KissMeData/079160/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	193500	1813321800	5560	5560	5560	5560	5278
3	20240328	193400	1813321800	5560	5560	5560	5560	0
4	20240328	193300	1813321800	5560	5560	5560	5560	0
5	20240328	193200	1813321800	5560	5560	5560	5560	0
6	20240328	193100	1813321800	5560	5560	5560	5560	0
7	20240328	193000	1813321800	5560	5560	5560	5560	0
8	20240328	192900	1813321800	5560	5560	5560	5560	0
9	20240328	192800	1813321800	5560	5560	5560	5560	0
10	20240328	192700	1813321800	5560	5560	5560	5560	0
11	20240328	192600	1813321800	5560	5560	5560	5560	0
12	20240328	192500	1813321800	5560	5560	5560	5560	0
13	20240328	192400	1813321800	5560	5560	5560	5560	0
14	20240328	192300	1813321800	5560	5560	5560	5560	0
15	20240328	192200	1813321800	5560	5560	5560	5560	0
16	20240328	192100	1813321800	5560	5560	5560	5560	0
17	20240328	192000	1813321800	5560	5560	5560	5560	0
18	20240328	191900	1813321800	5560	5560	5560	5560	0
19	20240328	191800	1813321800	5560	5560	5560	5560	0
20	20240328	191700	1813321800	5560	5560	5560	5560	0
21	20240328	191600	1813321800	5560	5560	5560	5560	0
22	20240328	191500	1813321800	5560	5560	5560	5560	0
23	20240328	191400	1813321800	5560	5560	5560	5560	0
24	20240328	191300	1813321800	5560	5560	5560	5560	0
25	20240328	191200	1813321800	5560	5560	5560	5560	0
26	20240328	191100	1813321800	5560	5560	5560	5560	0
27	20240328	191000	1813321800	5560	5560	5560	5560	0
28	20240328	190900	1813321800	5560	5560	5560	5560	0
29	20240328	190800	1813321800	5560	5560	5560	5560	0
30	20240328	190700	1813321800	5560	5560	5560	5560	0
31	20240328	190600	1813321800	5560	5560	5560	5560	0
32	20240328	190500	1813321800	5560	5560	5560	5560	5278
33	20240328	190400	1813321800	5560	5560	5560	5560	0
34	20240328	190300	1813321800	5560	5560	5560	5560	0
35	20240328	190200	1813321800	5560	5560	5560	5560	0
36	20240328	190100	1813321800	5560	5560	5560	5560	0
37	20240328	190000	1813321800	5560	5560	5560	5560	0
38	20240328	185900	1813321800	5560	5560	5560	5560	0
39	20240328	185800	1813321800	5560	5560	5560	5560	0
40	20240328	185700	1813321800	5560	5560	5560	5560	0
41	20240328	185600	1813321800	5560	5560	5560	5560	0
42	20240328	185500	1813321800	5560	5560	5560	5560	0
43	20240328	185400	1813321800	5560	5560	5560	5560	0
44	20240328	185300	1813321800	5560	5560	5560	5560	0
45	20240328	185200	1813321800	5560	5560	5560	5560	0
46	20240328	185100	1813321800	5560	5560	5560	5560	0
47	20240328	185000	1813321800	5560	5560	5560	5560	0
48	20240328	184900	1813321800	5560	5560	5560	5560	0
49	20240328	184800	1813321800	5560	5560	5560	5560	0
50	20240328	184700	1813321800	5560	5560	5560	5560	0
51	20240328	184600	1813321800	5560	5560	5560	5560	0
52	20240328	184500	1813321800	5560	5560	5560	5560	0
53	20240328	184400	1813321800	5560	5560	5560	5560	0
54	20240328	184300	1813321800	5560	5560	5560	5560	0
55	20240328	184200	1813321800	5560	5560	5560	5560	0
56	20240328	184100	1813321800	5560	5560	5560	5560	0
57	20240328	184000	1813321800	5560	5560	5560	5560	0
58	20240328	183900	1813321800	5560	5560	5560	5560	0
59	20240328	183800	1813321800	5560	5560	5560	5560	0
60	20240328	183700	1813321800	5560	5560	5560	5560	0
61	20240328	183600	1813321800	5560	5560	5560	5560	0
62	20240328	183500	1813321800	5560	5560	5560	5560	5278
63	20240328	183400	1813321800	5560	5560	5560	5560	0
64	20240328	183300	1813321800	5560	5560	5560	5560	0
65	20240328	183200	1813321800	5560	5560	5560	5560	0
66	20240328	183100	1813321800	5560	5560	5560	5560	0
67	20240328	183000	1813321800	5560	5560	5560	5560	0
68	20240328	182900	1813321800	5560	5560	5560	5560	0
69	20240328	182800	1813321800	5560	5560	5560	5560	0
70	20240328	182700	1813321800	5560	5560	5560	5560	0
71	20240328	182600	1813321800	5560	5560	5560	5560	0
72	20240328	182500	1813321800	5560	5560	5560	5560	0
73	20240328	182400	1813321800	5560	5560	5560	5560	0
74	20240328	182300	1813321800	5560	5560	5560	5560	0
75	20240328	182200	1813321800	5560	5560	5560	5560	0
76	20240328	182100	1813321800	5560	5560	5560	5560	0
77	20240328	182000	1813321800	5560	5560	5560	5560	0
78	20240328	181900	1813321800	5560	5560	5560	5560	0
79	20240328	181800	1813321800	5560	5560	5560	5560	0
80	20240328	181700	1813321800	5560	5560	5560	5560	0
81	20240328	181600	1813321800	5560	5560	5560	5560	0
82	20240328	181500	1813321800	5560	5560	5560	5560	0
