KissMeData/393210/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	204300	4124880880	5770	5770	5770	5770	17184
3	20240327	204200	4124880880	5770	5770	5770	5770	0
4	20240327	204100	4124880880	5770	5770	5770	5770	0
5	20240327	204000	4124880880	5770	5770	5770	5770	0
6	20240327	203900	4124880880	5770	5770	5770	5770	0
7	20240327	203800	4124880880	5770	5770	5770	5770	0
8	20240327	203700	4124880880	5770	5770	5770	5770	0
9	20240327	203600	4124880880	5770	5770	5770	5770	0
10	20240327	203500	4124880880	5770	5770	5770	5770	0
11	20240327	203400	4124880880	5770	5770	5770	5770	0
12	20240327	203300	4124880880	5770	5770	5770	5770	0
13	20240327	203200	4124880880	5770	5770	5770	5770	0
14	20240327	203100	4124880880	5770	5770	5770	5770	0
15	20240327	203000	4124880880	5770	5770	5770	5770	0
16	20240327	202900	4124880880	5770	5770	5770	5770	0
17	20240327	202800	4124880880	5770	5770	5770	5770	0
18	20240327	202700	4124880880	5770	5770	5770	5770	0
19	20240327	202600	4124880880	5770	5770	5770	5770	0
20	20240327	202500	4124880880	5770	5770	5770	5770	0
21	20240327	202400	4124880880	5770	5770	5770	5770	0
22	20240327	202300	4124880880	5770	5770	5770	5770	0
23	20240327	202200	4124880880	5770	5770	5770	5770	0
24	20240327	202100	4124880880	5770	5770	5770	5770	0
25	20240327	202000	4124880880	5770	5770	5770	5770	0
26	20240327	201900	4124880880	5770	5770	5770	5770	0
27	20240327	201800	4124880880	5770	5770	5770	5770	0
28	20240327	201700	4124880880	5770	5770	5770	5770	0
29	20240327	201600	4124880880	5770	5770	5770	5770	0
30	20240327	201500	4124880880	5770	5770	5770	5770	0
31	20240327	201400	4124880880	5770	5770	5770	5770	0
32	20240327	201300	4124880880	5770	5770	5770	5770	17184
33	20240327	201200	4124880880	5770	5770	5770	5770	0
34	20240327	201100	4124880880	5770	5770	5770	5770	0
35	20240327	201000	4124880880	5770	5770	5770	5770	0
36	20240327	200900	4124880880	5770	5770	5770	5770	0
37	20240327	200800	4124880880	5770	5770	5770	5770	0
38	20240327	200700	4124880880	5770	5770	5770	5770	0
39	20240327	200600	4124880880	5770	5770	5770	5770	0
40	20240327	200500	4124880880	5770	5770	5770	5770	0
41	20240327	200400	4124880880	5770	5770	5770	5770	0
42	20240327	200300	4124880880	5770	5770	5770	5770	0
43	20240327	200200	4124880880	5770	5770	5770	5770	0
44	20240327	200100	4124880880	5770	5770	5770	5770	0
45	20240327	200000	4124880880	5770	5770	5770	5770	0
46	20240327	195900	4124880880	5770	5770	5770	5770	0
47	20240327	195800	4124880880	5770	5770	5770	5770	0
48	20240327	195700	4124880880	5770	5770	5770	5770	0
49	20240327	195600	4124880880	5770	5770	5770	5770	0
50	20240327	195500	4124880880	5770	5770	5770	5770	0
51	20240327	195400	4124880880	5770	5770	5770	5770	0
52	20240327	195300	4124880880	5770	5770	5770	5770	0
53	20240327	195200	4124880880	5770	5770	5770	5770	0
54	20240327	195100	4124880880	5770	5770	5770	5770	0
55	20240327	195000	4124880880	5770	5770	5770	5770	0
56	20240327	194900	4124880880	5770	5770	5770	5770	0
57	20240327	194800	4124880880	5770	5770	5770	5770	0
58	20240327	194700	4124880880	5770	5770	5770	5770	0
59	20240327	194600	4124880880	5770	5770	5770	5770	0
60	20240327	194500	4124880880	5770	5770	5770	5770	0
61	20240327	194400	4124880880	5770	5770	5770	5770	0
62	20240327	194300	4124880880	5770	5770	5770	5770	17184
63	20240327	194200	4124880880	5770	5770	5770	5770	0
64	20240327	194100	4124880880	5770	5770	5770	5770	0
65	20240327	194000	4124880880	5770	5770	5770	5770	0
66	20240327	193900	4124880880	5770	5770	5770	5770	0
67	20240327	193800	4124880880	5770	5770	5770	5770	0
68	20240327	193700	4124880880	5770	5770	5770	5770	0
69	20240327	193600	4124880880	5770	5770	5770	5770	0
70	20240327	193500	4124880880	5770	5770	5770	5770	0
71	20240327	193400	4124880880	5770	5770	5770	5770	0
72	20240327	193300	4124880880	5770	5770	5770	5770	0
73	20240327	193200	4124880880	5770	5770	5770	5770	0
74	20240327	193100	4124880880	5770	5770	5770	5770	0
75	20240327	193000	4124880880	5770	5770	5770	5770	0
76	20240327	192900	4124880880	5770	5770	5770	5770	0
77	20240327	192800	4124880880	5770	5770	5770	5770	0
78	20240327	192700	4124880880	5770	5770	5770	5770	0
79	20240327	192600	4124880880	5770	5770	5770	5770	0
80	20240327	192500	4124880880	5770	5770	5770	5770	0
81	20240327	192400	4124880880	5770	5770	5770	5770	0
82	20240327	192300	4124880880	5770	5770	5770	5770	0
83	20240327	192200	4124880880	5770	5770	5770	5770	0
84	20240327	192100	4124880880	5770	5770	5770	5770	0
85	20240327	192000	4124880880	5770	5770	5770	5770	0
86	20240327	191900	4124880880	5770	5770	5770	5770	0
87	20240327	191800	4124880880	5770	5770	5770	5770	0
88	20240327	191700	4124880880	5770	5770	5770	5770	0
89	20240327	191600	4124880880	5770	5770	5770	5770	0
90	20240327	191500	4124880880	5770	5770	5770	5770	0
91	20240327	191400	4124880880	5770	5770	5770	5770	0
