KissMeData/096240/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	194300	1226916800	18700	18700	18700	18700	815
3	20240327	194200	1226916800	18700	18700	18700	18700	0
4	20240327	194100	1226916800	18700	18700	18700	18700	0
5	20240327	194000	1226916800	18700	18700	18700	18700	0
6	20240327	193900	1226916800	18700	18700	18700	18700	0
7	20240327	193800	1226916800	18700	18700	18700	18700	0
8	20240327	193700	1226916800	18700	18700	18700	18700	0
9	20240327	193600	1226916800	18700	18700	18700	18700	0
10	20240327	193500	1226916800	18700	18700	18700	18700	0
11	20240327	193400	1226916800	18700	18700	18700	18700	0
12	20240327	193300	1226916800	18700	18700	18700	18700	0
13	20240327	193200	1226916800	18700	18700	18700	18700	0
14	20240327	193100	1226916800	18700	18700	18700	18700	0
15	20240327	193000	1226916800	18700	18700	18700	18700	0
16	20240327	192900	1226916800	18700	18700	18700	18700	0
17	20240327	192800	1226916800	18700	18700	18700	18700	0
18	20240327	192700	1226916800	18700	18700	18700	18700	0
19	20240327	192600	1226916800	18700	18700	18700	18700	0
20	20240327	192500	1226916800	18700	18700	18700	18700	0
21	20240327	192400	1226916800	18700	18700	18700	18700	0
22	20240327	192300	1226916800	18700	18700	18700	18700	0
23	20240327	192200	1226916800	18700	18700	18700	18700	0
24	20240327	192100	1226916800	18700	18700	18700	18700	0
25	20240327	192000	1226916800	18700	18700	18700	18700	0
26	20240327	191900	1226916800	18700	18700	18700	18700	0
27	20240327	191800	1226916800	18700	18700	18700	18700	0
28	20240327	191700	1226916800	18700	18700	18700	18700	0
29	20240327	191600	1226916800	18700	18700	18700	18700	0
30	20240327	191500	1226916800	18700	18700	18700	18700	0
31	20240327	191400	1226916800	18700	18700	18700	18700	0
32	20240327	191300	1226916800	18700	18700	18700	18700	815
33	20240327	191200	1226916800	18700	18700	18700	18700	0
34	20240327	191100	1226916800	18700	18700	18700	18700	0
35	20240327	191000	1226916800	18700	18700	18700	18700	0
36	20240327	190900	1226916800	18700	18700	18700	18700	0
37	20240327	190800	1226916800	18700	18700	18700	18700	0
38	20240327	190700	1226916800	18700	18700	18700	18700	0
39	20240327	190600	1226916800	18700	18700	18700	18700	0
40	20240327	190500	1226916800	18700	18700	18700	18700	0
41	20240327	190400	1226916800	18700	18700	18700	18700	0
42	20240327	190300	1226916800	18700	18700	18700	18700	0
43	20240327	190200	1226916800	18700	18700	18700	18700	0
44	20240327	190100	1226916800	18700	18700	18700	18700	0
45	20240327	190000	1226916800	18700	18700	18700	18700	0
46	20240327	185900	1226916800	18700	18700	18700	18700	0
47	20240327	185800	1226916800	18700	18700	18700	18700	0
48	20240327	185700	1226916800	18700	18700	18700	18700	0
49	20240327	185600	1226916800	18700	18700	18700	18700	0
50	20240327	185500	1226916800	18700	18700	18700	18700	0
51	20240327	185400	1226916800	18700	18700	18700	18700	0
52	20240327	185300	1226916800	18700	18700	18700	18700	0
53	20240327	185200	1226916800	18700	18700	18700	18700	0
54	20240327	185100	1226916800	18700	18700	18700	18700	0
55	20240327	185000	1226916800	18700	18700	18700	18700	0
56	20240327	184900	1226916800	18700	18700	18700	18700	0
57	20240327	184800	1226916800	18700	18700	18700	18700	0
58	20240327	184700	1226916800	18700	18700	18700	18700	0
59	20240327	184600	1226916800	18700	18700	18700	18700	0
60	20240327	184500	1226916800	18700	18700	18700	18700	0
61	20240327	184400	1226916800	18700	18700	18700	18700	0
62	20240327	184300	1226916800	18700	18700	18700	18700	815
63	20240327	184200	1226916800	18700	18700	18700	18700	0
64	20240327	184100	1226916800	18700	18700	18700	18700	0
65	20240327	184000	1226916800	18700	18700	18700	18700	0
66	20240327	183900	1226916800	18700	18700	18700	18700	0
67	20240327	183800	1226916800	18700	18700	18700	18700	0
68	20240327	183700	1226916800	18700	18700	18700	18700	0
69	20240327	183600	1226916800	18700	18700	18700	18700	0
70	20240327	183500	1226916800	18700	18700	18700	18700	0
71	20240327	183400	1226916800	18700	18700	18700	18700	0
72	20240327	183300	1226916800	18700	18700	18700	18700	0
73	20240327	183200	1226916800	18700	18700	18700	18700	0
74	20240327	183100	1226916800	18700	18700	18700	18700	0
75	20240327	183000	1226916800	18700	18700	18700	18700	0
76	20240327	182900	1226916800	18700	18700	18700	18700	0
77	20240327	182800	1226916800	18700	18700	18700	18700	0
78	20240327	182700	1226916800	18700	18700	18700	18700	0
79	20240327	182600	1226916800	18700	18700	18700	18700	0
80	20240327	182500	1226916800	18700	18700	18700	18700	0
81	20240327	182400	1226916800	18700	18700	18700	18700	0
82	20240327	182300	1226916800	18700	18700	18700	18700	0
