KissMeData/405920/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	204500	726097235	4750	4750	4750	4750	2950
3	20240327	204400	726097235	4750	4750	4750	4750	0
4	20240327	204300	726097235	4750	4750	4750	4750	0
5	20240327	204200	726097235	4750	4750	4750	4750	0
6	20240327	204100	726097235	4750	4750	4750	4750	0
7	20240327	204000	726097235	4750	4750	4750	4750	0
8	20240327	203900	726097235	4750	4750	4750	4750	0
9	20240327	203800	726097235	4750	4750	4750	4750	0
10	20240327	203700	726097235	4750	4750	4750	4750	0
11	20240327	203600	726097235	4750	4750	4750	4750	0
12	20240327	203500	726097235	4750	4750	4750	4750	0
13	20240327	203400	726097235	4750	4750	4750	4750	0
14	20240327	203300	726097235	4750	4750	4750	4750	0
15	20240327	203200	726097235	4750	4750	4750	4750	0
16	20240327	203100	726097235	4750	4750	4750	4750	0
17	20240327	203000	726097235	4750	4750	4750	4750	0
18	20240327	202900	726097235	4750	4750	4750	4750	0
19	20240327	202800	726097235	4750	4750	4750	4750	0
20	20240327	202700	726097235	4750	4750	4750	4750	0
21	20240327	202600	726097235	4750	4750	4750	4750	0
22	20240327	202500	726097235	4750	4750	4750	4750	0
23	20240327	202400	726097235	4750	4750	4750	4750	0
24	20240327	202300	726097235	4750	4750	4750	4750	0
25	20240327	202200	726097235	4750	4750	4750	4750	0
26	20240327	202100	726097235	4750	4750	4750	4750	0
27	20240327	202000	726097235	4750	4750	4750	4750	0
28	20240327	201900	726097235	4750	4750	4750	4750	0
29	20240327	201800	726097235	4750	4750	4750	4750	0
30	20240327	201700	726097235	4750	4750	4750	4750	0
31	20240327	201600	726097235	4750	4750	4750	4750	0
32	20240327	201500	726097235	4750	4750	4750	4750	2950
33	20240327	201400	726097235	4750	4750	4750	4750	0
34	20240327	201300	726097235	4750	4750	4750	4750	0
35	20240327	201200	726097235	4750	4750	4750	4750	0
36	20240327	201100	726097235	4750	4750	4750	4750	0
37	20240327	201000	726097235	4750	4750	4750	4750	0
38	20240327	200900	726097235	4750	4750	4750	4750	0
39	20240327	200800	726097235	4750	4750	4750	4750	0
40	20240327	200700	726097235	4750	4750	4750	4750	0
41	20240327	200600	726097235	4750	4750	4750	4750	0
42	20240327	200500	726097235	4750	4750	4750	4750	0
43	20240327	200400	726097235	4750	4750	4750	4750	0
44	20240327	200300	726097235	4750	4750	4750	4750	0
45	20240327	200200	726097235	4750	4750	4750	4750	0
46	20240327	200100	726097235	4750	4750	4750	4750	0
47	20240327	200000	726097235	4750	4750	4750	4750	0
48	20240327	195900	726097235	4750	4750	4750	4750	0
49	20240327	195800	726097235	4750	4750	4750	4750	0
50	20240327	195700	726097235	4750	4750	4750	4750	0
51	20240327	195600	726097235	4750	4750	4750	4750	0
52	20240327	195500	726097235	4750	4750	4750	4750	0
53	20240327	195400	726097235	4750	4750	4750	4750	0
54	20240327	195300	726097235	4750	4750	4750	4750	0
55	20240327	195200	726097235	4750	4750	4750	4750	0
56	20240327	195100	726097235	4750	4750	4750	4750	0
57	20240327	195000	726097235	4750	4750	4750	4750	0
58	20240327	194900	726097235	4750	4750	4750	4750	0
59	20240327	194800	726097235	4750	4750	4750	4750	0
60	20240327	194700	726097235	4750	4750	4750	4750	0
61	20240327	194600	726097235	4750	4750	4750	4750	0
62	20240327	194500	726097235	4750	4750	4750	4750	2950
63	20240327	194400	726097235	4750	4750	4750	4750	0
64	20240327	194300	726097235	4750	4750	4750	4750	0
65	20240327	194200	726097235	4750	4750	4750	4750	0
66	20240327	194100	726097235	4750	4750	4750	4750	0
67	20240327	194000	726097235	4750	4750	4750	4750	0
68	20240327	193900	726097235	4750	4750	4750	4750	0
69	20240327	193800	726097235	4750	4750	4750	4750	0
70	20240327	193700	726097235	4750	4750	4750	4750	0
71	20240327	193600	726097235	4750	4750	4750	4750	0
72	20240327	193500	726097235	4750	4750	4750	4750	0
73	20240327	193400	726097235	4750	4750	4750	4750	0
74	20240327	193300	726097235	4750	4750	4750	4750	0
75	20240327	193200	726097235	4750	4750	4750	4750	0
76	20240327	193100	726097235	4750	4750	4750	4750	0
77	20240327	193000	726097235	4750	4750	4750	4750	0
78	20240327	192900	726097235	4750	4750	4750	4750	0
79	20240327	192800	726097235	4750	4750	4750	4750	0
80	20240327	192700	726097235	4750	4750	4750	4750	0
81	20240327	192600	726097235	4750	4750	4750	4750	0
82	20240327	192500	726097235	4750	4750	4750	4750	0
83	20240327	192400	726097235	4750	4750	4750	4750	0
84	20240327	192300	726097235	4750	4750	4750	4750	0
85	20240327	192200	726097235	4750	4750	4750	4750	0
86	20240327	192100	726097235	4750	4750	4750	4750	0
87	20240327	192000	726097235	4750	4750	4750	4750	0
88	20240327	191900	726097235	4750	4750	4750	4750	0
89	20240327	191800	726097235	4750	4750	4750	4750	0
90	20240327	191700	726097235	4750	4750	4750	4750	0
91	20240327	191600	726097235	4750	4750	4750	4750	0