92	20240327	191300	4124880880	5770	5770	5770	5770	17184
93	20240327	191200	4124880880	5770	5770	5770	5770	0
94	20240327	191100	4124880880	5770	5770	5770	5770	0
95	20240327	191000	4124880880	5770	5770	5770	5770	0
96	20240327	190900	4124880880	5770	5770	5770	5770	0
97	20240327	190800	4124880880	5770	5770	5770	5770	0
98	20240327	190700	4124880880	5770	5770	5770	5770	0
99	20240327	190600	4124880880	5770	5770	5770	5770	0
100	20240327	190500	4124880880	5770	5770	5770	5770	0
101	20240327	190400	4124880880	5770	5770	5770	5770	0
102	20240327	190300	4124880880	5770	5770	5770	5770	0
103	20240327	190200	4124880880	5770	5770	5770	5770	0
104	20240327	190100	4124880880	5770	5770	5770	5770	0
105	20240327	190000	4124880880	5770	5770	5770	5770	0
106	20240327	185900	4124880880	5770	5770	5770	5770	0
107	20240327	185800	4124880880	5770	5770	5770	5770	0
108	20240327	185700	4124880880	5770	5770	5770	5770	0
109	20240327	185600	4124880880	5770	5770	5770	5770	0
110	20240327	185500	4124880880	5770	5770	5770	5770	0
111	20240327	185400	4124880880	5770	5770	5770	5770	0
112	20240327	185300	4124880880	5770	5770	5770	5770	0
113	20240327	185200	4124880880	5770	5770	5770	5770	0
114	20240327	185100	4124880880	5770	5770	5770	5770	0
115	20240327	185000	4124880880	5770	5770	5770	5770	0
116	20240327	184900	4124880880	5770	5770	5770	5770	0
117	20240327	184800	4124880880	5770	5770	5770	5770	0
118	20240327	184700	4124880880	5770	5770	5770	5770	0
119	20240327	184600	4124880880	5770	5770	5770	5770	0
120	20240327	184500	4124880880	5770	5770	5770	5770	0
121	20240327	184400	4124880880	5770	5770	5770	5770	0
122	20240327	184300	4124880880	5770	5770	5770	5770	17184
123	20240327	184200	4124880880	5770	5770	5770	5770	0
124	20240327	184100	4124880880	5770	5770	5770	5770	0
125	20240327	184000	4124880880	5770	5770	5770	5770	0
126	20240327	183900	4124880880	5770	5770	5770	5770	0
127	20240327	183800	4124880880	5770	5770	5770	5770	0
128	20240327	183700	4124880880	5770	5770	5770	5770	0
129	20240327	183600	4124880880	5770	5770	5770	5770	0
130	20240327	183500	4124880880	5770	5770	5770	5770	0
131	20240327	183400	4124880880	5770	5770	5770	5770	0
132	20240327	183300	4124880880	5770	5770	5770	5770	0
133	20240327	183200	4124880880	5770	5770	5770	5770	0
134	20240327	183100	4124880880	5770	5770	5770	5770	0
135	20240327	183000	4124880880	5770	5770	5770	5770	0
136	20240327	182900	4124880880	5770	5770	5770	5770	0
137	20240327	182800	4124880880	5770	5770	5770	5770	0
138	20240327	182700	4124880880	5770	5770	5770	5770	0
139	20240327	182600	4124880880	5770	5770	5770	5770	0
140	20240327	182500	4124880880	5770	5770	5770	5770	0
141	20240327	182400	4124880880	5770	5770	5770	5770	0
142	20240327	182300	4124880880	5770	5770	5770	5770	0
143	20240327	182200	4124880880	5770	5770	5770	5770	0
144	20240327	182100	4124880880	5770	5770	5770	5770	0
145	20240327	182000	4124880880	5770	5770	5770	5770	0
146	20240327	181900	4124880880	5770	5770	5770	5770	0
147	20240327	181800	4124880880	5770	5770	5770	5770	0
148	20240327	181700	4124880880	5770	5770	5770	5770	0
149	20240327	181600	4124880880	5770	5770	5770	5770	0
150	20240327	181500	4124880880	5770	5770	5770	5770	0
151	20240327	181400	4124880880	5770	5770	5770	5770	0
152	20240327	181300	4124880880	5770	5770	5770	5770	17184
153	20240327	181200	4124880880	5770	5770	5770	5770	0
154	20240327	181100	4124880880	5770	5770	5770	5770	0
155	20240327	181000	4124880880	5770	5770	5770	5770	0
156	20240327	180900	4124880880	5770	5770	5770	5770	0
157	20240327	180800	4124880880	5770	5770	5770	5770	0
158	20240327	180700	4124880880	5770	5770	5770	5770	0
159	20240327	180600	4124880880	5770	5770	5770	5770	0
160	20240327	180500	4124880880	5770	5770	5770	5770	0
161	20240327	180400	4124880880	5770	5770	5770	5770	0
162	20240327	180300	4124880880	5770	5770	5770	5770	0
163	20240327	180200	4124880880	5770	5770	5770	5770	0
164	20240327	180100	4124880880	5770	5770	5770	5770	0
165	20240327	180000	4124880880	5770	5770	5770	5770	0
166	20240327	175900	4124880880	5770	5770	5770	5770	0
167	20240327	175800	4124880880	5770	5770	5770	5770	0
168	20240327	175700	4124880880	5770	5770	5770	5770	0
169	20240327	175600	4124880880	5770	5770	5770	5770	0
170	20240327	175500	4124880880	5770	5770	5770	5770	0
171	20240327	175400	4124880880	5770	5770	5770	5770	0
172	20240327	175300	4124880880	5770	5770	5770	5770	0
173	20240327	175200	4124880880	5770	5770	5770	5770	0
174	20240327	175100	4124880880	5770	5770	5770	5770	0
175	20240327	175000	4124880880	5770	5770	5770	5770	0
176	20240327	174900	4124880880	5770	5770	5770	5770	0
177	20240327	174800	4124880880	5770	5770	5770	5770	0
178	20240327	174700	4124880880	5770	5770	5770	5770	0
179	20240327	174600	4124880880	5770	5770	5770	5770	0
180	20240327	174500	4124880880	5770	5770	5770	5770	0
181	20240327	174400	4124880880	5770	5770	5770	5770	0
