KissMeData/071200/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193000	442942550	5290	5290	5290	5290	3908
3	20240327	192900	442942550	5290	5290	5290	5290	0
4	20240327	192800	442942550	5290	5290	5290	5290	0
5	20240327	192700	442942550	5290	5290	5290	5290	0
6	20240327	192600	442942550	5290	5290	5290	5290	0
7	20240327	192500	442942550	5290	5290	5290	5290	0
8	20240327	192400	442942550	5290	5290	5290	5290	0
9	20240327	192300	442942550	5290	5290	5290	5290	0
10	20240327	192200	442942550	5290	5290	5290	5290	0
11	20240327	192100	442942550	5290	5290	5290	5290	0
12	20240327	192000	442942550	5290	5290	5290	5290	0
13	20240327	191900	442942550	5290	5290	5290	5290	0
14	20240327	191800	442942550	5290	5290	5290	5290	0
15	20240327	191700	442942550	5290	5290	5290	5290	0
16	20240327	191600	442942550	5290	5290	5290	5290	0
17	20240327	191500	442942550	5290	5290	5290	5290	0
18	20240327	191400	442942550	5290	5290	5290	5290	0
19	20240327	191300	442942550	5290	5290	5290	5290	0
20	20240327	191200	442942550	5290	5290	5290	5290	0
21	20240327	191100	442942550	5290	5290	5290	5290	0
22	20240327	191000	442942550	5290	5290	5290	5290	0
23	20240327	190900	442942550	5290	5290	5290	5290	0
24	20240327	190800	442942550	5290	5290	5290	5290	0
25	20240327	190700	442942550	5290	5290	5290	5290	0
26	20240327	190600	442942550	5290	5290	5290	5290	0
27	20240327	190500	442942550	5290	5290	5290	5290	0
28	20240327	190400	442942550	5290	5290	5290	5290	0
29	20240327	190300	442942550	5290	5290	5290	5290	0
30	20240327	190200	442942550	5290	5290	5290	5290	0
31	20240327	190100	442942550	5290	5290	5290	5290	0
32	20240327	190000	442942550	5290	5290	5290	5290	3908
33	20240327	185900	442942550	5290	5290	5290	5290	0
34	20240327	185800	442942550	5290	5290	5290	5290	0
35	20240327	185700	442942550	5290	5290	5290	5290	0
36	20240327	185600	442942550	5290	5290	5290	5290	0
37	20240327	185500	442942550	5290	5290	5290	5290	0
38	20240327	185400	442942550	5290	5290	5290	5290	0
39	20240327	185300	442942550	5290	5290	5290	5290	0
40	20240327	185200	442942550	5290	5290	5290	5290	0
41	20240327	185100	442942550	5290	5290	5290	5290	0
42	20240327	185000	442942550	5290	5290	5290	5290	0
43	20240327	184900	442942550	5290	5290	5290	5290	0
44	20240327	184800	442942550	5290	5290	5290	5290	0
45	20240327	184700	442942550	5290	5290	5290	5290	0
46	20240327	184600	442942550	5290	5290	5290	5290	0
47	20240327	184500	442942550	5290	5290	5290	5290	0
48	20240327	184400	442942550	5290	5290	5290	5290	0
49	20240327	184300	442942550	5290	5290	5290	5290	0
50	20240327	184200	442942550	5290	5290	5290	5290	0
51	20240327	184100	442942550	5290	5290	5290	5290	0
52	20240327	184000	442942550	5290	5290	5290	5290	0
53	20240327	183900	442942550	5290	5290	5290	5290	0
54	20240327	183800	442942550	5290	5290	5290	5290	0
55	20240327	183700	442942550	5290	5290	5290	5290	0
56	20240327	183600	442942550	5290	5290	5290	5290	0
57	20240327	183500	442942550	5290	5290	5290	5290	0
58	20240327	183400	442942550	5290	5290	5290	5290	0
59	20240327	183300	442942550	5290	5290	5290	5290	0
60	20240327	183200	442942550	5290	5290	5290	5290	0
61	20240327	183100	442942550	5290	5290	5290	5290	0
62	20240327	183000	442942550	5290	5290	5290	5290	3908
63	20240327	182900	442942550	5290	5290	5290	5290	0
64	20240327	182800	442942550	5290	5290	5290	5290	0
65	20240327	182700	442942550	5290	5290	5290	5290	0
66	20240327	182600	442942550	5290	5290	5290	5290	0
67	20240327	182500	442942550	5290	5290	5290	5290	0
68	20240327	182400	442942550	5290	5290	5290	5290	0
69	20240327	182300	442942550	5290	5290	5290	5290	0
70	20240327	182200	442942550	5290	5290	5290	5290	0
71	20240327	182100	442942550	5290	5290	5290	5290	0
72	20240327	182000	442942550	5290	5290	5290	5290	0
73	20240327	181900	442942550	5290	5290	5290	5290	0
74	20240327	181800	442942550	5290	5290	5290	5290	0
75	20240327	181700	442942550	5290	5290	5290	5290	0
76	20240327	181600	442942550	5290	5290	5290	5290	0
77	20240327	181500	442942550	5290	5290	5290	5290	0
78	20240327	181400	442942550	5290	5290	5290	5290	0
79	20240327	181300	442942550	5290	5290	5290	5290	0
80	20240327	181200	442942550	5290	5290	5290	5290	0
81	20240327	181100	442942550	5290	5290	5290	5290	0
