KissMeData/035080/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	190700	708503830	16080	16080	16080	16080	1265
3	20240327	190600	708503830	16080	16080	16080	16080	0
4	20240327	190500	708503830	16080	16080	16080	16080	0
5	20240327	190400	708503830	16080	16080	16080	16080	0
6	20240327	190300	708503830	16080	16080	16080	16080	0
7	20240327	190200	708503830	16080	16080	16080	16080	0
8	20240327	190100	708503830	16080	16080	16080	16080	0
9	20240327	190000	708503830	16080	16080	16080	16080	0
10	20240327	185900	708503830	16080	16080	16080	16080	0
11	20240327	185800	708503830	16080	16080	16080	16080	0
12	20240327	185700	708503830	16080	16080	16080	16080	0
13	20240327	185600	708503830	16080	16080	16080	16080	0
14	20240327	185500	708503830	16080	16080	16080	16080	0
15	20240327	185400	708503830	16080	16080	16080	16080	0
16	20240327	185300	708503830	16080	16080	16080	16080	0
17	20240327	185200	708503830	16080	16080	16080	16080	0
18	20240327	185100	708503830	16080	16080	16080	16080	0
19	20240327	185000	708503830	16080	16080	16080	16080	0
20	20240327	184900	708503830	16080	16080	16080	16080	0
21	20240327	184800	708503830	16080	16080	16080	16080	0
22	20240327	184700	708503830	16080	16080	16080	16080	0
23	20240327	184600	708503830	16080	16080	16080	16080	0
24	20240327	184500	708503830	16080	16080	16080	16080	0
25	20240327	184400	708503830	16080	16080	16080	16080	0
26	20240327	184300	708503830	16080	16080	16080	16080	0
27	20240327	184200	708503830	16080	16080	16080	16080	0
28	20240327	184100	708503830	16080	16080	16080	16080	0
29	20240327	184000	708503830	16080	16080	16080	16080	0
30	20240327	183900	708503830	16080	16080	16080	16080	0
31	20240327	183800	708503830	16080	16080	16080	16080	0
32	20240327	183700	708503830	16080	16080	16080	16080	1265
33	20240327	183600	708503830	16080	16080	16080	16080	0
34	20240327	183500	708503830	16080	16080	16080	16080	0
35	20240327	183400	708503830	16080	16080	16080	16080	0
36	20240327	183300	708503830	16080	16080	16080	16080	0
37	20240327	183200	708503830	16080	16080	16080	16080	0
38	20240327	183100	708503830	16080	16080	16080	16080	0
39	20240327	183000	708503830	16080	16080	16080	16080	0
40	20240327	182900	708503830	16080	16080	16080	16080	0
41	20240327	182800	708503830	16080	16080	16080	16080	0
42	20240327	182700	708503830	16080	16080	16080	16080	0
43	20240327	182600	708503830	16080	16080	16080	16080	0
44	20240327	182500	708503830	16080	16080	16080	16080	0
45	20240327	182400	708503830	16080	16080	16080	16080	0
46	20240327	182300	708503830	16080	16080	16080	16080	0
47	20240327	182200	708503830	16080	16080	16080	16080	0
48	20240327	182100	708503830	16080	16080	16080	16080	0
49	20240327	182000	708503830	16080	16080	16080	16080	0
50	20240327	181900	708503830	16080	16080	16080	16080	0
51	20240327	181800	708503830	16080	16080	16080	16080	0
52	20240327	181700	708503830	16080	16080	16080	16080	0
53	20240327	181600	708503830	16080	16080	16080	16080	0
54	20240327	181500	708503830	16080	16080	16080	16080	0
55	20240327	181400	708503830	16080	16080	16080	16080	0
56	20240327	181300	708503830	16080	16080	16080	16080	0
57	20240327	181200	708503830	16080	16080	16080	16080	0
58	20240327	181100	708503830	16080	16080	16080	16080	0
59	20240327	181000	708503830	16080	16080	16080	16080	0
60	20240327	180900	708503830	16080	16080	16080	16080	0
61	20240327	180800	708503830	16080	16080	16080	16080	0
62	20240327	180700	708503830	16080	16080	16080	16080	1265
63	20240327	180600	708503830	16080	16080	16080	16080	0
64	20240327	180500	708503830	16080	16080	16080	16080	0
65	20240327	180400	708503830	16080	16080	16080	16080	0
66	20240327	180300	708503830	16080	16080	16080	16080	0
67	20240327	180200	708503830	16080	16080	16080	16080	0
68	20240327	180100	708503830	16080	16080	16080	16080	0
69	20240327	180000	708503830	16080	16080	16080	16080	0
70	20240327	175900	708503830	16080	16080	16080	16080	0
71	20240327	175800	708503830	16080	16080	16080	16080	0
72	20240327	175700	708503830	16080	16080	16080	16080	0
73	20240327	175600	708503830	16080	16080	16080	16080	0
74	20240327	175500	708503830	16080	16080	16080	16080	0
75	20240327	175400	708503830	16080	16080	16080	16080	0
76	20240327	175300	708503830	16080	16080	16080	16080	0
77	20240327	175200	708503830	16080	16080	16080	16080	0
78	20240327	175100	708503830	16080	16080	16080	16080	0