182	20240327	174300	4124880880	5770	5770	5770	5770	17184
183	20240327	174200	4124880880	5770	5770	5770	5770	0
184	20240327	174100	4124880880	5770	5770	5770	5770	0
185	20240327	174000	4124880880	5770	5770	5770	5770	0
186	20240327	173900	4124880880	5770	5770	5770	5770	0
187	20240327	173800	4124880880	5770	5770	5770	5770	0
188	20240327	173700	4124880880	5770	5770	5770	5770	0
189	20240327	173600	4124880880	5770	5770	5770	5770	0
190	20240327	173500	4124880880	5770	5770	5770	5770	0
191	20240327	173400	4124880880	5770	5770	5770	5770	0
192	20240327	173300	4124880880	5770	5770	5770	5770	0
193	20240327	173200	4124880880	5770	5770	5770	5770	0
194	20240327	173100	4124880880	5770	5770	5770	5770	0
195	20240327	173000	4124880880	5770	5770	5770	5770	0
196	20240327	172900	4124880880	5770	5770	5770	5770	0
197	20240327	172800	4124880880	5770	5770	5770	5770	0
198	20240327	172700	4124880880	5770	5770	5770	5770	0
199	20240327	172600	4124880880	5770	5770	5770	5770	0
200	20240327	172500	4124880880	5770	5770	5770	5770	0
201	20240327	172400	4124880880	5770	5770	5770	5770	0
202	20240327	172300	4124880880	5770	5770	5770	5770	0
203	20240327	172200	4124880880	5770	5770	5770	5770	0
204	20240327	172100	4124880880	5770	5770	5770	5770	0
205	20240327	172000	4124880880	5770	5770	5770	5770	0
206	20240327	171900	4124880880	5770	5770	5770	5770	0
207	20240327	171800	4124880880	5770	5770	5770	5770	0
208	20240327	171700	4124880880	5770	5770	5770	5770	0
209	20240327	171600	4124880880	5770	5770	5770	5770	0
210	20240327	171500	4124880880	5770	5770	5770	5770	0
211	20240327	171400	4124880880	5770	5770	5770	5770	0
212	20240327	171300	4124880880	5770	5770	5770	5770	17184
213	20240327	171200	4124880880	5770	5770	5770	5770	0
214	20240327	171100	4124880880	5770	5770	5770	5770	0
215	20240327	171000	4124880880	5770	5770	5770	5770	0
216	20240327	170900	4124880880	5770	5770	5770	5770	0
217	20240327	170800	4124880880	5770	5770	5770	5770	0
218	20240327	170700	4124880880	5770	5770	5770	5770	0
219	20240327	170600	4124880880	5770	5770	5770	5770	0
220	20240327	170500	4124880880	5770	5770	5770	5770	0
221	20240327	170400	4124880880	5770	5770	5770	5770	0
222	20240327	170300	4124880880	5770	5770	5770	5770	0
223	20240327	170200	4124880880	5770	5770	5770	5770	0
224	20240327	170100	4124880880	5770	5770	5770	5770	0
225	20240327	170000	4124880880	5770	5770	5770	5770	0
226	20240327	165900	4124880880	5770	5770	5770	5770	0
227	20240327	165800	4124880880	5770	5770	5770	5770	0
228	20240327	165700	4124880880	5770	5770	5770	5770	0
229	20240327	165600	4124880880	5770	5770	5770	5770	0
230	20240327	165500	4124880880	5770	5770	5770	5770	0
231	20240327	165400	4124880880	5770	5770	5770	5770	0
232	20240327	165300	4124880880	5770	5770	5770	5770	0
233	20240327	165200	4124880880	5770	5770	5770	5770	0
234	20240327	165100	4124880880	5770	5770	5770	5770	0
235	20240327	165000	4124880880	5770	5770	5770	5770	0
236	20240327	164900	4124880880	5770	5770	5770	5770	0
237	20240327	164800	4124880880	5770	5770	5770	5770	0
238	20240327	164700	4124880880	5770	5770	5770	5770	0
239	20240327	164600	4124880880	5770	5770	5770	5770	0
240	20240327	164500	4124880880	5770	5770	5770	5770	0
241	20240327	164400	4124880880	5770	5770	5770	5770	0
242	20240327	164300	4124880880	5770	5770	5770	5770	17184
243	20240327	164200	4124880880	5770	5770	5770	5770	0
244	20240327	164100	4124880880	5770	5770	5770	5770	0
245	20240327	164000	4124880880	5770	5770	5770	5770	0
246	20240327	163900	4124880880	5770	5770	5770	5770	0
247	20240327	163800	4124880880	5770	5770	5770	5770	0
248	20240327	163700	4124880880	5770	5770	5770	5770	0
249	20240327	163600	4124880880	5770	5770	5770	5770	0
250	20240327	163500	4124880880	5770	5770	5770	5770	0
251	20240327	163400	4124880880	5770	5770	5770	5770	0
252	20240327	163300	4124880880	5770	5770	5770	5770	0
253	20240327	163200	4124880880	5770	5770	5770	5770	0
254	20240327	163100	4124880880	5770	5770	5770	5770	0
255	20240327	163000	4124880880	5770	5770	5770	5770	0
256	20240327	162900	4124880880	5770	5770	5770	5770	0
257	20240327	162800	4124880880	5770	5770	5770	5770	0
258	20240327	162700	4124880880	5770	5770	5770	5770	0
259	20240327	162600	4124880880	5770	5770	5770	5770	0
260	20240327	162500	4124880880	5770	5770	5770	5770	0
261	20240327	162400	4124880880	5770	5770	5770	5770	0
262	20240327	162300	4124880880	5770	5770	5770	5770	0
263	20240327	162200	4124880880	5770	5770	5770	5770	0
264	20240327	162100	4124880880	5770	5770	5770	5770	0
265	20240327	162000	4124880880	5770	5770	5770	5770	0
266	20240327	161900	4124880880	5770	5770	5770	5770	0
267	20240327	161800	4124880880	5770	5770	5770	5770	0
268	20240327	161700	4124880880	5770	5770	5770	5770	0
269	20240327	161600	4124880880	5770	5770	5770	5770	0
270	20240327	161500	4124880880	5770	5770	5770	5770	0
271	20240327	161400	4124880880	5770	5770	5770	5770	0