82	20240327	181000	442942550	5290	5290	5290	5290	0
83	20240327	180900	442942550	5290	5290	5290	5290	0
84	20240327	180800	442942550	5290	5290	5290	5290	0
85	20240327	180700	442942550	5290	5290	5290	5290	0
86	20240327	180600	442942550	5290	5290	5290	5290	0
87	20240327	180500	442942550	5290	5290	5290	5290	0
88	20240327	180400	442942550	5290	5290	5290	5290	0
89	20240327	180300	442942550	5290	5290	5290	5290	0
90	20240327	180200	442942550	5290	5290	5290	5290	0
91	20240327	180100	442942550	5290	5290	5290	5290	0
92	20240327	180000	442942550	5290	5290	5290	5290	3908
93	20240327	175900	442942550	5290	5290	5290	5290	0
94	20240327	175800	442942550	5290	5290	5290	5290	0
95	20240327	175700	442942550	5290	5290	5290	5290	0
96	20240327	175600	442942550	5290	5290	5290	5290	0
97	20240327	175500	442942550	5290	5290	5290	5290	0
98	20240327	175400	442942550	5290	5290	5290	5290	0
99	20240327	175300	442942550	5290	5290	5290	5290	0
100	20240327	175200	442942550	5290	5290	5290	5290	0
101	20240327	175100	442942550	5290	5290	5290	5290	0
102	20240327	175000	442942550	5290	5290	5290	5290	0
103	20240327	174900	442942550	5290	5290	5290	5290	0
104	20240327	174800	442942550	5290	5290	5290	5290	0
105	20240327	174700	442942550	5290	5290	5290	5290	0
106	20240327	174600	442942550	5290	5290	5290	5290	0
107	20240327	174500	442942550	5290	5290	5290	5290	0
108	20240327	174400	442942550	5290	5290	5290	5290	0
109	20240327	174300	442942550	5290	5290	5290	5290	0
110	20240327	174200	442942550	5290	5290	5290	5290	0
111	20240327	174100	442942550	5290	5290	5290	5290	0
112	20240327	174000	442942550	5290	5290	5290	5290	0
113	20240327	173900	442942550	5290	5290	5290	5290	0
114	20240327	173800	442942550	5290	5290	5290	5290	0
115	20240327	173700	442942550	5290	5290	5290	5290	0
116	20240327	173600	442942550	5290	5290	5290	5290	0
117	20240327	173500	442942550	5290	5290	5290	5290	0
118	20240327	173400	442942550	5290	5290	5290	5290	0
119	20240327	173300	442942550	5290	5290	5290	5290	0
120	20240327	173200	442942550	5290	5290	5290	5290	0
121	20240327	173100	442942550	5290	5290	5290	5290	0
122	20240327	173000	442942550	5290	5290	5290	5290	3908
123	20240327	172900	442942550	5290	5290	5290	5290	0
124	20240327	172800	442942550	5290	5290	5290	5290	0
125	20240327	172700	442942550	5290	5290	5290	5290	0
126	20240327	172600	442942550	5290	5290	5290	5290	0
127	20240327	172500	442942550	5290	5290	5290	5290	0
128	20240327	172400	442942550	5290	5290	5290	5290	0
129	20240327	172300	442942550	5290	5290	5290	5290	0
130	20240327	172200	442942550	5290	5290	5290	5290	0
131	20240327	172100	442942550	5290	5290	5290	5290	0
132	20240327	172000	442942550	5290	5290	5290	5290	0
133	20240327	171900	442942550	5290	5290	5290	5290	0
134	20240327	171800	442942550	5290	5290	5290	5290	0
135	20240327	171700	442942550	5290	5290	5290	5290	0
136	20240327	171600	442942550	5290	5290	5290	5290	0
137	20240327	171500	442942550	5290	5290	5290	5290	0
138	20240327	171400	442942550	5290	5290	5290	5290	0
139	20240327	171300	442942550	5290	5290	5290	5290	0
140	20240327	171200	442942550	5290	5290	5290	5290	0
141	20240327	171100	442942550	5290	5290	5290	5290	0
142	20240327	171000	442942550	5290	5290	5290	5290	0
143	20240327	170900	442942550	5290	5290	5290	5290	0
144	20240327	170800	442942550	5290	5290	5290	5290	0
145	20240327	170700	442942550	5290	5290	5290	5290	0
146	20240327	170600	442942550	5290	5290	5290	5290	0
147	20240327	170500	442942550	5290	5290	5290	5290	0
148	20240327	170400	442942550	5290	5290	5290	5290	0
149	20240327	170300	442942550	5290	5290	5290	5290	0
150	20240327	170200	442942550	5290	5290	5290	5290	0
151	20240327	170100	442942550	5290	5290	5290	5290	0
152	20240327	170000	442942550	5290	5290	5290	5290	3908
153	20240327	165900	442942550	5290	5290	5290	5290	0
154	20240327	165800	442942550	5290	5290	5290	5290	0
155	20240327	165700	442942550	5290	5290	5290	5290	0
156	20240327	165600	442942550	5290	5290	5290	5290	0
157	20240327	165500	442942550	5290	5290	5290	5290	0
158	20240327	165400	442942550	5290	5290	5290	5290	0
159	20240327	165300	442942550	5290	5290	5290	5290	0
160	20240327	165200	442942550	5290	5290	5290	5290	0
