KissMeData/082740/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193500	4774313020	9680	9680	9680	9680	4831
3	20240327	193400	4774313020	9680	9680	9680	9680	0
4	20240327	193300	4774313020	9680	9680	9680	9680	0
5	20240327	193200	4774313020	9680	9680	9680	9680	0
6	20240327	193100	4774313020	9680	9680	9680	9680	0
7	20240327	193000	4774313020	9680	9680	9680	9680	0
8	20240327	192900	4774313020	9680	9680	9680	9680	0
9	20240327	192800	4774313020	9680	9680	9680	9680	0
10	20240327	192700	4774313020	9680	9680	9680	9680	0
11	20240327	192600	4774313020	9680	9680	9680	9680	0
12	20240327	192500	4774313020	9680	9680	9680	9680	0
13	20240327	192400	4774313020	9680	9680	9680	9680	0
14	20240327	192300	4774313020	9680	9680	9680	9680	0
15	20240327	192200	4774313020	9680	9680	9680	9680	0
16	20240327	192100	4774313020	9680	9680	9680	9680	0
17	20240327	192000	4774313020	9680	9680	9680	9680	0
18	20240327	191900	4774313020	9680	9680	9680	9680	0
19	20240327	191800	4774313020	9680	9680	9680	9680	0
20	20240327	191700	4774313020	9680	9680	9680	9680	0
21	20240327	191600	4774313020	9680	9680	9680	9680	0
22	20240327	191500	4774313020	9680	9680	9680	9680	0
23	20240327	191400	4774313020	9680	9680	9680	9680	0
24	20240327	191300	4774313020	9680	9680	9680	9680	0
25	20240327	191200	4774313020	9680	9680	9680	9680	0
26	20240327	191100	4774313020	9680	9680	9680	9680	0
27	20240327	191000	4774313020	9680	9680	9680	9680	0
28	20240327	190900	4774313020	9680	9680	9680	9680	0
29	20240327	190800	4774313020	9680	9680	9680	9680	0
30	20240327	190700	4774313020	9680	9680	9680	9680	0
31	20240327	190600	4774313020	9680	9680	9680	9680	0
32	20240327	190500	4774313020	9680	9680	9680	9680	4831
33	20240327	190400	4774313020	9680	9680	9680	9680	0
34	20240327	190300	4774313020	9680	9680	9680	9680	0
35	20240327	190200	4774313020	9680	9680	9680	9680	0
36	20240327	190100	4774313020	9680	9680	9680	9680	0
37	20240327	190000	4774313020	9680	9680	9680	9680	0
38	20240327	185900	4774313020	9680	9680	9680	9680	0
39	20240327	185800	4774313020	9680	9680	9680	9680	0
40	20240327	185700	4774313020	9680	9680	9680	9680	0
41	20240327	185600	4774313020	9680	9680	9680	9680	0
42	20240327	185500	4774313020	9680	9680	9680	9680	0
43	20240327	185400	4774313020	9680	9680	9680	9680	0
44	20240327	185300	4774313020	9680	9680	9680	9680	0
45	20240327	185200	4774313020	9680	9680	9680	9680	0
46	20240327	185100	4774313020	9680	9680	9680	9680	0
47	20240327	185000	4774313020	9680	9680	9680	9680	0
48	20240327	184900	4774313020	9680	9680	9680	9680	0
49	20240327	184800	4774313020	9680	9680	9680	9680	0
50	20240327	184700	4774313020	9680	9680	9680	9680	0
51	20240327	184600	4774313020	9680	9680	9680	9680	0
52	20240327	184500	4774313020	9680	9680	9680	9680	0
53	20240327	184400	4774313020	9680	9680	9680	9680	0
54	20240327	184300	4774313020	9680	9680	9680	9680	0
55	20240327	184200	4774313020	9680	9680	9680	9680	0
56	20240327	184100	4774313020	9680	9680	9680	9680	0
57	20240327	184000	4774313020	9680	9680	9680	9680	0
58	20240327	183900	4774313020	9680	9680	9680	9680	0
59	20240327	183800	4774313020	9680	9680	9680	9680	0
60	20240327	183700	4774313020	9680	9680	9680	9680	0
61	20240327	183600	4774313020	9680	9680	9680	9680	0
62	20240327	183500	4774313020	9680	9680	9680	9680	4831
63	20240327	183400	4774313020	9680	9680	9680	9680	0
64	20240327	183300	4774313020	9680	9680	9680	9680	0
65	20240327	183200	4774313020	9680	9680	9680	9680	0
66	20240327	183100	4774313020	9680	9680	9680	9680	0
67	20240327	183000	4774313020	9680	9680	9680	9680	0
68	20240327	182900	4774313020	9680	9680	9680	9680	0
69	20240327	182800	4774313020	9680	9680	9680	9680	0
70	20240327	182700	4774313020	9680	9680	9680	9680	0
71	20240327	182600	4774313020	9680	9680	9680	9680	0
72	20240327	182500	4774313020	9680	9680	9680	9680	0
73	20240327	182400	4774313020	9680	9680	9680	9680	0
74	20240327	182300	4774313020	9680	9680	9680	9680	0
75	20240327	182200	4774313020	9680	9680	9680	9680	0
76	20240327	182100	4774313020	9680	9680	9680	9680	0
77	20240327	182000	4774313020	9680	9680	9680	9680	0
78	20240327	181900	4774313020	9680	9680	9680	9680	0
79	20240327	181800	4774313020	9680	9680	9680	9680	0
80	20240327	181700	4774313020	9680	9680	9680	9680	0
81	20240327	181600	4774313020	9680	9680	9680	9680	0
82	20240327	181500	4774313020	9680	9680	9680	9680	0
83	20240327	181400	4774313020	9680	9680	9680	9680	0