79	20240327	175000	708503830	16080	16080	16080	16080	0
80	20240327	174900	708503830	16080	16080	16080	16080	0
81	20240327	174800	708503830	16080	16080	16080	16080	0
82	20240327	174700	708503830	16080	16080	16080	16080	0
83	20240327	174600	708503830	16080	16080	16080	16080	0
84	20240327	174500	708503830	16080	16080	16080	16080	0
85	20240327	174400	708503830	16080	16080	16080	16080	0
86	20240327	174300	708503830	16080	16080	16080	16080	0
87	20240327	174200	708503830	16080	16080	16080	16080	0
88	20240327	174100	708503830	16080	16080	16080	16080	0
89	20240327	174000	708503830	16080	16080	16080	16080	0
90	20240327	173900	708503830	16080	16080	16080	16080	0
91	20240327	173800	708503830	16080	16080	16080	16080	0
92	20240327	173700	708503830	16080	16080	16080	16080	1265
93	20240327	173600	708503830	16080	16080	16080	16080	0
94	20240327	173500	708503830	16080	16080	16080	16080	0
95	20240327	173400	708503830	16080	16080	16080	16080	0
96	20240327	173300	708503830	16080	16080	16080	16080	0
97	20240327	173200	708503830	16080	16080	16080	16080	0
98	20240327	173100	708503830	16080	16080	16080	16080	0
99	20240327	173000	708503830	16080	16080	16080	16080	0
100	20240327	172900	708503830	16080	16080	16080	16080	0
101	20240327	172800	708503830	16080	16080	16080	16080	0
102	20240327	172700	708503830	16080	16080	16080	16080	0
103	20240327	172600	708503830	16080	16080	16080	16080	0
104	20240327	172500	708503830	16080	16080	16080	16080	0
105	20240327	172400	708503830	16080	16080	16080	16080	0
106	20240327	172300	708503830	16080	16080	16080	16080	0
107	20240327	172200	708503830	16080	16080	16080	16080	0
108	20240327	172100	708503830	16080	16080	16080	16080	0
109	20240327	172000	708503830	16080	16080	16080	16080	0
110	20240327	171900	708503830	16080	16080	16080	16080	0
111	20240327	171800	708503830	16080	16080	16080	16080	0
112	20240327	171700	708503830	16080	16080	16080	16080	0
113	20240327	171600	708503830	16080	16080	16080	16080	0
114	20240327	171500	708503830	16080	16080	16080	16080	0
115	20240327	171400	708503830	16080	16080	16080	16080	0
116	20240327	171300	708503830	16080	16080	16080	16080	0
117	20240327	171200	708503830	16080	16080	16080	16080	0
118	20240327	171100	708503830	16080	16080	16080	16080	0
119	20240327	171000	708503830	16080	16080	16080	16080	0
120	20240327	170900	708503830	16080	16080	16080	16080	0
121	20240327	170800	708503830	16080	16080	16080	16080	0
122	20240327	170700	708503830	16080	16080	16080	16080	1265
123	20240327	170600	708503830	16080	16080	16080	16080	0
124	20240327	170500	708503830	16080	16080	16080	16080	0
125	20240327	170400	708503830	16080	16080	16080	16080	0
126	20240327	170300	708503830	16080	16080	16080	16080	0
127	20240327	170200	708503830	16080	16080	16080	16080	0
128	20240327	170100	708503830	16080	16080	16080	16080	0
129	20240327	170000	708503830	16080	16080	16080	16080	0
130	20240327	165900	708503830	16080	16080	16080	16080	0
131	20240327	165800	708503830	16080	16080	16080	16080	0
132	20240327	165700	708503830	16080	16080	16080	16080	0
133	20240327	165600	708503830	16080	16080	16080	16080	0
134	20240327	165500	708503830	16080	16080	16080	16080	0
135	20240327	165400	708503830	16080	16080	16080	16080	0
136	20240327	165300	708503830	16080	16080	16080	16080	0
137	20240327	165200	708503830	16080	16080	16080	16080	0
138	20240327	165100	708503830	16080	16080	16080	16080	0
139	20240327	165000	708503830	16080	16080	16080	16080	0
140	20240327	164900	708503830	16080	16080	16080	16080	0
141	20240327	164800	708503830	16080	16080	16080	16080	0
142	20240327	164700	708503830	16080	16080	16080	16080	0
143	20240327	164600	708503830	16080	16080	16080	16080	0
144	20240327	164500	708503830	16080	16080	16080	16080	0
145	20240327	164400	708503830	16080	16080	16080	16080	0
146	20240327	164300	708503830	16080	16080	16080	16080	0
147	20240327	164200	708503830	16080	16080	16080	16080	0
148	20240327	164100	708503830	16080	16080	16080	16080	0
149	20240327	164000	708503830	16080	16080	16080	16080	0
150	20240327	163900	708503830	16080	16080	16080	16080	0
151	20240327	163800	708503830	16080	16080	16080	16080	0
152	20240327	163700	708503830	16080	16080	16080	16080	1265
153	20240327	163600	708503830	16080	16080	16080	16080	0
154	20240327	163500	708503830	16080	16080	16080	16080	0
155	20240327	163400	708503830	16080	16080	16080	16080	0