161	20240327	165100	442942550	5290	5290	5290	5290	0
162	20240327	165000	442942550	5290	5290	5290	5290	0
163	20240327	164900	442942550	5290	5290	5290	5290	0
164	20240327	164800	442942550	5290	5290	5290	5290	0
165	20240327	164700	442942550	5290	5290	5290	5290	0
166	20240327	164600	442942550	5290	5290	5290	5290	0
167	20240327	164500	442942550	5290	5290	5290	5290	0
168	20240327	164400	442942550	5290	5290	5290	5290	0
169	20240327	164300	442942550	5290	5290	5290	5290	0
170	20240327	164200	442942550	5290	5290	5290	5290	0
171	20240327	164100	442942550	5290	5290	5290	5290	0
172	20240327	164000	442942550	5290	5290	5290	5290	0
173	20240327	163900	442942550	5290	5290	5290	5290	0
174	20240327	163800	442942550	5290	5290	5290	5290	0
175	20240327	163700	442942550	5290	5290	5290	5290	0
176	20240327	163600	442942550	5290	5290	5290	5290	0
177	20240327	163500	442942550	5290	5290	5290	5290	0
178	20240327	163400	442942550	5290	5290	5290	5290	0
179	20240327	163300	442942550	5290	5290	5290	5290	0
180	20240327	163200	442942550	5290	5290	5290	5290	0
181	20240327	163100	442942550	5290	5290	5290	5290	0
182	20240327	163000	442942550	5290	5290	5290	5290	3908
183	20240327	162900	442942550	5290	5290	5290	5290	0
184	20240327	162800	442942550	5290	5290	5290	5290	0
185	20240327	162700	442942550	5290	5290	5290	5290	0
186	20240327	162600	442942550	5290	5290	5290	5290	0
187	20240327	162500	442942550	5290	5290	5290	5290	0
188	20240327	162400	442942550	5290	5290	5290	5290	0
189	20240327	162300	442942550	5290	5290	5290	5290	0
190	20240327	162200	442942550	5290	5290	5290	5290	0
191	20240327	162100	442942550	5290	5290	5290	5290	0
192	20240327	162000	442942550	5290	5290	5290	5290	0
193	20240327	161900	442942550	5290	5290	5290	5290	0
194	20240327	161800	442942550	5290	5290	5290	5290	0
195	20240327	161700	442942550	5290	5290	5290	5290	0
196	20240327	161600	442942550	5290	5290	5290	5290	0
197	20240327	161500	442942550	5290	5290	5290	5290	0
198	20240327	161400	442942550	5290	5290	5290	5290	0
199	20240327	161300	442942550	5290	5290	5290	5290	0
200	20240327	161200	442942550	5290	5290	5290	5290	0
201	20240327	161100	442942550	5290	5290	5290	5290	0
202	20240327	161000	442942550	5290	5290	5290	5290	0
203	20240327	160900	442942550	5290	5290	5290	5290	0
204	20240327	160800	442942550	5290	5290	5290	5290	0
205	20240327	160700	442942550	5290	5290	5290	5290	0
206	20240327	160600	442942550	5290	5290	5290	5290	0
207	20240327	160500	442942550	5290	5290	5290	5290	0
208	20240327	160400	442942550	5290	5290	5290	5290	0
209	20240327	160300	442942550	5290	5290	5290	5290	0
210	20240327	160200	442942550	5290	5290	5290	5290	0
211	20240327	160100	442942550	5290	5290	5290	5290	0
212	20240327	160000	442942550	5290	5290	5290	5290	3908
213	20240327	155900	442942550	5290	5290	5290	5290	0
214	20240327	155800	442942550	5290	5290	5290	5290	0
215	20240327	155700	442942550	5290	5290	5290	5290	0
216	20240327	155600	442942550	5290	5290	5290	5290	0
217	20240327	155500	442942550	5290	5290	5290	5290	0
218	20240327	155400	442942550	5290	5290	5290	5290	0
219	20240327	155300	442942550	5290	5290	5290	5290	0
220	20240327	155200	442942550	5290	5290	5290	5290	0
221	20240327	155100	442942550	5290	5290	5290	5290	0
222	20240327	155000	442942550	5290	5290	5290	5290	0
223	20240327	154900	442942550	5290	5290	5290	5290	0
224	20240327	154800	442942550	5290	5290	5290	5290	0
225	20240327	154700	442942550	5290	5290	5290	5290	0
226	20240327	154600	442942550	5290	5290	5290	5290	0
227	20240327	154500	442942550	5290	5290	5290	5290	0
228	20240327	154400	442942550	5290	5290	5290	5290	0
229	20240327	154300	442942550	5290	5290	5290	5290	0
230	20240327	154200	442942550	5290	5290	5290	5290	0
231	20240327	154100	442942550	5290	5290	5290	5290	0
232	20240327	154000	442942550	5290	5290	5290	5290	0
233	20240327	153900	442942550	5290	5290	5290	5290	0
234	20240327	153800	442942550	5290	5290	5290	5290	0
235	20240327	153700	442942550	5290	5290	5290	5290	0
236	20240327	153600	442942550	5290	5290	5290	5290	0
237	20240327	153500	442942550	5290	5290	5290	5290	0
238	20240327	153400	442942550	5290	5290	5290	5290	0
239	20240327	153300	442942550	5290	5290	5290	5290	0