84	20240327	181300	4774313020	9680	9680	9680	9680	0
85	20240327	181200	4774313020	9680	9680	9680	9680	0
86	20240327	181100	4774313020	9680	9680	9680	9680	0
87	20240327	181000	4774313020	9680	9680	9680	9680	0
88	20240327	180900	4774313020	9680	9680	9680	9680	0
89	20240327	180800	4774313020	9680	9680	9680	9680	0
90	20240327	180700	4774313020	9680	9680	9680	9680	0
91	20240327	180600	4774313020	9680	9680	9680	9680	0
92	20240327	180500	4774313020	9680	9680	9680	9680	4831
93	20240327	180400	4774313020	9680	9680	9680	9680	0
94	20240327	180300	4774313020	9680	9680	9680	9680	0
95	20240327	180200	4774313020	9680	9680	9680	9680	0
96	20240327	180100	4774313020	9680	9680	9680	9680	0
97	20240327	180000	4774313020	9680	9680	9680	9680	0
98	20240327	175900	4774313020	9680	9680	9680	9680	0
99	20240327	175800	4774313020	9680	9680	9680	9680	0
100	20240327	175700	4774313020	9680	9680	9680	9680	0
101	20240327	175600	4774313020	9680	9680	9680	9680	0
102	20240327	175500	4774313020	9680	9680	9680	9680	0
103	20240327	175400	4774313020	9680	9680	9680	9680	0
104	20240327	175300	4774313020	9680	9680	9680	9680	0
105	20240327	175200	4774313020	9680	9680	9680	9680	0
106	20240327	175100	4774313020	9680	9680	9680	9680	0
107	20240327	175000	4774313020	9680	9680	9680	9680	0
108	20240327	174900	4774313020	9680	9680	9680	9680	0
109	20240327	174800	4774313020	9680	9680	9680	9680	0
110	20240327	174700	4774313020	9680	9680	9680	9680	0
111	20240327	174600	4774313020	9680	9680	9680	9680	0
112	20240327	174500	4774313020	9680	9680	9680	9680	0
113	20240327	174400	4774313020	9680	9680	9680	9680	0
114	20240327	174300	4774313020	9680	9680	9680	9680	0
115	20240327	174200	4774313020	9680	9680	9680	9680	0
116	20240327	174100	4774313020	9680	9680	9680	9680	0
117	20240327	174000	4774313020	9680	9680	9680	9680	0
118	20240327	173900	4774313020	9680	9680	9680	9680	0
119	20240327	173800	4774313020	9680	9680	9680	9680	0
120	20240327	173700	4774313020	9680	9680	9680	9680	0
121	20240327	173600	4774313020	9680	9680	9680	9680	0
122	20240327	173500	4774313020	9680	9680	9680	9680	4831
123	20240327	173400	4774313020	9680	9680	9680	9680	0
124	20240327	173300	4774313020	9680	9680	9680	9680	0
125	20240327	173200	4774313020	9680	9680	9680	9680	0
126	20240327	173100	4774313020	9680	9680	9680	9680	0
127	20240327	173000	4774313020	9680	9680	9680	9680	0
128	20240327	172900	4774313020	9680	9680	9680	9680	0
129	20240327	172800	4774313020	9680	9680	9680	9680	0
130	20240327	172700	4774313020	9680	9680	9680	9680	0
131	20240327	172600	4774313020	9680	9680	9680	9680	0
132	20240327	172500	4774313020	9680	9680	9680	9680	0
133	20240327	172400	4774313020	9680	9680	9680	9680	0
134	20240327	172300	4774313020	9680	9680	9680	9680	0
135	20240327	172200	4774313020	9680	9680	9680	9680	0
136	20240327	172100	4774313020	9680	9680	9680	9680	0
137	20240327	172000	4774313020	9680	9680	9680	9680	0
138	20240327	171900	4774313020	9680	9680	9680	9680	0
139	20240327	171800	4774313020	9680	9680	9680	9680	0
140	20240327	171700	4774313020	9680	9680	9680	9680	0
141	20240327	171600	4774313020	9680	9680	9680	9680	0
142	20240327	171500	4774313020	9680	9680	9680	9680	0
143	20240327	171400	4774313020	9680	9680	9680	9680	0
144	20240327	171300	4774313020	9680	9680	9680	9680	0
145	20240327	171200	4774313020	9680	9680	9680	9680	0
146	20240327	171100	4774313020	9680	9680	9680	9680	0
147	20240327	171000	4774313020	9680	9680	9680	9680	0
148	20240327	170900	4774313020	9680	9680	9680	9680	0
149	20240327	170800	4774313020	9680	9680	9680	9680	0
150	20240327	170700	4774313020	9680	9680	9680	9680	0
151	20240327	170600	4774313020	9680	9680	9680	9680	0
152	20240327	170500	4774313020	9680	9680	9680	9680	4831
153	20240327	170400	4774313020	9680	9680	9680	9680	0
154	20240327	170300	4774313020	9680	9680	9680	9680	0
155	20240327	170200	4774313020	9680	9680	9680	9680	0
156	20240327	170100	4774313020	9680	9680	9680	9680	0
157	20240327	170000	4774313020	9680	9680	9680	9680	0
158	20240327	165900	4774313020	9680	9680	9680	9680	0
159	20240327	165800	4774313020	9680	9680	9680	9680	0
160	20240327	165700	4774313020	9680	9680	9680	9680	0
161	20240327	165600	4774313020	9680	9680	9680	9680	0
162	20240327	165500	4774313020	9680	9680	9680	9680	0
163	20240327	165400	4774313020	9680	9680	9680	9680	0
164	20240327	165300	4774313020	9680	9680	9680	9680	0
