KissMeData/053700/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	192100	390847060	5340	5340	5340	5340	1119
3	20240327	192000	390847060	5340	5340	5340	5340	0
4	20240327	191900	390847060	5340	5340	5340	5340	0
5	20240327	191800	390847060	5340	5340	5340	5340	0
6	20240327	191700	390847060	5340	5340	5340	5340	0
7	20240327	191600	390847060	5340	5340	5340	5340	0
8	20240327	191500	390847060	5340	5340	5340	5340	0
9	20240327	191400	390847060	5340	5340	5340	5340	0
10	20240327	191300	390847060	5340	5340	5340	5340	0
11	20240327	191200	390847060	5340	5340	5340	5340	0
12	20240327	191100	390847060	5340	5340	5340	5340	0
13	20240327	191000	390847060	5340	5340	5340	5340	0
14	20240327	190900	390847060	5340	5340	5340	5340	0
15	20240327	190800	390847060	5340	5340	5340	5340	0
16	20240327	190700	390847060	5340	5340	5340	5340	0
17	20240327	190600	390847060	5340	5340	5340	5340	0
18	20240327	190500	390847060	5340	5340	5340	5340	0
19	20240327	190400	390847060	5340	5340	5340	5340	0
20	20240327	190300	390847060	5340	5340	5340	5340	0
21	20240327	190200	390847060	5340	5340	5340	5340	0
22	20240327	190100	390847060	5340	5340	5340	5340	0
23	20240327	190000	390847060	5340	5340	5340	5340	0
24	20240327	185900	390847060	5340	5340	5340	5340	0
25	20240327	185800	390847060	5340	5340	5340	5340	0
26	20240327	185700	390847060	5340	5340	5340	5340	0
27	20240327	185600	390847060	5340	5340	5340	5340	0
28	20240327	185500	390847060	5340	5340	5340	5340	0
29	20240327	185400	390847060	5340	5340	5340	5340	0
30	20240327	185300	390847060	5340	5340	5340	5340	0
31	20240327	185200	390847060	5340	5340	5340	5340	0
32	20240327	185100	390847060	5340	5340	5340	5340	1119
33	20240327	185000	390847060	5340	5340	5340	5340	0
34	20240327	184900	390847060	5340	5340	5340	5340	0
35	20240327	184800	390847060	5340	5340	5340	5340	0
36	20240327	184700	390847060	5340	5340	5340	5340	0
37	20240327	184600	390847060	5340	5340	5340	5340	0
38	20240327	184500	390847060	5340	5340	5340	5340	0
39	20240327	184400	390847060	5340	5340	5340	5340	0
40	20240327	184300	390847060	5340	5340	5340	5340	0
41	20240327	184200	390847060	5340	5340	5340	5340	0
42	20240327	184100	390847060	5340	5340	5340	5340	0
43	20240327	184000	390847060	5340	5340	5340	5340	0
44	20240327	183900	390847060	5340	5340	5340	5340	0
45	20240327	183800	390847060	5340	5340	5340	5340	0
46	20240327	183700	390847060	5340	5340	5340	5340	0
47	20240327	183600	390847060	5340	5340	5340	5340	0
48	20240327	183500	390847060	5340	5340	5340	5340	0
49	20240327	183400	390847060	5340	5340	5340	5340	0
50	20240327	183300	390847060	5340	5340	5340	5340	0
51	20240327	183200	390847060	5340	5340	5340	5340	0
52	20240327	183100	390847060	5340	5340	5340	5340	0
53	20240327	183000	390847060	5340	5340	5340	5340	0
54	20240327	182900	390847060	5340	5340	5340	5340	0
55	20240327	182800	390847060	5340	5340	5340	5340	0
56	20240327	182700	390847060	5340	5340	5340	5340	0
57	20240327	182600	390847060	5340	5340	5340	5340	0
58	20240327	182500	390847060	5340	5340	5340	5340	0
59	20240327	182400	390847060	5340	5340	5340	5340	0
60	20240327	182300	390847060	5340	5340	5340	5340	0
61	20240327	182200	390847060	5340	5340	5340	5340	0
62	20240327	182100	390847060	5340	5340	5340	5340	1119
63	20240327	182000	390847060	5340	5340	5340	5340	0
64	20240327	181900	390847060	5340	5340	5340	5340	0
65	20240327	181800	390847060	5340	5340	5340	5340	0
66	20240327	181700	390847060	5340	5340	5340	5340	0
67	20240327	181600	390847060	5340	5340	5340	5340	0
68	20240327	181500	390847060	5340	5340	5340	5340	0
69	20240327	181400	390847060	5340	5340	5340	5340	0
70	20240327	181300	390847060	5340	5340	5340	5340	0
71	20240327	181200	390847060	5340	5340	5340	5340	0
72	20240327	181100	390847060	5340	5340	5340	5340	0
73	20240327	181000	390847060	5340	5340	5340	5340	0
74	20240327	180900	390847060	5340	5340	5340	5340	0
75	20240327	180800	390847060	5340	5340	5340	5340	0
76	20240327	180700	390847060	5340	5340	5340	5340	0
77	20240327	180600	390847060	5340	5340	5340	5340	0
78	20240327	180500	390847060	5340	5340	5340	5340	0
79	20240327	180400	390847060	5340	5340	5340	5340	0
80	20240327	180300	390847060	5340	5340	5340	5340	0