83	20240327	182200	1226916800	18700	18700	18700	18700	0
84	20240327	182100	1226916800	18700	18700	18700	18700	0
85	20240327	182000	1226916800	18700	18700	18700	18700	0
86	20240327	181900	1226916800	18700	18700	18700	18700	0
87	20240327	181800	1226916800	18700	18700	18700	18700	0
88	20240327	181700	1226916800	18700	18700	18700	18700	0
89	20240327	181600	1226916800	18700	18700	18700	18700	0
90	20240327	181500	1226916800	18700	18700	18700	18700	0
91	20240327	181400	1226916800	18700	18700	18700	18700	0
92	20240327	181300	1226916800	18700	18700	18700	18700	815
93	20240327	181200	1226916800	18700	18700	18700	18700	0
94	20240327	181100	1226916800	18700	18700	18700	18700	0
95	20240327	181000	1226916800	18700	18700	18700	18700	0
96	20240327	180900	1226916800	18700	18700	18700	18700	0
97	20240327	180800	1226916800	18700	18700	18700	18700	0
98	20240327	180700	1226916800	18700	18700	18700	18700	0
99	20240327	180600	1226916800	18700	18700	18700	18700	0
100	20240327	180500	1226916800	18700	18700	18700	18700	0
101	20240327	180400	1226916800	18700	18700	18700	18700	0
102	20240327	180300	1226916800	18700	18700	18700	18700	0
103	20240327	180200	1226916800	18700	18700	18700	18700	0
104	20240327	180100	1226916800	18700	18700	18700	18700	0
105	20240327	180000	1226916800	18700	18700	18700	18700	0
106	20240327	175900	1226916800	18700	18700	18700	18700	0
107	20240327	175800	1226916800	18700	18700	18700	18700	0
108	20240327	175700	1226916800	18700	18700	18700	18700	0
109	20240327	175600	1226916800	18700	18700	18700	18700	0
110	20240327	175500	1226916800	18700	18700	18700	18700	0
111	20240327	175400	1226916800	18700	18700	18700	18700	0
112	20240327	175300	1226916800	18700	18700	18700	18700	0
113	20240327	175200	1226916800	18700	18700	18700	18700	0
114	20240327	175100	1226916800	18700	18700	18700	18700	0
115	20240327	175000	1226916800	18700	18700	18700	18700	0
116	20240327	174900	1226916800	18700	18700	18700	18700	0
117	20240327	174800	1226916800	18700	18700	18700	18700	0
118	20240327	174700	1226916800	18700	18700	18700	18700	0
119	20240327	174600	1226916800	18700	18700	18700	18700	0
120	20240327	174500	1226916800	18700	18700	18700	18700	0
121	20240327	174400	1226916800	18700	18700	18700	18700	0
122	20240327	174300	1226916800	18700	18700	18700	18700	815
123	20240327	174200	1226916800	18700	18700	18700	18700	0
124	20240327	174100	1226916800	18700	18700	18700	18700	0
125	20240327	174000	1226916800	18700	18700	18700	18700	0
126	20240327	173900	1226916800	18700	18700	18700	18700	0
127	20240327	173800	1226916800	18700	18700	18700	18700	0
128	20240327	173700	1226916800	18700	18700	18700	18700	0
129	20240327	173600	1226916800	18700	18700	18700	18700	0
130	20240327	173500	1226916800	18700	18700	18700	18700	0
131	20240327	173400	1226916800	18700	18700	18700	18700	0
132	20240327	173300	1226916800	18700	18700	18700	18700	0
133	20240327	173200	1226916800	18700	18700	18700	18700	0
134	20240327	173100	1226916800	18700	18700	18700	18700	0
135	20240327	173000	1226916800	18700	18700	18700	18700	0
136	20240327	172900	1226916800	18700	18700	18700	18700	0
137	20240327	172800	1226916800	18700	18700	18700	18700	0
138	20240327	172700	1226916800	18700	18700	18700	18700	0
139	20240327	172600	1226916800	18700	18700	18700	18700	0
140	20240327	172500	1226916800	18700	18700	18700	18700	0
141	20240327	172400	1226916800	18700	18700	18700	18700	0
142	20240327	172300	1226916800	18700	18700	18700	18700	0
143	20240327	172200	1226916800	18700	18700	18700	18700	0
144	20240327	172100	1226916800	18700	18700	18700	18700	0
145	20240327	172000	1226916800	18700	18700	18700	18700	0
146	20240327	171900	1226916800	18700	18700	18700	18700	0
147	20240327	171800	1226916800	18700	18700	18700	18700	0
148	20240327	171700	1226916800	18700	18700	18700	18700	0
149	20240327	171600	1226916800	18700	18700	18700	18700	0
150	20240327	171500	1226916800	18700	18700	18700	18700	0
151	20240327	171400	1226916800	18700	18700	18700	18700	0
152	20240327	171300	1226916800	18700	18700	18700	18700	815
153	20240327	171200	1226916800	18700	18700	18700	18700	0
154	20240327	171100	1226916800	18700	18700	18700	18700	0
155	20240327	171000	1226916800	18700	18700	18700	18700	0
156	20240327	170900	1226916800	18700	18700	18700	18700	0
157	20240327	170800	1226916800	18700	18700	18700	18700	0
158	20240327	170700	1226916800	18700	18700	18700	18700	0
159	20240327	170600	1226916800	18700	18700	18700	18700	0
160	20240327	170500	1226916800	18700	18700	18700	18700	0
161	20240327	170400	1226916800	18700	18700	18700	18700	0
162	20240327	170300	1226916800	18700	18700	18700	18700	0
163	20240327	170200	1226916800	18700	18700	18700	18700	0