165	20240327	165200	4774313020	9680	9680	9680	9680	0
166	20240327	165100	4774313020	9680	9680	9680	9680	0
167	20240327	165000	4774313020	9680	9680	9680	9680	0
168	20240327	164900	4774313020	9680	9680	9680	9680	0
169	20240327	164800	4774313020	9680	9680	9680	9680	0
170	20240327	164700	4774313020	9680	9680	9680	9680	0
171	20240327	164600	4774313020	9680	9680	9680	9680	0
172	20240327	164500	4774313020	9680	9680	9680	9680	0
173	20240327	164400	4774313020	9680	9680	9680	9680	0
174	20240327	164300	4774313020	9680	9680	9680	9680	0
175	20240327	164200	4774313020	9680	9680	9680	9680	0
176	20240327	164100	4774313020	9680	9680	9680	9680	0
177	20240327	164000	4774313020	9680	9680	9680	9680	0
178	20240327	163900	4774313020	9680	9680	9680	9680	0
179	20240327	163800	4774313020	9680	9680	9680	9680	0
180	20240327	163700	4774313020	9680	9680	9680	9680	0
181	20240327	163600	4774313020	9680	9680	9680	9680	0
182	20240327	163500	4774313020	9680	9680	9680	9680	4831
183	20240327	163400	4774313020	9680	9680	9680	9680	0
184	20240327	163300	4774313020	9680	9680	9680	9680	0
185	20240327	163200	4774313020	9680	9680	9680	9680	0
186	20240327	163100	4774313020	9680	9680	9680	9680	0
187	20240327	163000	4774313020	9680	9680	9680	9680	0
188	20240327	162900	4774313020	9680	9680	9680	9680	0
189	20240327	162800	4774313020	9680	9680	9680	9680	0
190	20240327	162700	4774313020	9680	9680	9680	9680	0
191	20240327	162600	4774313020	9680	9680	9680	9680	0
192	20240327	162500	4774313020	9680	9680	9680	9680	0
193	20240327	162400	4774313020	9680	9680	9680	9680	0
194	20240327	162300	4774313020	9680	9680	9680	9680	0
195	20240327	162200	4774313020	9680	9680	9680	9680	0
196	20240327	162100	4774313020	9680	9680	9680	9680	0
197	20240327	162000	4774313020	9680	9680	9680	9680	0
198	20240327	161900	4774313020	9680	9680	9680	9680	0
199	20240327	161800	4774313020	9680	9680	9680	9680	0
200	20240327	161700	4774313020	9680	9680	9680	9680	0
201	20240327	161600	4774313020	9680	9680	9680	9680	0
202	20240327	161500	4774313020	9680	9680	9680	9680	0
203	20240327	161400	4774313020	9680	9680	9680	9680	0
204	20240327	161300	4774313020	9680	9680	9680	9680	0
205	20240327	161200	4774313020	9680	9680	9680	9680	0
206	20240327	161100	4774313020	9680	9680	9680	9680	0
207	20240327	161000	4774313020	9680	9680	9680	9680	0
208	20240327	160900	4774313020	9680	9680	9680	9680	0
209	20240327	160800	4774313020	9680	9680	9680	9680	0
210	20240327	160700	4774313020	9680	9680	9680	9680	0
211	20240327	160600	4774313020	9680	9680	9680	9680	0
212	20240327	160500	4774313020	9680	9680	9680	9680	4831
213	20240327	160400	4774313020	9680	9680	9680	9680	0
214	20240327	160300	4774313020	9680	9680	9680	9680	0
215	20240327	160200	4774313020	9680	9680	9680	9680	0
216	20240327	160100	4774313020	9680	9680	9680	9680	0
217	20240327	160000	4774313020	9680	9680	9680	9680	0
218	20240327	155900	4774313020	9680	9680	9680	9680	0
219	20240327	155800	4774313020	9680	9680	9680	9680	0
220	20240327	155700	4774313020	9680	9680	9680	9680	0
221	20240327	155600	4774313020	9680	9680	9680	9680	0
222	20240327	155500	4774313020	9680	9680	9680	9680	0
223	20240327	155400	4774313020	9680	9680	9680	9680	0
224	20240327	155300	4774313020	9680	9680	9680	9680	0
225	20240327	155200	4774313020	9680	9680	9680	9680	0
226	20240327	155100	4774313020	9680	9680	9680	9680	0
227	20240327	155000	4774313020	9680	9680	9680	9680	0
228	20240327	154900	4774313020	9680	9680	9680	9680	0
229	20240327	154800	4774313020	9680	9680	9680	9680	0
230	20240327	154700	4774313020	9680	9680	9680	9680	0
231	20240327	154600	4774313020	9680	9680	9680	9680	0
232	20240327	154500	4774313020	9680	9680	9680	9680	0
233	20240327	154400	4774313020	9680	9680	9680	9680	0
234	20240327	154300	4774313020	9680	9680	9680	9680	0
235	20240327	154200	4774313020	9680	9680	9680	9680	0
236	20240327	154100	4774313020	9680	9680	9680	9680	0
237	20240327	154000	4774313020	9680	9680	9680	9680	0
238	20240327	153900	4774313020	9680	9680	9680	9680	0
239	20240327	153800	4774313020	9680	9680	9680	9680	0
240	20240327	153700	4774313020	9680	9680	9680	9680	0
241	20240327	153600	4774313020	9680	9680	9680	9680	0
242	20240327	153500	4774313020	9680	9680	9680	9680	4831
243	20240327	153400	4774313020	9680	9680	9680	9680	0
244	20240327	153300	4774313020	9680	9680	9680	9680	0
245	20240327	153200	4774313020	9680	9680	9680	9680	0
246	20240327	153100	4774313020	9680	9680	9680	9680	0