83	20240328	181400	1813321800	5560	5560	5560	5560	0
84	20240328	181300	1813321800	5560	5560	5560	5560	0
85	20240328	181200	1813321800	5560	5560	5560	5560	0
86	20240328	181100	1813321800	5560	5560	5560	5560	0
87	20240328	181000	1813321800	5560	5560	5560	5560	0
88	20240328	180900	1813321800	5560	5560	5560	5560	0
89	20240328	180800	1813321800	5560	5560	5560	5560	0
90	20240328	180700	1813321800	5560	5560	5560	5560	0
91	20240328	180600	1813321800	5560	5560	5560	5560	0
92	20240328	180500	1813321800	5560	5560	5560	5560	5278
93	20240328	180400	1813321800	5560	5560	5560	5560	0
94	20240328	180300	1813321800	5560	5560	5560	5560	0
95	20240328	180200	1813321800	5560	5560	5560	5560	0
96	20240328	180100	1813321800	5560	5560	5560	5560	0
97	20240328	180000	1813321800	5560	5560	5560	5560	0
98	20240328	175900	1813321800	5560	5560	5560	5560	0
99	20240328	175800	1813321800	5560	5560	5560	5560	0
100	20240328	175700	1813321800	5560	5560	5560	5560	0
101	20240328	175600	1813321800	5560	5560	5560	5560	0
102	20240328	175500	1813321800	5560	5560	5560	5560	0
103	20240328	175400	1813321800	5560	5560	5560	5560	0
104	20240328	175300	1813321800	5560	5560	5560	5560	0
105	20240328	175200	1813321800	5560	5560	5560	5560	0
106	20240328	175100	1813321800	5560	5560	5560	5560	0
107	20240328	175000	1813321800	5560	5560	5560	5560	0
108	20240328	174900	1813321800	5560	5560	5560	5560	0
109	20240328	174800	1813321800	5560	5560	5560	5560	0
110	20240328	174700	1813321800	5560	5560	5560	5560	0
111	20240328	174600	1813321800	5560	5560	5560	5560	0
112	20240328	174500	1813321800	5560	5560	5560	5560	0
113	20240328	174400	1813321800	5560	5560	5560	5560	0
114	20240328	174300	1813321800	5560	5560	5560	5560	0
115	20240328	174200	1813321800	5560	5560	5560	5560	0
116	20240328	174100	1813321800	5560	5560	5560	5560	0
117	20240328	174000	1813321800	5560	5560	5560	5560	0
118	20240328	173900	1813321800	5560	5560	5560	5560	0
119	20240328	173800	1813321800	5560	5560	5560	5560	0
120	20240328	173700	1813321800	5560	5560	5560	5560	0
121	20240328	173600	1813321800	5560	5560	5560	5560	0
122	20240328	173500	1813321800	5560	5560	5560	5560	5278
123	20240328	173400	1813321800	5560	5560	5560	5560	0
124	20240328	173300	1813321800	5560	5560	5560	5560	0
125	20240328	173200	1813321800	5560	5560	5560	5560	0
126	20240328	173100	1813321800	5560	5560	5560	5560	0
127	20240328	173000	1813321800	5560	5560	5560	5560	0
128	20240328	172900	1813321800	5560	5560	5560	5560	0
129	20240328	172800	1813321800	5560	5560	5560	5560	0
130	20240328	172700	1813321800	5560	5560	5560	5560	0
131	20240328	172600	1813321800	5560	5560	5560	5560	0
132	20240328	172500	1813321800	5560	5560	5560	5560	0
133	20240328	172400	1813321800	5560	5560	5560	5560	0
134	20240328	172300	1813321800	5560	5560	5560	5560	0
135	20240328	172200	1813321800	5560	5560	5560	5560	0
136	20240328	172100	1813321800	5560	5560	5560	5560	0
137	20240328	172000	1813321800	5560	5560	5560	5560	0
138	20240328	171900	1813321800	5560	5560	5560	5560	0
139	20240328	171800	1813321800	5560	5560	5560	5560	0
140	20240328	171700	1813321800	5560	5560	5560	5560	0
141	20240328	171600	1813321800	5560	5560	5560	5560	0
142	20240328	171500	1813321800	5560	5560	5560	5560	0
143	20240328	171400	1813321800	5560	5560	5560	5560	0
144	20240328	171300	1813321800	5560	5560	5560	5560	0
145	20240328	171200	1813321800	5560	5560	5560	5560	0
146	20240328	171100	1813321800	5560	5560	5560	5560	0
147	20240328	171000	1813321800	5560	5560	5560	5560	0
148	20240328	170900	1813321800	5560	5560	5560	5560	0
149	20240328	170800	1813321800	5560	5560	5560	5560	0
150	20240328	170700	1813321800	5560	5560	5560	5560	0
151	20240328	170600	1813321800	5560	5560	5560	5560	0
152	20240328	170500	1813321800	5560	5560	5560	5560	5278
153	20240328	170400	1813321800	5560	5560	5560	5560	0
154	20240328	170300	1813321800	5560	5560	5560	5560	0
155	20240328	170200	1813321800	5560	5560	5560	5560	0
156	20240328	170100	1813321800	5560	5560	5560	5560	0
157	20240328	170000	1813321800	5560	5560	5560	5560	0
158	20240328	165900	1813321800	5560	5560	5560	5560	0
159	20240328	165800	1813321800	5560	5560	5560	5560	0
160	20240328	165700	1813321800	5560	5560	5560	5560	0
161	20240328	165600	1813321800	5560	5560	5560	5560	0
162	20240328	165500	1813321800	5560	5560	5560	5560	0
163	20240328	165400	1813321800	5560	5560	5560	5560	0