156	20240327	163300	708503830	16080	16080	16080	16080	0
157	20240327	163200	708503830	16080	16080	16080	16080	0
158	20240327	163100	708503830	16080	16080	16080	16080	0
159	20240327	163000	708503830	16080	16080	16080	16080	0
160	20240327	162900	708503830	16080	16080	16080	16080	0
161	20240327	162800	708503830	16080	16080	16080	16080	0
162	20240327	162700	708503830	16080	16080	16080	16080	0
163	20240327	162600	708503830	16080	16080	16080	16080	0
164	20240327	162500	708503830	16080	16080	16080	16080	0
165	20240327	162400	708503830	16080	16080	16080	16080	0
166	20240327	162300	708503830	16080	16080	16080	16080	0
167	20240327	162200	708503830	16080	16080	16080	16080	0
168	20240327	162100	708503830	16080	16080	16080	16080	0
169	20240327	162000	708503830	16080	16080	16080	16080	0
170	20240327	161900	708503830	16080	16080	16080	16080	0
171	20240327	161800	708503830	16080	16080	16080	16080	0
172	20240327	161700	708503830	16080	16080	16080	16080	0
173	20240327	161600	708503830	16080	16080	16080	16080	0
174	20240327	161500	708503830	16080	16080	16080	16080	0
175	20240327	161400	708503830	16080	16080	16080	16080	0
176	20240327	161300	708503830	16080	16080	16080	16080	0
177	20240327	161200	708503830	16080	16080	16080	16080	0
178	20240327	161100	708503830	16080	16080	16080	16080	0
179	20240327	161000	708503830	16080	16080	16080	16080	0
180	20240327	160900	708503830	16080	16080	16080	16080	0
181	20240327	160800	708503830	16080	16080	16080	16080	0
182	20240327	160700	708503830	16080	16080	16080	16080	1265
183	20240327	160600	708503830	16080	16080	16080	16080	0
184	20240327	160500	708503830	16080	16080	16080	16080	0
185	20240327	160400	708503830	16080	16080	16080	16080	0
186	20240327	160300	708503830	16080	16080	16080	16080	0
187	20240327	160200	708503830	16080	16080	16080	16080	0
188	20240327	160100	708503830	16080	16080	16080	16080	0
189	20240327	160000	708503830	16080	16080	16080	16080	0
190	20240327	155900	708503830	16080	16080	16080	16080	0
191	20240327	155800	708503830	16080	16080	16080	16080	0
192	20240327	155700	708503830	16080	16080	16080	16080	0
193	20240327	155600	708503830	16080	16080	16080	16080	0
194	20240327	155500	708503830	16080	16080	16080	16080	0
195	20240327	155400	708503830	16080	16080	16080	16080	0
196	20240327	155300	708503830	16080	16080	16080	16080	0
197	20240327	155200	708503830	16080	16080	16080	16080	0
198	20240327	155100	708503830	16080	16080	16080	16080	0
199	20240327	155000	708503830	16080	16080	16080	16080	0
200	20240327	154900	708503830	16080	16080	16080	16080	0
201	20240327	154800	708503830	16080	16080	16080	16080	0
202	20240327	154700	708503830	16080	16080	16080	16080	0
203	20240327	154600	708503830	16080	16080	16080	16080	0
204	20240327	154500	708503830	16080	16080	16080	16080	0
205	20240327	154400	708503830	16080	16080	16080	16080	0
206	20240327	154300	708503830	16080	16080	16080	16080	0
207	20240327	154200	708503830	16080	16080	16080	16080	0
208	20240327	154100	708503830	16080	16080	16080	16080	0
209	20240327	154000	708503830	16080	16080	16080	16080	0
210	20240327	153900	708503830	16080	16080	16080	16080	0
211	20240327	153800	708503830	16080	16080	16080	16080	0
212	20240327	153700	708503830	16080	16080	16080	16080	1265
213	20240327	153600	708503830	16080	16080	16080	16080	0
214	20240327	153500	708503830	16080	16080	16080	16080	0
215	20240327	153400	708503830	16080	16080	16080	16080	0
216	20240327	153300	708503830	16080	16080	16080	16080	0
217	20240327	153200	708503830	16080	16080	16080	16080	0
218	20240327	153100	708503830	16080	16080	16080	16080	0
219	20240327	153000	708503830	16080	16080	16080	16080	1265
220	20240327	152900	688162630	16030	16030	16030	16030	0
221	20240327	152800	688162630	16030	16030	16030	16030	0
222	20240327	152700	688162630	16030	16030	16030	16030	0
223	20240327	152600	688162630	16030	16030	16030	16030	0
224	20240327	152500	688162630	16030	16030	16030	16030	0
225	20240327	152400	688162630	16030	16030	16030	16030	0
226	20240327	152300	688162630	16030	16030	16030	16030	0
227	20240327	152200	688162630	16030	16030	16030	16030	0
228	20240327	152100	688162630	16030	16030	16030	16030	0
229	20240327	152000	688162630	16030	16030	16030	16030	0
230	20240327	151900	688162630	16030	16000	16030	16000	207
231	20240327	151800	684844540	16000	16010	16010	16000	137