247	20240327	153000	4774313020	9680	9680	9680	9680	4831
248	20240327	152900	4727548940	9680	9680	9680	9680	0
249	20240327	152800	4727548940	9680	9680	9680	9680	0
250	20240327	152700	4727548940	9680	9680	9680	9680	0
251	20240327	152600	4727548940	9680	9680	9680	9680	0
252	20240327	152500	4727548940	9680	9680	9680	9680	0
253	20240327	152400	4727548940	9680	9680	9680	9680	0
254	20240327	152300	4727548940	9680	9680	9680	9680	0
255	20240327	152200	4727548940	9680	9680	9680	9680	0
256	20240327	152100	4727548940	9680	9680	9680	9680	0
257	20240327	152000	4727548940	9680	9680	9680	9680	0
258	20240327	151900	4727548940	9680	9690	9700	9680	1303
259	20240327	151800	4714927030	9700	9700	9700	9690	2107
260	20240327	151700	4694504500	9700	9700	9700	9690	323
261	20240327	151600	4691372980	9700	9690	9700	9690	2236
262	20240327	151500	4669702450	9690	9700	9700	9680	2046
263	20240327	151400	4649882820	9690	9690	9700	9690	3075
264	20240327	151300	4620073240	9700	9690	9700	9690	1893
265	20240327	151200	4601726320	9700	9690	9700	9690	588
266	20240327	151100	4596025050	9690	9690	9700	9690	475
267	20240327	151000	4591419450	9690	9700	9720	9690	781
268	20240327	150900	4583842660	9720	9700	9720	9700	745
269	20240327	150800	4576609650	9720	9710	9720	9700	626
270	20240327	150700	4570531550	9700	9710	9720	9700	640
271	20240327	150600	4564318090	9700	9700	9720	9700	646
272	20240327	150500	4558045510	9700	9710	9720	9700	749
273	20240327	150400	4550770190	9700	9720	9720	9700	603
274	20240327	150300	4544915710	9720	9690	9720	9690	626
275	20240327	150200	4538840220	9690	9690	9720	9690	568
276	20240327	150100	4533327120	9720	9690	9720	9690	1294
277	20240327	150000	4520783590	9690	9700	9720	9690	1642
278	20240327	145900	4504852730	9700	9700	9720	9700	649
279	20240327	145800	4498550770	9700	9690	9710	9690	449
280	20240327	145700	4494195110	9690	9700	9710	9690	838
281	20240327	145600	4486068230	9700	9690	9700	9690	228
282	20240327	145500	4483857340	9700	9710	9710	9700	1086
283	20240327	145400	4473320790	9700	9700	9710	9690	2398
284	20240327	145300	4450057080	9700	9700	9710	9690	985
285	20240327	145200	4440501490	9690	9690	9720	9690	624
286	20240327	145100	4434444530	9690	9700	9730	9690	1369
287	20240327	145000	4421148800	9700	9700	9720	9690	720
288	20240327	144900	4414158710	9690	9700	9700	9690	371
289	20240327	144800	4410560670	9700	9700	9700	9680	753
290	20240327	144700	4403264060	9690	9720	9720	9690	420
291	20240327	144600	4399189300	9720	9700	9720	9690	574
292	20240327	144500	4393616430	9680	9690	9700	9680	2337
293	20240327	144400	4370961980	9710	9690	9720	9690	271
294	20240327	144300	4368331030	9690	9680	9710	9680	540
295	20240327	144200	4363092570	9680	9700	9720	9680	996
296	20240327	144100	4353431000	9700	9690	9710	9690	595
297	20240327	144000	4347658550	9690	9680	9700	9680	521
298	20240327	143900	4342606740	9680	9710	9710	9680	688
299	20240327	143800	4335935210	9710	9700	9710	9690	837
300	20240327	143700	4327814500	9690	9690	9700	9690	482
301	20240327	143600	4323141280	9680	9700	9700	9680	604
302	20240327	143500	4317292360	9700	9680	9700	9680	603
303	20240327	143400	4311450900	9670	9660	9690	9660	425
304	20240327	143300	4307337480	9660	9680	9680	9660	875
305	20240327	143200	4298878580	9680	9670	9680	9660	614
306	20240327	143100	4292938620	9660	9660	9670	9660	417
307	20240327	143000	4288907740	9670	9660	9680	9660	671
308	20240327	142900	4282418080	9680	9680	9690	9660	422
309	20240327	142800	4278332910	9690	9690	9700	9680	695
310	20240327	142700	4271599250	9690	9680	9690	9660	530
311	20240327	142600	4266472680	9690	9670	9700	9670	496
312	20240327	142500	4261669480	9670	9660	9700	9660	310
313	20240327	142400	4258665700	9690	9690	9700	9650	573
314	20240327	142300	4253120520	9690	9680	9690	9680	560
315	20240327	142200	4247695410	9690	9670	9690	9670	424
316	20240327	142100	4243591950	9650	9670	9680	9650	496
317	20240327	142000	4238795790	9680	9670	9680	9650	523
318	20240327	141900	4233737450	9670	9650	9680	9650	560
319	20240327	141800	4228320120	9650	9670	9670	9650	703
320	20240327	141700	4221527770	9670	9660	9680	9650	473
321	20240327	141600	4216953340	9660	9670	9680	9650	518
322	20240327	141500	4211947660	9660	9670	9670	9660	678
323	20240327	141400	4205395990	9670	9660	9670	9650	616
324	20240327	141300	4199443860	9670	9660	9670	9650	460