164	20240328	165300	1813321800	5560	5560	5560	5560	0
165	20240328	165200	1813321800	5560	5560	5560	5560	0
166	20240328	165100	1813321800	5560	5560	5560	5560	0
167	20240328	165000	1813321800	5560	5560	5560	5560	0
168	20240328	164900	1813321800	5560	5560	5560	5560	0
169	20240328	164800	1813321800	5560	5560	5560	5560	0
170	20240328	164700	1813321800	5560	5560	5560	5560	0
171	20240328	164600	1813321800	5560	5560	5560	5560	0
172	20240328	164500	1813321800	5560	5560	5560	5560	0
173	20240328	164400	1813321800	5560	5560	5560	5560	0
174	20240328	164300	1813321800	5560	5560	5560	5560	0
175	20240328	164200	1813321800	5560	5560	5560	5560	0
176	20240328	164100	1813321800	5560	5560	5560	5560	0
177	20240328	164000	1813321800	5560	5560	5560	5560	0
178	20240328	163900	1813321800	5560	5560	5560	5560	0
179	20240328	163800	1813321800	5560	5560	5560	5560	0
180	20240328	163700	1813321800	5560	5560	5560	5560	0
181	20240328	163600	1813321800	5560	5560	5560	5560	0
182	20240328	163500	1813321800	5560	5560	5560	5560	5278
183	20240328	163400	1813321800	5560	5560	5560	5560	0
184	20240328	163300	1813321800	5560	5560	5560	5560	0
185	20240328	163200	1813321800	5560	5560	5560	5560	0
186	20240328	163100	1813321800	5560	5560	5560	5560	0
187	20240328	163000	1813321800	5560	5560	5560	5560	0
188	20240328	162900	1813321800	5560	5560	5560	5560	0
189	20240328	162800	1813321800	5560	5560	5560	5560	0
190	20240328	162700	1813321800	5560	5560	5560	5560	0
191	20240328	162600	1813321800	5560	5560	5560	5560	0
192	20240328	162500	1813321800	5560	5560	5560	5560	0
193	20240328	162400	1813321800	5560	5560	5560	5560	0
194	20240328	162300	1813321800	5560	5560	5560	5560	0
195	20240328	162200	1813321800	5560	5560	5560	5560	0
196	20240328	162100	1813321800	5560	5560	5560	5560	0
197	20240328	162000	1813321800	5560	5560	5560	5560	0
198	20240328	161900	1813321800	5560	5560	5560	5560	0
199	20240328	161800	1813321800	5560	5560	5560	5560	0
200	20240328	161700	1813321800	5560	5560	5560	5560	0
201	20240328	161600	1813321800	5560	5560	5560	5560	0
202	20240328	161500	1813321800	5560	5560	5560	5560	0
203	20240328	161400	1813321800	5560	5560	5560	5560	0
204	20240328	161300	1813321800	5560	5560	5560	5560	0
205	20240328	161200	1813321800	5560	5560	5560	5560	0
206	20240328	161100	1813321800	5560	5560	5560	5560	0
207	20240328	161000	1813321800	5560	5560	5560	5560	0
208	20240328	160900	1813321800	5560	5560	5560	5560	0
209	20240328	160800	1813321800	5560	5560	5560	5560	0
210	20240328	160700	1813321800	5560	5560	5560	5560	0
211	20240328	160600	1813321800	5560	5560	5560	5560	0
212	20240328	160500	1813321800	5560	5560	5560	5560	5278
213	20240328	160400	1813321800	5560	5560	5560	5560	0
214	20240328	160300	1813321800	5560	5560	5560	5560	0
215	20240328	160200	1813321800	5560	5560	5560	5560	0
216	20240328	160100	1813321800	5560	5560	5560	5560	0
217	20240328	160000	1813321800	5560	5560	5560	5560	0
218	20240328	155900	1813321800	5560	5560	5560	5560	0
219	20240328	155800	1813321800	5560	5560	5560	5560	0
220	20240328	155700	1813321800	5560	5560	5560	5560	0
221	20240328	155600	1813321800	5560	5560	5560	5560	0
222	20240328	155500	1813321800	5560	5560	5560	5560	0
223	20240328	155400	1813321800	5560	5560	5560	5560	0
224	20240328	155300	1813321800	5560	5560	5560	5560	0
225	20240328	155200	1813321800	5560	5560	5560	5560	0
226	20240328	155100	1813321800	5560	5560	5560	5560	0
227	20240328	155000	1813321800	5560	5560	5560	5560	0
228	20240328	154900	1813321800	5560	5560	5560	5560	0
229	20240328	154800	1813321800	5560	5560	5560	5560	0
230	20240328	154700	1813321800	5560	5560	5560	5560	0
231	20240328	154600	1813321800	5560	5560	5560	5560	0
232	20240328	154500	1813321800	5560	5560	5560	5560	0
233	20240328	154400	1813321800	5560	5560	5560	5560	0
234	20240328	154300	1813321800	5560	5560	5560	5560	0
235	20240328	154200	1813321800	5560	5560	5560	5560	0
236	20240328	154100	1813321800	5560	5560	5560	5560	0
237	20240328	154000	1813321800	5560	5560	5560	5560	0
238	20240328	153900	1813321800	5560	5560	5560	5560	0
239	20240328	153800	1813321800	5560	5560	5560	5560	0
240	20240328	153700	1813321800	5560	5560	5560	5560	0
241	20240328	153600	1813321800	5560	5560	5560	5560	0
242	20240328	153500	1813321800	5560	5560	5560	5560	5278
243	20240328	153400	1813321800	5560	5560	5560	5560	0