232	20240327	151700	682651290	16000	16010	16010	16000	77
233	20240327	151600	681419170	16010	16010	16010	16010	61
234	20240327	151500	680442560	16010	16000	16010	16000	480
235	20240327	151400	672759560	16000	16010	16010	16000	394
236	20240327	151300	666453120	16010	16010	16010	16010	101
237	20240327	151200	664836110	16010	16010	16010	16010	0
238	20240327	151100	664836110	16010	16010	16010	16010	20
239	20240327	151000	664515910	16010	16010	16030	16010	529
240	20240327	150900	656046050	16030	16030	16030	16030	436
241	20240327	150800	649056970	16010	16010	16010	16010	0
242	20240327	150700	649056970	16010	16010	16010	16010	8
243	20240327	150600	648928890	16000	16000	16000	16000	0
244	20240327	150500	648928890	16000	16020	16020	16000	503
245	20240327	150400	640875240	16020	16020	16020	16020	0
246	20240327	150300	640875240	16020	16020	16020	16020	33
247	20240327	150200	640346580	16020	16020	16020	16020	75
248	20240327	150100	639145080	16020	16010	16020	16010	135
249	20240327	150000	636983380	16020	16020	16020	16020	0
250	20240327	145900	636983380	16020	16020	16020	16020	0
251	20240327	145800	636983380	16020	16010	16020	16010	42
252	20240327	145700	636310780	16020	16020	16020	16020	126
253	20240327	145600	634292260	16010	16020	16020	16010	258
254	20240327	145500	630159350	16030	16030	16030	16030	0
255	20240327	145400	630159350	16030	16030	16030	16030	190
256	20240327	145300	627113650	16030	16030	16030	16020	76
257	20240327	145200	625895770	16030	16040	16040	16020	142
258	20240327	145100	623619410	16020	16030	16030	16020	523
259	20240327	145000	615240500	16030	16030	16030	16030	0
260	20240327	144900	615240500	16030	16030	16030	16030	1
261	20240327	144800	615224470	16050	16050	16050	16050	0
262	20240327	144700	615224470	16050	16050	16050	16050	1
263	20240327	144600	615208420	16050	16050	16050	16050	1
264	20240327	144500	615192370	16020	16020	16020	16020	0
265	20240327	144400	615192370	16020	16020	16020	16020	16
266	20240327	144300	614936050	16020	16020	16020	16020	100
267	20240327	144200	613334050	16020	16020	16020	16020	0
268	20240327	144100	613334050	16020	16020	16020	16020	51
269	20240327	144000	612517030	16020	16020	16020	16020	50
270	20240327	143900	611716030	16010	16010	16010	16010	100
271	20240327	143800	610115030	16020	16020	16020	16020	0
272	20240327	143700	610115030	16020	16020	16020	16020	0
273	20240327	143600	610115030	16020	16030	16030	16020	604
274	20240327	143500	600437730	16030	16030	16030	16030	0
275	20240327	143400	600437730	16030	16040	16040	16030	200
276	20240327	143300	597231550	16040	16050	16050	16040	122
277	20240327	143200	595274570	16050	16050	16070	16050	68
278	20240327	143100	594182870	16080	16060	16080	16060	42
279	20240327	143000	593508230	16060	16070	16070	16060	262
280	20240327	142900	589300430	16070	16070	16070	16070	10
281	20240327	142800	589139730	16070	16070	16070	16070	19
282	20240327	142700	588834400	16060	16060	16060	16060	63
283	20240327	142600	587822620	16070	16060	16070	16060	101
284	20240327	142500	586199560	16060	16060	16060	16060	129
285	20240327	142400	584127820	16070	16070	16070	16070	18
286	20240327	142300	583838560	16070	16070	16070	16070	10
287	20240327	142200	583677860	16060	16060	16060	16060	82
288	20240327	142100	582360940	16060	16060	16060	16060	118
289	20240327	142000	580465860	16060	16070	16070	16060	36
290	20240327	141900	579887520	16070	16070	16070	16070	18
291	20240327	141800	579598260	16070	16080	16080	16070	19
292	20240327	141700	579292920	16070	16070	16080	16070	64
293	20240327	141600	578264430	16070	16060	16070	16060	43
294	20240327	141500	577573600	16070	16060	16070	16060	37
295	20240327	141400	576979370	16070	16050	16070	16050	251
296	20240327	141300	572948480	16050	16060	16070	16050	86
297	20240327	141200	571567860	16070	16060	16070	16060	37
298	20240327	141100	570973630	16040	16040	16040	16040	14
299	20240327	141000	570749070	16040	16050	16050	16040	54
300	20240327	140900	569882550	16020	16020	16020	16020	0
301	20240327	140800	569882550	16020	16020	16020	16020	0
302	20240327	140700	569882550	16020	16020	16020	16020	30
303	20240327	140600	569401950	16020	16030	16030	16020	100
304	20240327	140500	567799860	16020	16020	16020	16020	0
305	20240327	140400	567799860	16020	16020	16020	16020	0
306	20240327	140300	567799860	16020	16030	16030	16020	170
307	20240327	140200	565075380	16030	16030	16030	16030	43