81	20240327	180200	390847060	5340	5340	5340	5340	0
82	20240327	180100	390847060	5340	5340	5340	5340	0
83	20240327	180000	390847060	5340	5340	5340	5340	0
84	20240327	175900	390847060	5340	5340	5340	5340	0
85	20240327	175800	390847060	5340	5340	5340	5340	0
86	20240327	175700	390847060	5340	5340	5340	5340	0
87	20240327	175600	390847060	5340	5340	5340	5340	0
88	20240327	175500	390847060	5340	5340	5340	5340	0
89	20240327	175400	390847060	5340	5340	5340	5340	0
90	20240327	175300	390847060	5340	5340	5340	5340	0
91	20240327	175200	390847060	5340	5340	5340	5340	0
92	20240327	175100	390847060	5340	5340	5340	5340	1119
93	20240327	175000	390847060	5340	5340	5340	5340	0
94	20240327	174900	390847060	5340	5340	5340	5340	0
95	20240327	174800	390847060	5340	5340	5340	5340	0
96	20240327	174700	390847060	5340	5340	5340	5340	0
97	20240327	174600	390847060	5340	5340	5340	5340	0
98	20240327	174500	390847060	5340	5340	5340	5340	0
99	20240327	174400	390847060	5340	5340	5340	5340	0
100	20240327	174300	390847060	5340	5340	5340	5340	0
101	20240327	174200	390847060	5340	5340	5340	5340	0
102	20240327	174100	390847060	5340	5340	5340	5340	0
103	20240327	174000	390847060	5340	5340	5340	5340	0
104	20240327	173900	390847060	5340	5340	5340	5340	0
105	20240327	173800	390847060	5340	5340	5340	5340	0
106	20240327	173700	390847060	5340	5340	5340	5340	0
107	20240327	173600	390847060	5340	5340	5340	5340	0
108	20240327	173500	390847060	5340	5340	5340	5340	0
109	20240327	173400	390847060	5340	5340	5340	5340	0
110	20240327	173300	390847060	5340	5340	5340	5340	0
111	20240327	173200	390847060	5340	5340	5340	5340	0
112	20240327	173100	390847060	5340	5340	5340	5340	0
113	20240327	173000	390847060	5340	5340	5340	5340	0
114	20240327	172900	390847060	5340	5340	5340	5340	0
115	20240327	172800	390847060	5340	5340	5340	5340	0
116	20240327	172700	390847060	5340	5340	5340	5340	0
117	20240327	172600	390847060	5340	5340	5340	5340	0
118	20240327	172500	390847060	5340	5340	5340	5340	0
119	20240327	172400	390847060	5340	5340	5340	5340	0
120	20240327	172300	390847060	5340	5340	5340	5340	0
121	20240327	172200	390847060	5340	5340	5340	5340	0
122	20240327	172100	390847060	5340	5340	5340	5340	1119
123	20240327	172000	390847060	5340	5340	5340	5340	0
124	20240327	171900	390847060	5340	5340	5340	5340	0
125	20240327	171800	390847060	5340	5340	5340	5340	0
126	20240327	171700	390847060	5340	5340	5340	5340	0
127	20240327	171600	390847060	5340	5340	5340	5340	0
128	20240327	171500	390847060	5340	5340	5340	5340	0
129	20240327	171400	390847060	5340	5340	5340	5340	0
130	20240327	171300	390847060	5340	5340	5340	5340	0
131	20240327	171200	390847060	5340	5340	5340	5340	0
132	20240327	171100	390847060	5340	5340	5340	5340	0
133	20240327	171000	390847060	5340	5340	5340	5340	0
134	20240327	170900	390847060	5340	5340	5340	5340	0
135	20240327	170800	390847060	5340	5340	5340	5340	0
136	20240327	170700	390847060	5340	5340	5340	5340	0
137	20240327	170600	390847060	5340	5340	5340	5340	0
138	20240327	170500	390847060	5340	5340	5340	5340	0
139	20240327	170400	390847060	5340	5340	5340	5340	0
140	20240327	170300	390847060	5340	5340	5340	5340	0
141	20240327	170200	390847060	5340	5340	5340	5340	0
142	20240327	170100	390847060	5340	5340	5340	5340	0
143	20240327	170000	390847060	5340	5340	5340	5340	0
144	20240327	165900	390847060	5340	5340	5340	5340	0
145	20240327	165800	390847060	5340	5340	5340	5340	0
146	20240327	165700	390847060	5340	5340	5340	5340	0
147	20240327	165600	390847060	5340	5340	5340	5340	0
148	20240327	165500	390847060	5340	5340	5340	5340	0
149	20240327	165400	390847060	5340	5340	5340	5340	0
150	20240327	165300	390847060	5340	5340	5340	5340	0
151	20240327	165200	390847060	5340	5340	5340	5340	0
152	20240327	165100	390847060	5340	5340	5340	5340	1119
153	20240327	165000	390847060	5340	5340	5340	5340	0
154	20240327	164900	390847060	5340	5340	5340	5340	0
155	20240327	164800	390847060	5340	5340	5340	5340	0
156	20240327	164700	390847060	5340	5340	5340	5340	0
157	20240327	164600	390847060	5340	5340	5340	5340	0
158	20240327	164500	390847060	5340	5340	5340	5340	0