244	20240328	153300	1813321800	5560	5560	5560	5560	0
245	20240328	153200	1813321800	5560	5560	5560	5560	0
246	20240328	153100	1813321800	5560	5560	5560	5560	0
247	20240328	153000	1813321800	5560	5560	5560	5560	5278
248	20240328	152900	1783976120	5560	5560	5560	5560	0
249	20240328	152800	1783976120	5560	5560	5560	5560	0
250	20240328	152700	1783976120	5560	5560	5560	5560	0
251	20240328	152600	1783976120	5560	5560	5560	5560	0
252	20240328	152500	1783976120	5560	5560	5560	5560	0
253	20240328	152400	1783976120	5560	5560	5560	5560	0
254	20240328	152300	1783976120	5560	5560	5560	5560	0
255	20240328	152200	1783976120	5560	5560	5560	5560	0
256	20240328	152100	1783976120	5560	5560	5560	5560	0
257	20240328	152000	1783976120	5560	5560	5560	5560	0
258	20240328	151900	1783976120	5560	5580	5580	5560	835
259	20240328	151800	1779328380	5580	5570	5580	5570	51
260	20240328	151700	1779043900	5570	5560	5570	5560	13109
261	20240328	151600	1706139410	5570	5570	5570	5570	121
262	20240328	151500	1705465440	5570	5570	5570	5560	516
263	20240328	151400	1702591350	5570	5570	5570	5570	875
264	20240328	151300	1697717600	5570	5570	5570	5570	379
265	20240328	151200	1695606570	5570	5570	5570	5570	565
266	20240328	151100	1692459520	5570	5570	5570	5560	936
267	20240328	151000	1687254760	5570	5570	5570	5570	2036
268	20240328	150900	1675914240	5570	5570	5580	5570	713
269	20240328	150800	1671942810	5570	5570	5570	5570	265
270	20240328	150700	1670466760	5570	5570	5580	5570	410
271	20240328	150600	1668182600	5570	5570	5570	5570	874
272	20240328	150500	1663314420	5570	5580	5580	5560	1052
273	20240328	150400	1657456400	5580	5570	5580	5570	56
274	20240328	150300	1657144470	5570	5580	5580	5570	832
275	20240328	150200	1652509190	5580	5580	5580	5560	5391
276	20240328	150100	1622427450	5580	5580	5580	5560	67
277	20240328	150000	1622053820	5580	5580	5580	5570	2526
278	20240328	145900	1607977680	5580	5580	5580	5570	73
279	20240328	145800	1607570840	5580	5580	5580	5580	226
280	20240328	145700	1606309760	5580	5580	5580	5580	665
281	20240328	145600	1602599060	5580	5570	5580	5570	3042
282	20240328	145500	1585654630	5570	5570	5570	5560	4689
283	20240328	145400	1559536910	5570	5570	5570	5560	329
284	20240328	145300	1557705380	5570	5570	5570	5570	496
285	20240328	145200	1554942660	5570	5570	5570	5560	289
286	20240328	145100	1553334700	5570	5570	5570	5570	49
287	20240328	145000	1553061770	5570	5560	5570	5560	90
288	20240328	144900	1552560770	5570	5570	5570	5570	200
289	20240328	144800	1551446770	5560	5560	5560	5560	151
290	20240328	144700	1550607210	5570	5560	5570	5560	47
291	20240328	144600	1550345670	5570	5570	5570	5570	19
292	20240328	144500	1550239840	5570	5570	5570	5570	1
293	20240328	144400	1550234270	5570	5570	5570	5570	20
294	20240328	144300	1550122870	5570	5570	5570	5560	983
295	20240328	144200	1544648370	5570	5570	5570	5570	16
296	20240328	144100	1544559250	5570	5570	5570	5560	73
297	20240328	144000	1544152970	5570	5570	5570	5570	67
298	20240328	143900	1543779780	5570	5560	5570	5560	44
299	20240328	143800	1543535040	5570	5570	5570	5560	12250
300	20240328	143700	1475416360	5570	5580	5580	5570	1580
301	20240328	143600	1466615250	5580	5570	5580	5570	3075
302	20240328	143500	1449485500	5570	5570	5580	5570	2922
303	20240328	143400	1433209950	5570	5570	5570	5570	142
304	20240328	143300	1432419010	5570	5570	5570	5570	3350
305	20240328	143200	1413759510	5570	5570	5570	5560	75
306	20240328	143100	1413342060	5560	5570	5570	5560	241
307	20240328	143000	1412000390	5570	5570	5570	5570	40
308	20240328	142900	1411777590	5570	5580	5580	5560	3715
309	20240328	142800	1391098900	5580	5580	5580	5580	301
310	20240328	142700	1389419320	5570	5570	5570	5570	500
311	20240328	142600	1386634320	5570	5570	5570	5570	176
312	20240328	142500	1385654000	5570	5570	5570	5570	0
313	20240328	142400	1385654000	5570	5570	5570	5570	216
314	20240328	142300	1384450880	5580	5570	5580	5570	1934
315	20240328	142200	1373678470	5570	5580	5580	5570	511
316	20240328	142100	1370832090	5580	5570	5580	5570	114
317	20240328	142000	1370197090	5570	5570	5580	5570	1732
318	20240328	141900	1360549830	5570	5570	5570	5570	2562
319	20240328	141800	1346279490	5570	5570	5570	5570	1003
320	20240328	141700	1340692780	5570	5570	5570	5570	120
321	20240328	141600	1340024380	5570	5560	5570	5560	202