240	20240327	153200	442942550	5290	5290	5290	5290	0
241	20240327	153100	442942550	5290	5290	5290	5290	0
242	20240327	153000	442942550	5290	5290	5290	5290	7816
243	20240327	152900	422269230	5310	5310	5310	5310	0
244	20240327	152800	422269230	5310	5310	5310	5310	0
245	20240327	152700	422269230	5310	5310	5310	5310	0
246	20240327	152600	422269230	5310	5310	5310	5310	0
247	20240327	152500	422269230	5310	5310	5310	5310	0
248	20240327	152400	422269230	5310	5310	5310	5310	0
249	20240327	152300	422269230	5310	5310	5310	5310	0
250	20240327	152200	422269230	5310	5310	5310	5310	0
251	20240327	152100	422269230	5310	5310	5310	5310	0
252	20240327	152000	422269230	5310	5310	5310	5310	0
253	20240327	151900	422269230	5310	5260	5310	5260	301
254	20240327	151800	420678440	5260	5260	5280	5260	208
255	20240327	151700	419584340	5280	5270	5280	5260	207
256	20240327	151600	418493730	5280	5280	5280	5280	1
257	20240327	151500	418488450	5270	5280	5280	5270	132
258	20240327	151400	417791670	5280	5280	5280	5280	1
259	20240327	151300	417786390	5270	5270	5270	5270	568
260	20240327	151200	414793030	5280	5280	5280	5280	0
261	20240327	151100	414793030	5280	5280	5280	5280	0
262	20240327	151000	414793030	5280	5280	5280	5270	19
263	20240327	150900	414692880	5260	5270	5270	5260	242
264	20240327	150800	413419620	5270	5270	5270	5270	0
265	20240327	150700	413419620	5270	5270	5270	5270	4
266	20240327	150600	413398540	5270	5270	5270	5270	0
267	20240327	150500	413398540	5270	5270	5270	5270	271
268	20240327	150400	411970370	5270	5280	5280	5270	375
269	20240327	150300	409993120	5280	5280	5280	5280	74
270	20240327	150200	409602400	5310	5310	5310	5280	157
271	20240327	150100	408773290	5310	5280	5310	5280	34
272	20240327	150000	408593740	5320	5320	5320	5320	0
273	20240327	145900	408593740	5320	5320	5320	5320	0
274	20240327	145800	408593740	5320	5320	5320	5320	0
275	20240327	145700	408593740	5320	5270	5320	5250	1553
276	20240327	145600	400377390	5250	5250	5250	5250	0
277	20240327	145500	400377390	5250	5250	5250	5250	1
278	20240327	145400	400372140	5250	5250	5250	5250	528
279	20240327	145300	397600140	5250	5250	5250	5250	0
280	20240327	145200	397600140	5250	5250	5250	5250	0
281	20240327	145100	397600140	5250	5250	5250	5250	100
282	20240327	145000	397075140	5250	5250	5260	5250	3417
283	20240327	144900	379135690	5250	5250	5250	5250	0
284	20240327	144800	379135690	5250	5250	5250	5250	0
285	20240327	144700	379135690	5250	5250	5250	5250	0
286	20240327	144600	379135690	5250	5250	5250	5250	0
287	20240327	144500	379135690	5250	5250	5250	5250	0
288	20240327	144400	379135690	5250	5250	5250	5250	0
289	20240327	144300	379135690	5250	5250	5250	5250	100
290	20240327	144200	378610690	5270	5270	5270	5270	0
291	20240327	144100	378610690	5270	5270	5270	5270	0
292	20240327	144000	378610690	5270	5270	5270	5270	1
293	20240327	143900	378605420	5250	5270	5270	5250	393
294	20240327	143800	376541070	5270	5270	5270	5270	1
295	20240327	143700	376535800	5250	5250	5250	5250	0
296	20240327	143600	376535800	5250	5250	5250	5250	0
297	20240327	143500	376535800	5250	5250	5250	5250	0
298	20240327	143400	376535800	5250	5250	5250	5250	0
299	20240327	143300	376535800	5250	5250	5250	5250	0
300	20240327	143200	376535800	5250	5250	5250	5250	1
301	20240327	143100	376530550	5250	5250	5250	5250	0
302	20240327	143000	376530550	5250	5250	5250	5250	0
303	20240327	142900	376530550	5250	5250	5250	5250	140
304	20240327	142800	375795550	5250	5250	5250	5250	0
305	20240327	142700	375795550	5250	5250	5260	5250	749
306	20240327	142600	371861920	5250	5260	5260	5250	215
307	20240327	142500	370731170	5260	5260	5260	5260	0
308	20240327	142400	370731170	5260	5260	5260	5260	10
309	20240327	142300	370678570	5270	5270	5270	5270	3
310	20240327	142200	370662760	5260	5260	5260	5260	0
311	20240327	142100	370662760	5260	5260	5260	5260	0
312	20240327	142000	370662760	5260	5260	5260	5260	0
313	20240327	141900	370662760	5260	5260	5260	5260	10
314	20240327	141800	370610160	5260	5260	5260	5260	74
315	20240327	141700	370220920	5260	5260	5260	5260	10
316	20240327	141600	370168320	5250	5250	5250	5250	0
317	20240327	141500	370168320	5250	5250	5250	5250	0