325	20240327	141200	4194999280	9650	9670	9680	9650	612
326	20240327	141100	4189083220	9670	9660	9670	9650	1258
327	20240327	141000	4176929770	9670	9650	9670	9650	406
328	20240327	140900	4173005350	9650	9660	9670	9650	697
329	20240327	140800	4166275450	9670	9660	9670	9660	648
330	20240327	140700	4160013370	9650	9650	9660	9630	512
331	20240327	140600	4155071220	9650	9650	9660	9640	794
332	20240327	140500	4147411340	9650	9620	9660	9620	256
333	20240327	140400	4144941480	9620	9640	9660	9620	497
334	20240327	140300	4140144210	9640	9660	9660	9610	809
335	20240327	140200	4132348450	9660	9620	9660	9620	907
336	20240327	140100	4123595210	9630	9630	9650	9630	1126
337	20240327	140000	4112734800	9630	9640	9650	9610	622
338	20240327	135900	4106741890	9640	9640	9650	9640	519
339	20240327	135800	4101737600	9640	9610	9640	9610	1750
340	20240327	135700	4084883970	9600	9600	9610	9600	2092
341	20240327	135600	4064786320	9600	9590	9610	9590	2492
342	20240327	135500	4040860200	9590	9590	9600	9590	183
343	20240327	135400	4039105110	9590	9600	9600	9590	394
344	20240327	135300	4035326560	9590	9600	9600	9590	298
345	20240327	135200	4032468390	9590	9600	9600	9590	280
346	20240327	135100	4029782980	9590	9590	9590	9590	408
347	20240327	135000	4025870260	9590	9590	9590	9590	201
348	20240327	134900	4023942670	9590	9580	9590	9580	303
349	20240327	134800	4021037330	9590	9590	9590	9580	661
350	20240327	134700	4014702820	9590	9580	9590	9580	566
351	20240327	134600	4009277700	9590	9590	9590	9580	482
352	20240327	134500	4004656950	9590	9590	9600	9590	517
353	20240327	134400	3999698910	9590	9590	9600	9590	1702
354	20240327	134300	3983376710	9590	9600	9600	9590	714
355	20240327	134200	3976523830	9600	9600	9600	9590	472
356	20240327	134100	3971995150	9600	9600	9600	9600	229
357	20240327	134000	3969796750	9600	9600	9610	9600	878
358	20240327	133900	3961367940	9600	9600	9610	9600	505
359	20240327	133800	3956519930	9600	9600	9600	9600	243
360	20240327	133700	3954187130	9600	9600	9610	9600	256
361	20240327	133600	3951729330	9600	9600	9600	9600	471
362	20240327	133500	3947207730	9600	9600	9600	9600	287
363	20240327	133400	3944452530	9600	9600	9610	9600	160
364	20240327	133300	3942916520	9600	9600	9600	9600	410
365	20240327	133200	3938980520	9600	9600	9600	9600	651
366	20240327	133100	3932730920	9600	9600	9600	9600	304
367	20240327	133000	3929812520	9600	9600	9600	9600	632
368	20240327	132900	3923745320	9600	9600	9610	9600	172
369	20240327	132800	3922094110	9600	9600	9600	9600	401
370	20240327	132700	3918244510	9600	9600	9610	9600	803
371	20240327	132600	3910535700	9600	9600	9610	9600	174
372	20240327	132500	3908865280	9610	9600	9610	9600	333
373	20240327	132400	3905668470	9600	9600	9610	9600	1618
374	20240327	132300	3890135240	9600	9600	9610	9600	238
375	20240327	132200	3887850430	9600	9600	9600	9600	141
376	20240327	132100	3886496830	9600	9610	9610	9600	591
377	20240327	132000	3880822540	9600	9600	9610	9600	515
378	20240327	131900	3875875490	9600	9590	9600	9590	468
379	20240327	131800	3871386630	9600	9600	9600	9590	529
380	20240327	131700	3866312090	9590	9600	9600	9590	919
381	20240327	131600	3857495630	9600	9600	9600	9590	217
382	20240327	131500	3855414500	9590	9610	9620	9590	704
383	20240327	131400	3848655960	9610	9610	9610	9610	1446
384	20240327	131300	3834759900	9610	9600	9610	9600	1056
385	20240327	131200	3824614710	9610	9600	9610	9600	621
386	20240327	131100	3818651930	9610	9600	9610	9600	566
387	20240327	131000	3813214930	9600	9610	9610	9600	79
388	20240327	130900	3812456520	9600	9590	9600	9590	621
389	20240327	130800	3806498960	9590	9600	9600	9590	402
390	20240327	130700	3802642920	9590	9600	9600	9590	273
391	20240327	130600	3800022860	9600	9600	9600	9590	559
392	20240327	130500	3794657830	9600	9600	9600	9600	173
393	20240327	130400	3792997030	9600	9590	9600	9590	403
394	20240327	130300	3789131680	9590	9600	9600	9590	507
395	20240327	130200	3784268350	9600	9600	9600	9600	260
396	20240327	130100	3781772350	9600	9600	9600	9600	305
397	20240327	130000	3778844350	9600	9600	9610	9600	505
398	20240327	125900	3773995950	9600	9600	9600	9590	322
399	20240327	125800	3770905760	9610	9590	9610	9590	709
400	20240327	125700	3764098680	9590	9600	9600	9590	607
401	20240327	125600	3758275500	9590	9600	9600	9590	319
402	20240327	125500	3755214900	9600	9600	9600	9600	512
403	20240327	125400	3750299700	9600	9600	9610	9600	503