272	20240327	161300	4124880880	5770	5770	5770	5770	17184
273	20240327	161200	4124880880	5770	5770	5770	5770	0
274	20240327	161100	4124880880	5770	5770	5770	5770	0
275	20240327	161000	4124880880	5770	5770	5770	5770	0
276	20240327	160900	4124880880	5770	5770	5770	5770	0
277	20240327	160800	4124880880	5770	5770	5770	5770	0
278	20240327	160700	4124880880	5770	5770	5770	5770	0
279	20240327	160600	4124880880	5770	5770	5770	5770	0
280	20240327	160500	4124880880	5770	5770	5770	5770	0
281	20240327	160400	4124880880	5770	5770	5770	5770	0
282	20240327	160300	4124880880	5770	5770	5770	5770	0
283	20240327	160200	4124880880	5770	5770	5770	5770	0
284	20240327	160100	4124880880	5770	5770	5770	5770	0
285	20240327	160000	4124880880	5770	5770	5770	5770	0
286	20240327	155900	4124880880	5770	5770	5770	5770	0
287	20240327	155800	4124880880	5770	5770	5770	5770	0
288	20240327	155700	4124880880	5770	5770	5770	5770	0
289	20240327	155600	4124880880	5770	5770	5770	5770	0
290	20240327	155500	4124880880	5770	5770	5770	5770	0
291	20240327	155400	4124880880	5770	5770	5770	5770	0
292	20240327	155300	4124880880	5770	5770	5770	5770	0
293	20240327	155200	4124880880	5770	5770	5770	5770	0
294	20240327	155100	4124880880	5770	5770	5770	5770	0
295	20240327	155000	4124880880	5770	5770	5770	5770	0
296	20240327	154900	4124880880	5770	5770	5770	5770	0
297	20240327	154800	4124880880	5770	5770	5770	5770	0
298	20240327	154700	4124880880	5770	5770	5770	5770	0
299	20240327	154600	4124880880	5770	5770	5770	5770	0
300	20240327	154500	4124880880	5770	5770	5770	5770	0
301	20240327	154400	4124880880	5770	5770	5770	5770	0
302	20240327	154300	4124880880	5770	5770	5770	5770	17184
303	20240327	154200	4124880880	5770	5770	5770	5770	0
304	20240327	154100	4124880880	5770	5770	5770	5770	0
305	20240327	154000	4124880880	5770	5770	5770	5770	0
306	20240327	153900	4124880880	5770	5770	5770	5770	0
307	20240327	153800	4124880880	5770	5770	5770	5770	0
308	20240327	153700	4124880880	5770	5770	5770	5770	0
309	20240327	153600	4124880880	5770	5770	5770	5770	0
310	20240327	153500	4124880880	5770	5770	5770	5770	0
311	20240327	153400	4124880880	5770	5770	5770	5770	0
312	20240327	153300	4124880880	5770	5770	5770	5770	0
313	20240327	153200	4124880880	5770	5770	5770	5770	0
314	20240327	153100	4124880880	5770	5770	5770	5770	0
315	20240327	153000	4124880880	5770	5770	5770	5770	17184
316	20240327	152900	4025729200	5750	5750	5750	5750	0
317	20240327	152800	4025729200	5750	5750	5750	5750	0
318	20240327	152700	4025729200	5750	5750	5750	5750	0
319	20240327	152600	4025729200	5750	5750	5750	5750	0
320	20240327	152500	4025729200	5750	5750	5750	5750	0
321	20240327	152400	4025729200	5750	5750	5750	5750	0
322	20240327	152300	4025729200	5750	5750	5750	5750	0
323	20240327	152200	4025729200	5750	5750	5750	5750	0
324	20240327	152100	4025729200	5750	5750	5750	5750	0
325	20240327	152000	4025729200	5750	5750	5750	5750	0
326	20240327	151900	4025729200	5750	5770	5770	5740	3256
327	20240327	151800	4006986400	5770	5780	5780	5770	2537
328	20240327	151700	3992341680	5780	5780	5780	5770	572
329	20240327	151600	3989038520	5780	5780	5780	5780	215
330	20240327	151500	3987795820	5780	5780	5780	5770	452
331	20240327	151400	3985183430	5790	5810	5810	5770	1980
332	20240327	151300	3973724120	5790	5820	5820	5780	1147
333	20240327	151200	3967074980	5820	5780	5820	5780	3500
334	20240327	151100	3946743760	5790	5760	5790	5760	4974
335	20240327	151000	3918048970	5760	5760	5760	5760	1046
336	20240327	150900	3912024010	5760	5780	5780	5760	1059
337	20240327	150800	3905922990	5780	5760	5780	5740	2424
338	20240327	150700	3891972080	5750	5740	5750	5740	1183
339	20240327	150600	3885179360	5770	5730	5770	5730	90
340	20240327	150500	3884663620	5710	5750	5750	5710	1534
341	20240327	150400	3875881020	5770	5770	5770	5770	205
342	20240327	150300	3874698170	5770	5770	5770	5770	173
343	20240327	150200	3873699960	5750	5750	5750	5750	105
344	20240327	150100	3873096210	5750	5750	5750	5710	8647
345	20240327	150000	3823555070	5780	5780	5780	5780	51
346	20240327	145900	3823260290	5770	5770	5770	5770	0
347	20240327	145800	3823260290	5770	5750	5770	5750	323
348	20240327	145700	3821398480	5750	5770	5770	5750	3904
349	20240327	145600	3798934130	5780	5780	5780	5770	328
350	20240327	145500	3797040160	5770	5770	5770	5770	187
351	20240327	145400	3795961170	5760	5780	5780	5760	461
352	20240327	145300	3793300310	5760	5770	5770	5760	594
353	20240327	145200	3789874790	5770	5760	5770	5760	1229
354	20240327	145100	3782793890	5760	5760	5760	5760	281
355	20240327	145000	3781175330	5760	5760	5760	5760	2145
356	20240327	144900	3768820130	5760	5760	5760	5760	1
357	20240327	144800	3768814370	5780	5780	5780	5780	536
358	20240327	144700	3765716290	5780	5780	5780	5780	2
359	20240327	144600	3765704730	5780	5780	5790	5780	699