159	20240327	164400	390847060	5340	5340	5340	5340	0
160	20240327	164300	390847060	5340	5340	5340	5340	0
161	20240327	164200	390847060	5340	5340	5340	5340	0
162	20240327	164100	390847060	5340	5340	5340	5340	0
163	20240327	164000	390847060	5340	5340	5340	5340	0
164	20240327	163900	390847060	5340	5340	5340	5340	0
165	20240327	163800	390847060	5340	5340	5340	5340	0
166	20240327	163700	390847060	5340	5340	5340	5340	0
167	20240327	163600	390847060	5340	5340	5340	5340	0
168	20240327	163500	390847060	5340	5340	5340	5340	0
169	20240327	163400	390847060	5340	5340	5340	5340	0
170	20240327	163300	390847060	5340	5340	5340	5340	0
171	20240327	163200	390847060	5340	5340	5340	5340	0
172	20240327	163100	390847060	5340	5340	5340	5340	0
173	20240327	163000	390847060	5340	5340	5340	5340	0
174	20240327	162900	390847060	5340	5340	5340	5340	0
175	20240327	162800	390847060	5340	5340	5340	5340	0
176	20240327	162700	390847060	5340	5340	5340	5340	0
177	20240327	162600	390847060	5340	5340	5340	5340	0
178	20240327	162500	390847060	5340	5340	5340	5340	0
179	20240327	162400	390847060	5340	5340	5340	5340	0
180	20240327	162300	390847060	5340	5340	5340	5340	0
181	20240327	162200	390847060	5340	5340	5340	5340	0
182	20240327	162100	390847060	5340	5340	5340	5340	1119
183	20240327	162000	390847060	5340	5340	5340	5340	0
184	20240327	161900	390847060	5340	5340	5340	5340	0
185	20240327	161800	390847060	5340	5340	5340	5340	0
186	20240327	161700	390847060	5340	5340	5340	5340	0
187	20240327	161600	390847060	5340	5340	5340	5340	0
188	20240327	161500	390847060	5340	5340	5340	5340	0
189	20240327	161400	390847060	5340	5340	5340	5340	0
190	20240327	161300	390847060	5340	5340	5340	5340	0
191	20240327	161200	390847060	5340	5340	5340	5340	0
192	20240327	161100	390847060	5340	5340	5340	5340	0
193	20240327	161000	390847060	5340	5340	5340	5340	0
194	20240327	160900	390847060	5340	5340	5340	5340	0
195	20240327	160800	390847060	5340	5340	5340	5340	0
196	20240327	160700	390847060	5340	5340	5340	5340	0
197	20240327	160600	390847060	5340	5340	5340	5340	0
198	20240327	160500	390847060	5340	5340	5340	5340	0
199	20240327	160400	390847060	5340	5340	5340	5340	0
200	20240327	160300	390847060	5340	5340	5340	5340	0
201	20240327	160200	390847060	5340	5340	5340	5340	0
202	20240327	160100	390847060	5340	5340	5340	5340	0
203	20240327	160000	390847060	5340	5340	5340	5340	0
204	20240327	155900	390847060	5340	5340	5340	5340	0
205	20240327	155800	390847060	5340	5340	5340	5340	0
206	20240327	155700	390847060	5340	5340	5340	5340	0
207	20240327	155600	390847060	5340	5340	5340	5340	0
208	20240327	155500	390847060	5340	5340	5340	5340	0
209	20240327	155400	390847060	5340	5340	5340	5340	0
210	20240327	155300	390847060	5340	5340	5340	5340	0
211	20240327	155200	390847060	5340	5340	5340	5340	0
212	20240327	155100	390847060	5340	5340	5340	5340	1119
213	20240327	155000	390847060	5340	5340	5340	5340	0
214	20240327	154900	390847060	5340	5340	5340	5340	0
215	20240327	154800	390847060	5340	5340	5340	5340	0
216	20240327	154700	390847060	5340	5340	5340	5340	0
217	20240327	154600	390847060	5340	5340	5340	5340	0
218	20240327	154500	390847060	5340	5340	5340	5340	0
219	20240327	154400	390847060	5340	5340	5340	5340	0
220	20240327	154300	390847060	5340	5340	5340	5340	0
221	20240327	154200	390847060	5340	5340	5340	5340	0
222	20240327	154100	390847060	5340	5340	5340	5340	0
223	20240327	154000	390847060	5340	5340	5340	5340	0
224	20240327	153900	390847060	5340	5340	5340	5340	0
225	20240327	153800	390847060	5340	5340	5340	5340	0
226	20240327	153700	390847060	5340	5340	5340	5340	0
227	20240327	153600	390847060	5340	5340	5340	5340	0
228	20240327	153500	390847060	5340	5340	5340	5340	0
229	20240327	153400	390847060	5340	5340	5340	5340	0
230	20240327	153300	390847060	5340	5340	5340	5340	0
231	20240327	153200	390847060	5340	5340	5340	5340	0
232	20240327	153100	390847060	5340	5340	5340	5340	0
233	20240327	153000	390847060	5340	5340	5340	5340	1119
234	20240327	152900	384871600	5340	5340	5340	5340	0
235	20240327	152800	384871600	5340	5340	5340	5340	0
236	20240327	152700	384871600	5340	5340	5340	5340	0