308	20240327	140100	564386090	16030	16030	16030	16030	70
309	20240327	140000	563263990	16030	16030	16030	16030	351
310	20240327	135900	557637460	16030	16030	16030	16030	0
311	20240327	135800	557637460	16030	16040	16040	16030	116
312	20240327	135700	555777510	16050	16050	16050	16040	3
313	20240327	135600	555729370	16040	16050	16050	16040	71
314	20240327	135500	554590520	16030	16040	16060	16030	714
315	20240327	135400	543136750	16040	16040	16040	16040	0
316	20240327	135300	543136750	16040	16050	16050	16040	170
317	20240327	135200	540408370	16040	16040	16040	16040	2
318	20240327	135100	540376290	16050	16050	16050	16050	154
319	20240327	135000	537904590	16050	16050	16050	16050	268
320	20240327	134900	533603190	16060	16070	16100	16060	343
321	20240327	134800	528092560	16100	16070	16100	16070	23
322	20240327	134700	527722590	16100	16080	16100	16070	76
323	20240327	134600	526500140	16100	16080	16100	16080	16
324	20240327	134500	526242700	16100	16080	16100	16080	12
325	20240327	134400	526049620	16110	16090	16110	16090	11
326	20240327	134300	525872590	16110	16110	16110	16110	0
327	20240327	134200	525872590	16110	16110	16110	16110	0
328	20240327	134100	525872590	16110	16110	16110	16110	0
329	20240327	134000	525872590	16110	16110	16110	16110	0
330	20240327	133900	525872590	16110	16090	16110	16090	12
331	20240327	133800	525679490	16090	16090	16090	16090	7
332	20240327	133700	525566860	16110	16110	16110	16110	0
333	20240327	133600	525566860	16110	16110	16110	16110	18
334	20240327	133500	525276880	16110	16090	16110	16090	30
335	20240327	133400	524794140	16090	16080	16090	16070	312
336	20240327	133300	519774130	16070	16070	16070	16070	0
337	20240327	133200	519774130	16070	16080	16080	16070	43
338	20240327	133100	519082700	16090	16090	16090	16090	1
339	20240327	133000	519066610	16080	16080	16080	16080	0
340	20240327	132900	519066610	16080	16080	16080	16080	0
341	20240327	132800	519066610	16080	16080	16080	16080	213
342	20240327	132700	515641570	16080	16080	16080	16080	0
343	20240327	132600	515641570	16080	16100	16100	16080	420
344	20240327	132500	508884790	16100	16100	16100	16100	0
345	20240327	132400	508884790	16100	16100	16100	16100	0
346	20240327	132300	508884790	16100	16100	16100	16100	292
347	20240327	132200	504183590	16110	16120	16120	16110	281
348	20240327	132100	499655550	16130	16130	16130	16130	8
349	20240327	132000	499526510	16130	16130	16130	16130	0
350	20240327	131900	499526510	16130	16130	16130	16130	10
351	20240327	131800	499365210	16130	16130	16130	16130	4
352	20240327	131700	499300690	16130	16130	16130	16130	10
353	20240327	131600	499139390	16130	16130	16130	16130	1
354	20240327	131500	499123260	16110	16110	16110	16110	0
355	20240327	131400	499123260	16110	16110	16110	16110	0
356	20240327	131300	499123260	16110	16110	16110	16110	0
357	20240327	131200	499123260	16110	16110	16110	16110	0
358	20240327	131100	499123260	16110	16110	16110	16110	150
359	20240327	131000	496706760	16110	16120	16120	16110	94
360	20240327	130900	495192300	16130	16130	16130	16130	0
361	20240327	130800	495192300	16130	16130	16130	16130	0
362	20240327	130700	495192300	16130	16130	16130	16130	4
363	20240327	130600	495127780	16130	16160	16180	16130	280
364	20240327	130500	490603660	16150	16170	16170	16150	771
365	20240327	130400	478149920	16160	16130	16160	16130	431
366	20240327	130300	471192350	16120	16100	16120	16090	274
367	20240327	130200	466781480	16100	16100	16100	16100	120
368	20240327	130100	464849480	16090	16100	16100	16090	150
369	20240327	130000	462435680	16100	16100	16100	16100	4
370	20240327	125900	462371280	16090	16090	16090	16090	100
371	20240327	125800	460762280	16090	16090	16090	16090	99
372	20240327	125700	459169370	16080	16080	16080	16080	40
373	20240327	125600	458526170	16070	16070	16070	16070	0
374	20240327	125500	458526170	16070	16070	16070	16070	0
375	20240327	125400	458526170	16070	16060	16070	16060	979
376	20240327	125300	442803270	16050	16050	16050	16050	132
377	20240327	125200	440684670	16050	16050	16050	16050	3
378	20240327	125100	440636520	16050	16050	16050	16050	1
379	20240327	125000	440620470	16050	16050	16050	16050	1
380	20240327	124900	440604420	16050	16050	16050	16050	0
381	20240327	124800	440604420	16050	16050	16050	16050	0
382	20240327	124700	440604420	16050	16050	16050	16050	0