360	20240327	144500	3761664500	5790	5790	5790	5790	0
361	20240327	144400	3761664500	5790	5770	5790	5770	762
362	20240327	144300	3757263320	5760	5770	5770	5760	893
363	20240327	144200	3752117920	5770	5780	5780	5770	25
364	20240327	144100	3751973460	5770	5780	5780	5770	627
365	20240327	144000	3748355660	5770	5770	5770	5770	12
366	20240327	143900	3748286420	5780	5780	5780	5780	0
367	20240327	143800	3748286420	5780	5770	5780	5770	503
368	20240327	143700	3745383110	5780	5780	5780	5770	844
369	20240327	143600	3740505670	5780	5790	5790	5780	104
370	20240327	143500	3739904540	5770	5790	5790	5770	89
371	20240327	143400	3739390990	5750	5800	5800	5750	764
372	20240327	143300	3734970900	5770	5750	5770	5750	1577
373	20240327	143200	3725872480	5760	5770	5770	5760	226
374	20240327	143100	3724570700	5760	5770	5770	5760	733
375	20240327	143000	3720342160	5770	5770	5810	5770	197
376	20240327	142900	3719204550	5810	5780	5820	5770	2055
377	20240327	142800	3707284650	5780	5780	5780	5780	10
378	20240327	142700	3707226850	5780	5770	5780	5770	47
379	20240327	142600	3706955560	5770	5750	5770	5750	2471
380	20240327	142500	3692745970	5740	5740	5740	5740	678
381	20240327	142400	3688854250	5740	5750	5750	5740	896
382	20240327	142300	3683704170	5750	5750	5760	5750	85
383	20240327	142200	3683215410	5750	5750	5760	5750	894
384	20240327	142100	3678069670	5750	5750	5750	5750	48
385	20240327	142000	3677793670	5730	5730	5730	5730	19
386	20240327	141900	3677684800	5750	5750	5750	5750	0
387	20240327	141800	3677684800	5750	5730	5750	5720	387
388	20240327	141700	3675469720	5760	5760	5760	5760	360
389	20240327	141600	3673396120	5720	5730	5730	5720	1433
390	20240327	141500	3665185610	5730	5730	5730	5730	2000
391	20240327	141400	3653725610	5730	5730	5730	5730	241
392	20240327	141300	3652344680	5730	5740	5760	5730	503
393	20240327	141200	3649458790	5740	5750	5750	5740	44
394	20240327	141100	3649206190	5750	5750	5770	5750	1312
395	20240327	141000	3641649760	5760	5760	5760	5760	61
396	20240327	140900	3641298400	5750	5760	5760	5750	28
397	20240327	140800	3641137270	5750	5750	5750	5750	71
398	20240327	140700	3640729020	5750	5750	5750	5750	80
399	20240327	140600	3640269020	5760	5760	5760	5760	370
400	20240327	140500	3638137820	5780	5780	5780	5780	89
401	20240327	140400	3637623400	5780	5780	5780	5780	0
402	20240327	140300	3637623400	5780	5790	5790	5750	1015
403	20240327	140200	3631748150	5780	5780	5780	5740	997
404	20240327	140100	3625986770	5780	5750	5780	5740	247
405	20240327	140000	3624563380	5750	5760	5790	5750	764
406	20240327	135900	3620151020	5760	5750	5760	5740	56
407	20240327	135800	3619829060	5780	5780	5780	5780	300
408	20240327	135700	3618095060	5770	5770	5780	5770	221
409	20240327	135600	3616818690	5730	5760	5760	5730	9027
410	20240327	135500	3565062710	5770	5760	5770	5760	12
411	20240327	135400	3564993490	5750	5780	5780	5750	826
412	20240327	135300	3560233770	5780	5790	5790	5780	688
413	20240327	135200	3556250360	5790	5770	5790	5770	503
414	20240327	135100	3553338010	5790	5780	5800	5780	530
415	20240327	135000	3550269310	5800	5790	5800	5780	3469
416	20240327	134900	3530164080	5780	5790	5790	5780	1549
417	20240327	134800	3521199970	5790	5770	5790	5770	6305
418	20240327	134700	3484808950	5770	5730	5770	5730	1658
419	20240327	134600	3475272070	5700	5720	5720	5700	6500
420	20240327	134500	3438195450	5730	5730	5730	5730	0
421	20240327	134400	3438195450	5730	5720	5730	5720	725
422	20240327	134300	3434046190	5720	5730	5730	5720	1775
423	20240327	134200	3423885450	5730	5730	5740	5730	223
424	20240327	134100	3422607650	5730	5710	5730	5710	247
425	20240327	134000	3421197260	5710	5720	5730	5710	1032
426	20240327	133900	3415288900	5730	5700	5730	5700	501
427	20240327	133800	3412433170	5730	5710	5740	5700	2004
428	20240327	133700	3400982980	5720	5720	5720	5720	240
429	20240327	133600	3399610180	5730	5730	5730	5730	180
430	20240327	133500	3398578780	5710	5730	5730	5710	533
431	20240327	133400	3395527230	5730	5730	5730	5720	174
432	20240327	133300	3394530650	5710	5710	5710	5710	0
433	20240327	133200	3394530650	5710	5710	5710	5710	25
434	20240327	133100	3394387900	5700	5700	5700	5700	0
435	20240327	133000	3394387900	5700	5700	5700	5700	0
436	20240327	132900	3394387900	5700	5720	5720	5700	287
437	20240327	132800	3392750580	5720	5720	5720	5720	244
438	20240327	132700	3391354900	5710	5730	5740	5710	754
439	20240327	132600	3387029390	5730	5730	5730	5730	26
440	20240327	132500	3386880410	5690	5720	5720	5690	48
441	20240327	132400	3386606300	5720	5700	5720	5690	305
442	20240327	132300	3384867670	5710	5720	5720	5710	4
443	20240327	132200	3384844800	5710	5720	5720	5710	6
444	20240327	132100	3384810510	5720	5710	5720	5710	395
445	20240327	132000	3382554220	5710	5700	5710	5700	219
446	20240327	131900	3381304780	5700	5700	5700	5700	0