164	20240327	170100	1226916800	18700	18700	18700	18700	0
165	20240327	170000	1226916800	18700	18700	18700	18700	0
166	20240327	165900	1226916800	18700	18700	18700	18700	0
167	20240327	165800	1226916800	18700	18700	18700	18700	0
168	20240327	165700	1226916800	18700	18700	18700	18700	0
169	20240327	165600	1226916800	18700	18700	18700	18700	0
170	20240327	165500	1226916800	18700	18700	18700	18700	0
171	20240327	165400	1226916800	18700	18700	18700	18700	0
172	20240327	165300	1226916800	18700	18700	18700	18700	0
173	20240327	165200	1226916800	18700	18700	18700	18700	0
174	20240327	165100	1226916800	18700	18700	18700	18700	0
175	20240327	165000	1226916800	18700	18700	18700	18700	0
176	20240327	164900	1226916800	18700	18700	18700	18700	0
177	20240327	164800	1226916800	18700	18700	18700	18700	0
178	20240327	164700	1226916800	18700	18700	18700	18700	0
179	20240327	164600	1226916800	18700	18700	18700	18700	0
180	20240327	164500	1226916800	18700	18700	18700	18700	0
181	20240327	164400	1226916800	18700	18700	18700	18700	0
182	20240327	164300	1226916800	18700	18700	18700	18700	815
183	20240327	164200	1226916800	18700	18700	18700	18700	0
184	20240327	164100	1226916800	18700	18700	18700	18700	0
185	20240327	164000	1226916800	18700	18700	18700	18700	0
186	20240327	163900	1226916800	18700	18700	18700	18700	0
187	20240327	163800	1226916800	18700	18700	18700	18700	0
188	20240327	163700	1226916800	18700	18700	18700	18700	0
189	20240327	163600	1226916800	18700	18700	18700	18700	0
190	20240327	163500	1226916800	18700	18700	18700	18700	0
191	20240327	163400	1226916800	18700	18700	18700	18700	0
192	20240327	163300	1226916800	18700	18700	18700	18700	0
193	20240327	163200	1226916800	18700	18700	18700	18700	0
194	20240327	163100	1226916800	18700	18700	18700	18700	0
195	20240327	163000	1226916800	18700	18700	18700	18700	0
196	20240327	162900	1226916800	18700	18700	18700	18700	0
197	20240327	162800	1226916800	18700	18700	18700	18700	0
198	20240327	162700	1226916800	18700	18700	18700	18700	0
199	20240327	162600	1226916800	18700	18700	18700	18700	0
200	20240327	162500	1226916800	18700	18700	18700	18700	0
201	20240327	162400	1226916800	18700	18700	18700	18700	0
202	20240327	162300	1226916800	18700	18700	18700	18700	0
203	20240327	162200	1226916800	18700	18700	18700	18700	0
204	20240327	162100	1226916800	18700	18700	18700	18700	0
205	20240327	162000	1226916800	18700	18700	18700	18700	0
206	20240327	161900	1226916800	18700	18700	18700	18700	0
207	20240327	161800	1226916800	18700	18700	18700	18700	0
208	20240327	161700	1226916800	18700	18700	18700	18700	0
209	20240327	161600	1226916800	18700	18700	18700	18700	0
210	20240327	161500	1226916800	18700	18700	18700	18700	0
211	20240327	161400	1226916800	18700	18700	18700	18700	0
212	20240327	161300	1226916800	18700	18700	18700	18700	815
213	20240327	161200	1226916800	18700	18700	18700	18700	0
214	20240327	161100	1226916800	18700	18700	18700	18700	0
215	20240327	161000	1226916800	18700	18700	18700	18700	0
216	20240327	160900	1226916800	18700	18700	18700	18700	0
217	20240327	160800	1226916800	18700	18700	18700	18700	0
218	20240327	160700	1226916800	18700	18700	18700	18700	0
219	20240327	160600	1226916800	18700	18700	18700	18700	0
220	20240327	160500	1226916800	18700	18700	18700	18700	0
221	20240327	160400	1226916800	18700	18700	18700	18700	0
222	20240327	160300	1226916800	18700	18700	18700	18700	0
223	20240327	160200	1226916800	18700	18700	18700	18700	0
224	20240327	160100	1226916800	18700	18700	18700	18700	0
225	20240327	160000	1226916800	18700	18700	18700	18700	0
226	20240327	155900	1226916800	18700	18700	18700	18700	0
227	20240327	155800	1226916800	18700	18700	18700	18700	0
228	20240327	155700	1226916800	18700	18700	18700	18700	0
229	20240327	155600	1226916800	18700	18700	18700	18700	0
230	20240327	155500	1226916800	18700	18700	18700	18700	0
231	20240327	155400	1226916800	18700	18700	18700	18700	0
232	20240327	155300	1226916800	18700	18700	18700	18700	0
233	20240327	155200	1226916800	18700	18700	18700	18700	0
234	20240327	155100	1226916800	18700	18700	18700	18700	0
235	20240327	155000	1226916800	18700	18700	18700	18700	0
236	20240327	154900	1226916800	18700	18700	18700	18700	0
237	20240327	154800	1226916800	18700	18700	18700	18700	0
238	20240327	154700	1226916800	18700	18700	18700	18700	0
239	20240327	154600	1226916800	18700	18700	18700	18700	0
240	20240327	154500	1226916800	18700	18700	18700	18700	0
241	20240327	154400	1226916800	18700	18700	18700	18700	0
242	20240327	154300	1226916800	18700	18700	18700	18700	815
243	20240327	154200	1226916800	18700	18700	18700	18700	0
244	20240327	154100	1226916800	18700	18700	18700	18700	0