404	20240327	125300	3745468300	9600	9610	9610	9600	322
405	20240327	125200	3742376680	9600	9610	9610	9600	165
406	20240327	125100	3740791420	9600	9610	9610	9600	531
407	20240327	125000	3735691320	9610	9600	9610	9600	152
408	20240327	124900	3734231910	9590	9590	9610	9590	622
409	20240327	124800	3728263650	9590	9610	9610	9590	753
410	20240327	124700	3721036900	9610	9610	9610	9610	311
411	20240327	124600	3718048190	9610	9600	9610	9590	388
412	20240327	124500	3714323680	9590	9610	9610	9590	398
413	20240327	124400	3710501370	9610	9610	9620	9610	227
414	20240327	124300	3708319880	9610	9610	9620	9610	328
415	20240327	124200	3705165620	9600	9620	9620	9600	438
416	20240327	124100	3700959990	9610	9610	9610	9600	257
417	20240327	124000	3698491330	9610	9610	9620	9600	291
418	20240327	123900	3695695880	9600	9620	9620	9590	444
419	20240327	123800	3691427890	9620	9620	9630	9590	1159
420	20240327	123700	3680299560	9620	9620	9620	9620	318
421	20240327	123600	3677240400	9620	9620	9630	9620	432
422	20240327	123500	3673084420	9620	9600	9620	9600	810
423	20240327	123400	3665301350	9600	9590	9600	9590	1772
424	20240327	123300	3648301360	9590	9600	9600	9590	2249
425	20240327	123200	3626715660	9590	9610	9610	9590	2514
426	20240327	123100	3602582910	9610	9610	9620	9610	558
427	20240327	123000	3597218160	9620	9610	9620	9610	438
428	20240327	122900	3593008870	9620	9610	9630	9610	416
429	20240327	122800	3589004270	9620	9610	9630	9610	178
430	20240327	122700	3587292930	9610	9630	9630	9610	523
431	20240327	122600	3582260890	9630	9620	9630	9620	33
432	20240327	122500	3581943400	9620	9620	9620	9610	267
433	20240327	122400	3579375210	9620	9630	9640	9620	578
434	20240327	122300	3573810860	9640	9620	9640	9620	367
435	20240327	122200	3570276500	9630	9610	9630	9610	161
436	20240327	122100	3568729260	9620	9630	9630	9620	801
437	20240327	122000	3561020780	9620	9620	9620	9620	266
438	20240327	121900	3558461860	9620	9620	9630	9620	140
439	20240327	121800	3557115050	9620	9630	9630	9620	853
440	20240327	121700	3548905560	9630	9630	9640	9630	220
441	20240327	121600	3546786950	9630	9630	9630	9630	211
442	20240327	121500	3544755020	9630	9630	9630	9630	609
443	20240327	121400	3538890350	9630	9640	9640	9630	131
444	20240327	121300	3537628810	9630	9630	9630	9630	203
445	20240327	121200	3535673920	9630	9630	9630	9630	530
446	20240327	121100	3530570020	9630	9620	9630	9620	305
447	20240327	121000	3527633200	9630	9630	9630	9620	742
448	20240327	120900	3520492740	9630	9620	9630	9620	695
449	20240327	120800	3513802870	9620	9630	9630	9620	236
450	20240327	120700	3511532090	9630	9640	9640	9630	330
451	20240327	120600	3508350960	9640	9640	9650	9640	562
452	20240327	120500	3502932460	9640	9640	9640	9640	297
453	20240327	120400	3500069380	9640	9640	9650	9640	393
454	20240327	120300	3496278370	9640	9640	9640	9640	380
455	20240327	120200	3492615170	9640	9640	9640	9640	298
456	20240327	120100	3489742450	9640	9640	9650	9640	464
457	20240327	120000	3485267010	9640	9650	9650	9640	437
458	20240327	115900	3481051370	9650	9630	9650	9630	212
459	20240327	115800	3479006150	9630	9620	9630	9610	355
460	20240327	115700	3475590140	9620	9650	9660	9620	775
461	20240327	115600	3468116760	9650	9630	9660	9620	509
462	20240327	115500	3463214180	9630	9630	9640	9630	396
463	20240327	115400	3459400450	9630	9640	9650	9630	461
464	20240327	115300	3454959840	9640	9640	9640	9640	321
465	20240327	115200	3451865400	9640	9660	9660	9640	108
466	20240327	115100	3450824250	9630	9640	9670	9630	1133
467	20240327	115000	3439888940	9640	9650	9650	9640	1275
468	20240327	114900	3427588030	9650	9670	9680	9640	434
469	20240327	114800	3423394190	9680	9660	9680	9640	3282
470	20240327	114700	3391692710	9660	9660	9690	9660	3525
471	20240327	114600	3357621480	9660	9670	9680	9660	395
472	20240327	114500	3353801750	9670	9680	9680	9670	459
473	20240327	114400	3349358680	9680	9680	9690	9680	645
474	20240327	114300	3343114780	9680	9680	9680	9680	1257
475	20240327	114200	3330947020	9690	9670	9690	9660	1585
476	20240327	114100	3315606860	9680	9670	9680	9670	2332
477	20240327	114000	3293053950	9670	9680	9690	9670	229
478	20240327	113900	3290837190	9680	9690	9690	9680	1389
479	20240327	113800	3277378090	9690	9690	9700	9690	2117
480	20240327	113700	3256864350	9700	9680	9700	9680	419
481	20240327	113600	3252805200	9680	9690	9690	9680	522