447	20240327	131800	3381304780	5700	5700	5710	5700	226
448	20240327	131700	3380016500	5700	5710	5710	5700	1163
449	20240327	131600	3373387390	5730	5680	5730	5680	849
450	20240327	131500	3368533090	5670	5670	5670	5670	4
451	20240327	131400	3368510410	5670	5670	5670	5670	61
452	20240327	131300	3368164540	5690	5680	5690	5680	176
453	20240327	131200	3367163600	5670	5690	5690	5670	671
454	20240327	131100	3363354480	5680	5680	5680	5680	0
455	20240327	131000	3363354480	5680	5680	5680	5680	10
456	20240327	130900	3363297680	5680	5710	5710	5680	53
457	20240327	130800	3362995080	5710	5710	5710	5710	3
458	20240327	130700	3362977950	5730	5730	5730	5730	0
459	20240327	130600	3362977950	5730	5720	5730	5720	400
460	20240327	130500	3360686220	5720	5670	5730	5670	814
461	20240327	130400	3356040860	5680	5680	5680	5680	0
462	20240327	130300	3356040860	5680	5680	5680	5680	201
463	20240327	130200	3354899180	5660	5660	5660	5660	0
464	20240327	130100	3354899180	5660	5660	5660	5660	14
465	20240327	130000	3354819940	5660	5660	5660	5660	0
466	20240327	125900	3354819940	5660	5660	5660	5660	457
467	20240327	125800	3352233320	5660	5690	5690	5660	245
468	20240327	125700	3350844090	5690	5690	5690	5690	0
469	20240327	125600	3350844090	5690	5690	5690	5640	34
470	20240327	125500	3350651180	5690	5650	5690	5640	1359
471	20240327	125400	3342941210	5650	5650	5720	5650	755
472	20240327	125300	3338636930	5640	5640	5640	5640	155
473	20240327	125200	3337762730	5640	5640	5640	5640	952
474	20240327	125100	3332393450	5640	5640	5640	5640	0
475	20240327	125000	3332393450	5640	5640	5650	5640	464
476	20240327	124900	3329775870	5650	5640	5650	5630	56
477	20240327	124800	3329460330	5640	5670	5670	5620	7151
478	20240327	124700	3289191780	5670	5670	5670	5670	250
479	20240327	124600	3287774280	5670	5670	5670	5670	1
480	20240327	124500	3287768610	5670	5670	5670	5670	12
481	20240327	124400	3287700570	5750	5740	5760	5730	405
482	20240327	124300	3285375460	5670	5650	5750	5650	1807
483	20240327	124200	3275049570	5640	5640	5640	5640	82
484	20240327	124100	3274587090	5640	5640	5640	5640	1
485	20240327	124000	3274581450	5660	5650	5660	5650	1101
486	20240327	123900	3268357270	5630	5620	5630	5620	2713
487	20240327	123800	3253093080	5620	5650	5650	5620	4385
488	20240327	123700	3228370520	5650	5650	5650	5650	50
489	20240327	123600	3228088020	5650	5650	5650	5650	1868
490	20240327	123500	3217533820	5650	5660	5660	5650	250
491	20240327	123400	3216120420	5650	5670	5690	5650	2756
492	20240327	123300	3200531720	5670	5690	5690	5670	782
493	20240327	123200	3196097560	5700	5700	5700	5700	869
494	20240327	123100	3191144260	5700	5660	5700	5660	158
495	20240327	123000	3190246050	5690	5670	5690	5670	45
496	20240327	122900	3189990590	5670	5670	5670	5670	3
497	20240327	122800	3189973580	5670	5670	5670	5660	29
498	20240327	122700	3189809160	5670	5690	5690	5670	381
499	20240327	122600	3187648870	5680	5680	5680	5680	0
500	20240327	122500	3187648870	5680	5680	5680	5680	10
501	20240327	122400	3187592070	5680	5680	5680	5670	275
502	20240327	122300	3186030280	5680	5690	5690	5670	180
503	20240327	122200	3185007960	5700	5700	5700	5700	0
504	20240327	122100	3185007960	5700	5660	5700	5660	908
505	20240327	122000	3179853650	5670	5680	5680	5660	393
506	20240327	121900	3177627200	5680	5670	5680	5660	662
507	20240327	121800	3173868450	5670	5670	5670	5670	11
508	20240327	121700	3173806080	5670	5670	5670	5670	120
509	20240327	121600	3173125680	5670	5670	5670	5640	1076
510	20240327	121500	3167042820	5670	5700	5700	5670	315
511	20240327	121400	3165252380	5680	5680	5680	5680	50
512	20240327	121300	3164968380	5680	5710	5710	5680	671
513	20240327	121200	3161149810	5710	5670	5710	5670	9251
514	20240327	121100	3108423290	5650	5660	5660	5650	876
515	20240327	121000	3103472530	5670	5660	5670	5660	1065
516	20240327	120900	3097439910	5660	5660	5660	5660	328
517	20240327	120800	3095583430	5670	5670	5680	5650	361
518	20240327	120700	3093540100	5670	5670	5670	5670	176
519	20240327	120600	3092542180	5670	5670	5670	5670	1
520	20240327	120500	3092536510	5650	5650	5650	5650	50
521	20240327	120400	3092254010	5640	5670	5670	5640	1923
522	20240327	120300	3081389250	5670	5670	5670	5670	477
523	20240327	120200	3078684660	5670	5670	5670	5670	34
524	20240327	120100	3078491880	5660	5660	5670	5660	653
525	20240327	120000	3074795800	5660	5660	5660	5660	25
526	20240327	115900	3074654300	5660	5660	5660	5650	872
527	20240327	115800	3069719290	5650	5650	5650	5650	673
528	20240327	115700	3065916840	5650	5650	5650	5650	318
529	20240327	115600	3064120140	5650	5650	5650	5650	71
530	20240327	115500	3063718990	5650	5640	5650	5640	102
531	20240327	115400	3063143410	5640	5650	5650	5640	26
532	20240327	115300	3062996570	5660	5650	5660	5650	2861
533	20240327	115200	3046831420	5650	5660	5670	5650	187