245	20240327	154000	1226916800	18700	18700	18700	18700	0
246	20240327	153900	1226916800	18700	18700	18700	18700	0
247	20240327	153800	1226916800	18700	18700	18700	18700	0
248	20240327	153700	1226916800	18700	18700	18700	18700	0
249	20240327	153600	1226916800	18700	18700	18700	18700	0
250	20240327	153500	1226916800	18700	18700	18700	18700	0
251	20240327	153400	1226916800	18700	18700	18700	18700	0
252	20240327	153300	1226916800	18700	18700	18700	18700	0
253	20240327	153200	1226916800	18700	18700	18700	18700	0
254	20240327	153100	1226916800	18700	18700	18700	18700	0
255	20240327	153000	1226916800	18700	18700	18700	18700	815
256	20240327	152900	1211676300	18670	18670	18670	18670	0
257	20240327	152800	1211676300	18670	18670	18670	18670	0
258	20240327	152700	1211676300	18670	18670	18670	18670	0
259	20240327	152600	1211676300	18670	18670	18670	18670	0
260	20240327	152500	1211676300	18670	18670	18670	18670	0
261	20240327	152400	1211676300	18670	18670	18670	18670	0
262	20240327	152300	1211676300	18670	18670	18670	18670	0
263	20240327	152200	1211676300	18670	18670	18670	18670	0
264	20240327	152100	1211676300	18670	18670	18670	18670	0
265	20240327	152000	1211676300	18670	18670	18670	18670	0
266	20240327	151900	1211676300	18670	18570	18670	18540	337
267	20240327	151800	1205406660	18570	18570	18700	18550	2196
268	20240327	151700	1164409750	18570	18560	18570	18560	158
269	20240327	151600	1161475750	18570	18550	18570	18550	53
270	20240327	151500	1160491620	18570	18570	18570	18560	23
271	20240327	151400	1160064560	18560	18560	18560	18560	25
272	20240327	151300	1159600560	18550	18560	18570	18550	24
273	20240327	151200	1159155080	18570	18570	18570	18560	41
274	20240327	151100	1158393810	18570	18560	18570	18560	11
275	20240327	151000	1158189570	18570	18550	18570	18550	58
276	20240327	150900	1157113200	18580	18570	18580	18560	84
277	20240327	150800	1155553900	18570	18580	18580	18570	28
278	20240327	150700	1155033780	18560	18580	18590	18560	94
279	20240327	150600	1153287800	18590	18580	18590	18580	19
280	20240327	150500	1152934700	18570	18570	18580	18560	59
281	20240327	150400	1151839330	18580	18590	18590	18580	28
282	20240327	150300	1151319010	18570	18580	18580	18570	70
283	20240327	150200	1150018420	18580	18530	18580	18530	164
284	20240327	150100	1146976400	18520	18520	18530	18520	32
285	20240327	150000	1146383570	18530	18530	18530	18520	116
286	20240327	145900	1144234750	18530	18530	18530	18520	21
287	20240327	145800	1143845650	18530	18530	18530	18530	21
288	20240327	145700	1143456520	18530	18570	18570	18520	256
289	20240327	145600	1138713370	18550	18560	18590	18530	254
290	20240327	145500	1134001690	18570	18570	18570	18570	16
291	20240327	145400	1133704570	18560	18560	18560	18560	22
292	20240327	145300	1133296250	18560	18560	18580	18560	26
293	20240327	145200	1132813530	18560	18580	18580	18550	43
294	20240327	145100	1132015240	18580	18570	18580	18570	20
295	20240327	145000	1131643710	18570	18560	18570	18560	16
296	20240327	144900	1131346670	18570	18570	18570	18560	30
297	20240327	144800	1130789600	18560	18550	18560	18550	20
298	20240327	144700	1130418470	18550	18560	18560	18550	31
299	20240327	144600	1129843220	18550	18550	18550	18540	16
300	20240327	144500	1129546480	18550	18550	18550	18540	160
301	20240327	144400	1126579800	18560	18530	18560	18530	33
302	20240327	144300	1125968070	18570	18530	18570	18530	148
303	20240327	144200	1123224950	18540	18540	18590	18540	47
304	20240327	144100	1122353170	18570	18570	18570	18540	309
305	20240327	144000	1116621380	18560	18580	18590	18560	310
306	20240327	143900	1110865510	18590	18590	18590	18580	84
307	20240327	143800	1109304490	18600	18590	18600	18590	19
308	20240327	143700	1108951190	18580	18590	18590	18580	42
309	20240327	143600	1108170440	18590	18580	18590	18580	16
310	20240327	143500	1107873050	18580	18580	18590	18580	39
311	20240327	143400	1107148220	18590	18580	18590	18580	9
312	20240327	143300	1106980920	18580	18580	18580	18570	31
313	20240327	143200	1106404970	18580	18580	18580	18580	22
314	20240327	143100	1105996210	18580	18590	18590	18570	210
315	20240327	143000	1102094460	18580	18590	18590	18580	22
316	20240327	142900	1101685510	18590	18590	18590	18590	38
317	20240327	142800	1100979090	18590	18590	18590	18580	26
318	20240327	142700	1100495780	18590	18590	18590	18580	39
319	20240327	142600	1099770860	18590	18580	18590	18580	21
320	20240327	142500	1099380500	18590	18590	18590	18590	19
321	20240327	142400	1099027290	18590	18590	18590	18590	32
322	20240327	142300	1098432410	18590	18580	18590	18580	31
323	20240327	142200	1097856210	18590	18590	18590	18580	32