92	20240327	191500	726097235	4750	4750	4750	4750	2950
93	20240327	191400	726097235	4750	4750	4750	4750	0
94	20240327	191300	726097235	4750	4750	4750	4750	0
95	20240327	191200	726097235	4750	4750	4750	4750	0
96	20240327	191100	726097235	4750	4750	4750	4750	0
97	20240327	191000	726097235	4750	4750	4750	4750	0
98	20240327	190900	726097235	4750	4750	4750	4750	0
99	20240327	190800	726097235	4750	4750	4750	4750	0
100	20240327	190700	726097235	4750	4750	4750	4750	0
101	20240327	190600	726097235	4750	4750	4750	4750	0
102	20240327	190500	726097235	4750	4750	4750	4750	0
103	20240327	190400	726097235	4750	4750	4750	4750	0
104	20240327	190300	726097235	4750	4750	4750	4750	0
105	20240327	190200	726097235	4750	4750	4750	4750	0
106	20240327	190100	726097235	4750	4750	4750	4750	0
107	20240327	190000	726097235	4750	4750	4750	4750	0
108	20240327	185900	726097235	4750	4750	4750	4750	0
109	20240327	185800	726097235	4750	4750	4750	4750	0
110	20240327	185700	726097235	4750	4750	4750	4750	0
111	20240327	185600	726097235	4750	4750	4750	4750	0
112	20240327	185500	726097235	4750	4750	4750	4750	0
113	20240327	185400	726097235	4750	4750	4750	4750	0
114	20240327	185300	726097235	4750	4750	4750	4750	0
115	20240327	185200	726097235	4750	4750	4750	4750	0
116	20240327	185100	726097235	4750	4750	4750	4750	0
117	20240327	185000	726097235	4750	4750	4750	4750	0
118	20240327	184900	726097235	4750	4750	4750	4750	0
119	20240327	184800	726097235	4750	4750	4750	4750	0
120	20240327	184700	726097235	4750	4750	4750	4750	0
121	20240327	184600	726097235	4750	4750	4750	4750	0
122	20240327	184500	726097235	4750	4750	4750	4750	2950
123	20240327	184400	726097235	4750	4750	4750	4750	0
124	20240327	184300	726097235	4750	4750	4750	4750	0
125	20240327	184200	726097235	4750	4750	4750	4750	0
126	20240327	184100	726097235	4750	4750	4750	4750	0
127	20240327	184000	726097235	4750	4750	4750	4750	0
128	20240327	183900	726097235	4750	4750	4750	4750	0
129	20240327	183800	726097235	4750	4750	4750	4750	0
130	20240327	183700	726097235	4750	4750	4750	4750	0
131	20240327	183600	726097235	4750	4750	4750	4750	0
132	20240327	183500	726097235	4750	4750	4750	4750	0
133	20240327	183400	726097235	4750	4750	4750	4750	0
134	20240327	183300	726097235	4750	4750	4750	4750	0
135	20240327	183200	726097235	4750	4750	4750	4750	0
136	20240327	183100	726097235	4750	4750	4750	4750	0
137	20240327	183000	726097235	4750	4750	4750	4750	0
138	20240327	182900	726097235	4750	4750	4750	4750	0
139	20240327	182800	726097235	4750	4750	4750	4750	0
140	20240327	182700	726097235	4750	4750	4750	4750	0
141	20240327	182600	726097235	4750	4750	4750	4750	0
142	20240327	182500	726097235	4750	4750	4750	4750	0
143	20240327	182400	726097235	4750	4750	4750	4750	0
144	20240327	182300	726097235	4750	4750	4750	4750	0
145	20240327	182200	726097235	4750	4750	4750	4750	0
146	20240327	182100	726097235	4750	4750	4750	4750	0
147	20240327	182000	726097235	4750	4750	4750	4750	0
148	20240327	181900	726097235	4750	4750	4750	4750	0
149	20240327	181800	726097235	4750	4750	4750	4750	0
150	20240327	181700	726097235	4750	4750	4750	4750	0
151	20240327	181600	726097235	4750	4750	4750	4750	0
152	20240327	181500	726097235	4750	4750	4750	4750	2950
153	20240327	181400	726097235	4750	4750	4750	4750	0
154	20240327	181300	726097235	4750	4750	4750	4750	0
155	20240327	181200	726097235	4750	4750	4750	4750	0
156	20240327	181100	726097235	4750	4750	4750	4750	0
157	20240327	181000	726097235	4750	4750	4750	4750	0
158	20240327	180900	726097235	4750	4750	4750	4750	0
159	20240327	180800	726097235	4750	4750	4750	4750	0
160	20240327	180700	726097235	4750	4750	4750	4750	0
161	20240327	180600	726097235	4750	4750	4750	4750	0
162	20240327	180500	726097235	4750	4750	4750	4750	0
163	20240327	180400	726097235	4750	4750	4750	4750	0
164	20240327	180300	726097235	4750	4750	4750	4750	0
165	20240327	180200	726097235	4750	4750	4750	4750	0
166	20240327	180100	726097235	4750	4750	4750	4750	0
167	20240327	180000	726097235	4750	4750	4750	4750	0
168	20240327	175900	726097235	4750	4750	4750	4750	0
169	20240327	175800	726097235	4750	4750	4750	4750	0
170	20240327	175700	726097235	4750	4750	4750	4750	0
171	20240327	175600	726097235	4750	4750	4750	4750	0
172	20240327	175500	726097235	4750	4750	4750	4750	0
173	20240327	175400	726097235	4750	4750	4750	4750	0
174	20240327	175300	726097235	4750	4750	4750	4750	0
175	20240327	175200	726097235	4750	4750	4750	4750	0
176	20240327	175100	726097235	4750	4750	4750	4750	0
177	20240327	175000	726097235	4750	4750	4750	4750	0
178	20240327	174900	726097235	4750	4750	4750	4750	0
179	20240327	174800	726097235	4750	4750	4750	4750	0