383	20240327	124600	440604420	16050	16050	16050	16050	7
384	20240327	124500	440492070	16050	16050	16050	16050	2
385	20240327	124400	440459970	16050	16050	16050	16050	0
386	20240327	124300	440459970	16050	16050	16050	16050	1
387	20240327	124200	440443920	16050	16050	16050	16050	10
388	20240327	124100	440283420	16040	16040	16040	16040	85
389	20240327	124000	438920020	16040	16040	16040	16040	32
390	20240327	123900	438406740	16040	16060	16060	16040	127
391	20240327	123800	436369280	16060	16060	16060	16060	1
392	20240327	123700	436353220	16070	16070	16070	16070	5
393	20240327	123600	436272870	16070	16070	16070	16070	2
394	20240327	123500	436240730	16080	16080	16080	16080	0
395	20240327	123400	436240730	16080	16080	16080	16080	0
396	20240327	123300	436240730	16080	16080	16080	16080	0
397	20240327	123200	436240730	16080	16080	16080	16080	1
398	20240327	123100	436224650	16080	16080	16080	16080	4
399	20240327	123000	436160330	16090	16090	16090	16090	1
400	20240327	122900	436144240	16100	16100	16100	16100	11
401	20240327	122800	435967140	16100	16060	16100	16060	1010
402	20240327	122700	419728260	16050	16050	16050	16050	0
403	20240327	122600	419728260	16050	16050	16050	16050	0
404	20240327	122500	419728260	16050	16050	16050	16050	5
405	20240327	122400	419648010	16040	16040	16040	16040	1
406	20240327	122300	419631970	16040	16040	16040	16040	4
407	20240327	122200	419567810	16030	16030	16030	16030	0
408	20240327	122100	419567810	16030	16030	16030	16030	0
409	20240327	122000	419567810	16030	16030	16030	16030	100
410	20240327	121900	417964810	16030	16030	16030	16030	0
411	20240327	121800	417964810	16030	16030	16030	16030	0
412	20240327	121700	417964810	16030	16030	16030	16030	0
413	20240327	121600	417964810	16030	16030	16030	16030	90
414	20240327	121500	416522110	16030	16040	16040	16030	233
415	20240327	121400	412786800	16020	16020	16020	16020	0
416	20240327	121300	412786800	16020	16020	16020	16020	70
417	20240327	121200	411665400	16020	16020	16020	16020	1
418	20240327	121100	411649380	16020	16020	16020	16020	0
419	20240327	121000	411649380	16020	16020	16020	16020	30
420	20240327	120900	411168780	16020	16020	16020	16020	30
421	20240327	120800	410688180	16020	16020	16020	16020	0
422	20240327	120700	410688180	16020	16020	16020	16020	0
423	20240327	120600	410688180	16020	16020	16020	16020	0
424	20240327	120500	410688180	16020	16020	16020	16020	0
425	20240327	120400	410688180	16020	16020	16020	16020	0
426	20240327	120300	410688180	16020	16020	16020	16020	0
427	20240327	120200	410688180	16020	16010	16020	16010	12
428	20240327	120100	410495950	16010	16020	16020	16010	92
429	20240327	120000	409022560	16020	16020	16020	16020	0
430	20240327	115900	409022560	16020	16020	16020	16020	4
431	20240327	115800	408958480	16020	16020	16020	16020	0
432	20240327	115700	408958480	16020	16020	16020	16020	40
433	20240327	115600	408317680	16020	16020	16020	16020	50
434	20240327	115500	407516680	16070	16010	16070	16010	161
435	20240327	115400	404937600	16010	16010	16020	16010	199
436	20240327	115300	401751110	16020	16020	16020	16020	230
437	20240327	115200	398066510	16020	16020	16020	16020	276
438	20240327	115100	393644990	16030	16030	16030	16030	0
439	20240327	115000	393644990	16030	16030	16030	16030	0
440	20240327	114900	393644990	16030	16030	16030	16030	1
441	20240327	114800	393628960	16030	16030	16030	16030	0
442	20240327	114700	393628960	16030	16030	16030	16030	0
443	20240327	114600	393628960	16030	16030	16030	16030	0
444	20240327	114500	393628960	16030	16030	16030	16030	0
445	20240327	114400	393628960	16030	16030	16030	16030	0
446	20240327	114300	393628960	16030	16030	16030	16030	0
447	20240327	114200	393628960	16030	16030	16030	16030	64
448	20240327	114100	392603040	16030	16030	16030	16030	79
449	20240327	114000	391336670	16030	16030	16030	16030	126
450	20240327	113900	389316890	16030	16030	16030	16030	0
451	20240327	113800	389316890	16030	16030	16030	16030	113
452	20240327	113700	387505500	16020	16020	16020	16020	0
453	20240327	113600	387505500	16020	16030	16030	16020	363
454	20240327	113500	381690010	16070	16070	16070	16070	15
455	20240327	113400	381448960	16070	16050	16070	16050	173
456	20240327	113300	378671130	16030	16030	16030	16030	2
457	20240327	113200	378639070	16020	16020	16020	16020	0
458	20240327	113100	378639070	16020	16020	16020	16020	271