318	20240327	141400	370168320	5250	5250	5250	5250	3
319	20240327	141300	370152570	5250	5250	5250	5250	24
320	20240327	141200	370026570	5250	5250	5250	5250	562
321	20240327	141100	367076070	5260	5260	5260	5260	0
322	20240327	141000	367076070	5260	5260	5260	5260	0
323	20240327	140900	367076070	5260	5260	5260	5260	0
324	20240327	140800	367076070	5260	5260	5260	5260	10
325	20240327	140700	367023470	5270	5270	5270	5270	0
326	20240327	140600	367023470	5270	5270	5270	5270	0
327	20240327	140500	367023470	5270	5270	5270	5270	0
328	20240327	140400	367023470	5270	5270	5270	5270	11
329	20240327	140300	366965500	5270	5270	5270	5270	0
330	20240327	140200	366965500	5270	5270	5270	5270	15
331	20240327	140100	366886450	5270	5270	5270	5270	0
332	20240327	140000	366886450	5270	5270	5270	5270	15
333	20240327	135900	366807400	5270	5270	5270	5270	0
334	20240327	135800	366807400	5270	5270	5270	5270	0
335	20240327	135700	366807400	5270	5270	5270	5270	0
336	20240327	135600	366807400	5270	5270	5270	5270	0
337	20240327	135500	366807400	5270	5270	5270	5270	0
338	20240327	135400	366807400	5270	5270	5270	5270	0
339	20240327	135300	366807400	5270	5270	5270	5270	0
340	20240327	135200	366807400	5270	5270	5270	5270	0
341	20240327	135100	366807400	5270	5270	5270	5270	0
342	20240327	135000	366807400	5270	5270	5270	5270	0
343	20240327	134900	366807400	5270	5260	5270	5260	69
344	20240327	134800	366444450	5250	5250	5250	5250	383
345	20240327	134700	364433700	5260	5260	5260	5260	0
346	20240327	134600	364433700	5260	5260	5260	5260	15
347	20240327	134500	364354800	5270	5270	5270	5270	0
348	20240327	134400	364354800	5270	5270	5270	5270	1
349	20240327	134300	364349530	5270	5270	5270	5270	0
350	20240327	134200	364349530	5270	5270	5270	5270	0
351	20240327	134100	364349530	5270	5270	5270	5270	0
352	20240327	134000	364349530	5270	5270	5270	5270	0
353	20240327	133900	364349530	5270	5270	5270	5270	0
354	20240327	133800	364349530	5270	5270	5270	5270	50
355	20240327	133700	364086030	5270	5270	5270	5270	0
356	20240327	133600	364086030	5270	5270	5270	5270	1
357	20240327	133500	364080760	5250	5270	5270	5250	338
358	20240327	133400	362306240	5270	5270	5270	5270	20
359	20240327	133300	362200840	5270	5270	5270	5270	0
360	20240327	133200	362200840	5270	5270	5270	5270	0
361	20240327	133100	362200840	5270	5270	5270	5270	6
362	20240327	133000	362169220	5270	5270	5270	5270	0
363	20240327	132900	362169220	5270	5270	5270	5270	0
364	20240327	132800	362169220	5270	5270	5270	5270	0
365	20240327	132700	362169220	5270	5260	5270	5260	25
366	20240327	132600	362037710	5240	5240	5240	5240	0
367	20240327	132500	362037710	5240	5250	5250	5240	120
368	20240327	132400	361408110	5260	5260	5260	5260	0
369	20240327	132300	361408110	5260	5260	5260	5260	0
370	20240327	132200	361408110	5260	5260	5260	5260	271
371	20240327	132100	359982650	5240	5240	5240	5240	0
372	20240327	132000	359982650	5240	5240	5240	5240	0
373	20240327	131900	359982650	5240	5240	5240	5240	3573
374	20240327	131800	341260130	5270	5260	5270	5240	10070
375	20240327	131700	288441810	5280	5280	5280	5280	0
376	20240327	131600	288441810	5280	5280	5280	5280	1
377	20240327	131500	288436530	5280	5280	5280	5280	1
378	20240327	131400	288431250	5260	5260	5260	5260	146
379	20240327	131300	287663290	5260	5260	5260	5260	5
380	20240327	131200	287636990	5260	5260	5260	5260	247
381	20240327	131100	286337770	5280	5280	5280	5280	1
382	20240327	131000	286332490	5280	5280	5280	5280	0
383	20240327	130900	286332490	5280	5280	5280	5280	0
384	20240327	130800	286332490	5280	5280	5280	5280	0
385	20240327	130700	286332490	5280	5270	5280	5270	50
386	20240327	130600	286068750	5270	5270	5270	5270	0
387	20240327	130500	286068750	5270	5270	5270	5270	0
388	20240327	130400	286068750	5270	5270	5270	5270	0
389	20240327	130300	286068750	5270	5270	5270	5270	48
390	20240327	130200	285815790	5270	5270	5270	5270	0
391	20240327	130100	285815790	5270	5270	5270	5270	0
392	20240327	130000	285815790	5270	5270	5270	5270	1
393	20240327	125900	285810520	5250	5270	5270	5250	2109
394	20240327	125800	274721860	5270	5270	5270	5270	0
395	20240327	125700	274721860	5270	5270	5270	5270	0
396	20240327	125600	274721860	5270	5270	5270	5270	488
