518	20240328	121700	303947790	5300	5300	5300	5300	27
519	20240328	121600	303804690	5300	5300	5300	5300	300
520	20240328	121500	302214690	5290	5300	5300	5290	231
521	20240328	121400	300990870	5300	5280	5300	5280	9
522	20240328	121300	300943330	5300	5300	5300	5300	42
523	20240328	121200	300720730	5300	5300	5300	5300	200
524	20240328	121100	299660730	5300	5290	5300	5290	201
525	20240328	121000	298595930	5290	5290	5290	5290	50
526	20240328	120900	298331430	5310	5310	5310	5310	0
527	20240328	120800	298331430	5310	5310	5310	5310	233
528	20240328	120700	297094200	5310	5300	5310	5300	687
529	20240328	120600	293446600	5300	5300	5300	5300	64
530	20240328	120500	293107400	5300	5300	5300	5300	400
531	20240328	120400	290987400	5300	5310	5310	5300	60
532	20240328	120300	290669220	5310	5300	5310	5300	145
533	20240328	120200	289899720	5300	5310	5310	5300	56
534	20240328	120100	289602870	5310	5300	5310	5300	43
535	20240328	120000	289374870	5300	5310	5310	5300	68
536	20240328	115900	289013800	5310	5310	5310	5300	273
537	20240328	115800	287564180	5310	5310	5310	5310	120
538	20240328	115700	286926980	5310	5310	5310	5310	389
539	20240328	115600	284861390	5310	5310	5310	5310	51
540	20240328	115500	284590580	5310	5310	5310	5310	50
541	20240328	115400	284325080	5310	5310	5310	5310	1948
542	20240328	115300	273981200	5310	5310	5310	5310	100
543	20240328	115200	273450200	5310	5310	5310	5310	160
544	20240328	115100	272600600	5300	5300	5300	5300	50
545	20240328	115000	272335600	5300	5300	5300	5300	100
546	20240328	114900	271805600	5300	5300	5300	5300	0
547	20240328	114800	271805600	5300	5300	5300	5300	51
548	20240328	114700	271535300	5300	5300	5300	5300	51
549	20240328	114600	271265000	5300	5300	5300	5300	51
550	20240328	114500	270994700	5300	5300	5300	5300	0
551	20240328	114400	270994700	5300	5300	5300	5300	50
552	20240328	114300	270729700	5300	5300	5300	5300	50
553	20240328	114200	270464700	5300	5300	5300	5300	50
554	20240328	114100	270199700	5300	5300	5300	5300	50
555	20240328	114000	269934700	5300	5300	5300	5300	50
556	20240328	113900	269669700	5300	5300	5300	5300	50
557	20240328	113800	269404700	5310	5310	5310	5310	0
558	20240328	113700	269404700	5310	5300	5310	5300	206
559	20240328	113600	268312890	5290	5290	5290	5290	0
560	20240328	113500	268312890	5290	5290	5290	5290	50
561	20240328	113400	268048390	5300	5300	5300	5300	69
562	20240328	113300	267682690	5300	5300	5300	5300	0
563	20240328	113200	267682690	5300	5310	5310	5300	52
564	20240328	113100	267406940	5310	5310	5310	5310	51
565	20240328	113000	267136130	5310	5310	5310	5300	51
566	20240328	112900	266865330	5310	5310	5310	5310	0
567	20240328	112800	266865330	5310	5310	5310	5300	102
568	20240328	112700	266323730	5310	5310	5310	5310	0
569	20240328	112600	266323730	5310	5310	5310	5280	51
570	20240328	112500	266052950	5310	5310	5310	5280	51
571	20240328	112400	265782170	5310	5310	5310	5310	50
572	20240328	112300	265516670	5310	5310	5310	5310	244
573	20240328	112200	264221030	5310	5270	5310	5270	3011
574	20240328	112100	248264530	5260	5260	5260	5260	150
575	20240328	112000	247475530	5260	5260	5260	5260	0
576	20240328	111900	247475530	5260	5260	5260	5260	50
577	20240328	111800	247212530	5260	5260	5260	5260	100
578	20240328	111700	246686530	5270	5270	5270	5270	10
579	20240328	111600	246633830	5260	5260	5260	5260	50
580	20240328	111500	246370830	5260	5260	5260	5260	50
581	20240328	111400	246107830	5260	5260	5260	5260	50
582	20240328	111300	245844830	5270	5270	5270	5270	1
583	20240328	111200	245839560	5260	5260	5260	5260	50