482	20240327	113500	3247748210	9700	9690	9700	9690	574
483	20240327	113400	3242185150	9690	9690	9690	9680	1145
484	20240327	113300	3231090400	9680	9680	9690	9680	747
485	20240327	113200	3223857470	9690	9680	9690	9680	457
486	20240327	113100	3219433300	9680	9660	9680	9650	1998
487	20240327	113000	3200127530	9660	9650	9660	9630	4218
488	20240327	112900	3159429280	9640	9640	9640	9630	296
489	20240327	112800	3156577840	9630	9620	9630	9620	166
490	20240327	112700	3154980540	9600	9640	9640	9600	703
491	20240327	112600	3148208620	9640	9650	9650	9640	845
492	20240327	112500	3140056610	9660	9610	9660	9600	2348
493	20240327	112400	3117423260	9600	9620	9620	9600	584
494	20240327	112300	3111810440	9630	9600	9630	9600	749
495	20240327	112200	3104609820	9600	9590	9600	9590	198
496	20240327	112100	3102709780	9600	9610	9620	9580	716
497	20240327	112000	3095835140	9600	9590	9600	9590	308
498	20240327	111900	3092880940	9600	9610	9610	9600	500
499	20240327	111800	3088080890	9600	9600	9620	9580	1277
500	20240327	111700	3075805420	9600	9590	9600	9580	578
501	20240327	111600	3070261140	9590	9580	9590	9580	381
502	20240327	111500	3066608610	9570	9570	9580	9570	493
503	20240327	111400	3061890590	9570	9580	9580	9570	2946
504	20240327	111300	3033686570	9580	9580	9580	9580	136
505	20240327	111200	3032383690	9570	9580	9610	9570	1640
506	20240327	111100	3016653290	9580	9590	9590	9580	1506
507	20240327	111000	3002224660	9580	9590	9590	9580	1224
508	20240327	110900	2990488790	9590	9610	9610	9590	527
509	20240327	110800	2985430460	9610	9600	9610	9600	808
510	20240327	110700	2977668650	9600	9600	9610	9590	1072
511	20240327	110600	2967377940	9600	9600	9610	9600	490
512	20240327	110500	2962671840	9600	9600	9610	9590	314
513	20240327	110400	2959658240	9600	9620	9630	9600	3415
514	20240327	110300	2926858550	9630	9610	9630	9590	659
515	20240327	110200	2920524630	9610	9590	9610	9580	1900
516	20240327	110100	2902271080	9580	9580	9580	9580	1521
517	20240327	110000	2887699900	9580	9600	9600	9570	1978
518	20240327	105900	2868731590	9590	9580	9590	9580	1195
519	20240327	105800	2857272510	9580	9590	9590	9570	2441
520	20240327	105700	2833897960	9590	9610	9620	9590	3830
521	20240327	105600	2797126360	9620	9620	9620	9610	398
522	20240327	105500	2793299810	9610	9620	9620	9610	384
523	20240327	105400	2789608070	9610	9620	9620	9610	1042
524	20240327	105300	2779589090	9620	9620	9630	9620	485
525	20240327	105200	2774922560	9620	9620	9630	9620	404
526	20240327	105100	2771035970	9620	9630	9630	9610	793
527	20240327	105000	2763407220	9620	9620	9620	9620	131
528	20240327	104900	2762147000	9610	9630	9640	9610	480
529	20240327	104800	2757528480	9630	9610	9630	9600	711
530	20240327	104700	2750693710	9610	9590	9610	9590	3097
531	20240327	104600	2720944780	9590	9590	9590	9590	336
532	20240327	104500	2717722540	9590	9590	9600	9590	451
533	20240327	104400	2713397130	9580	9580	9590	9580	220
534	20240327	104300	2711288550	9590	9600	9600	9590	551
535	20240327	104200	2706004310	9590	9570	9600	9570	2282
536	20240327	104100	2684124090	9560	9570	9570	9560	243
537	20240327	104000	2681800690	9560	9560	9570	9560	169
538	20240327	103900	2680185020	9560	9550	9570	9550	1528
539	20240327	103800	2665588860	9550	9540	9550	9530	3021
540	20240327	103700	2636766940	9550	9550	9550	9540	1595
541	20240327	103600	2621541500	9540	9550	9550	9540	980
542	20240327	103500	2612191400	9550	9530	9550	9530	1047
543	20240327	103400	2602208510	9530	9540	9540	9520	4172
544	20240327	103300	2562450570	9540	9560	9560	9540	4054
545	20240327	103200	2523746590	9570	9570	9570	9560	3936
546	20240327	103100	2486116910	9570	9590	9590	9570	1855
547	20240327	103000	2468356920	9580	9590	9590	9580	1821
548	20240327	102900	2450905090	9580	9600	9600	9580	474
549	20240327	102800	2446358810	9600	9570	9600	9560	5119
550	20240327	102700	2397270190	9570	9560	9580	9560	1480
551	20240327	102600	2383117510	9560	9560	9580	9550	2737
552	20240327	102500	2356962590	9560	9590	9600	9560	5499
553	20240327	102400	2304256430	9600	9610	9610	9600	6574
554	20240327	102300	2241122170	9610	9620	9620	9610	1477
555	20240327	102200	2226921680	9610	9630	9650	9610	4966
556	20240327	102100	2179117740	9640	9670	9670	9640	7098
557	20240327	102000	2110653260	9660	9670	9680	9660	2898
558	20240327	101900	2082645750	9670	9670	9680	9670	172
559	20240327	101800	2080982460	9670	9670	9680	9660	458