397	20240327	125500	272150100	5280	5280	5280	5280	0
398	20240327	125400	272150100	5280	5280	5280	5280	0
399	20240327	125300	272150100	5280	5280	5280	5280	0
400	20240327	125200	272150100	5280	5280	5280	5280	3
401	20240327	125100	272134260	5280	5280	5280	5280	2
402	20240327	125000	272123700	5280	5280	5280	5280	0
403	20240327	124900	272123700	5280	5280	5280	5280	0
404	20240327	124800	272123700	5280	5280	5280	5280	0
405	20240327	124700	272123700	5280	5280	5280	5280	17
406	20240327	124600	272033940	5270	5270	5270	5270	9
407	20240327	124500	271986510	5270	5270	5270	5270	0
408	20240327	124400	271986510	5270	5270	5270	5270	0
409	20240327	124300	271986510	5270	5270	5270	5270	0
410	20240327	124200	271986510	5270	5270	5270	5270	0
411	20240327	124100	271986510	5270	5270	5270	5270	17
412	20240327	124000	271896920	5270	5270	5270	5270	365
413	20240327	123900	269973370	5280	5280	5280	5280	1
414	20240327	123800	269968090	5280	5280	5280	5280	0
415	20240327	123700	269968090	5280	5270	5280	5270	1154
416	20240327	123600	263886490	5270	5270	5270	5270	0
417	20240327	123500	263886490	5270	5270	5270	5270	0
418	20240327	123400	263886490	5270	5280	5280	5270	421
419	20240327	123300	261663820	5270	5280	5280	5270	533
420	20240327	123200	258849860	5300	5300	5300	5300	0
421	20240327	123100	258849860	5300	5300	5300	5300	0
422	20240327	123000	258849860	5300	5300	5300	5300	5
423	20240327	122900	258823360	5300	5300	5300	5300	2
424	20240327	122800	258812760	5260	5280	5280	5260	5
425	20240327	122700	258786430	5300	5300	5300	5300	2
426	20240327	122600	258775830	5260	5260	5260	5260	0
427	20240327	122500	258775830	5260	5270	5270	5260	4003
428	20240327	122400	237720030	5270	5280	5280	5270	2
429	20240327	122300	237709480	5300	5300	5300	5300	0
430	20240327	122200	237709480	5300	5300	5300	5300	2
431	20240327	122100	237698880	5300	5300	5300	5300	2
432	20240327	122000	237688280	5300	5300	5300	5300	0
433	20240327	121900	237688280	5300	5300	5300	5300	0
434	20240327	121800	237688280	5300	5300	5300	5300	0
435	20240327	121700	237688280	5300	5300	5300	5300	1
436	20240327	121600	237682980	5260	5260	5260	5260	0
437	20240327	121500	237682980	5260	5260	5260	5260	0
438	20240327	121400	237682980	5260	5260	5260	5260	0
439	20240327	121300	237682980	5260	5260	5260	5260	0
440	20240327	121200	237682980	5260	5260	5260	5260	316
441	20240327	121100	236020820	5260	5260	5260	5260	0
442	20240327	121000	236020820	5260	5260	5260	5260	168
443	20240327	120900	235137140	5260	5290	5300	5260	100
444	20240327	120800	234607740	5260	5260	5260	5260	0
445	20240327	120700	234607740	5260	5260	5260	5260	0
446	20240327	120600	234607740	5260	5260	5260	5260	0
447	20240327	120500	234607740	5260	5260	5260	5260	0
448	20240327	120400	234607740	5260	5280	5280	5260	17
449	20240327	120300	234518300	5300	5300	5300	5300	0
450	20240327	120200	234518300	5300	5300	5300	5300	0
451	20240327	120100	234518300	5300	5300	5300	5300	0
452	20240327	120000	234518300	5300	5300	5300	5300	0
453	20240327	115900	234518300	5300	5300	5300	5300	0
454	20240327	115800	234518300	5300	5300	5300	5300	0
455	20240327	115700	234518300	5300	5300	5300	5300	0
456	20240327	115600	234518300	5300	5300	5300	5300	0
457	20240327	115500	234518300	5300	5300	5300	5300	0
458	20240327	115400	234518300	5300	5300	5300	5300	0
459	20240327	115300	234518300	5300	5300	5300	5300	0
460	20240327	115200	234518300	5300	5300	5300	5300	1
461	20240327	115100	234513000	5300	5300	5300	5300	0
462	20240327	115000	234513000	5300	5300	5300	5300	1
463	20240327	114900	234507700	5300	5300	5300	5300	0
464	20240327	114800	234507700	5300	5300	5300	5300	0
465	20240327	114700	234507700	5300	5260	5300	5260	108
466	20240327	114600	233937020	5290	5280	5290	5280	748
467	20240327	114500	229980330	5280	5280	5280	5280	1
468	20240327	114400	229975050	5270	5270	5270	5270	10
469	20240327	114300	229922350	5260	5260	5260	5260	0
470	20240327	114200	229922350	5260	5260	5260	5260	1
471	20240327	114100	229917090	5260	5260	5260	5260	0
472	20240327	114000	229917090	5260	5260	5260	5260	0
473	20240327	113900	229917090	5260	5260	5260	5260	0
474	20240327	113800	229917090	5260	5260	5260	5260	2