584	20240328	111100	245576560	5270	5270	5270	5270	2
585	20240328	111000	245566020	5260	5260	5260	5260	50
586	20240328	110900	245303020	5260	5260	5260	5260	100
587	20240328	110800	244777020	5260	5260	5260	5260	0
588	20240328	110700	244777020	5260	5260	5260	5260	50
589	20240328	110600	244514020	5260	5260	5260	5260	0
590	20240328	110500	244514020	5260	5260	5260	5260	100
591	20240328	110400	243988020	5260	5260	5260	5260	0
592	20240328	110300	243988020	5260	5260	5260	5260	50
593	20240328	110200	243725020	5260	5260	5260	5260	50
594	20240328	110100	243462020	5260	5260	5260	5260	50
595	20240328	110000	243199020	5260	5260	5260	5260	50
596	20240328	105900	242936020	5260	5260	5260	5260	50
597	20240328	105800	242673020	5260	5260	5260	5260	50
598	20240328	105700	242410020	5270	5270	5270	5270	1
599	20240328	105600	242404750	5260	5260	5260	5260	100
600	20240328	105500	241878750	5260	5260	5260	5260	0
601	20240328	105400	241878750	5260	5260	5260	5260	50
602	20240328	105300	241615750	5260	5260	5260	5260	100
603	20240328	105200	241089750	5260	5260	5260	5260	0
604	20240328	105100	241089750	5260	5260	5260	5260	50
605	20240328	105000	240826750	5260	5260	5260	5260	50
606	20240328	104900	240563750	5260	5260	5260	5260	50
607	20240328	104800	240300750	5260	5260	5260	5260	0
608	20240328	104700	240300750	5260	5260	5260	5260	50
609	20240328	104600	240037750	5250	5250	5250	5250	100
610	20240328	104500	239512750	5250	5250	5250	5250	0
611	20240328	104400	239512750	5250	5240	5250	5240	131
612	20240328	104300	238825500	5250	5250	5250	5250	2
613	20240328	104200	238815000	5250	5270	5270	5250	1789
614	20240328	104100	229387940	5270	5270	5270	5270	50
615	20240328	104000	229124440	5270	5270	5270	5270	86
616	20240328	103900	228671220	5280	5280	5280	5280	40
617	20240328	103800	228460020	5290	5270	5290	5270	61
618	20240328	103700	228138330	5280	5280	5280	5280	50
619	20240328	103600	227874330	5280	5280	5280	5280	0
620	20240328	103500	227874330	5280	5280	5280	5280	50
621	20240328	103400	227610330	5300	5300	5300	5300	19
622	20240328	103300	227509630	5300	5300	5300	5300	51
623	20240328	103200	227239330	5300	5290	5300	5290	31
624	20240328	103100	227075330	5290	5310	5310	5290	46
625	20240328	103000	226831320	5310	5300	5310	5300	183
626	20240328	102900	225860110	5290	5290	5290	5290	86
627	20240328	102800	225405170	5280	5280	5280	5280	50
628	20240328	102700	225141170	5290	5290	5290	5290	14
629	20240328	102600	225067110	5290	5280	5290	5280	170
630	20240328	102500	224168310	5280	5270	5280	5270	35
631	20240328	102400	223983720	5280	5300	5300	5280	65
632	20240328	102300	223639940	5300	5300	5300	5300	161
633	20240328	102200	222786640	5280	5270	5280	5270	64
634	20240328	102100	222449220	5290	5290	5290	5290	22
635	20240328	102000	222332840	5310	5290	5310	5290	174
636	20240328	101900	221409700	5290	5280	5290	5280	60
637	20240328	101800	221092800	5290	5290	5290	5290	0
638	20240328	101700	221092800	5290	5310	5310	5280	51
639	20240328	101600	220823330	5310	5310	5310	5310	270
640	20240328	101500	219389630	5310	5320	5320	5310	59
641	20240328	101400	219076250	5310	5310	5310	5310	0
642	20240328	101300	219076250	5310	5280	5310	5270	101
643	20240328	101200	218541820	5300	5280	5310	5280	427
644	20240328	101100	216277660	5280	5280	5280	5280	0
645	20240328	101000	216277660	5280	5280	5280	5280	50
646	20240328	100900	216013660	5280	5280	5280	5280	59
647	20240328	100800	215702140	5280	5280	5280	5280	1750
648	20240328	100700	206462140	5290	5290	5290	5290	0
649	20240328	100600	206462140	5290	5290	5290	5290	50