237	20240327	152600	384871600	5340	5340	5340	5340	0
238	20240327	152500	384871600	5340	5340	5340	5340	0
239	20240327	152400	384871600	5340	5340	5340	5340	0
240	20240327	152300	384871600	5340	5340	5340	5340	0
241	20240327	152200	384871600	5340	5340	5340	5340	0
242	20240327	152100	384871600	5340	5340	5340	5340	0
243	20240327	152000	384871600	5340	5340	5340	5340	0
244	20240327	151900	384871600	5340	5330	5340	5320	371
245	20240327	151800	382896820	5330	5330	5330	5330	281
246	20240327	151700	381399090	5330	5330	5330	5330	24
247	20240327	151600	381271170	5330	5340	5340	5330	3757
248	20240327	151500	361242870	5330	5330	5330	5330	0
249	20240327	151400	361242870	5330	5330	5330	5330	1200
250	20240327	151300	354846870	5340	5330	5340	5330	70
251	20240327	151200	354473750	5340	5330	5340	5330	223
252	20240327	151100	353284570	5330	5330	5330	5330	0
253	20240327	151000	353284570	5330	5330	5330	5330	14
254	20240327	150900	353209950	5340	5340	5340	5340	0
255	20240327	150800	353209950	5340	5340	5340	5340	0
256	20240327	150700	353209950	5340	5340	5340	5340	10
257	20240327	150600	353156550	5330	5330	5330	5330	8
258	20240327	150500	353113910	5340	5340	5340	5340	0
259	20240327	150400	353113910	5340	5340	5340	5340	12
260	20240327	150300	353049830	5330	5330	5330	5330	6
261	20240327	150200	353017850	5330	5330	5330	5330	437
262	20240327	150100	350688640	5330	5330	5330	5330	0
263	20240327	150000	350688640	5330	5330	5330	5330	50
264	20240327	145900	350422140	5330	5330	5330	5330	20
265	20240327	145800	350315540	5340	5340	5340	5340	0
266	20240327	145700	350315540	5340	5340	5340	5340	18
267	20240327	145600	350219420	5330	5330	5330	5330	0
268	20240327	145500	350219420	5330	5340	5340	5330	376
269	20240327	145400	348215240	5340	5340	5340	5340	35
270	20240327	145300	348028340	5340	5340	5340	5340	0
271	20240327	145200	348028340	5340	5340	5340	5340	0
272	20240327	145100	348028340	5340	5340	5340	5340	0
273	20240327	145000	348028340	5340	5340	5340	5340	2
274	20240327	144900	348017660	5310	5330	5330	5310	1500
275	20240327	144800	340040240	5330	5330	5330	5330	1080
276	20240327	144700	334283840	5340	5340	5340	5340	189
277	20240327	144600	333274580	5340	5340	5340	5340	0
278	20240327	144500	333274580	5340	5340	5340	5340	0
279	20240327	144400	333274580	5340	5340	5340	5340	0
280	20240327	144300	333274580	5340	5340	5340	5340	7
281	20240327	144200	333237200	5340	5340	5340	5340	18
282	20240327	144100	333141080	5320	5330	5330	5320	2001
283	20240327	144000	322485580	5320	5320	5320	5320	0
284	20240327	143900	322485580	5320	5320	5320	5320	0
285	20240327	143800	322485580	5320	5320	5320	5320	79
286	20240327	143700	322065300	5320	5320	5320	5320	0
287	20240327	143600	322065300	5320	5320	5320	5320	36
288	20240327	143500	321873780	5310	5310	5310	5310	3
289	20240327	143400	321857850	5320	5320	5320	5320	75
290	20240327	143300	321458850	5320	5320	5320	5320	0
291	20240327	143200	321458850	5320	5320	5320	5320	5
292	20240327	143100	321432250	5330	5330	5330	5330	0
293	20240327	143000	321432250	5330	5320	5330	5310	829
294	20240327	142900	317027620	5310	5310	5310	5310	169
295	20240327	142800	316130230	5330	5330	5330	5330	0
296	20240327	142700	316130230	5330	5330	5330	5330	0
297	20240327	142600	316130230	5330	5330	5330	5330	0
298	20240327	142500	316130230	5330	5330	5330	5330	0
299	20240327	142400	316130230	5330	5330	5330	5330	56
300	20240327	142300	315831750	5320	5320	5320	5320	23
301	20240327	142200	315709390	5320	5320	5320	5320	0
302	20240327	142100	315709390	5320	5320	5320	5320	0
303	20240327	142000	315709390	5320	5320	5320	5320	0
304	20240327	141900	315709390	5320	5320	5320	5320	0
305	20240327	141800	315709390	5320	5320	5320	5320	0
306	20240327	141700	315709390	5320	5320	5330	5320	526
307	20240327	141600	312907970	5320	5320	5320	5320	50
308	20240327	141500	312641970	5320	5320	5320	5320	100
309	20240327	141400	312109970	5330	5320	5330	5320	194
310	20240327	141300	311077870	5330	5330	5330	5330	0
311	20240327	141200	311077870	5330	5330	5330	5330	5
312	20240327	141100	311051220	5330	5320	5330	5320	13
313	20240327	141000	310981950	5330	5330	5330	5330	100