475	20240327	113700	229906570	5270	5270	5270	5270	0
476	20240327	113600	229906570	5270	5270	5270	5270	0
477	20240327	113500	229906570	5270	5260	5270	5260	116
478	20240327	113400	229295410	5260	5260	5260	5260	0
479	20240327	113300	229295410	5260	5260	5260	5260	0
480	20240327	113200	229295410	5260	5260	5260	5260	0
481	20240327	113100	229295410	5260	5260	5270	5250	652
482	20240327	113000	225871200	5260	5260	5260	5250	7179
483	20240327	112900	188120400	5290	5290	5290	5290	0
484	20240327	112800	188120400	5290	5290	5290	5290	1
485	20240327	112700	188115110	5290	5290	5290	5290	2
486	20240327	112600	188104530	5290	5290	5290	5290	3
487	20240327	112500	188088660	5290	5290	5290	5290	2
488	20240327	112400	188078080	5260	5260	5260	5260	0
489	20240327	112300	188078080	5260	5280	5280	5260	31
490	20240327	112200	187914720	5280	5260	5280	5260	82
491	20240327	112100	187483320	5260	5270	5270	5260	3238
492	20240327	112000	170450540	5270	5270	5270	5270	20
493	20240327	111900	170345140	5270	5270	5270	5270	3
494	20240327	111800	170329330	5260	5260	5260	5260	131
495	20240327	111700	169640270	5260	5260	5260	5260	0
496	20240327	111600	169640270	5260	5260	5260	5260	2
497	20240327	111500	169629750	5260	5260	5260	5260	40
498	20240327	111400	169419350	5260	5260	5260	5260	44
499	20240327	111300	169187910	5260	5260	5260	5260	5
500	20240327	111200	169161610	5260	5260	5260	5250	375
501	20240327	111100	167192650	5250	5260	5270	5250	3289
502	20240327	111000	149903330	5260	5260	5260	5260	1063
503	20240327	110900	144311950	5260	5270	5270	5260	296
504	20240327	110800	142754960	5280	5280	5280	5280	0
505	20240327	110700	142754960	5280	5280	5280	5280	2
506	20240327	110600	142744400	5280	5290	5290	5260	989
507	20240327	110500	137532850	5290	5290	5290	5290	0
508	20240327	110400	137532850	5290	5290	5290	5290	0
509	20240327	110300	137532850	5290	5290	5290	5270	72
510	20240327	110200	137153110	5270	5290	5290	5270	52
511	20240327	110100	136879030	5270	5270	5270	5270	168
512	20240327	110000	135993670	5270	5280	5280	5270	215
513	20240327	105900	134860610	5270	5270	5270	5270	918
514	20240327	105800	130022750	5270	5280	5280	5270	3258
515	20240327	105700	112843610	5280	5280	5280	5280	413
516	20240327	105600	110662970	5290	5290	5290	5290	0
517	20240327	105500	110662970	5290	5290	5290	5290	0
518	20240327	105400	110662970	5290	5290	5290	5290	0
519	20240327	105300	110662970	5290	5290	5290	5290	0
520	20240327	105200	110662970	5290	5290	5290	5290	1
521	20240327	105100	110657680	5270	5270	5270	5270	0
522	20240327	105000	110657680	5270	5270	5270	5270	0
523	20240327	104900	110657680	5270	5270	5270	5270	0
524	20240327	104800	110657680	5270	5270	5270	5270	0
525	20240327	104700	110657680	5270	5270	5270	5270	0
526	20240327	104600	110657680	5270	5280	5280	5270	455
527	20240327	104500	108255840	5280	5280	5280	5280	0
528	20240327	104400	108255840	5280	5280	5280	5280	5
529	20240327	104300	108229440	5280	5280	5280	5280	377
530	20240327	104200	106238880	5280	5280	5280	5280	0
531	20240327	104100	106238880	5280	5280	5280	5280	0
532	20240327	104000	106238880	5280	5280	5280	5280	0
533	20240327	103900	106238880	5280	5280	5280	5280	0
534	20240327	103800	106238880	5280	5280	5280	5280	0
535	20240327	103700	106238880	5280	5280	5280	5280	0
536	20240327	103600	106238880	5280	5280	5280	5280	0
537	20240327	103500	106238880	5280	5280	5280	5280	0
538	20240327	103400	106238880	5280	5280	5280	5280	0
539	20240327	103300	106238880	5280	5280	5280	5280	0
540	20240327	103200	106238880	5280	5280	5290	5280	129
541	20240327	103100	105556560	5280	5290	5290	5280	29
542	20240327	103000	105403360	5290	5290	5290	5290	72
543	20240327	102900	105022480	5290	5290	5290	5290	1
544	20240327	102800	105017190	5280	5290	5290	5280	66
545	20240327	102700	104668110	5290	5290	5290	5290	0
546	20240327	102600	104668110	5290	5280	5290	5280	9
547	20240327	102500	104620540	5280	5280	5280	5280	197
548	20240327	102400	103580380	5280	5280	5280	5280	8
549	20240327	102300	103538140	5290	5290	5290	5280	35
550	20240327	102200	103353080	5280	5290	5290	5280	1833
551	20240327	102100	93670670	5290	5290	5290	5290	4
552	20240327	102000	93649510	5290	5310	5310	5290	2
553	20240327	101900	93638910	5300	5300	5300	5300	0