322	20240328	141500	1338901240	5560	5570	5570	5560	2488
323	20240328	141400	1325067510	5570	5570	5570	5570	557
324	20240328	141300	1321965020	5570	5570	5570	5570	79
325	20240328	141200	1321524990	5570	5570	5570	5570	506
326	20240328	141100	1318706570	5570	5570	5570	5570	47
327	20240328	141000	1318444780	5570	5570	5570	5570	121
328	20240328	140900	1317770810	5570	5570	5570	5570	976
329	20240328	140800	1312334490	5570	5580	5580	5570	7009
330	20240328	140700	1273294330	5570	5580	5580	5570	1001
331	20240328	140600	1267718550	5570	5570	5580	5570	1100
332	20240328	140500	1261590600	5570	5580	5580	5570	84
333	20240328	140400	1261121890	5580	5570	5580	5570	110
334	20240328	140300	1260508990	5580	5580	5580	5580	1
335	20240328	140200	1260503410	5580	5580	5580	5580	100
336	20240328	140100	1259945410	5580	5580	5580	5580	66
337	20240328	140000	1259577130	5580	5580	5580	5580	191
338	20240328	135900	1258511350	5580	5580	5590	5580	161
339	20240328	135800	1257612930	5580	5580	5580	5570	4275
340	20240328	135700	1233764980	5580	5580	5580	5580	13
341	20240328	135600	1233692440	5580	5570	5580	5570	336
342	20240328	135500	1231819080	5570	5580	5580	5570	1231
343	20240328	135400	1224962130	5570	5570	5570	5570	300
344	20240328	135300	1223291130	5580	5580	5580	5580	42
345	20240328	135200	1223056770	5580	5570	5580	5570	40
346	20240328	135100	1222833770	5580	5580	5580	5580	14
347	20240328	135000	1222755650	5580	5580	5580	5580	30
348	20240328	134900	1222588250	5580	5580	5580	5580	3
349	20240328	134800	1222571510	5580	5580	5580	5580	11
350	20240328	134700	1222510130	5570	5570	5570	5570	0
351	20240328	134600	1222510130	5570	5570	5570	5570	0
352	20240328	134500	1222510130	5570	5570	5570	5570	399
353	20240328	134400	1220287700	5580	5580	5590	5580	986
354	20240328	134300	1214785810	5590	5580	5590	5580	78
355	20240328	134200	1214350470	5580	5580	5580	5580	48
356	20240328	134100	1214082630	5580	5580	5580	5580	985
357	20240328	134000	1208586330	5580	5580	5580	5580	50
358	20240328	133900	1208307330	5570	5580	5580	5570	83
359	20240328	133800	1207844390	5580	5580	5580	5580	1526
360	20240328	133700	1199329310	5580	5580	5580	5580	61
361	20240328	133600	1198988930	5590	5590	5590	5590	130
362	20240328	133500	1198262230	5590	5590	5590	5590	110
363	20240328	133400	1197647330	5590	5590	5590	5590	1452
364	20240328	133300	1189530650	5590	5590	5590	5590	270
365	20240328	133200	1188021350	5580	5580	5580	5580	116
366	20240328	133100	1187374070	5590	5570	5590	5570	53
367	20240328	133000	1187077860	5590	5570	5590	5570	304
368	20240328	132900	1185378580	5570	5580	5580	5570	237
369	20240328	132800	1184057960	5580	5580	5580	5580	20
370	20240328	132700	1183946360	5580	5580	5580	5580	2057
371	20240328	132600	1172468300	5570	5570	5570	5570	11
372	20240328	132500	1172407030	5570	5580	5580	5570	422
373	20240328	132400	1170055890	5580	5580	5580	5580	13
374	20240328	132300	1169983350	5580	5580	5580	5580	107
375	20240328	132200	1169386290	5580	5580	5580	5570	587
376	20240328	132100	1166115830	5580	5580	5580	5580	201
377	20240328	132000	1164994250	5580	5580	5580	5580	63
378	20240328	131900	1164642710	5580	5580	5580	5580	83
379	20240328	131800	1164179570	5580	5580	5580	5580	484
380	20240328	131700	1161478850	5570	5580	5580	5570	971
381	20240328	131600	1156069270	5580	5580	5580	5580	2
382	20240328	131500	1156058110	5580	5580	5580	5580	56
383	20240328	131400	1155745630	5580	5580	5580	5580	8
384	20240328	131300	1155700990	5580	5580	5580	5570	17
385	20240328	131200	1155606190	5580	5580	5580	5580	25
386	20240328	131100	1155466690	5580	5570	5580	5570	185
387	20240328	131000	1154436210	5580	5580	5580	5580	105
388	20240328	130900	1153850310	5580	5580	5580	5570	802
389	20240328	130800	1149377150	5580	5580	5580	5580	5
390	20240328	130700	1149349250	5580	5580	5580	5580	501
391	20240328	130600	1146553670	5570	5580	5580	5570	1236
392	20240328	130500	1139666450	5580	5580	5580	5580	0
393	20240328	130400	1139666450	5580	5580	5580	5580	0
394	20240328	130300	1139666450	5580	5570	5580	5570	701
395	20240328	130200	1135758260	5580	5580	5580	5580	102
396	20240328	130100	1135189100	5580	5580	5580	5580	0
397	20240328	130000	1135189100	5580	5570	5580	5570	57
398	20240328	125900	1134871500	5570	5580	5580	5570	19
399	20240328	125800	1134765660	5580	5580	5580	5580	0
400	20240328	125700	1134765660	5580	5580	5580	5570	3208