459	20240327	113000	374297650	16000	16000	16000	16000	100
460	20240327	112900	372697650	16000	16000	16000	16000	0
461	20240327	112800	372697650	16000	16000	16000	16000	16
462	20240327	112700	372441650	16000	16000	16000	16000	42
463	20240327	112600	371769650	16000	16000	16000	16000	126
464	20240327	112500	369753650	16000	16000	16000	16000	16
465	20240327	112400	369497650	16000	16000	16000	16000	0
466	20240327	112300	369497650	16000	16010	16010	16000	79
467	20240327	112200	368233380	16020	16020	16020	16020	0
468	20240327	112100	368233380	16020	16020	16020	16020	0
469	20240327	112000	368233380	16020	16020	16020	16020	1
470	20240327	111900	368217360	16020	16020	16020	16020	0
471	20240327	111800	368217360	16020	15990	16020	15980	104
472	20240327	111700	366554320	15980	15980	15980	15980	20
473	20240327	111600	366234720	15980	15980	15980	15980	36
474	20240327	111500	365659440	15980	15990	16000	15980	471
475	20240327	111400	358131910	15990	15990	15990	15990	11
476	20240327	111300	357956020	16000	16000	16000	16000	0
477	20240327	111200	357956020	16000	16000	16000	16000	77
478	20240327	111100	356724020	16000	16000	16000	16000	1
479	20240327	111000	356708020	16000	16000	16000	16000	32
480	20240327	110900	356196020	16000	16000	16000	16000	172
481	20240327	110800	353444020	16010	16020	16020	16010	145
482	20240327	110700	351122500	16020	16020	16020	16020	0
483	20240327	110600	351122500	16020	16030	16030	16020	159
484	20240327	110500	348575210	16030	16030	16040	16030	353
485	20240327	110400	342916590	16040	16040	16040	16040	200
486	20240327	110300	339708590	16060	16060	16060	16060	100
487	20240327	110200	338102590	16060	16060	16060	16060	0
488	20240327	110100	338102590	16060	16060	16060	16060	2
489	20240327	110000	338070470	16050	16050	16050	16050	1
490	20240327	105900	338054420	16020	16020	16020	16020	0
491	20240327	105800	338054420	16020	16020	16020	16020	0
492	20240327	105700	338054420	16020	16020	16020	16020	0
493	20240327	105600	338054420	16020	16020	16020	16020	0
494	20240327	105500	338054420	16020	16020	16020	16020	0
495	20240327	105400	338054420	16020	16020	16020	16020	0
496	20240327	105300	338054420	16020	16020	16020	16020	0
497	20240327	105200	338054420	16020	16020	16020	16020	0
498	20240327	105100	338054420	16020	16030	16030	16020	126
499	20240327	105000	336034750	16030	16030	16030	16030	0
500	20240327	104900	336034750	16030	16030	16030	16030	48
501	20240327	104800	335265310	16030	16030	16030	16030	0
502	20240327	104700	335265310	16030	16050	16050	16030	53
503	20240327	104600	334414740	16050	16040	16050	16030	103
504	20240327	104500	332761930	16020	16020	16020	16020	0
505	20240327	104400	332761930	16020	16020	16020	16020	0
506	20240327	104300	332761930	16020	16020	16020	16020	0
507	20240327	104200	332761930	16020	16020	16020	16020	0
508	20240327	104100	332761930	16020	16010	16020	16010	22
509	20240327	104000	332409680	16010	16010	16010	16010	5
510	20240327	103900	332329630	16010	16020	16020	16010	229
511	20240327	103800	328662850	16020	16020	16020	16020	11
512	20240327	103700	328486630	16060	16060	16060	16060	28
513	20240327	103600	328036950	16010	16020	16020	16010	29
514	20240327	103500	327572610	16060	16060	16060	16060	5
515	20240327	103400	327492310	16070	16050	16070	16050	196
516	20240327	103300	324343820	16010	16010	16010	16010	4
517	20240327	103200	324279780	16000	16000	16010	16000	72
518	20240327	103100	323127770	16000	16010	16010	16000	3
519	20240327	103000	323079760	16010	16010	16010	16010	3
520	20240327	102900	323031730	16010	16010	16010	16010	0
521	20240327	102800	323031730	16010	16020	16020	16010	175
522	20240327	102700	320229810	16020	16020	16020	16010	114
523	20240327	102600	318403660	16020	16020	16020	16020	30
524	20240327	102500	317923060	16020	16050	16050	16020	39
525	20240327	102400	317297740	16050	16050	16050	16050	100
526	20240327	102300	315692740	16050	16050	16050	16050	1
527	20240327	102200	315676690	16050	16060	16060	16050	20
528	20240327	102100	315355590	16030	16040	16040	16030	45
529	20240327	102000	314633800	16030	16030	16030	16030	1
530	20240327	101900	314617770	16040	16040	16040	16040	0
531	20240327	101800	314617770	16040	16040	16040	16040	14
532	20240327	101700	314393210	16010	16010	16040	16010	128
533	20240327	101600	312341140	16010	16010	16010	16010	6
534	20240327	101500	312245080	16010	16010	16010	16010	5