554	20240327	101800	93638910	5300	5300	5300	5290	216
555	20240327	101700	92494210	5300	5310	5310	5300	47
556	20240327	101600	92244660	5300	5300	5310	5300	250
557	20240327	101500	90917660	5300	5300	5300	5300	0
558	20240327	101400	90917660	5300	5300	5300	5300	0
559	20240327	101300	90917660	5300	5300	5300	5300	0
560	20240327	101200	90917660	5300	5300	5300	5300	0
561	20240327	101100	90917660	5300	5300	5300	5300	0
562	20240327	101000	90917660	5300	5300	5300	5300	1
563	20240327	100900	90912360	5310	5310	5310	5310	1
564	20240327	100800	90907050	5300	5300	5300	5300	22
565	20240327	100700	90790450	5310	5310	5310	5310	0
566	20240327	100600	90790450	5310	5310	5310	5310	0
567	20240327	100500	90790450	5310	5310	5310	5310	20
568	20240327	100400	90684250	5310	5310	5310	5310	0
569	20240327	100300	90684250	5310	5310	5310	5310	1
570	20240327	100200	90678940	5310	5310	5310	5310	0
571	20240327	100100	90678940	5310	5310	5310	5310	0
572	20240327	100000	90678940	5310	5310	5310	5310	1
573	20240327	095900	90673630	5290	5300	5300	5290	33
574	20240327	095800	90499020	5310	5320	5320	5310	109
575	20240327	095700	89920130	5320	5320	5320	5320	0
576	20240327	095600	89920130	5320	5320	5320	5320	0
577	20240327	095500	89920130	5320	5320	5320	5320	1
578	20240327	095400	89914810	5320	5320	5320	5320	0
579	20240327	095300	89914810	5320	5290	5320	5290	10
580	20240327	095200	89861850	5300	5300	5300	5300	0
581	20240327	095100	89861850	5300	5300	5300	5290	28
582	20240327	095000	89713520	5290	5290	5290	5290	20
583	20240327	094900	89607720	5280	5280	5280	5280	103
584	20240327	094800	89063880	5280	5280	5280	5280	307
585	20240327	094700	87442920	5280	5280	5280	5280	0
586	20240327	094600	87442920	5280	5310	5310	5280	2246
587	20240327	094500	75541180	5310	5320	5320	5310	58
588	20240327	094400	75232900	5310	5310	5310	5310	32
589	20240327	094300	75062980	5310	5310	5310	5310	0
590	20240327	094200	75062980	5310	5310	5310	5310	0
591	20240327	094100	75062980	5310	5310	5310	5310	7
592	20240327	094000	75025810	5310	5300	5310	5300	1645
593	20240327	093900	66307300	5300	5300	5310	5300	343
594	20240327	093800	64488150	5290	5290	5290	5290	0
595	20240327	093700	64488150	5290	5290	5300	5290	728
596	20240327	093600	60636980	5290	5290	5290	5290	12
597	20240327	093500	60573500	5300	5300	5300	5300	0
598	20240327	093400	60573500	5300	5300	5300	5300	105
599	20240327	093300	60017000	5300	5300	5300	5300	0
600	20240327	093200	60017000	5300	5300	5300	5300	40
601	20240327	093100	59805000	5300	5300	5300	5290	67
602	20240327	093000	59450060	5300	5300	5300	5300	0
603	20240327	092900	59450060	5300	5310	5310	5300	78
604	20240327	092800	59036650	5300	5300	5300	5300	539
605	20240327	092700	56179950	5300	5310	5320	5300	1380
606	20240327	092600	48865410	5310	5310	5310	5310	153
607	20240327	092500	48052980	5290	5300	5300	5290	265
608	20240327	092400	46649830	5300	5300	5300	5300	882
609	20240327	092300	41975230	5300	5310	5310	5300	539
610	20240327	092200	39118030	5310	5310	5310	5310	0
611	20240327	092100	39118030	5310	5310	5310	5310	0
612	20240327	092000	39118030	5310	5310	5310	5310	10
613	20240327	091900	39064930	5300	5300	5300	5300	0
614	20240327	091800	39064930	5300	5300	5300	5300	22
615	20240327	091700	38948330	5300	5310	5310	5300	1235
616	20240327	091600	32390850	5310	5310	5310	5310	68
617	20240327	091500	32029770	5310	5310	5310	5310	144
618	20240327	091400	31265130	5310	5310	5320	5310	351
619	20240327	091300	29401310	5310	5310	5310	5310	234
620	20240327	091200	28158770	5310	5310	5310	5310	30
621	20240327	091100	27999470	5350	5350	5350	5350	1746
622	20240327	091000	18658370	5350	5350	5350	5350	2
623	20240327	090900	18647670	5340	5340	5340	5340	20
624	20240327	090800	18540870	5330	5330	5330	5330	20
625	20240327	090700	18434270	5340	5340	5340	5340	0
626	20240327	090600	18434270	5340	5340	5340	5340	0
627	20240327	090500	18434270	5340	5310	5340	5310	125
628	20240327	090400	17767280	5310	5340	5340	5300	3152
629	20240327	090300	1018030	5330	5330	5330	5330	0
630	20240327	090200	1018030	5330	5330	5330	5330	0
631	20240327	090100	1018030	5330	5330	5330	5330	100
632	20240327	090000	485030	5330	5330	5330	5330	91