534	20240327	115100	3045772380	5670	5670	5670	5670	10
535	20240327	115000	3045715680	5650	5680	5680	5650	735
536	20240327	114900	3041553880	5680	5690	5690	5680	24
537	20240327	114800	3041417330	5690	5740	5760	5690	757
538	20240327	114700	3037064560	5690	5700	5700	5690	35
539	20240327	114600	3036865070	5700	5670	5790	5650	5541
540	20240327	114500	3005358780	5670	5670	5670	5670	206
541	20240327	114400	3004190760	5670	5670	5670	5670	201
542	20240327	114300	3003051090	5670	5680	5680	5670	332
543	20240327	114200	3001167960	5680	5670	5680	5670	181
544	20240327	114100	3000139890	5680	5680	5680	5680	148
545	20240327	114000	2999299250	5680	5680	5680	5680	1
546	20240327	113900	2999293570	5720	5710	5720	5670	518
547	20240327	113800	2996332780	5720	5680	5720	5680	340
548	20240327	113700	2994401500	5680	5760	5790	5680	2508
549	20240327	113600	2979985760	5660	5650	5770	5640	2910
550	20240327	113500	2963337480	5650	5660	5670	5640	5037
551	20240327	113400	2934877440	5670	5670	5670	5650	1407
552	20240327	113300	2926923160	5670	5660	5690	5650	1022
553	20240327	113200	2921141310	5660	5660	5660	5660	425
554	20240327	113100	2918735810	5660	5680	5680	5660	2236
555	20240327	113000	2906052420	5690	5690	5690	5690	116
556	20240327	112900	2905392380	5700	5690	5700	5690	369
557	20240327	112800	2903289420	5700	5710	5710	5700	492
558	20240327	112700	2900484610	5700	5700	5700	5700	1
559	20240327	112600	2900478910	5700	5690	5750	5690	965
560	20240327	112500	2894966930	5680	5680	5680	5650	3690
561	20240327	112400	2874051230	5680	5680	5680	5680	3551
562	20240327	112300	2853881550	5680	5690	5700	5680	2764
563	20240327	112200	2838147650	5700	5700	5700	5690	993
564	20240327	112100	2832491670	5700	5730	5730	5700	10089
565	20240327	112000	2774889980	5730	5740	5750	5730	706
566	20240327	111900	2770837670	5730	5740	5740	5720	254
567	20240327	111800	2769382240	5740	5740	5740	5740	88
568	20240327	111700	2768877120	5790	5770	5790	5720	7799
569	20240327	111600	2724183980	5750	5750	5750	5750	168
570	20240327	111500	2723217980	5750	5750	5810	5750	1234
571	20240327	111400	2716109480	5750	5770	5770	5750	26
572	20240327	111300	2715959940	5750	5770	5770	5750	3
573	20240327	111200	2715942650	5750	5750	5750	5750	66
574	20240327	111100	2715563150	5770	5770	5770	5770	50
575	20240327	111000	2715274650	5770	5760	5790	5750	2385
576	20240327	110900	2701550700	5770	5770	5770	5770	0
577	20240327	110800	2701550700	5770	5770	5770	5770	100
578	20240327	110700	2700973700	5770	5740	5770	5740	806
579	20240327	110600	2696346000	5730	5780	5800	5730	3932
580	20240327	110500	2673780900	5770	5820	5820	5770	1406
581	20240327	110400	2665665810	5820	5780	5830	5780	1703
582	20240327	110300	2655781030	5770	5780	5780	5770	242
583	20240327	110200	2654383860	5780	5780	5780	5770	97
584	20240327	110100	2653823220	5780	5810	5810	5780	324
585	20240327	110000	2651949000	5810	5820	5820	5780	230
586	20240327	105900	2650612410	5830	5770	5830	5760	910
587	20240327	105800	2645357910	5770	5770	5790	5770	73
588	20240327	105700	2644936580	5770	5750	5770	5750	433
589	20240327	105600	2642441520	5750	5750	5750	5740	1877
590	20240327	105500	2631659770	5750	5750	5750	5750	503
591	20240327	105400	2628767520	5750	5770	5770	5750	186
592	20240327	105300	2627696410	5830	5770	5840	5770	781
593	20240327	105200	2623160570	5770	5750	5770	5750	906
594	20240327	105100	2617945110	5740	5740	5740	5740	199
595	20240327	105000	2616802850	5740	5750	5750	5740	638
596	20240327	104900	2613139030	5750	5750	5750	5750	216
597	20240327	104800	2611897030	5750	5740	5750	5740	379
598	20240327	104700	2609719590	5750	5750	5750	5740	260
599	20240327	104600	2608226980	5750	5760	5770	5750	1537
600	20240327	104500	2599388910	5740	5750	5770	5740	7807
601	20240327	104400	2554570470	5750	5790	5790	5750	6833
602	20240327	104300	2515254090	5830	5830	5830	5830	0
603	20240327	104200	2515254090	5830	5770	5840	5770	766
604	20240327	104100	2510795990	5810	5770	5810	5770	238
605	20240327	104000	2509418810	5770	5800	5800	5770	231
606	20240327	103900	2508085310	5800	5770	5800	5770	40
607	20240327	103800	2507854480	5770	5770	5770	5760	596
608	20240327	103700	2504419820	5760	5810	5810	5760	372
609	20240327	103600	2502270380	5810	5770	5810	5770	1145
610	20240327	103500	2495663520	5780	5770	5790	5770	646
611	20240327	103400	2491935560	5780	5790	5790	5780	542
612	20240327	103300	2488801460	5790	5810	5810	5790	152
613	20240327	103200	2487920740	5810	5780	5810	5780	2601
614	20240327	103100	2472834580	5780	5820	5820	5780	3317
615	20240327	103000	2453578320	5820	5830	5830	5820	6793
616	20240327	102900	2414029090	5830	5830	5840	5830	10
617	20240327	102800	2413970780	5830	5840	5840	5830	2195
618	20240327	102700	2401170140	5840	5850	5850	5840	465
619	20240327	102600	2398454530	5840	5850	5850	5840	653