401	20240328	125600	1116895070	5580	5580	5580	5570	260
402	20240328	125500	1115444770	5580	5570	5580	5570	227
403	20240328	125400	1114178380	5570	5570	5570	5570	401
404	20240328	125300	1111944810	5570	5570	5570	5570	13
405	20240328	125200	1111872400	5570	5570	5570	5570	205
406	20240328	125100	1110730550	5570	5570	5580	5570	1033
407	20240328	125000	1104976720	5580	5580	5580	5580	1
408	20240328	124900	1104971140	5570	5570	5570	5570	587
409	20240328	124800	1101701550	5580	5570	5580	5570	11
410	20240328	124700	1101640220	5570	5570	5570	5570	672
411	20240328	124600	1097897180	5580	5580	5580	5580	691
412	20240328	124500	1094041400	5580	5580	5580	5580	2
413	20240328	124400	1094030240	5590	5590	5590	5590	0
414	20240328	124300	1094030240	5590	5590	5590	5590	137
415	20240328	124200	1093264410	5590	5590	5590	5590	1
416	20240328	124100	1093258820	5590	5590	5590	5590	611
417	20240328	124000	1089843330	5590	5580	5590	5570	701
418	20240328	123900	1085935290	5590	5590	5590	5590	22
419	20240328	123800	1085812310	5580	5580	5580	5580	0
420	20240328	123700	1085812310	5580	5590	5590	5580	100
421	20240328	123600	1085253810	5590	5580	5590	5580	22
422	20240328	123500	1085130880	5590	5570	5590	5570	869
423	20240328	123400	1080282460	5570	5570	5570	5570	100
424	20240328	123300	1079725460	5580	5580	5580	5580	2123
425	20240328	123200	1067879120	5580	5590	5590	5580	500
426	20240328	123100	1065087720	5590	5580	5590	5580	508
427	20240328	123000	1062252980	5590	5590	5590	5590	201
428	20240328	122900	1061129390	5590	5590	5590	5590	35
429	20240328	122800	1060933740	5590	5590	5590	5590	28
430	20240328	122700	1060777220	5580	5590	5590	5580	1062
431	20240328	122600	1054850960	5590	5580	5590	5580	342
432	20240328	122500	1052941490	5590	5590	5590	5580	117
433	20240328	122400	1052287630	5590	5590	5590	5590	110
434	20240328	122300	1051672730	5590	5590	5590	5590	10
435	20240328	122200	1051616830	5590	5590	5590	5590	210
436	20240328	122100	1050442930	5590	5590	5590	5590	100
437	20240328	122000	1049883930	5590	5580	5590	5580	213
438	20240328	121900	1048695060	5590	5590	5590	5590	233
439	20240328	121800	1047392590	5590	5590	5590	5580	359
440	20240328	121700	1045389300	5590	5580	5590	5580	201
441	20240328	121600	1044265720	5590	5590	5590	5590	0
442	20240328	121500	1044265720	5590	5580	5590	5580	207
443	20240328	121400	1043110560	5580	5580	5580	5580	3
444	20240328	121300	1043093820	5590	5590	5590	5590	29
445	20240328	121200	1042931710	5590	5590	5590	5590	2
446	20240328	121100	1042920530	5590	5590	5590	5590	0
447	20240328	121000	1042920530	5590	5590	5590	5590	22
448	20240328	120900	1042797550	5590	5580	5590	5580	202
449	20240328	120800	1041670380	5590	5590	5590	5590	10
450	20240328	120700	1041614480	5590	5590	5590	5590	1
451	20240328	120600	1041608890	5590	5590	5590	5590	12
452	20240328	120500	1041541810	5590	5590	5590	5590	1
453	20240328	120400	1041536220	5590	5590	5590	5590	1
454	20240328	120300	1041530630	5590	5590	5590	5590	0
455	20240328	120200	1041530630	5590	5590	5590	5590	200
456	20240328	120100	1040412630	5590	5590	5590	5590	20
457	20240328	120000	1040300830	5590	5590	5590	5590	11
458	20240328	115900	1040239340	5580	5590	5590	5580	825
459	20240328	115800	1035632540	5590	5590	5590	5590	7
460	20240328	115700	1035593410	5590	5590	5590	5590	5
461	20240328	115600	1035565460	5600	5590	5600	5590	2012
462	20240328	115500	1024304480	5590	5590	5590	5590	1
463	20240328	115400	1024298890	5580	5580	5580	5580	1421
464	20240328	115300	1016369710	5580	5580	5580	5580	0
465	20240328	115200	1016369710	5580	5580	5580	5570	1082
466	20240328	115100	1010342450	5580	5580	5580	5580	500
467	20240328	115000	1007552450	5580	5580	5580	5580	45
468	20240328	114900	1007301350	5580	5580	5580	5570	770
469	20240328	114800	1003011540	5580	5580	5580	5570	910
470	20240328	114700	997941240	5580	5580	5580	5580	1
471	20240328	114600	997935660	5580	5580	5580	5580	731
472	20240328	114500	993856680	5580	5580	5580	5580	0
473	20240328	114400	993856680	5580	5580	5580	5570	112
474	20240328	114300	993232770	5580	5580	5580	5580	2
475	20240328	114200	993221610	5580	5580	5580	5580	305
476	20240328	114100	991519710	5580	5580	5580	5580	30
477	20240328	114000	991352310	5580	5580	5580	5580	94
478	20240328	113900	990827790	5580	5570	5580	5570	184
479	20240328	113800	989802900	5570	5570	5570	5570	323