535	20240327	101400	312165030	16010	16000	16010	16000	95
536	20240327	101300	310645020	16010	16010	16010	16010	23
537	20240327	101200	310276790	16000	16000	16000	16000	0
538	20240327	101100	310276790	16000	16000	16000	16000	30
539	20240327	101000	309796790	16000	16000	16010	16000	124
540	20240327	100900	307812650	16000	16080	16080	16000	3
541	20240327	100800	307764500	16080	16080	16080	16080	2
542	20240327	100700	307732340	16080	16050	16080	16050	165
543	20240327	100600	305082970	16050	16040	16050	16040	6
544	20240327	100500	304986680	16040	16020	16040	16020	375
545	20240327	100400	298975670	16000	16000	16000	16000	0
546	20240327	100300	298975670	16000	16030	16030	16000	26
547	20240327	100200	298559280	16030	16010	16030	16010	136
548	20240327	100100	296379280	16000	16020	16020	16000	31
549	20240327	100000	295883080	16020	16020	16020	16020	20
550	20240327	095900	295562680	16020	16020	16020	16020	20
551	20240327	095800	295242280	16020	16020	16020	16020	62
552	20240327	095700	294249040	16020	16020	16020	16020	4
553	20240327	095600	294184960	16030	15980	16030	15980	85
554	20240327	095500	292823840	15980	15970	15980	15970	16
555	20240327	095400	292568180	15950	15950	15950	15950	113
556	20240327	095300	290765830	15940	15940	15940	15940	14
557	20240327	095200	290542670	15930	15930	15930	15930	262
558	20240327	095100	286369010	15930	15940	15940	15930	207
559	20240327	095000	283069830	15930	15930	15930	15930	0
560	20240327	094900	283069830	15930	15990	15990	15930	2620
561	20240327	094800	241286900	15990	15990	15990	15990	2
562	20240327	094700	241254920	15980	15960	15980	15960	49
563	20240327	094600	240472800	15960	15980	15980	15960	346
564	20240327	094500	234948320	15960	15950	15960	15950	28
565	20240327	094400	234501620	15950	15950	15950	15950	0
566	20240327	094300	234501620	15950	15970	15970	15950	129
567	20240327	094200	232442580	15960	15960	15960	15960	0
568	20240327	094100	232442580	15960	15960	15960	15960	164
569	20240327	094000	229825140	15950	15960	15960	15950	216
570	20240327	093900	226378780	15960	15990	15990	15960	95
571	20240327	093800	224862540	16010	15990	16010	15990	111
572	20240327	093700	223085470	15990	15990	15990	15990	23
573	20240327	093600	222717700	15940	15940	15940	15940	15
574	20240327	093500	222478600	15940	15940	15940	15940	101
575	20240327	093400	220868660	15940	15940	15950	15930	404
576	20240327	093300	214428560	15940	15950	15950	15940	655
577	20240327	093200	203987360	15970	15970	15970	15950	251
578	20240327	093100	199980120	15970	15970	15970	15970	138
579	20240327	093000	197776260	15970	15970	15970	15970	6
580	20240327	092900	197680440	15990	15990	16000	15990	297
581	20240327	092800	192931400	15950	15950	15950	15950	4
582	20240327	092700	192867600	15940	15940	15940	15930	109
583	20240327	092600	191130150	15940	15940	15950	15940	381
584	20240327	092500	185057000	15950	15990	15990	15950	1318
585	20240327	092400	164010470	15990	16000	16000	15990	206
586	20240327	092300	160716520	16000	16000	16000	15990	10
587	20240327	092200	160556550	16000	16010	16010	16000	122
588	20240327	092100	158604340	15990	15990	15990	15980	1108
589	20240327	092000	140887500	15980	15990	15990	15980	46
590	20240327	091900	140152360	15980	16010	16010	15980	956
591	20240327	091800	124859460	16010	16020	16020	16010	219
592	20240327	091700	121353260	16030	16020	16040	16020	65
593	20240327	091600	120311250	16020	16020	16020	16020	1
594	20240327	091500	120295230	16010	16030	16050	16000	757
595	20240327	091400	108167950	16050	16020	16070	16020	74
596	20240327	091300	106981110	16020	16060	16060	16020	246
597	20240327	091200	103036310	16050	16120	16120	16050	1183
598	20240327	091100	84018160	16130	16130	16130	16130	143
599	20240327	091000	81711570	16120	16150	16240	16120	822
600	20240327	090900	68415900	16190	16250	16250	16190	212
601	20240327	090800	64973680	16260	16140	16260	16130	1143
602	20240327	090700	46456080	16140	16130	16140	16130	486
603	20240327	090600	38613190	16080	16090	16090	16080	370
604	20240327	090500	32662110	16090	16100	16100	16090	303
605	20240327	090400	27786830	16140	16140	16140	16140	6
606	20240327	090300	27689990	16140	16140	16140	16140	1
607	20240327	090200	27673850	16140	16140	16200	16140	580
608	20240327	090100	18307740	16110	16150	16150	16110	332
609	20240327	090000	12956520	16150	16100	16170	16090	805