180	20240327	174700	726097235	4750	4750	4750	4750	0
181	20240327	174600	726097235	4750	4750	4750	4750	0
182	20240327	174500	726097235	4750	4750	4750	4750	2950
183	20240327	174400	726097235	4750	4750	4750	4750	0
184	20240327	174300	726097235	4750	4750	4750	4750	0
185	20240327	174200	726097235	4750	4750	4750	4750	0
186	20240327	174100	726097235	4750	4750	4750	4750	0
187	20240327	174000	726097235	4750	4750	4750	4750	0
188	20240327	173900	726097235	4750	4750	4750	4750	0
189	20240327	173800	726097235	4750	4750	4750	4750	0
190	20240327	173700	726097235	4750	4750	4750	4750	0
191	20240327	173600	726097235	4750	4750	4750	4750	0
192	20240327	173500	726097235	4750	4750	4750	4750	0
193	20240327	173400	726097235	4750	4750	4750	4750	0
194	20240327	173300	726097235	4750	4750	4750	4750	0
195	20240327	173200	726097235	4750	4750	4750	4750	0
196	20240327	173100	726097235	4750	4750	4750	4750	0
197	20240327	173000	726097235	4750	4750	4750	4750	0
198	20240327	172900	726097235	4750	4750	4750	4750	0
199	20240327	172800	726097235	4750	4750	4750	4750	0
200	20240327	172700	726097235	4750	4750	4750	4750	0
201	20240327	172600	726097235	4750	4750	4750	4750	0
202	20240327	172500	726097235	4750	4750	4750	4750	0
203	20240327	172400	726097235	4750	4750	4750	4750	0
204	20240327	172300	726097235	4750	4750	4750	4750	0
205	20240327	172200	726097235	4750	4750	4750	4750	0
206	20240327	172100	726097235	4750	4750	4750	4750	0
207	20240327	172000	726097235	4750	4750	4750	4750	0
208	20240327	171900	726097235	4750	4750	4750	4750	0
209	20240327	171800	726097235	4750	4750	4750	4750	0
210	20240327	171700	726097235	4750	4750	4750	4750	0
211	20240327	171600	726097235	4750	4750	4750	4750	0
212	20240327	171500	726097235	4750	4750	4750	4750	2950
213	20240327	171400	726097235	4750	4750	4750	4750	0
214	20240327	171300	726097235	4750	4750	4750	4750	0
215	20240327	171200	726097235	4750	4750	4750	4750	0
216	20240327	171100	726097235	4750	4750	4750	4750	0
217	20240327	171000	726097235	4750	4750	4750	4750	0
218	20240327	170900	726097235	4750	4750	4750	4750	0
219	20240327	170800	726097235	4750	4750	4750	4750	0
220	20240327	170700	726097235	4750	4750	4750	4750	0
221	20240327	170600	726097235	4750	4750	4750	4750	0
222	20240327	170500	726097235	4750	4750	4750	4750	0
223	20240327	170400	726097235	4750	4750	4750	4750	0
224	20240327	170300	726097235	4750	4750	4750	4750	0
225	20240327	170200	726097235	4750	4750	4750	4750	0
226	20240327	170100	726097235	4750	4750	4750	4750	0
227	20240327	170000	726097235	4750	4750	4750	4750	0
228	20240327	165900	726097235	4750	4750	4750	4750	0
229	20240327	165800	726097235	4750	4750	4750	4750	0
230	20240327	165700	726097235	4750	4750	4750	4750	0
231	20240327	165600	726097235	4750	4750	4750	4750	0
232	20240327	165500	726097235	4750	4750	4750	4750	0
233	20240327	165400	726097235	4750	4750	4750	4750	0
234	20240327	165300	726097235	4750	4750	4750	4750	0
235	20240327	165200	726097235	4750	4750	4750	4750	0
236	20240327	165100	726097235	4750	4750	4750	4750	0
237	20240327	165000	726097235	4750	4750	4750	4750	0
238	20240327	164900	726097235	4750	4750	4750	4750	0
239	20240327	164800	726097235	4750	4750	4750	4750	0
240	20240327	164700	726097235	4750	4750	4750	4750	0
241	20240327	164600	726097235	4750	4750	4750	4750	0
242	20240327	164500	726097235	4750	4750	4750	4750	2950
243	20240327	164400	726097235	4750	4750	4750	4750	0
244	20240327	164300	726097235	4750	4750	4750	4750	0
245	20240327	164200	726097235	4750	4750	4750	4750	0
246	20240327	164100	726097235	4750	4750	4750	4750	0
247	20240327	164000	726097235	4750	4750	4750	4750	0
248	20240327	163900	726097235	4750	4750	4750	4750	0
249	20240327	163800	726097235	4750	4750	4750	4750	0
250	20240327	163700	726097235	4750	4750	4750	4750	0
251	20240327	163600	726097235	4750	4750	4750	4750	0
252	20240327	163500	726097235	4750	4750	4750	4750	0
253	20240327	163400	726097235	4750	4750	4750	4750	0
254	20240327	163300	726097235	4750	4750	4750	4750	0
255	20240327	163200	726097235	4750	4750	4750	4750	0
256	20240327	163100	726097235	4750	4750	4750	4750	0
257	20240327	163000	726097235	4750	4750	4750	4750	0
258	20240327	162900	726097235	4750	4750	4750	4750	0
259	20240327	162800	726097235	4750	4750	4750	4750	0
260	20240327	162700	726097235	4750	4750	4750	4750	0
261	20240327	162600	726097235	4750	4750	4750	4750	0
262	20240327	162500	726097235	4750	4750	4750	4750	0
263	20240327	162400	726097235	4750	4750	4750	4750	0
264	20240327	162300	726097235	4750	4750	4750	4750	0
265	20240327	162200	726097235	4750	4750	4750	4750	0
266	20240327	162100	726097235	4750	4750	4750	4750	0
267	20240327	162000	726097235	4750	4750	4750	4750	0
268	20240327	161900	726097235	4750	4750	4750	4750	0