650	20240328	100500	206197640	5300	5300	5300	5300	116
651	20240328	100400	205582840	5310	5310	5310	5310	0
652	20240328	100300	205582840	5310	5310	5310	5310	50
653	20240328	100200	205317340	5310	5310	5310	5310	50
654	20240328	100100	205051840	5340	5320	5340	5320	183
655	20240328	100000	204075640	5320	5340	5340	5300	404
656	20240328	095900	201924210	5340	5340	5340	5340	137
657	20240328	095800	201192630	5340	5290	5340	5290	698
658	20240328	095700	197491660	5280	5280	5290	5280	1114
659	20240328	095600	191603070	5280	5320	5320	5280	528
660	20240328	095500	188808350	5330	5340	5340	5310	852
661	20240328	095400	184281550	5300	5320	5320	5300	1150
662	20240328	095300	178185510	5330	5340	5340	5320	541
663	20240328	095200	175305050	5340	5300	5340	5300	348
664	20240328	095100	173449330	5320	5330	5340	5310	350
665	20240328	095000	171584900	5320	5320	5320	5320	50
666	20240328	094900	171318900	5310	5310	5310	5310	50
667	20240328	094800	171053400	5340	5350	5350	5340	18
668	20240328	094700	170957170	5310	5350	5350	5310	360
669	20240328	094600	169032870	5350	5320	5350	5310	608
670	20240328	094500	165795320	5320	5320	5320	5310	53
671	20240328	094400	165513800	5320	5350	5350	5320	60
672	20240328	094300	165193440	5320	5320	5320	5300	1052
673	20240328	094200	159615110	5310	5330	5330	5310	28
674	20240328	094100	159465890	5330	5340	5340	5310	268
675	20240328	094000	158037230	5350	5340	5350	5310	176
676	20240328	093900	157097390	5340	5340	5340	5340	0
677	20240328	093800	157097390	5340	5300	5340	5300	547
678	20240328	093700	154178500	5310	5310	5310	5300	238
679	20240328	093600	152915220	5310	5300	5310	5290	641
680	20240328	093500	149518720	5300	5310	5360	5300	2615
681	20240328	093400	135577350	5300	5310	5310	5300	244
682	20240328	093300	134282700	5360	5360	5360	5360	10
683	20240328	093200	134229100	5380	5380	5390	5380	135
684	20240328	093100	133501500	5380	5340	5400	5340	853
685	20240328	093000	128937030	5350	5350	5350	5350	74
686	20240328	092900	128541130	5350	5350	5350	5350	644
687	20240328	092800	125095730	5360	5360	5360	5360	376
688	20240328	092700	123080370	5380	5380	5380	5380	7
689	20240328	092600	123042710	5370	5330	5370	5320	412
690	20240328	092500	120846540	5330	5370	5380	5330	716
691	20240328	092400	116998360	5370	5320	5380	5320	1913
692	20240328	092300	106788300	5320	5350	5350	5320	942
693	20240328	092200	101757710	5350	5350	5350	5350	50
694	20240328	092100	101490210	5350	5360	5360	5350	50
695	20240328	092000	101222500	5360	5360	5360	5360	1
696	20240328	091900	101217140	5360	5360	5360	5360	0
697	20240328	091800	101217140	5360	5360	5360	5360	400
698	20240328	091700	99073140	5360	5360	5360	5360	0
699	20240328	091600	99073140	5360	5360	5400	5360	2402
700	20240328	091500	86198340	5400	5390	5400	5390	375
701	20240328	091400	84177070	5370	5370	5370	5370	180
702	20240328	091300	83210470	5390	5390	5390	5390	65
703	20240328	091200	82860120	5410	5400	5410	5400	299
704	20240328	091100	81242580	5390	5410	5420	5390	1348
705	20240328	091000	73956200	5410	5400	5420	5400	2581
706	20240328	090900	59993270	5410	5380	5410	5380	1429
707	20240328	090800	52293040	5360	5330	5490	5330	3932
708	20240328	090700	31208750	5340	5340	5340	5340	73
709	20240328	090600	30818930	5290	5300	5300	5290	1767
710	20240328	090500	21470830	5340	5300	5340	5300	1887
711	20240328	090400	11450250	5280	5280	5280	5280	258
712	20240328	090300	10088010	5280	5280	5280	5280	10
713	20240328	090200	10035210	5290	5290	5290	5290	1290
714	20240328	090100	3211110	5290	5290	5300	5290	603
715	20240328	090000	21160	5290	5290	5290	5290	4