314	20240327	140900	310448950	5330	5330	5330	5330	186
315	20240327	140800	309457570	5330	5330	5330	5330	0
316	20240327	140700	309457570	5330	5330	5330	5330	2
317	20240327	140600	309446910	5330	5320	5330	5320	7
318	20240327	140500	309409660	5320	5320	5320	5320	50
319	20240327	140400	309143660	5320	5320	5320	5320	45
320	20240327	140300	308904260	5320	5310	5320	5310	979
321	20240327	140200	303696360	5310	5310	5310	5310	0
322	20240327	140100	303696360	5310	5310	5310	5310	13
323	20240327	140000	303627330	5320	5320	5320	5320	78
324	20240327	135900	303212370	5310	5310	5310	5310	0
325	20240327	135800	303212370	5310	5310	5310	5310	0
326	20240327	135700	303212370	5310	5310	5310	5310	0
327	20240327	135600	303212370	5310	5310	5310	5310	3
328	20240327	135500	303196440	5310	5310	5310	5310	0
329	20240327	135400	303196440	5310	5310	5310	5310	0
330	20240327	135300	303196440	5310	5310	5310	5310	7
331	20240327	135200	303159270	5310	5310	5310	5310	0
332	20240327	135100	303159270	5310	5310	5310	5310	0
333	20240327	135000	303159270	5310	5310	5310	5310	0
334	20240327	134900	303159270	5310	5310	5310	5310	136
335	20240327	134800	302437110	5310	5310	5310	5310	8
336	20240327	134700	302394630	5310	5310	5310	5310	0
337	20240327	134600	302394630	5310	5310	5310	5310	54
338	20240327	134500	302107890	5310	5310	5310	5310	46
339	20240327	134400	301863630	5310	5320	5320	5310	995
340	20240327	134300	296580170	5330	5330	5330	5330	0
341	20240327	134200	296580170	5330	5330	5330	5330	1
342	20240327	134100	296574840	5320	5320	5320	5320	0
343	20240327	134000	296574840	5320	5320	5320	5320	100
344	20240327	133900	296042840	5330	5330	5330	5330	0
345	20240327	133800	296042840	5330	5310	5330	5310	2
346	20240327	133700	296032200	5330	5330	5330	5330	159
347	20240327	133600	295184730	5330	5310	5330	5310	14
348	20240327	133500	295110310	5320	5320	5320	5320	587
349	20240327	133400	291987470	5330	5330	5330	5330	0
350	20240327	133300	291987470	5330	5330	5330	5330	0
351	20240327	133200	291987470	5330	5330	5330	5330	0
352	20240327	133100	291987470	5330	5330	5330	5330	0
353	20240327	133000	291987470	5330	5330	5330	5330	6
354	20240327	132900	291955490	5330	5330	5330	5330	0
355	20240327	132800	291955490	5330	5330	5330	5330	0
356	20240327	132700	291955490	5330	5330	5330	5330	3
357	20240327	132600	291939500	5330	5330	5330	5330	80
358	20240327	132500	291513100	5320	5330	5330	5320	303
359	20240327	132400	289898190	5340	5340	5340	5340	10
360	20240327	132300	289844790	5340	5340	5340	5340	0
361	20240327	132200	289844790	5340	5340	5340	5340	20
362	20240327	132100	289737990	5340	5340	5340	5340	92
363	20240327	132000	289246710	5330	5330	5330	5330	74
364	20240327	131900	288852290	5330	5330	5330	5330	0
365	20240327	131800	288852290	5330	5330	5330	5330	1871
366	20240327	131700	278879860	5320	5320	5320	5320	5
367	20240327	131600	278853260	5320	5320	5320	5320	0
368	20240327	131500	278853260	5320	5320	5320	5320	0
369	20240327	131400	278853260	5320	5320	5320	5320	0
370	20240327	131300	278853260	5320	5320	5320	5320	0
371	20240327	131200	278853260	5320	5320	5320	5320	34
372	20240327	131100	278672380	5310	5310	5310	5310	8
373	20240327	131000	278629900	5310	5310	5310	5310	2
374	20240327	130900	278619280	5320	5320	5320	5320	733
375	20240327	130800	274719720	5330	5330	5330	5330	200
376	20240327	130700	273653720	5330	5330	5330	5330	0
377	20240327	130600	273653720	5330	5330	5330	5330	238
378	20240327	130500	272385180	5330	5330	5330	5330	1
379	20240327	130400	272379850	5320	5330	5330	5320	11
380	20240327	130300	272321300	5320	5320	5320	5320	0
381	20240327	130200	272321300	5320	5320	5320	5320	0
382	20240327	130100	272321300	5320	5320	5320	5320	0
383	20240327	130000	272321300	5320	5320	5320	5320	2
384	20240327	125900	272310660	5320	5320	5320	5320	12
385	20240327	125800	272246820	5320	5320	5320	5320	12
386	20240327	125700	272182980	5320	5320	5320	5320	1184
387	20240327	125600	265884100	5320	5320	5320	5320	10
388	20240327	125500	265830900	5320	5320	5320	5320	1000
389	20240327	125400	260510900	5320	5320	5320	5320	18
390	20240327	125300	260415140	5320	5320	5320	5320	0
391	20240327	125200	260415140	5320	5320	5320	5320	18