560	20240327	101700	2076553970	9660	9670	9670	9660	2695
561	20240327	101600	2050517190	9660	9670	9680	9660	914
562	20240327	101500	2041679590	9670	9680	9680	9670	1832
563	20240327	101400	2023958030	9680	9700	9700	9680	327
564	20240327	101300	2020790890	9690	9690	9690	9680	498
565	20240327	101200	2015968140	9690	9690	9700	9680	3778
566	20240327	101100	1979325950	9690	9670	9700	9660	9404
567	20240327	101000	1888281750	9670	9660	9680	9660	1513
568	20240327	100900	1873660790	9670	9680	9690	9670	3314
569	20240327	100800	1841605310	9690	9690	9700	9690	2201
570	20240327	100700	1820269770	9690	9690	9710	9690	342
571	20240327	100600	1816955180	9690	9680	9710	9670	455
572	20240327	100500	1812550300	9680	9670	9680	9670	468
573	20240327	100400	1808023450	9670	9700	9700	9660	12084
574	20240327	100300	1691119020	9690	9680	9690	9680	1087
575	20240327	100200	1680590950	9680	9700	9700	9680	2288
576	20240327	100100	1658433850	9700	9700	9700	9690	663
577	20240327	100000	1652007300	9700	9700	9700	9690	601
578	20240327	095900	1646180720	9700	9700	9710	9690	111
579	20240327	095800	1645104380	9680	9700	9700	9680	2870
580	20240327	095700	1617293940	9700	9700	9710	9690	2732
581	20240327	095600	1590811450	9700	9710	9710	9690	2788
582	20240327	095500	1563776890	9700	9690	9710	9680	289
583	20240327	095400	1560975880	9680	9710	9720	9670	9965
584	20240327	095300	1464417730	9720	9710	9730	9710	1016
585	20240327	095200	1454550030	9700	9720	9720	9700	2678
586	20240327	095100	1428537440	9730	9730	9740	9720	446
587	20240327	095000	1424198230	9730	9740	9740	9730	3183
588	20240327	094900	1393217550	9740	9740	9750	9740	2380
589	20240327	094800	1370036310	9750	9750	9750	9740	352
590	20240327	094700	1366604610	9760	9760	9760	9750	1738
591	20240327	094600	1349644000	9760	9780	9780	9760	1540
592	20240327	094500	1334600250	9780	9780	9780	9770	878
593	20240327	094400	1326020340	9770	9760	9770	9760	1370
594	20240327	094300	1312636730	9770	9760	9770	9750	619
595	20240327	094200	1306595080	9760	9770	9770	9750	607
596	20240327	094100	1300670860	9770	9750	9780	9750	478
597	20240327	094000	1296000810	9740	9730	9770	9730	2935
598	20240327	093900	1267381800	9730	9740	9740	9710	693
599	20240327	093800	1260632260	9740	9720	9740	9710	6656
600	20240327	093700	1195928640	9720	9730	9730	9710	1206
601	20240327	093600	1184204890	9720	9720	9730	9710	1473
602	20240327	093500	1169897070	9720	9730	9730	9680	4831
603	20240327	093400	1123034460	9700	9740	9740	9700	12578
604	20240327	093300	1000872730	9730	9760	9770	9730	5201
605	20240327	093200	950188910	9760	9770	9770	9750	2033
606	20240327	093100	930353740	9760	9750	9770	9750	360
607	20240327	093000	926841310	9750	9760	9780	9750	1448
608	20240327	092900	912703580	9760	9770	9770	9740	2070
609	20240327	092800	892533470	9740	9770	9780	9740	18492
610	20240327	092700	712262920	9760	9790	9790	9760	4044
611	20240327	092600	672730940	9800	9820	9820	9800	1184
612	20240327	092500	661124390	9820	9830	9830	9810	1029
613	20240327	092400	651018290	9820	9820	9840	9820	332
614	20240327	092300	647757950	9830	9780	9830	9780	396
615	20240327	092200	643870170	9780	9800	9810	9770	7656
616	20240327	092100	568974610	9780	9800	9830	9780	3596
617	20240327	092000	533764060	9800	9810	9830	9800	8309
618	20240327	091900	452329710	9810	9840	9850	9810	8626
619	20240327	091800	367660030	9830	9820	9840	9820	445
620	20240327	091700	363289690	9810	9860	9860	9810	3869
621	20240327	091600	325279520	9850	9850	9860	9850	2364
622	20240327	091500	301983050	9850	9860	9910	9850	1573
623	20240327	091400	286462860	9860	9870	9870	9850	4006
624	20240327	091300	246962310	9880	9880	9960	9880	341
625	20240327	091200	243588900	9880	9900	9910	9880	2665
626	20240327	091100	217236520	9910	9910	9910	9910	487
627	20240327	091000	212410350	9910	9940	9940	9910	550
628	20240327	090900	206951670	9970	9980	9980	9920	2861
629	20240327	090800	178487930	9990	10000	10000	9990	249
630	20240327	090700	175998360	10000	9980	10010	9980	2266
631	20240327	090600	153341190	9980	9940	9980	9940	1724
632	20240327	090500	136172990	9930	9910	9930	9890	576
633	20240327	090400	130468770	9890	9930	9930	9890	82
634	20240327	090300	129657550	9920	9880	9920	9870	1360
635	20240327	090200	116217210	9880	9880	9950	9860	8094
636	20240327	090100	36315030	9880	9890	9900	9880	916
637	20240327	090000	27264200	9850	9960	9960	9850	2639