480	20240328	113700	988003790	5570	5570	5570	5570	0
481	20240328	113600	988003790	5570	5570	5570	5570	31
482	20240328	113500	987831120	5570	5570	5570	5570	409
483	20240328	113400	985552990	5560	5570	5570	5560	384
484	20240328	113300	983417660	5570	5570	5570	5570	89
485	20240328	113200	982921930	5570	5580	5580	5570	3122
486	20240328	113100	965532370	5570	5570	5570	5570	0
487	20240328	113000	965532370	5570	5570	5570	5570	3500
488	20240328	112900	946037370	5580	5580	5580	5580	819
489	20240328	112800	941467350	5580	5580	5580	5580	40
490	20240328	112700	941244150	5580	5580	5580	5580	13
491	20240328	112600	941171610	5590	5590	5590	5570	120
492	20240328	112500	940502780	5580	5580	5580	5580	568
493	20240328	112400	937333340	5580	5590	5590	5580	130
494	20240328	112300	936607760	5590	5590	5590	5590	3838
495	20240328	112200	915153340	5580	5580	5580	5570	1210
496	20240328	112100	908401920	5580	5570	5580	5570	125
497	20240328	112000	907704600	5580	5570	5580	5570	754
498	20240328	111900	903504810	5570	5570	5570	5570	613
499	20240328	111800	900090400	5570	5570	5570	5570	644
500	20240328	111700	896503320	5570	5570	5570	5570	61
501	20240328	111600	896163550	5570	5570	5570	5570	4
502	20240328	111500	896141270	5570	5570	5570	5560	703
503	20240328	111400	892226460	5570	5560	5570	5560	311
504	20240328	111300	890497190	5560	5570	5570	5560	209
505	20240328	111200	889334450	5570	5570	5570	5570	2122
506	20240328	111100	877514910	5570	5570	5570	5570	42
507	20240328	111000	877280970	5570	5570	5570	5570	520
508	20240328	110900	874384570	5570	5570	5570	5570	312
509	20240328	110800	872646730	5570	5570	5570	5570	148
510	20240328	110700	871822370	5570	5570	5570	5570	1352
511	20240328	110600	864291730	5570	5570	5570	5570	1
512	20240328	110500	864286160	5570	5570	5580	5570	8
513	20240328	110400	864241540	5570	5570	5570	5570	1459
514	20240328	110300	856114910	5580	5580	5580	5570	152
515	20240328	110200	855266760	5580	5580	5580	5580	1043
516	20240328	110100	849446820	5570	5570	5570	5570	2216
517	20240328	110000	837103700	5570	5570	5570	5570	1
518	20240328	105900	837098130	5580	5580	5580	5580	61
519	20240328	105800	836757750	5580	5570	5580	5570	453
520	20240328	105700	834234520	5570	5570	5570	5570	50
521	20240328	105600	833956020	5570	5580	5580	5570	200
522	20240328	105500	832841910	5570	5570	5570	5570	0
523	20240328	105400	832841910	5570	5580	5580	5570	379
524	20240328	105300	830727960	5570	5570	5570	5570	1467
525	20240328	105200	822556770	5570	5570	5570	5570	367
526	20240328	105100	820512580	5570	5570	5570	5570	1155
527	20240328	105000	814079230	5570	5570	5570	5560	4676
528	20240328	104900	788055410	5570	5570	5570	5570	31
529	20240328	104800	787882740	5570	5570	5570	5570	70
530	20240328	104700	787492840	5570	5560	5570	5560	508
531	20240328	104600	784667280	5560	5580	5580	5560	1136
532	20240328	104500	778350130	5580	5580	5580	5580	1
533	20240328	104400	778344550	5570	5570	5580	5570	50
534	20240328	104300	778066030	5570	5570	5570	5570	906
535	20240328	104200	773019610	5560	5570	5570	5560	189
536	20240328	104100	771968370	5570	5570	5570	5560	193
537	20240328	104000	770894980	5570	5570	5570	5570	109
538	20240328	103900	770287850	5570	5560	5570	5560	67
539	20240328	103800	769914710	5560	5560	5560	5560	537
540	20240328	103700	766928990	5560	5560	5560	5560	11
541	20240328	103600	766867830	5560	5570	5570	5560	136
542	20240328	103500	766111370	5570	5570	5570	5570	65
543	20240328	103400	765749320	5570	5570	5570	5560	735
544	20240328	103300	761655470	5570	5570	5570	5570	2
545	20240328	103200	761644330	5570	5580	5580	5560	114
546	20240328	103100	761009280	5570	5580	5580	5570	757
547	20240328	103000	756792590	5580	5580	5580	5580	31
548	20240328	102900	756619610	5580	5570	5580	5570	1637
549	20240328	102800	747501490	5570	5580	5580	5570	699
550	20240328	102700	743607910	5570	5570	5570	5570	335
551	20240328	102600	741741960	5580	5570	5580	5560	717
552	20240328	102500	737749260	5570	5570	5570	5560	455
553	20240328	102400	735216360	5580	5570	5580	5570	141
554	20240328	102300	734430940	5570	5570	5570	5570	161
555	20240328	102200	733534170	5570	5570	5570	5570	31
556	20240328	102100	733361500	5570	5570	5570	5570	600
557	20240328	102000	730019500	5570	5580	5580	5570	20
558	20240328	101900	729908070	5580	5570	5580	5570	215