324	20240327	142100	1097261390	18590	18580	18590	18580	23
325	20240327	142000	1096833850	18590	18580	18590	18580	30
326	20240327	141900	1096276290	18580	18600	18600	18580	39
327	20240327	141800	1095551250	18600	18600	18600	18590	25
328	20240327	141700	1095086330	18590	18590	18600	18590	21
329	20240327	141600	1094695860	18600	18590	18600	18590	14
330	20240327	141500	1094435520	18590	18600	18600	18590	26
331	20240327	141400	1093951950	18600	18580	18600	18580	62
332	20240327	141300	1092799190	18590	18570	18590	18570	14
333	20240327	141200	1092539030	18590	18610	18610	18550	924
334	20240327	141100	1075367950	18610	18640	18640	18610	51
335	20240327	141000	1074417870	18640	18640	18640	18640	40
336	20240327	140900	1073672270	18640	18650	18650	18610	183
337	20240327	140800	1070263860	18660	18660	18660	18650	27
338	20240327	140700	1069760140	18660	18660	18660	18660	28
339	20240327	140600	1069237660	18670	18670	18670	18650	50
340	20240327	140500	1068304640	18680	18690	18690	18680	19
341	20240327	140400	1067949580	18680	18700	18700	18640	30
342	20240327	140300	1067389600	18640	18700	18700	18640	9
343	20240327	140200	1067221360	18630	18700	18700	18630	363
344	20240327	140100	1060433430	18640	18700	18700	18640	40
345	20240327	140000	1059686620	18660	18660	18660	18650	129
346	20240327	135900	1057279530	18670	18630	18670	18630	21
347	20240327	135800	1056887940	18630	18680	18680	18630	18
348	20240327	135700	1056551800	18610	18680	18680	18600	22
349	20240327	135600	1056141620	18700	18610	18700	18600	4728
350	20240327	135500	967870260	18600	18600	18600	18600	26
351	20240327	135400	967386660	18610	18610	18610	18610	8
352	20240327	135300	967237780	18610	18600	18610	18600	35
353	20240327	135200	966586690	18610	18610	18610	18600	24
354	20240327	135100	966140080	18610	18600	18610	18600	119
355	20240327	135000	963926520	18600	18600	18600	18590	25
356	20240327	134900	963461580	18600	18600	18600	18590	25
357	20240327	134800	962996630	18590	18600	18600	18590	26
358	20240327	134700	962513090	18590	18590	18600	18590	34
359	20240327	134600	961880870	18600	18600	18600	18600	19
360	20240327	134500	961527470	18600	18610	18610	18600	34
361	20240327	134400	960894990	18600	18610	18610	18600	37
362	20240327	134300	960206590	18610	18600	18610	18600	16
363	20240327	134200	959908910	18600	18600	18600	18590	20
364	20240327	134100	959536930	18610	18600	18610	18600	29
365	20240327	134000	958997450	18610	18610	18610	18590	165
366	20240327	133900	955928400	18610	18620	18620	18610	32
367	20240327	133800	955332800	18600	18590	18600	18590	12
368	20240327	133700	955109630	18600	18620	18620	18600	34
369	20240327	133600	954476780	18610	18600	18610	18600	51
370	20240327	133500	953527700	18620	18600	18620	18600	169
371	20240327	133400	950382540	18600	18600	18610	18600	33
372	20240327	133300	949768650	18600	18590	18610	18590	24
373	20240327	133200	949322190	18590	18590	18590	18590	18
374	20240327	133100	948987570	18600	18610	18610	18600	16
375	20240327	133000	948689890	18600	18590	18610	18590	23
376	20240327	132900	948262040	18600	18600	18600	18600	30
377	20240327	132800	947704040	18600	18600	18610	18600	288
378	20240327	132700	942347160	18600	18590	18600	18590	23
379	20240327	132600	941919390	18600	18610	18610	18560	196
380	20240327	132500	938274360	18610	18610	18610	18590	59
381	20240327	132400	937176430	18610	18610	18610	18590	59
382	20240327	132300	936078820	18610	18600	18610	18600	34
383	20240327	132200	935446390	18610	18610	18610	18610	8
384	20240327	132100	935297510	18610	18610	18610	18590	153
385	20240327	132000	932451350	18620	18610	18620	18600	65
386	20240327	131900	931241740	18610	18600	18610	18600	433
387	20240327	131800	923183860	18600	18570	18600	18570	330
388	20240327	131700	917046250	18600	18550	18600	18550	569
389	20240327	131600	906469940	18550	18540	18560	18540	66
390	20240327	131500	905246060	18550	18540	18550	18540	28
391	20240327	131400	904726860	18550	18560	18570	18540	28
392	20240327	131300	904207290	18570	18540	18570	18540	77
393	20240327	131200	902778720	18550	18520	18550	18520	33
394	20240327	131100	902166840	18530	18540	18540	18530	18
395	20240327	131000	901833220	18540	18550	18550	18540	174
396	20240327	130900	898606950	18540	18530	18540	18530	1908
397	20240327	130800	863233490	18530	18520	18530	18520	197
398	20240327	130700	859584300	18510	18520	18520	18510	11
399	20240327	130600	859380610	18530	18530	18530	18520	28
400	20240327	130500	858861890	18520	18510	18520	18510	91
401	20240327	130400	857176740	18520	18520	18520	18520	28
402	20240327	130300	856658180	18520	18510	18520	18510	39
403	20240327	130200	855935950	18520	18510	18520	18500	31