620	20240327	102500	2394640610	5850	5850	5850	5830	563
621	20240327	102400	2391358130	5880	5880	5880	5880	1
622	20240327	102300	2391352250	5880	5880	5880	5880	1
623	20240327	102200	2391346370	5830	5830	5830	5830	15
624	20240327	102100	2391258920	5830	5850	5850	5830	192
625	20240327	102000	2390135920	5820	5870	5900	5820	4784
626	20240327	101900	2362184320	5840	5880	5880	5840	876
627	20240327	101800	2357061410	5880	5880	5880	5880	201
628	20240327	101700	2355879530	5850	5850	5850	5850	3078
629	20240327	101600	2337873230	5850	5870	5870	5850	428
630	20240327	101500	2335368740	5870	5870	5870	5870	231
631	20240327	101400	2334012770	5870	5870	5870	5870	127
632	20240327	101300	2333267280	5900	5890	5900	5880	1164
633	20240327	101200	2326413860	5900	5900	5900	5890	15
634	20240327	101100	2326325370	5890	5900	5900	5890	686
635	20240327	101000	2322278150	5900	5930	5930	5900	1109
636	20240327	100900	2315735000	5930	5880	5930	5860	3606
637	20240327	100800	2294393300	5860	5860	5860	5840	780
638	20240327	100700	2289828280	5870	5860	5870	5860	114
639	20240327	100600	2289160230	5860	5870	5880	5860	1184
640	20240327	100500	2282210230	5870	5880	5880	5870	2455
641	20240327	100400	2267788860	5910	5920	5920	5880	5660
642	20240327	100300	2234308930	5920	5900	5920	5900	7201
643	20240327	100200	2191809990	5890	5890	5900	5880	2291
644	20240327	100100	2178305730	5880	5870	5890	5870	5330
645	20240327	100000	2146989360	5880	5870	5880	5870	791
646	20240327	095900	2142346060	5870	5890	5890	5870	454
647	20240327	095800	2139680570	5870	5870	5890	5870	1488
648	20240327	095700	2130932290	5860	5860	5860	5860	2557
649	20240327	095600	2115948270	5850	5850	5860	5850	988
650	20240327	095500	2110166460	5870	5860	5880	5860	4182
651	20240327	095400	2085625770	5860	5850	5860	5850	1859
652	20240327	095300	2074740570	5850	5840	5850	5830	3855
653	20240327	095200	2052209810	5830	5820	5840	5820	3369
654	20240327	095100	2032579500	5820	5790	5830	5780	2442
655	20240327	095000	2018377810	5790	5780	5790	5780	134
656	20240327	094900	2017602240	5780	5770	5790	5770	238
657	20240327	094800	2016225610	5810	5810	5810	5790	419
658	20240327	094700	2013795220	5800	5760	5800	5750	1802
659	20240327	094600	2003351760	5760	5770	5790	5760	947
660	20240327	094500	1997895450	5800	5760	5800	5760	322
661	20240327	094400	1996038740	5790	5790	5810	5760	7934
662	20240327	094300	1950111650	5790	5810	5810	5790	1839
663	20240327	094200	1939447000	5810	5780	5810	5780	1732
664	20240327	094100	1929393650	5790	5790	5830	5780	2461
665	20240327	094000	1915150030	5840	5820	5840	5820	1639
666	20240327	093900	1905601450	5780	5780	5780	5780	696
667	20240327	093800	1901578570	5780	5790	5820	5780	3735
668	20240327	093700	1879989200	5830	5800	5830	5790	2109
669	20240327	093600	1867697500	5820	5800	5850	5780	4718
670	20240327	093500	1840278860	5800	5760	5800	5720	3019
671	20240327	093400	1822836790	5760	5740	5760	5730	11839
672	20240327	093300	1754897830	5740	5750	5750	5740	6214
673	20240327	093200	1719188000	5750	5750	5750	5740	2968
674	20240327	093100	1702131220	5750	5750	5780	5750	1921
675	20240327	093000	1691085440	5750	5740	5790	5740	1466
676	20240327	092900	1682650140	5740	5740	5770	5740	3544
677	20240327	092800	1662273020	5740	5760	5760	5730	12509
678	20240327	092700	1590457380	5760	5780	5800	5760	8822
679	20240327	092600	1539519070	5780	5780	5820	5780	474
680	20240327	092500	1536779280	5780	5770	5820	5770	3304
681	20240327	092400	1517660200	5770	5790	5800	5770	3475
682	20240327	092300	1497545660	5800	5800	5800	5790	2297
683	20240327	092200	1484230710	5800	5820	5830	5800	783
684	20240327	092100	1479684130	5800	5790	5830	5790	121
685	20240327	092000	1478983330	5830	5780	5830	5780	2413
686	20240327	091900	1464999770	5780	5790	5800	5770	8132
687	20240327	091800	1417994410	5800	5810	5820	5780	8484
688	20240327	091700	1368923660	5810	5800	5810	5790	1835
689	20240327	091600	1358283850	5800	5800	5820	5780	4666
690	20240327	091500	1331249740	5800	5820	5820	5790	14077
691	20240327	091400	1249562260	5840	5810	5880	5810	9290
692	20240327	091300	1195443840	5810	5830	5840	5810	5086
693	20240327	091200	1165835360	5830	5850	5850	5820	6272
694	20240327	091100	1129242140	5860	5830	5880	5820	10956
695	20240327	091000	1065263650	5820	5860	5860	5810	28158
696	20240327	090900	900907640	5860	5880	5900	5860	6583
697	20240327	090800	862287180	5890	5870	5910	5870	3283
698	20240327	090700	842953640	5870	5890	5920	5870	12201
699	20240327	090600	771238250	5880	5920	5930	5880	17267
700	20240327	090500	669576520	5900	5940	5970	5890	7565
701	20240327	090400	624750270	5960	5920	5970	5900	8167
702	20240327	090300	576181610	5910	5970	5970	5880	16998
703	20240327	090200	475692270	5950	5910	5980	5910	13621
704	20240327	090100	394993550	5910	5930	6080	5910	29087
705	20240327	090000	221232060	5930	5880	5960	5880	37398