269	20240327	161800	726097235	4750	4750	4750	4750	0
270	20240327	161700	726097235	4750	4750	4750	4750	0
271	20240327	161600	726097235	4750	4750	4750	4750	0
272	20240327	161500	726097235	4750	4750	4750	4750	2950
273	20240327	161400	726097235	4750	4750	4750	4750	0
274	20240327	161300	726097235	4750	4750	4750	4750	0
275	20240327	161200	726097235	4750	4750	4750	4750	0
276	20240327	161100	726097235	4750	4750	4750	4750	0
277	20240327	161000	726097235	4750	4750	4750	4750	0
278	20240327	160900	726097235	4750	4750	4750	4750	0
279	20240327	160800	726097235	4750	4750	4750	4750	0
280	20240327	160700	726097235	4750	4750	4750	4750	0
281	20240327	160600	726097235	4750	4750	4750	4750	0
282	20240327	160500	726097235	4750	4750	4750	4750	0
283	20240327	160400	726097235	4750	4750	4750	4750	0
284	20240327	160300	726097235	4750	4750	4750	4750	0
285	20240327	160200	726097235	4750	4750	4750	4750	0
286	20240327	160100	726097235	4750	4750	4750	4750	0
287	20240327	160000	726097235	4750	4750	4750	4750	0
288	20240327	155900	726097235	4750	4750	4750	4750	0
289	20240327	155800	726097235	4750	4750	4750	4750	0
290	20240327	155700	726097235	4750	4750	4750	4750	0
291	20240327	155600	726097235	4750	4750	4750	4750	0
292	20240327	155500	726097235	4750	4750	4750	4750	0
293	20240327	155400	726097235	4750	4750	4750	4750	0
294	20240327	155300	726097235	4750	4750	4750	4750	0
295	20240327	155200	726097235	4750	4750	4750	4750	0
296	20240327	155100	726097235	4750	4750	4750	4750	0
297	20240327	155000	726097235	4750	4750	4750	4750	0
298	20240327	154900	726097235	4750	4750	4750	4750	0
299	20240327	154800	726097235	4750	4750	4750	4750	0
300	20240327	154700	726097235	4750	4750	4750	4750	0
301	20240327	154600	726097235	4750	4750	4750	4750	0
302	20240327	154500	726097235	4750	4750	4750	4750	2950
303	20240327	154400	726097235	4750	4750	4750	4750	0
304	20240327	154300	726097235	4750	4750	4750	4750	0
305	20240327	154200	726097235	4750	4750	4750	4750	0
306	20240327	154100	726097235	4750	4750	4750	4750	0
307	20240327	154000	726097235	4750	4750	4750	4750	0
308	20240327	153900	726097235	4750	4750	4750	4750	0
309	20240327	153800	726097235	4750	4750	4750	4750	0
310	20240327	153700	726097235	4750	4750	4750	4750	0
311	20240327	153600	726097235	4750	4750	4750	4750	0
312	20240327	153500	726097235	4750	4750	4750	4750	0
313	20240327	153400	726097235	4750	4750	4750	4750	0
314	20240327	153300	726097235	4750	4750	4750	4750	0
315	20240327	153200	726097235	4750	4750	4750	4750	0
316	20240327	153100	726097235	4750	4750	4750	4750	0
317	20240327	153000	726097235	4750	4750	4750	4750	2950
318	20240327	152900	712084735	4750	4750	4750	4750	0
319	20240327	152800	712084735	4750	4750	4750	4750	0
320	20240327	152700	712084735	4750	4750	4750	4750	0
321	20240327	152600	712084735	4750	4750	4750	4750	0
322	20240327	152500	712084735	4750	4750	4750	4750	0
323	20240327	152400	712084735	4750	4750	4750	4750	0
324	20240327	152300	712084735	4750	4750	4750	4750	0
325	20240327	152200	712084735	4750	4750	4750	4750	0
326	20240327	152100	712084735	4750	4750	4750	4750	0
327	20240327	152000	712084735	4750	4750	4750	4750	0
328	20240327	151900	712084735	4750	4740	4750	4740	147
329	20240327	151800	711386725	4760	4755	4760	4740	380
330	20240327	151700	709585445	4750	4750	4750	4750	1392
331	20240327	151600	702973445	4745	4745	4745	4745	0
332	20240327	151500	702973445	4745	4740	4745	4740	425
333	20240327	151400	700956840	4745	4745	4745	4745	29
334	20240327	151300	700819235	4740	4740	4740	4740	5
335	20240327	151200	700795535	4740	4740	4740	4740	0
336	20240327	151100	700795535	4740	4740	4740	4740	0
337	20240327	151000	700795535	4740	4740	4740	4740	5
338	20240327	150900	700771835	4740	4740	4740	4740	18
339	20240327	150800	700686515	4740	4740	4740	4740	0
340	20240327	150700	700686515	4740	4740	4740	4740	0
341	20240327	150600	700686515	4740	4740	4740	4740	26
342	20240327	150500	700563275	4725	4730	4730	4725	729
343	20240327	150400	697117985	4730	4730	4730	4730	586
344	20240327	150300	694346205	4730	4730	4730	4730	0
345	20240327	150200	694346205	4730	4730	4730	4730	0
346	20240327	150100	694346205	4730	4730	4730	4730	0
347	20240327	150000	694346205	4730	4735	4735	4730	2123
348	20240327	145900	684302325	4735	4735	4735	4735	0
349	20240327	145800	684302325	4735	4735	4735	4735	0
350	20240327	145700	684302325	4735	4735	4735	4735	0
351	20240327	145600	684302325	4735	4745	4745	4735	2023
352	20240327	145500	674715850	4750	4750	4750	4750	0
353	20240327	145400	674715850	4750	4750	4750	4750	100
354	20240327	145300	674240850	4750	4750	4750	4750	500
355	20240327	145200	671865850	4750	4750	4750	4750	5
356	20240327	145100	671842100	4750	4750	4750	4750	2
357	20240327	145000	671832600	4745	4745	4745	4745	0