404	20240327	130100	855362090	18510	18510	18520	18510	23
405	20240327	130000	854936280	18520	18510	18520	18510	25
406	20240327	125900	854473320	18510	18520	18520	18510	23
407	20240327	125800	854047510	18510	18510	18520	18510	26
408	20240327	125700	853566170	18530	18530	18530	18530	9
409	20240327	125600	853399400	18530	18520	18530	18520	21
410	20240327	125500	853010350	18540	18520	18540	18480	254
411	20240327	125400	848314360	18540	18520	18540	18520	27
412	20240327	125300	847814060	18520	18500	18520	18500	21
413	20240327	125200	847425400	18500	18540	18540	18500	38
414	20240327	125100	846721890	18550	18540	18550	18540	44
415	20240327	125000	845905810	18550	18520	18550	18490	150
416	20240327	124900	843130140	18520	18540	18540	18510	334
417	20240327	124800	836946030	18550	18550	18550	18550	19
418	20240327	124700	836593580	18560	18540	18560	18540	27
419	20240327	124600	836092840	18560	18540	18560	18530	24
420	20240327	124500	835647750	18560	18530	18560	18530	31
421	20240327	124400	835072770	18540	18530	18540	18530	25
422	20240327	124300	834609320	18540	18540	18540	18530	31
423	20240327	124200	834034610	18540	18560	18560	18540	43
424	20240327	124100	833237120	18550	18550	18550	18540	29
425	20240327	124000	832699290	18540	18550	18550	18540	29
426	20240327	123900	832161460	18560	18550	18560	18550	40
427	20240327	123800	831419260	18560	18540	18560	18540	15
428	20240327	123700	831141000	18550	18550	18560	18550	29
429	20240327	123600	830602970	18540	18540	18550	18540	25
430	20240327	123500	830139280	18550	18540	18550	18530	47
431	20240327	123400	829267990	18550	18550	18550	18540	55
432	20240327	123300	828247790	18550	18540	18550	18540	34
433	20240327	123200	827617140	18550	18540	18550	18540	127
434	20240327	123100	825262480	18540	18540	18550	18540	30
435	20240327	123000	824706200	18540	18540	18540	18540	19
436	20240327	122900	824353940	18530	18530	18530	18520	19
437	20240327	122800	824001900	18530	18530	18530	18520	35
438	20240327	122700	823353390	18530	18530	18530	18520	42
439	20240327	122600	822575290	18530	18520	18530	18520	18
440	20240327	122500	822241820	18520	18510	18520	18510	25
441	20240327	122400	821778890	18500	18510	18510	18500	11
442	20240327	122300	821575310	18520	18520	18520	18520	16
443	20240327	122200	821278990	18480	18530	18530	18480	39
444	20240327	122100	820557210	18530	18530	18530	18520	152
445	20240327	122000	817740870	18530	18530	18530	18530	8
446	20240327	121900	817592630	18540	18510	18540	18510	23
447	20240327	121800	817166660	18510	18510	18510	18510	21
448	20240327	121700	816777950	18500	18500	18510	18500	16
449	20240327	121600	816481870	18510	18510	18510	18500	81
450	20240327	121500	814983090	18500	18500	18500	18500	17
451	20240327	121400	814668590	18510	18500	18510	18500	34
452	20240327	121300	814039300	18510	18510	18510	18510	18
453	20240327	121200	813706120	18510	18510	18510	18500	525
454	20240327	121100	803990740	18550	18520	18550	18510	75
455	20240327	121000	802601200	18530	18510	18530	18510	38
456	20240327	120900	801897470	18520	18530	18530	18520	20
457	20240327	120800	801526980	18530	18520	18530	18520	32
458	20240327	120700	800934120	18530	18520	18530	18520	17
459	20240327	120600	800619170	18510	18530	18530	18510	37
460	20240327	120500	799933910	18520	18520	18540	18520	21
461	20240327	120400	799544830	18530	18520	18540	18520	25
462	20240327	120300	799081540	18510	18520	18520	18510	85
463	20240327	120200	797507580	18530	18540	18540	18520	26
464	20240327	120100	797025760	18520	18540	18540	18520	19
465	20240327	120000	796673720	18550	18510	18550	18510	109
466	20240327	115900	794653110	18510	18540	18540	18510	60
467	20240327	115800	793541340	18540	18560	18560	18520	28
468	20240327	115700	793022300	18570	18570	18570	18570	8
469	20240327	115600	792873740	18570	18510	18570	18500	227
470	20240327	115500	788671520	18490	18490	18500	18490	26
471	20240327	115400	788190580	18500	18510	18510	18500	27
472	20240327	115300	787691000	18500	18510	18510	18500	25
473	20240327	115200	787228280	18510	18500	18510	18500	24
474	20240327	115100	786784200	18490	18490	18500	18490	16
475	20240327	115000	786488280	18500	18500	18500	18490	79
476	20240327	114900	785027300	18490	18500	18500	18490	24
477	20240327	114800	784583350	18510	18510	18520	18510	29
478	20240327	114700	784046440	18520	18520	18520	18520	15
479	20240327	114600	783768640	18520	18520	18520	18520	8
480	20240327	114500	783620480	18530	18540	18540	18470	19
481	20240327	114400	783268370	18460	18540	18540	18450	16
482	20240327	114300	782971900	18550	18550	18550	18540	67
483	20240327	114200	781729100	18550	18480	18560	18480	5610
484	20240327	114100	677774270	18470	18490	18490	18470	16