392	20240327	125100	260319380	5310	5310	5310	5310	0
393	20240327	125000	260319380	5310	5310	5310	5310	0
394	20240327	124900	260319380	5310	5310	5310	5310	0
395	20240327	124800	260319380	5310	5320	5320	5310	2732
396	20240327	124700	245812240	5320	5320	5320	5320	0
397	20240327	124600	245812240	5320	5320	5320	5320	18
398	20240327	124500	245716480	5320	5320	5320	5320	848
399	20240327	124400	241205120	5310	5310	5310	5310	10
400	20240327	124300	241152020	5310	5320	5320	5310	24
401	20240327	124200	241024480	5310	5310	5310	5310	9
402	20240327	124100	240976690	5310	5310	5310	5310	0
403	20240327	124000	240976690	5310	5310	5310	5310	0
404	20240327	123900	240976690	5310	5310	5310	5310	3
405	20240327	123800	240960760	5310	5310	5310	5310	0
406	20240327	123700	240960760	5310	5320	5320	5310	11
407	20240327	123600	240902250	5320	5320	5320	5320	0
408	20240327	123500	240902250	5320	5320	5320	5320	0
409	20240327	123400	240902250	5320	5320	5320	5320	0
410	20240327	123300	240902250	5320	5320	5320	5320	188
411	20240327	123200	239902090	5320	5320	5320	5320	0
412	20240327	123100	239902090	5320	5320	5320	5320	50
413	20240327	123000	239636090	5320	5320	5320	5320	0
414	20240327	122900	239636090	5320	5320	5320	5320	19
415	20240327	122800	239535010	5320	5320	5320	5320	0
416	20240327	122700	239535010	5320	5320	5320	5320	447
417	20240327	122600	237156970	5320	5320	5320	5320	2
418	20240327	122500	237146330	5320	5330	5330	5320	3143
419	20240327	122400	220419840	5330	5330	5330	5330	20
420	20240327	122300	220313240	5330	5330	5330	5330	0
421	20240327	122200	220313240	5330	5340	5340	5330	28
422	20240327	122100	220163820	5340	5340	5340	5340	16
423	20240327	122000	220078380	5340	5340	5340	5340	303
424	20240327	121900	218460360	5340	5340	5340	5340	337
425	20240327	121800	216660780	5340	5340	5340	5340	92
426	20240327	121700	216169500	5330	5330	5330	5330	100
427	20240327	121600	215636500	5330	5330	5330	5330	0
428	20240327	121500	215636500	5330	5340	5340	5330	52
429	20240327	121400	215358840	5340	5340	5340	5340	0
430	20240327	121300	215358840	5340	5340	5340	5340	0
431	20240327	121200	215358840	5340	5340	5340	5340	200
432	20240327	121100	214290840	5330	5330	5330	5330	0
433	20240327	121000	214290840	5330	5330	5330	5330	0
434	20240327	120900	214290840	5330	5330	5330	5330	0
435	20240327	120800	214290840	5330	5330	5330	5330	0
436	20240327	120700	214290840	5330	5330	5330	5330	27
437	20240327	120600	214146930	5330	5340	5340	5330	11
438	20240327	120500	214088200	5340	5340	5340	5340	0
439	20240327	120400	214088200	5340	5340	5340	5340	40
440	20240327	120300	213874600	5340	5340	5340	5340	88
441	20240327	120200	213404680	5340	5340	5340	5340	0
442	20240327	120100	213404680	5340	5340	5340	5340	0
443	20240327	120000	213404680	5340	5340	5340	5340	0
444	20240327	115900	213404680	5340	5340	5340	5340	0
445	20240327	115800	213404680	5340	5340	5340	5340	0
446	20240327	115700	213404680	5340	5340	5340	5340	0
447	20240327	115600	213404680	5340	5340	5340	5340	0
448	20240327	115500	213404680	5340	5340	5340	5340	1
449	20240327	115400	213399340	5330	5330	5330	5330	0
450	20240327	115300	213399340	5330	5330	5330	5330	269
451	20240327	115200	211965570	5330	5330	5330	5330	0
452	20240327	115100	211965570	5330	5330	5330	5330	0
453	20240327	115000	211965570	5330	5330	5330	5330	0
454	20240327	114900	211965570	5330	5330	5330	5330	0
455	20240327	114800	211965570	5330	5330	5330	5330	89
456	20240327	114700	211491200	5330	5330	5330	5330	5
457	20240327	114600	211464550	5330	5330	5330	5330	0
458	20240327	114500	211464550	5330	5330	5330	5330	0
459	20240327	114400	211464550	5330	5330	5330	5330	5
460	20240327	114300	211437900	5320	5320	5320	5320	0
461	20240327	114200	211437900	5320	5320	5320	5320	100
462	20240327	114100	210905900	5320	5320	5320	5320	0
463	20240327	114000	210905900	5320	5320	5320	5320	0
464	20240327	113900	210905900	5320	5320	5320	5320	0
465	20240327	113800	210905900	5320	5320	5320	5320	6
466	20240327	113700	210873980	5320	5320	5320	5320	3
467	20240327	113600	210858020	5330	5330	5330	5330	0
468	20240327	113500	210858020	5330	5330	5330	5330	5