358	20240327	144900	671832600	4745	4745	4745	4745	0
359	20240327	144800	671832600	4745	4745	4745	4745	0
360	20240327	144700	671832600	4745	4745	4745	4745	0
361	20240327	144600	671832600	4745	4745	4745	4745	1
362	20240327	144500	671827855	4745	4745	4745	4745	0
363	20240327	144400	671827855	4745	4745	4745	4745	0
364	20240327	144300	671827855	4745	4745	4745	4745	0
365	20240327	144200	671827855	4745	4750	4750	4745	250
366	20240327	144100	670641105	4745	4745	4745	4745	0
367	20240327	144000	670641105	4745	4750	4750	4745	431
368	20240327	143900	668594905	4750	4750	4750	4750	34
369	20240327	143800	668433405	4750	4750	4750	4750	0
370	20240327	143700	668433405	4750	4750	4750	4750	0
371	20240327	143600	668433405	4750	4750	4750	4750	1295
372	20240327	143500	662282155	4750	4750	4750	4750	102
373	20240327	143400	661797655	4750	4750	4750	4750	0
374	20240327	143300	661797655	4750	4745	4750	4745	282
375	20240327	143200	660459410	4745	4750	4750	4745	626
376	20240327	143100	657486075	4750	4745	4750	4745	898
377	20240327	143000	653221870	4745	4745	4745	4745	0
378	20240327	142900	653221870	4745	4750	4755	4745	3064
379	20240327	142800	638665370	4750	4750	4750	4750	1
380	20240327	142700	638660620	4745	4745	4745	4745	0
381	20240327	142600	638660620	4745	4745	4745	4745	100
382	20240327	142500	638186120	4750	4750	4750	4750	10
383	20240327	142400	638138620	4750	4745	4750	4745	56
384	20240327	142300	637872850	4750	4745	4750	4745	47
385	20240327	142200	637649605	4745	4745	4745	4745	0
386	20240327	142100	637649605	4745	4745	4745	4745	0
387	20240327	142000	637649605	4745	4745	4745	4745	0
388	20240327	141900	637649605	4745	4745	4745	4745	214
389	20240327	141800	636634175	4750	4755	4755	4750	923
390	20240327	141700	632246810	4760	4760	4760	4760	0
391	20240327	141600	632246810	4760	4760	4760	4760	0
392	20240327	141500	632246810	4760	4760	4760	4760	30
393	20240327	141400	632104010	4760	4760	4760	4760	0
394	20240327	141300	632104010	4760	4760	4760	4760	570
395	20240327	141200	629390810	4760	4760	4760	4760	0
396	20240327	141100	629390810	4760	4760	4760	4760	0
397	20240327	141000	629390810	4760	4760	4760	4760	0
398	20240327	140900	629390810	4760	4760	4760	4760	1000
399	20240327	140800	624630810	4770	4765	4770	4765	1000
400	20240327	140700	619861190	4745	4790	4790	4745	235
401	20240327	140600	618746070	4750	4750	4750	4750	1584
402	20240327	140500	611222070	4750	4750	4750	4750	13
403	20240327	140400	611160320	4750	4750	4750	4750	2
404	20240327	140300	611150820	4735	4735	4735	4735	0
405	20240327	140200	611150820	4735	4730	4735	4730	270
406	20240327	140100	609872470	4735	4735	4735	4735	0
407	20240327	140000	609872470	4735	4740	4740	4735	427
408	20240327	135900	607850605	4735	4735	4735	4735	0
409	20240327	135800	607850605	4735	4735	4735	4735	0
410	20240327	135700	607850605	4735	4735	4735	4735	0
411	20240327	135600	607850605	4735	4735	4735	4735	0
412	20240327	135500	607850605	4735	4750	4750	4735	301
413	20240327	135400	606422510	4750	4750	4750	4750	0
414	20240327	135300	606422510	4750	4740	4750	4740	1559
415	20240327	135200	599028970	4740	4740	4740	4740	1001
416	20240327	135100	594284230	4730	4740	4740	4730	619
417	20240327	135000	591356160	4740	4735	4740	4735	1432
418	20240327	134900	584575585	4735	4745	4745	4735	4432
419	20240327	134800	563569215	4750	4750	4750	4750	0
420	20240327	134700	563569215	4750	4750	4750	4750	0
421	20240327	134600	563569215	4750	4750	4750	4745	4405
422	20240327	134500	542651405	4750	4750	4750	4750	480
423	20240327	134400	540371405	4750	4750	4750	4750	150
424	20240327	134300	539658905	4750	4750	4750	4750	35
425	20240327	134200	539492655	4750	4750	4750	4750	0
426	20240327	134100	539492655	4750	4750	4750	4750	0
427	20240327	134000	539492655	4750	4750	4750	4750	100
428	20240327	133900	539017655	4750	4750	4750	4750	21
429	20240327	133800	538917905	4750	4750	4750	4750	1
430	20240327	133700	538913155	4745	4745	4745	4745	0
431	20240327	133600	538913155	4745	4750	4750	4745	7
432	20240327	133500	538879915	4750	4745	4750	4745	710
433	20240327	133400	535510960	4740	4740	4740	4740	0
434	20240327	133300	535510960	4740	4740	4740	4740	0
435	20240327	133200	535510960	4740	4740	4740	4740	0
436	20240327	133100	535510960	4740	4740	4740	4740	0
437	20240327	133000	535510960	4740	4740	4740	4740	0
438	20240327	132900	535510960	4740	4740	4740	4740	0
439	20240327	132800	535510960	4740	4740	4740	4740	0
440	20240327	132700	535510960	4740	4740	4740	4740	0
441	20240327	132600	535510960	4740	4755	4755	4740	4322
442	20240327	132500	514994195	4760	4760	4760	4760	0
443	20240327	132400	514994195	4760	4760	4760	4760	212
444	20240327	132300	513985075	4760	4760	4760	4760	834