485	20240327	114000	677478590	18490	18480	18490	18480	13
486	20240327	113900	677238250	18470	18510	18510	18470	22
487	20240327	113800	676831400	18510	18430	18520	18350	2040
488	20240327	113700	639318150	18530	18520	18530	18430	780
489	20240327	113600	624925310	18520	18520	18520	18520	11
490	20240327	113500	624721590	18530	18520	18530	18520	28
491	20240327	113400	624202830	18520	18510	18530	18510	29
492	20240327	113300	623665770	18510	18530	18530	18510	28
493	20240327	113200	623147300	18520	18530	18530	18510	45
494	20240327	113100	622313820	18530	18530	18530	18530	34
495	20240327	113000	621683800	18520	18520	18520	18520	3
496	20240327	112900	621628240	18500	18500	18530	18500	65
497	20240327	112800	620425160	18500	18530	18530	18500	135
498	20240327	112700	617926410	18530	18530	18530	18520	34
499	20240327	112600	617296420	18530	18530	18530	18530	24
500	20240327	112500	616851700	18530	18540	18540	18530	27
501	20240327	112400	616351230	18540	18540	18540	18540	10
502	20240327	112300	616165830	18550	18530	18550	18510	196
503	20240327	112200	612533950	18540	18550	18550	18540	23
504	20240327	112100	612107330	18550	18530	18550	18530	25
505	20240327	112000	611643650	18530	18530	18540	18530	34
506	20240327	111900	611013420	18540	18540	18540	18540	52
507	20240327	111800	610049340	18540	18540	18540	18530	19
508	20240327	111700	609697110	18540	18540	18540	18540	99
509	20240327	111600	607861650	18540	18530	18540	18530	19
510	20240327	111500	607509450	18550	18550	18550	18550	16
511	20240327	111400	607212650	18540	18550	18550	18540	124
512	20240327	111300	604912900	18530	18520	18530	18520	26
513	20240327	111200	604431300	18540	18540	18540	18520	124
514	20240327	111100	602132560	18530	18530	18540	18530	17
515	20240327	111000	601817470	18530	18540	18540	18520	26
516	20240327	110900	601335620	18530	18530	18530	18520	318
517	20240327	110800	595445730	18530	18530	18530	18520	20
518	20240327	110700	595075160	18530	18530	18530	18530	8
519	20240327	110600	594926920	18540	18530	18540	18530	179
520	20240327	110500	591608340	18550	18550	18550	18540	18
521	20240327	110400	591274490	18570	18570	18570	18470	593
522	20240327	110300	580290010	18570	18570	18580	18570	23
523	20240327	110200	579862810	18580	18570	18580	18570	28
524	20240327	110100	579342690	18570	18570	18570	18570	90
525	20240327	110000	577671390	18570	18570	18570	18560	57
526	20240327	105900	576613200	18560	18540	18560	18540	35
527	20240327	105800	575963700	18550	18550	18560	18550	66
528	20240327	105700	574738830	18540	18550	18560	18540	24
529	20240327	105600	574293570	18540	18550	18550	18540	11
530	20240327	105500	574089550	18550	18550	18550	18550	8
531	20240327	105400	573941150	18540	18560	18560	18490	36
532	20240327	105300	573274300	18560	18560	18560	18560	5509
533	20240327	105200	471027260	18560	18550	18560	18550	21
534	20240327	105100	470637530	18480	18530	18550	18480	436
535	20240327	105000	462570470	18520	18500	18540	18490	236
536	20240327	104900	458206060	18550	18520	18550	18500	794
537	20240327	104800	443513450	18520	18560	18560	18520	682
538	20240327	104700	430878720	18560	18560	18560	18560	20
539	20240327	104600	430507520	18570	18570	18570	18560	27
540	20240327	104500	430006240	18560	18560	18570	18560	33
541	20240327	104400	429393680	18570	18580	18580	18570	35
542	20240327	104300	428743460	18570	18570	18570	18570	14
543	20240327	104200	428483480	18570	18580	18580	18570	61
544	20240327	104100	427350180	18580	18580	18580	18570	22
545	20240327	104000	426941480	18580	18570	18580	18570	11
546	20240327	103900	426737130	18580	18570	18580	18570	16
547	20240327	103800	426439930	18530	18570	18580	18530	14
548	20240327	103700	426179900	18570	18580	18590	18520	73
549	20240327	103600	424825270	18580	18580	18590	18580	26
550	20240327	103500	424342110	18590	18590	18590	18580	59
551	20240327	103400	423245580	18590	18590	18590	18590	18
552	20240327	103300	422910960	18590	18580	18590	18580	121
553	20240327	103200	420662610	18590	18580	18590	18580	125
554	20240327	103100	418340030	18580	18590	18590	18580	16
555	20240327	103000	418042670	18590	18590	18600	18590	121
556	20240327	102900	415793070	18590	18600	18600	18570	95
557	20240327	102800	414026840	18590	18580	18590	18580	54
558	20240327	102700	413023010	18590	18600	18600	18580	117
559	20240327	102600	410847930	18600	18590	18600	18590	139
560	20240327	102500	408262770	18590	18580	18590	18580	36
561	20240327	102400	407593610	18590	18580	18590	18580	22
562	20240327	102300	407184760	18600	18610	18610	18580	33
563	20240327	102200	406571060	18600	18590	18610	18590	450
564	20240327	102100	398201910	18590	18580	18590	18580	94
565	20240327	102000	396454480	18580	18580	18580	18580	82