469	20240327	113400	210831370	5330	5330	5330	5330	10
470	20240327	113300	210778070	5320	5320	5320	5320	2
471	20240327	113200	210767430	5330	5330	5330	5330	340
472	20240327	113100	208955230	5330	5330	5330	5330	36
473	20240327	113000	208763350	5330	5320	5330	5320	137
474	20240327	112900	208033150	5330	5330	5330	5330	0
475	20240327	112800	208033150	5330	5330	5330	5330	17
476	20240327	112700	207942540	5330	5330	5330	5330	0
477	20240327	112600	207942540	5330	5330	5330	5330	0
478	20240327	112500	207942540	5330	5330	5330	5330	478
479	20240327	112400	205394800	5330	5330	5330	5330	0
480	20240327	112300	205394800	5330	5330	5330	5330	1
481	20240327	112200	205389470	5330	5330	5330	5330	578
482	20240327	112100	202308730	5320	5320	5320	5320	0
483	20240327	112000	202308730	5320	5320	5320	5320	250
484	20240327	111900	200978730	5330	5330	5330	5330	0
485	20240327	111800	200978730	5330	5330	5330	5330	400
486	20240327	111700	198846730	5330	5330	5330	5330	5
487	20240327	111600	198820080	5330	5330	5330	5330	500
488	20240327	111500	196155080	5330	5330	5330	5330	200
489	20240327	111400	195089080	5330	5330	5330	5320	132
490	20240327	111300	194385700	5330	5330	5330	5330	5
491	20240327	111200	194359050	5330	5330	5330	5330	1
492	20240327	111100	194353720	5320	5320	5320	5320	200
493	20240327	111000	193289720	5330	5330	5330	5330	0
494	20240327	110900	193289720	5330	5330	5330	5330	0
495	20240327	110800	193289720	5330	5330	5330	5330	12
496	20240327	110700	193225760	5330	5330	5330	5330	5
497	20240327	110600	193199110	5330	5330	5330	5330	216
498	20240327	110500	192047830	5330	5330	5330	5330	0
499	20240327	110400	192047830	5330	5330	5330	5330	250
500	20240327	110300	190715330	5340	5330	5340	5330	147
501	20240327	110200	189930360	5340	5340	5340	5340	0
502	20240327	110100	189930360	5340	5340	5340	5340	0
503	20240327	110000	189930360	5340	5340	5340	5340	0
504	20240327	105900	189930360	5340	5340	5340	5340	1
505	20240327	105800	189925020	5330	5330	5330	5330	0
506	20240327	105700	189925020	5330	5330	5330	5330	0
507	20240327	105600	189925020	5330	5330	5330	5330	11
508	20240327	105500	189866390	5320	5320	5320	5320	6
509	20240327	105400	189834470	5340	5340	5340	5340	36
510	20240327	105300	189642230	5320	5320	5320	5320	0
511	20240327	105200	189642230	5320	5320	5320	5320	100
512	20240327	105100	189110230	5320	5320	5320	5320	0
513	20240327	105000	189110230	5320	5320	5320	5320	0
514	20240327	104900	189110230	5320	5330	5330	5320	5
515	20240327	104800	189083620	5320	5320	5320	5320	0
516	20240327	104700	189083620	5320	5330	5330	5320	1626
517	20240327	104600	180424230	5330	5330	5330	5330	60
518	20240327	104500	180104430	5330	5330	5330	5330	0
519	20240327	104400	180104430	5330	5330	5330	5330	0
520	20240327	104300	180104430	5330	5330	5330	5330	0
521	20240327	104200	180104430	5330	5330	5330	5330	0
522	20240327	104100	180104430	5330	5330	5330	5330	100
523	20240327	104000	179571430	5330	5330	5330	5330	0
524	20240327	103900	179571430	5330	5330	5330	5330	60
525	20240327	103800	179251630	5350	5350	5350	5350	0
526	20240327	103700	179251630	5350	5350	5350	5350	87
527	20240327	103600	178786180	5350	5350	5350	5350	30
528	20240327	103500	178625680	5350	5350	5350	5350	1
529	20240327	103400	178620330	5340	5330	5350	5330	15
530	20240327	103300	178540320	5350	5350	5350	5350	10
531	20240327	103200	178486820	5350	5350	5350	5350	0
532	20240327	103100	178486820	5350	5350	5350	5350	110
533	20240327	103000	177898320	5350	5350	5350	5350	18
534	20240327	102900	177802020	5350	5350	5350	5350	1
535	20240327	102800	177796670	5340	5340	5340	5340	0
536	20240327	102700	177796670	5340	5340	5340	5340	0
537	20240327	102600	177796670	5340	5340	5340	5340	120
538	20240327	102500	177155870	5340	5340	5340	5340	0
539	20240327	102400	177155870	5340	5340	5340	5340	0
540	20240327	102300	177155870	5340	5340	5340	5340	0
541	20240327	102200	177155870	5340	5340	5340	5340	0
542	20240327	102100	177155870	5340	5350	5350	5340	3460
543	20240327	102000	158679390	5350	5360	5360	5350	658
544	20240327	101900	155158890	5360	5360	5360	5360	4
545	20240327	101800	155137450	5350	5350	5350	5350	856