445	20240327	132200	510015235	4760	4760	4760	4760	6
446	20240327	132100	509986675	4760	4760	4760	4760	0
447	20240327	132000	509986675	4760	4785	4785	4760	1482
448	20240327	131900	502925140	4800	4800	4800	4800	0
449	20240327	131800	502925140	4800	4800	4800	4800	0
450	20240327	131700	502925140	4800	4800	4800	4800	0
451	20240327	131600	502925140	4800	4805	4805	4790	851
452	20240327	131500	498844190	4810	4825	4825	4805	492
453	20240327	131400	496479205	4825	4825	4825	4825	1
454	20240327	131300	496474380	4820	4825	4825	4820	51
455	20240327	131200	496228405	4825	4825	4825	4825	0
456	20240327	131100	496228405	4825	4825	4825	4825	0
457	20240327	131000	496228405	4825	4825	4825	4825	100
458	20240327	130900	495745905	4825	4825	4825	4825	187
459	20240327	130800	494843630	4865	4865	4865	4865	0
460	20240327	130700	494843630	4865	4865	4865	4865	0
461	20240327	130600	494843630	4865	4865	4865	4865	0
462	20240327	130500	494843630	4865	4865	4865	4865	0
463	20240327	130400	494843630	4865	4865	4865	4865	0
464	20240327	130300	494843630	4865	4865	4865	4865	0
465	20240327	130200	494843630	4865	4865	4865	4865	0
466	20240327	130100	494843630	4865	4865	4865	4865	0
467	20240327	130000	494843630	4865	4865	4865	4865	0
468	20240327	125900	494843630	4865	4865	4865	4865	0
469	20240327	125800	494843630	4865	4865	4865	4865	0
470	20240327	125700	494843630	4865	4865	4865	4865	0
471	20240327	125600	494843630	4865	4865	4865	4865	0
472	20240327	125500	494843630	4865	4865	4865	4865	5
473	20240327	125400	494819305	4865	4865	4865	4865	0
474	20240327	125300	494819305	4865	4865	4865	4865	0
475	20240327	125200	494819305	4865	4865	4865	4865	0
476	20240327	125100	494819305	4865	4825	4865	4825	3
477	20240327	125000	494804790	4875	4870	4875	4870	18
478	20240327	124900	494717115	4880	4825	4880	4825	155
479	20240327	124800	493962765	4825	4855	4880	4825	167
480	20240327	124700	493151420	4820	4820	4820	4820	0
481	20240327	124600	493151420	4820	4835	4835	4820	553
482	20240327	124500	490485380	4835	4835	4835	4835	0
483	20240327	124400	490485380	4835	4835	4835	4835	0
484	20240327	124300	490485380	4835	4840	4840	4835	8
485	20240327	124200	490446695	4850	4850	4850	4850	0
486	20240327	124100	490446695	4850	4820	4850	4820	1732
487	20240327	124000	482068485	4805	4790	4805	4790	191
488	20240327	123900	481152485	4780	4780	4780	4780	8
489	20240327	123800	481114245	4790	4790	4790	4790	0
490	20240327	123700	481114245	4790	4790	4790	4790	65
491	20240327	123600	480802895	4790	4790	4790	4790	0
492	20240327	123500	480802895	4790	4790	4790	4790	400
493	20240327	123400	478886895	4790	4790	4790	4790	0
494	20240327	123300	478886895	4790	4790	4790	4790	165
495	20240327	123200	478096545	4790	4790	4790	4790	0
496	20240327	123100	478096545	4790	4800	4800	4790	119
497	20240327	123000	477526435	4805	4800	4805	4800	22
498	20240327	122900	477420735	4800	4800	4800	4800	251
499	20240327	122800	476215935	4805	4820	4820	4805	180
500	20240327	122700	475350720	4805	4805	4805	4805	0
501	20240327	122600	475350720	4805	4805	4805	4805	0
502	20240327	122500	475350720	4805	4805	4805	4805	100
503	20240327	122400	474870220	4815	4815	4815	4815	0
504	20240327	122300	474870220	4815	4820	4820	4815	891
505	20240327	122200	470580040	4820	4820	4820	4820	62
506	20240327	122100	470281200	4815	4815	4815	4815	0
507	20240327	122000	470281200	4815	4815	4815	4815	48
508	20240327	121900	470050080	4815	4815	4815	4815	0
509	20240327	121800	470050080	4815	4815	4815	4815	100
510	20240327	121700	469568580	4815	4810	4815	4810	100
511	20240327	121600	469087435	4800	4800	4800	4800	352
512	20240327	121500	467397835	4800	4800	4800	4800	18
513	20240327	121400	467311435	4800	4800	4800	4800	1
514	20240327	121300	467306635	4800	4800	4800	4800	0
515	20240327	121200	467306635	4800	4800	4800	4800	1
516	20240327	121100	467301835	4795	4800	4800	4795	112
517	20240327	121000	466764790	4795	4795	4795	4795	190
518	20240327	120900	465853740	4795	4795	4795	4795	1200
519	20240327	120800	460099740	4795	4795	4795	4795	8
520	20240327	120700	460061380	4765	4765	4765	4765	0
521	20240327	120600	460061380	4765	4765	4765	4765	30
522	20240327	120500	459918430	4785	4785	4785	4785	30
523	20240327	120400	459774880	4785	4770	4785	4770	170
524	20240327	120300	458963170	4770	4770	4770	4770	70
525	20240327	120200	458629270	4770	4770	4770	4770	19
526	20240327	120100	458538640	4770	4770	4770	4770	3
527	20240327	120000	458524330	4765	4765	4765	4765	1
528	20240327	115900	458519565	4755	4755	4755	4755	771
529	20240327	115800	454853460	4755	4745	4755	4745	698
530	20240327	115700	451535460	4750	4750	4750	4750	3
531	20240327	115600	451521210	4750	4750	4750	4750	600
532	20240327	115500	448671210	4750	4750	4750	4750	0