566	20240327	101900	394930920	18580	18590	18590	18570	177
567	20240327	101800	391643170	18570	18590	18590	18570	589
568	20240327	101700	380704040	18610	18600	18620	18590	1317
569	20240327	101600	356215300	18600	18590	18610	18590	181
570	20240327	101500	352849650	18590	18590	18590	18590	53
571	20240327	101400	351864380	18590	18570	18590	18570	10
572	20240327	101300	351678500	18590	18580	18590	18570	78
573	20240327	101200	350229240	18570	18550	18570	18550	156
574	20240327	101100	347333840	18560	18560	18560	18550	20
575	20240327	101000	346962670	18560	18560	18560	18560	17
576	20240327	100900	346647150	18560	18550	18560	18550	15
577	20240327	100800	346368780	18560	18570	18570	18560	64
578	20240327	100700	345180860	18570	18570	18570	18560	117
579	20240327	100600	343008830	18570	18570	18580	18570	152
580	20240327	100500	340185750	18570	18570	18570	18570	22
581	20240327	100400	339777210	18560	18490	18560	18490	1480
582	20240327	100300	312396980	18490	18570	18570	18490	51
583	20240327	100200	311451940	18570	18560	18570	18540	187
584	20240327	100100	307980210	18570	18550	18570	18550	19
585	20240327	100000	307627550	18580	18560	18590	18560	66
586	20240327	095900	306402060	18550	18540	18550	18530	106
587	20240327	095800	304436310	18540	18530	18540	18530	105
588	20240327	095700	302490650	18530	18500	18530	18500	60
589	20240327	095600	301379990	18530	18520	18540	18500	345
590	20240327	095500	294994670	18530	18550	18550	18530	114
591	20240327	095400	292881130	18560	18570	18570	18550	26
592	20240327	095300	292398460	18570	18590	18590	18570	24
593	20240327	095200	291952400	18550	18560	18600	18550	759
594	20240327	095100	277871400	18550	18540	18550	18540	15
595	20240327	095000	277593210	18550	18540	18550	18540	17
596	20240327	094900	277277950	18560	18500	18560	18500	2009
597	20240327	094800	240007300	18500	18490	18500	18470	152
598	20240327	094700	237199210	18490	18490	18500	18490	71
599	20240327	094600	235886340	18480	18470	18480	18470	80
600	20240327	094500	234408040	18480	18470	18480	18460	335
601	20240327	094400	228220130	18470	18440	18470	18440	76
602	20240327	094300	226816950	18420	18430	18430	18410	287
603	20240327	094200	221530340	18430	18420	18430	18390	122
604	20240327	094100	219285170	18430	18430	18430	18430	8
605	20240327	094000	219137730	18420	18410	18430	18410	16
606	20240327	093900	218843010	18400	18390	18400	18390	4
607	20240327	093800	218769420	18380	18390	18390	18380	206
608	20240327	093700	214982410	18390	18380	18390	18380	74
609	20240327	093600	213621590	18380	18380	18390	18380	16
610	20240327	093500	213327500	18370	18370	18370	18370	56
611	20240327	093400	212298780	18370	18390	18400	18370	1101
612	20240327	093300	192068210	18400	18410	18410	18390	150
613	20240327	093200	189308080	18410	18410	18410	18410	0
614	20240327	093100	189308080	18410	18410	18410	18410	60
615	20240327	093000	188203480	18420	18430	18430	18420	5
616	20240327	092900	188111340	18440	18410	18440	18410	230
617	20240327	092800	183876620	18410	18390	18410	18380	245
618	20240327	092700	179370740	18370	18380	18380	18370	343
619	20240327	092600	173069630	18380	18400	18400	18380	147
620	20240327	092500	170367680	18410	18410	18410	18410	18
621	20240327	092400	170036300	18410	18400	18410	18380	113
622	20240327	092300	167959020	18400	18400	18410	18380	58
623	20240327	092200	166892800	18400	18400	18400	18400	6
624	20240327	092100	166782400	18360	18370	18390	18360	182
625	20240327	092000	163440170	18370	18370	18370	18360	175
626	20240327	091900	160225460	18360	18400	18410	18350	1125
627	20240327	091800	139555890	18410	18420	18420	18400	535
628	20240327	091700	129709360	18410	18440	18440	18410	131
629	20240327	091600	127296170	18440	18430	18440	18430	40
630	20240327	091500	126558920	18430	18480	18480	18430	247
631	20240327	091400	121999490	18490	18530	18530	18490	2085
632	20240327	091300	83411460	18540	18550	18550	18540	186
633	20240327	091200	79962640	18550	18550	18550	18550	230
634	20240327	091100	75696140	18560	18570	18570	18560	257
635	20240327	091000	70925660	18570	18560	18610	18560	30
636	20240327	090900	70368320	18570	18600	18610	18570	163
637	20240327	090800	67336510	18610	18610	18610	18610	8
638	20240327	090700	67187630	18620	18600	18640	18600	116
639	20240327	090600	65026200	18650	18630	18650	18630	10
640	20240327	090500	64839830	18580	18570	18580	18540	101
641	20240327	090400	62966290	18600	18520	18600	18520	29
642	20240327	090300	62427250	18510	18570	18570	18500	348
643	20240327	090200	55978330	18570	18570	18570	18570	0
644	20240327	090100	55978330	18570	18570	18570	18560	15
645	20240327	090000	55699790	18600	18750	18750	18600	2979