546	20240327	101700	150557850	5360	5360	5360	5360	56
547	20240327	101600	150257690	5360	5360	5360	5360	568
548	20240327	101500	147213210	5360	5360	5360	5360	304
549	20240327	101400	145583770	5360	5360	5360	5360	175
550	20240327	101300	144645770	5360	5360	5360	5360	59
551	20240327	101200	144329530	5360	5350	5360	5350	715
552	20240327	101100	140497490	5350	5350	5350	5350	41
553	20240327	101000	140278140	5350	5360	5360	5350	68
554	20240327	100900	139913720	5360	5360	5360	5350	830
555	20240327	100800	135469920	5360	5360	5360	5360	300
556	20240327	100700	133861920	5360	5370	5370	5350	1391
557	20240327	100600	126406140	5370	5360	5370	5350	1887
558	20240327	100500	116281340	5370	5360	5380	5360	2965
559	20240327	100400	100379440	5360	5350	5380	5350	3966
560	20240327	100300	79126570	5340	5330	5350	5330	1099
561	20240327	100200	73263250	5320	5320	5320	5320	1134
562	20240327	100100	67230370	5320	5320	5320	5320	106
563	20240327	100000	66666450	5320	5320	5320	5300	37
564	20240327	095900	66469630	5320	5310	5320	5310	1733
565	20240327	095800	57266400	5310	5310	5310	5310	21
566	20240327	095700	57154890	5310	5310	5310	5310	0
567	20240327	095600	57154890	5310	5310	5310	5310	3
568	20240327	095500	57138960	5310	5310	5310	5310	151
569	20240327	095400	56337150	5310	5300	5310	5300	67
570	20240327	095300	55982040	5310	5310	5310	5310	301
571	20240327	095200	54383730	5310	5310	5310	5310	2
572	20240327	095100	54373110	5300	5300	5300	5300	0
573	20240327	095000	54373110	5300	5300	5300	5300	0
574	20240327	094900	54373110	5300	5300	5300	5300	0
575	20240327	094800	54373110	5300	5300	5300	5300	0
576	20240327	094700	54373110	5300	5300	5300	5300	51
577	20240327	094600	54102810	5300	5300	5300	5300	475
578	20240327	094500	51585310	5290	5290	5290	5290	0
579	20240327	094400	51585310	5290	5290	5290	5290	1
580	20240327	094300	51580020	5300	5300	5300	5300	123
581	20240327	094200	50928120	5300	5300	5300	5300	87
582	20240327	094100	50467020	5300	5300	5300	5300	200
583	20240327	094000	49407020	5290	5290	5290	5290	0
584	20240327	093900	49407020	5290	5290	5290	5290	0
585	20240327	093800	49407020	5290	5290	5290	5290	679
586	20240327	093700	45815110	5300	5300	5300	5300	0
587	20240327	093600	45815110	5300	5300	5300	5300	11
588	20240327	093500	45756810	5300	5300	5300	5300	1
589	20240327	093400	45751510	5310	5310	5310	5310	200
590	20240327	093300	44689510	5320	5320	5320	5320	1
591	20240327	093200	44684190	5300	5290	5300	5290	203
592	20240327	093100	43608300	5290	5290	5290	5290	620
593	20240327	093000	40328500	5290	5290	5290	5290	0
594	20240327	092900	40328500	5290	5290	5290	5290	0
595	20240327	092800	40328500	5290	5290	5290	5290	0
596	20240327	092700	40328500	5290	5290	5290	5290	1040
597	20240327	092600	34826900	5290	5290	5290	5290	0
598	20240327	092500	34826900	5290	5290	5290	5290	100
599	20240327	092400	34297900	5280	5280	5280	5280	30
600	20240327	092300	34139500	5280	5280	5280	5280	0
601	20240327	092200	34139500	5280	5280	5280	5280	177
602	20240327	092100	33204940	5280	5290	5290	5280	843
603	20240327	092000	28753700	5290	5290	5290	5290	1
604	20240327	091900	28748410	5290	5290	5290	5290	261
605	20240327	091800	27367720	5280	5280	5280	5280	0
606	20240327	091700	27367720	5280	5280	5280	5280	800
607	20240327	091600	23143720	5290	5290	5290	5290	32
608	20240327	091500	22974440	5290	5280	5290	5280	8
609	20240327	091400	22932170	5280	5280	5290	5280	876
610	20240327	091300	18306580	5280	5280	5280	5280	6
611	20240327	091200	18274900	5290	5280	5290	5280	1501
612	20240327	091100	10335110	5290	5270	5290	5260	895
613	20240327	091000	5622160	5270	5280	5280	5270	15
614	20240327	090900	5543070	5280	5290	5290	5280	11
615	20240327	090800	5484930	5290	5290	5290	5290	4
616	20240327	090700	5463770	5290	5290	5290	5290	2
617	20240327	090600	5453190	5290	5290	5290	5290	38
618	20240327	090500	5252170	5290	5260	5290	5260	499
619	20240327	090400	2627310	5290	5290	5290	5290	1
620	20240327	090300	2622020	5290	5290	5290	5290	25
621	20240327	090200	2489770	5260	5260	5260	5260	204
622	20240327	090100	1416730	5260	5270	5270	5260	104
623	20240327	090000	869550	5270	5270	5270	5270	165