533	20240327	115400	448671210	4750	4750	4750	4750	5
534	20240327	115300	448647460	4750	4755	4755	4750	69
535	20240327	115200	448319705	4780	4780	4780	4780	0
536	20240327	115100	448319705	4780	4780	4780	4780	2
537	20240327	115000	448310145	4820	4820	4820	4820	0
538	20240327	114900	448310145	4820	4820	4820	4820	0
539	20240327	114800	448310145	4820	4820	4820	4820	1
540	20240327	114700	448305325	4755	4750	4755	4750	972
541	20240327	114600	443688030	4750	4750	4750	4750	1
542	20240327	114500	443683280	4750	4750	4750	4750	0
543	20240327	114400	443683280	4750	4750	4750	4750	0
544	20240327	114300	443683280	4750	4750	4750	4750	1
545	20240327	114200	443678530	4750	4750	4750	4750	0
546	20240327	114100	443678530	4750	4750	4750	4750	50
547	20240327	114000	443441030	4750	4750	4750	4750	21
548	20240327	113900	443341280	4750	4750	4750	4750	63
549	20240327	113800	443042030	4750	4745	4750	4745	11
550	20240327	113700	442989830	4745	4745	4745	4745	1
551	20240327	113600	442985085	4745	4745	4745	4745	190
552	20240327	113500	442083535	4745	4735	4745	4735	101
553	20240327	113400	441604300	4730	4730	4730	4730	224
554	20240327	113300	440544780	4730	4745	4745	4730	958
555	20240327	113200	436005670	4750	4750	4750	4750	1477
556	20240327	113100	428989920	4755	4755	4755	4745	5010
557	20240327	113000	405193185	4760	4760	4760	4755	1188
558	20240327	112900	399538895	4765	4750	4765	4750	2293
559	20240327	112800	388641205	4750	4750	4750	4750	103
560	20240327	112700	388151955	4750	4750	4750	4750	422
561	20240327	112600	386147455	4750	4750	4750	4750	153
562	20240327	112500	385420705	4750	4750	4750	4750	279
563	20240327	112400	384095455	4750	4765	4765	4750	352
564	20240327	112300	382419600	4765	4755	4765	4750	1010
565	20240327	112200	377621495	4750	4750	4750	4750	1140
566	20240327	112100	372206495	4750	4740	4750	4740	1280
567	20240327	112000	366127990	4745	4745	4745	4745	100
568	20240327	111900	365653490	4745	4750	4750	4745	10
569	20240327	111800	365606005	4765	4765	4770	4720	534
570	20240327	111700	363065655	4770	4790	4800	4770	2297
571	20240327	111600	352069705	4800	4825	4825	4800	1311
572	20240327	111500	345774405	4835	4835	4850	4800	3370
573	20240327	111400	329568450	4880	4875	4880	4875	110
574	20240327	111300	329031700	4875	4875	4875	4875	20
575	20240327	111200	328934200	4870	4870	4870	4870	25
576	20240327	111100	328812450	4875	4875	4875	4875	25
577	20240327	111000	328690575	4900	4850	4900	4800	2023
578	20240327	110900	318911775	4850	4870	4870	4850	4000
579	20240327	110800	299478215	4870	4875	4875	4870	1010
580	20240327	110700	294557975	4870	4890	4890	4870	4226
581	20240327	110600	273942180	4915	4895	4915	4890	1944
582	20240327	110500	264430725	4895	4895	4895	4895	0
583	20240327	110400	264430725	4895	4895	4895	4895	0
584	20240327	110300	264430725	4895	4900	4900	4895	51
585	20240327	110200	264181075	4900	4900	4900	4900	50
586	20240327	110100	263936075	4900	4900	4900	4900	13
587	20240327	110000	263872375	4900	4900	4900	4900	1000
588	20240327	105900	258972375	4900	4900	4900	4900	1000
589	20240327	105800	254072375	4900	4900	4900	4900	700
590	20240327	105700	250642375	4900	4900	4900	4900	100
591	20240327	105600	250152375	4900	4900	4900	4900	777
592	20240327	105500	246345075	4900	4900	4900	4900	2
593	20240327	105400	246335275	4900	4900	4900	4900	12
594	20240327	105300	246276475	4900	4900	4900	4900	0
595	20240327	105200	246276475	4900	4900	4900	4900	0
596	20240327	105100	246276475	4900	4900	4900	4900	184
597	20240327	105000	245374875	4900	4900	4900	4900	0
598	20240327	104900	245374875	4900	4900	4900	4900	200
599	20240327	104800	244394875	4900	4910	4910	4900	4000
600	20240327	104700	224790525	4905	4925	4925	4905	3000
601	20240327	104600	210072755	4930	4930	4930	4930	0
602	20240327	104500	210072755	4930	4930	4930	4930	12
603	20240327	104400	210013595	4930	4930	4930	4930	0
604	20240327	104300	210013595	4930	4930	4930	4930	1
605	20240327	104200	210008665	4935	4935	4935	4935	1000
606	20240327	104100	205073665	4935	4935	4935	4935	4
607	20240327	104000	205053925	4935	4935	4935	4935	3
608	20240327	103900	205039120	4935	4935	4935	4935	1000
609	20240327	103800	200104120	4940	4940	4940	4940	0
610	20240327	103700	200104120	4940	4940	4940	4940	14
611	20240327	103600	200034960	4940	4940	4940	4940	8
612	20240327	103500	199995440	4935	4935	4935	4935	0
613	20240327	103400	199995440	4935	4935	4935	4935	0
614	20240327	103300	199995440	4935	4935	4935	4935	0
615	20240327	103200	199995440	4935	4935	4935	4935	0
616	20240327	103100	199995440	4935	4925	4935	4925	207
617	20240327	103000	198974085	4925	4925	4925	4925	100
618	20240327	102900	198481585	4925	4925	4925	4925	1