559	20240328	101800	728708760	5570	5570	5570	5560	1266
560	20240328	101700	721663200	5570	5560	5570	5560	2
561	20240328	101600	721652070	5570	5570	5570	5570	2296
562	20240328	101500	708863350	5570	5570	5570	5560	559
563	20240328	101400	705749730	5560	5560	5560	5560	1683
564	20240328	101300	696392250	5560	5570	5570	5560	18258
565	20240328	101200	594819110	5570	5570	5570	5570	105
566	20240328	101100	594234260	5580	5570	5580	5570	293
567	20240328	101000	592602240	5570	5570	5580	5570	445
568	20240328	100900	590123580	5570	5580	5580	5570	402
569	20240328	100800	587883940	5580	5580	5580	5580	15
570	20240328	100700	587800240	5580	5570	5580	5570	208
571	20240328	100600	586641640	5580	5580	5580	5570	1536
572	20240328	100500	578075760	5570	5580	5580	5570	519
573	20240328	100400	575179850	5580	5580	5580	5580	39
574	20240328	100300	574962230	5570	5570	5570	5570	0
575	20240328	100200	574962230	5570	5580	5580	5570	255
576	20240328	100100	573540040	5580	5590	5590	5580	1607
577	20240328	100000	564572970	5590	5590	5590	5590	8
578	20240328	095900	564528250	5590	5580	5590	5580	35
579	20240328	095800	564332900	5580	5580	5580	5580	279
580	20240328	095700	562776080	5590	5580	5590	5570	1280
581	20240328	095600	555644280	5580	5580	5580	5580	51
582	20240328	095500	555359700	5580	5580	5580	5570	898
583	20240328	095400	550354560	5590	5590	5590	5590	10
584	20240328	095300	550298660	5580	5580	5580	5570	304
585	20240328	095200	548603300	5580	5590	5590	5580	1092
586	20240328	095100	542505790	5590	5580	5590	5570	3373
587	20240328	095000	523704430	5580	5580	5580	5570	433
588	20240328	094900	521288900	5580	5590	5590	5570	2406
589	20240328	094800	507865320	5590	5570	5590	5570	2339
590	20240328	094700	494815240	5580	5570	5580	5570	139
591	20240328	094600	494040870	5580	5580	5580	5580	93
592	20240328	094500	493521930	5570	5580	5580	5570	343
593	20240328	094400	491610290	5580	5580	5580	5570	198
594	20240328	094300	490507340	5580	5580	5580	5570	136
595	20240328	094200	489749320	5580	5580	5580	5570	156
596	20240328	094100	488878870	5580	5580	5580	5580	9
597	20240328	094000	488828650	5570	5570	5580	5570	1988
598	20240328	093900	477755460	5570	5580	5580	5570	45
599	20240328	093800	477504560	5570	5580	5580	5570	1390
600	20240328	093700	469761910	5580	5580	5580	5570	129
601	20240328	093600	469043030	5580	5580	5580	5570	151
602	20240328	093500	468201620	5580	5580	5580	5570	51
603	20240328	093400	467917140	5570	5570	5570	5570	2289
604	20240328	093300	455167410	5570	5580	5580	5570	186
605	20240328	093200	454130680	5580	5580	5580	5570	230
606	20240328	093100	452848260	5580	5580	5580	5570	1106
607	20240328	093000	446686880	5580	5580	5580	5580	21
608	20240328	092900	446569700	5580	5580	5580	5580	14
609	20240328	092800	446491580	5580	5580	5580	5570	745
610	20240328	092700	442339380	5580	5580	5580	5570	511
611	20240328	092600	439489100	5580	5580	5580	5570	60
612	20240328	092500	439154390	5580	5580	5580	5570	1328
613	20240328	092400	431752010	5580	5580	5580	5580	266
614	20240328	092300	430267730	5580	5580	5590	5580	691
615	20240328	092200	426411900	5580	5570	5590	5570	4190
616	20240328	092100	403030790	5580	5570	5580	5570	812
617	20240328	092000	398507290	5570	5560	5570	5560	949
618	20240328	091900	393230260	5560	5560	5560	5550	1012
619	20240328	091800	387609810	5550	5560	5560	5550	2526
620	20240328	091700	373580580	5560	5560	5560	5560	1719
621	20240328	091600	364022940	5560	5560	5560	5560	634
622	20240328	091500	360497900	5560	5550	5560	5550	6964
623	20240328	091400	321838370	5560	5570	5570	5560	18042
624	20240328	091300	221482260	5570	5580	5580	5570	982
625	20240328	091200	216012480	5580	5570	5580	5570	2572
626	20240328	091100	201686150	5580	5580	5580	5570	221
627	20240328	091000	200454290	5580	5570	5580	5560	485
628	20240328	090900	197753450	5560	5580	5580	5560	7549
629	20240328	090800	155700230	5580	5580	5580	5580	504
630	20240328	090700	152887910	5580	5590	5590	5580	1767
631	20240328	090600	143017150	5590	5580	5590	5580	1387
632	20240328	090500	135277530	5580	5580	5580	5570	4630
633	20240328	090400	109468040	5580	5580	5580	5570	1655
634	20240328	090300	100249090	5570	5590	5590	5570	7453
635	20240328	090200	58723450	5580	5590	5590	5580	573
636	20240328	090100	55524430	5580	5630	5630	5580	8662
637	20240328	090000	7024850	5630	5610	5630	5610	1252