619	20240327	102800	198476660	4900	4900	4900	4900	100
620	20240327	102700	197986660	4900	4900	4905	4900	1901
621	20240327	102600	188671755	4905	4905	4905	4905	100
622	20240327	102500	188181255	4905	4920	4920	4905	3882
623	20240327	102400	169131745	4920	4920	4920	4920	0
624	20240327	102300	169131745	4920	4920	4920	4920	1
625	20240327	102200	169126825	4925	4925	4925	4925	0
626	20240327	102100	169126825	4925	4925	4925	4925	0
627	20240327	102000	169126825	4925	4925	4925	4925	818
628	20240327	101900	165098175	4925	4925	4925	4925	0
629	20240327	101800	165098175	4925	4925	4925	4925	0
630	20240327	101700	165098175	4925	4925	4925	4910	686
631	20240327	101600	161719655	4925	4910	4925	4910	298
632	20240327	101500	160252020	4925	4925	4925	4910	42
633	20240327	101400	160045185	4925	4925	4925	4925	0
634	20240327	101300	160045185	4925	4915	4925	4915	1314
635	20240327	101200	153575445	4915	4915	4915	4915	203
636	20240327	101100	152577700	4920	4920	4920	4920	0
637	20240327	101000	152577700	4920	4925	4925	4920	34
638	20240327	100900	152410405	4925	4920	4925	4920	12
639	20240327	100800	152351315	4905	4910	4910	4905	2000
640	20240327	100700	142541010	4905	4915	4915	4905	2000
641	20240327	100600	132730990	4920	4920	4920	4905	35
642	20240327	100500	132558805	4905	4905	4905	4905	4000
643	20240327	100400	112938805	4905	4905	4905	4905	35
644	20240327	100300	112767130	4905	4905	4905	4905	306
645	20240327	100200	111266200	4905	4905	4905	4905	989
646	20240327	100100	106415155	4905	4905	4905	4905	10
647	20240327	100000	106366105	4905	4905	4905	4905	18
648	20240327	095900	106277815	4905	4905	4905	4905	51
649	20240327	095800	106027660	4905	4905	4905	4900	5
650	20240327	095700	106003140	4900	4900	4900	4900	344
651	20240327	095600	104317540	4905	4905	4905	4905	928
652	20240327	095500	99765700	4925	4925	4925	4925	0
653	20240327	095400	99765700	4925	4905	4925	4905	1508
654	20240327	095300	92368900	4905	4915	4915	4905	495
655	20240327	095200	89940420	4910	4915	4915	4910	201
656	20240327	095100	88953440	4960	4960	4960	4960	0
657	20240327	095000	88953440	4960	4910	4960	4910	2
658	20240327	094900	88943570	4910	4915	4965	4900	1325
659	20240327	094800	82445715	4920	4920	4920	4920	0
660	20240327	094700	82445715	4920	4900	4920	4900	11
661	20240327	094600	82391615	4900	4900	4900	4900	0
662	20240327	094500	82391615	4900	4930	4930	4900	2227
663	20240327	094400	71472580	4915	4930	4935	4915	2003
664	20240327	094300	61620275	4925	4925	4925	4925	0
665	20240327	094200	61620275	4925	4925	4925	4925	0
666	20240327	094100	61620275	4925	4930	4930	4910	3406
667	20240327	094000	44869295	4930	4930	4930	4930	104
668	20240327	093900	44356575	4930	4960	4960	4930	2397
669	20240327	093800	32516270	4960	4960	4960	4955	8
670	20240327	093700	32476595	4965	4950	4965	4940	133
671	20240327	093600	31818180	4955	4970	4970	4955	1388
672	20240327	093500	24927250	4985	4985	4985	4985	6
673	20240327	093400	24897340	4985	4985	4985	4985	1
674	20240327	093300	24892355	4985	4985	4985	4985	4
675	20240327	093200	24872415	4985	4965	4985	4965	2
676	20240327	093100	24862465	4985	4985	4985	4985	0
677	20240327	093000	24862465	4985	4985	4985	4985	60
678	20240327	092900	24563365	4985	4995	4995	4955	1958
679	20240327	092800	14848640	4995	5000	5000	4995	791
680	20240327	092700	10896445	5000	5000	5000	5000	0
681	20240327	092600	10896445	5000	5000	5000	5000	0
682	20240327	092500	10896445	5000	4995	5000	4995	2
683	20240327	092400	10886450	5000	5000	5000	5000	50
684	20240327	092300	10636450	5000	5000	5000	5000	100
685	20240327	092200	10136450	5000	5000	5000	5000	0
686	20240327	092100	10136450	5000	5020	5020	5000	1300
687	20240327	092000	3634980	5030	5030	5030	5030	0
688	20240327	091900	3634980	5030	5030	5030	5030	10
689	20240327	091800	3584680	5030	5030	5030	5030	124
690	20240327	091700	2960960	5040	5040	5040	5040	253
691	20240327	091600	1685840	5040	5040	5040	5040	0
692	20240327	091500	1685840	5040	5040	5040	5040	0
693	20240327	091400	1685840	5040	5040	5040	5040	0
694	20240327	091300	1685840	5040	5040	5040	5040	0
695	20240327	091200	1685840	5040	5040	5040	5040	0
696	20240327	091100	1685840	5040	5040	5040	5040	0
697	20240327	091000	1685840	5040	5040	5040	5040	0
698	20240327	090900	1685840	5040	5040	5040	5040	0
699	20240327	090800	1685840	5040	5040	5040	5040	0
700	20240327	090700	1685840	5040	5040	5040	5040	0
701	20240327	090600	1685840	5040	5040	5040	5040	0
702	20240327	090500	1685840	5040	5040	5040	5040	1
703	20240327	090400	1680800	5040	5040	5040	5040	51
704	20240327	090300	1423760	5040	5040	5040	5040	49
705	20240327	090200	1176800	5040	5040	5040	5040	20
706	20240327	090100	1076000	5090	5090	5090	5090	10
707	20240327	090000	1025100	5100	5100	5100	5100	201