KissMeData/417840/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	204600	2458373600	15660	15660	15660	15660	5719
3	20240327	204500	2458373600	15660	15660	15660	15660	0
4	20240327	204400	2458373600	15660	15660	15660	15660	0
5	20240327	204300	2458373600	15660	15660	15660	15660	0
6	20240327	204200	2458373600	15660	15660	15660	15660	0
7	20240327	204100	2458373600	15660	15660	15660	15660	0
8	20240327	204000	2458373600	15660	15660	15660	15660	0
9	20240327	203900	2458373600	15660	15660	15660	15660	0
10	20240327	203800	2458373600	15660	15660	15660	15660	0
11	20240327	203700	2458373600	15660	15660	15660	15660	0
12	20240327	203600	2458373600	15660	15660	15660	15660	0
13	20240327	203500	2458373600	15660	15660	15660	15660	0
14	20240327	203400	2458373600	15660	15660	15660	15660	0
15	20240327	203300	2458373600	15660	15660	15660	15660	0
16	20240327	203200	2458373600	15660	15660	15660	15660	0
17	20240327	203100	2458373600	15660	15660	15660	15660	0
18	20240327	203000	2458373600	15660	15660	15660	15660	0
19	20240327	202900	2458373600	15660	15660	15660	15660	0
20	20240327	202800	2458373600	15660	15660	15660	15660	0
21	20240327	202700	2458373600	15660	15660	15660	15660	0
22	20240327	202600	2458373600	15660	15660	15660	15660	0
23	20240327	202500	2458373600	15660	15660	15660	15660	0
24	20240327	202400	2458373600	15660	15660	15660	15660	0
25	20240327	202300	2458373600	15660	15660	15660	15660	0
26	20240327	202200	2458373600	15660	15660	15660	15660	0
27	20240327	202100	2458373600	15660	15660	15660	15660	0
28	20240327	202000	2458373600	15660	15660	15660	15660	0
29	20240327	201900	2458373600	15660	15660	15660	15660	0
30	20240327	201800	2458373600	15660	15660	15660	15660	0
31	20240327	201700	2458373600	15660	15660	15660	15660	0
32	20240327	201600	2458373600	15660	15660	15660	15660	5719
33	20240327	201500	2458373600	15660	15660	15660	15660	0
34	20240327	201400	2458373600	15660	15660	15660	15660	0
35	20240327	201300	2458373600	15660	15660	15660	15660	0
36	20240327	201200	2458373600	15660	15660	15660	15660	0
37	20240327	201100	2458373600	15660	15660	15660	15660	0
38	20240327	201000	2458373600	15660	15660	15660	15660	0
39	20240327	200900	2458373600	15660	15660	15660	15660	0
40	20240327	200800	2458373600	15660	15660	15660	15660	0
41	20240327	200700	2458373600	15660	15660	15660	15660	0
42	20240327	200600	2458373600	15660	15660	15660	15660	0
43	20240327	200500	2458373600	15660	15660	15660	15660	0
44	20240327	200400	2458373600	15660	15660	15660	15660	0
45	20240327	200300	2458373600	15660	15660	15660	15660	0
46	20240327	200200	2458373600	15660	15660	15660	15660	0
47	20240327	200100	2458373600	15660	15660	15660	15660	0
48	20240327	200000	2458373600	15660	15660	15660	15660	0
49	20240327	195900	2458373600	15660	15660	15660	15660	0
50	20240327	195800	2458373600	15660	15660	15660	15660	0
51	20240327	195700	2458373600	15660	15660	15660	15660	0
52	20240327	195600	2458373600	15660	15660	15660	15660	0
53	20240327	195500	2458373600	15660	15660	15660	15660	0
54	20240327	195400	2458373600	15660	15660	15660	15660	0
55	20240327	195300	2458373600	15660	15660	15660	15660	0
56	20240327	195200	2458373600	15660	15660	15660	15660	0
57	20240327	195100	2458373600	15660	15660	15660	15660	0
58	20240327	195000	2458373600	15660	15660	15660	15660	0
59	20240327	194900	2458373600	15660	15660	15660	15660	0
60	20240327	194800	2458373600	15660	15660	15660	15660	0
61	20240327	194700	2458373600	15660	15660	15660	15660	0
62	20240327	194600	2458373600	15660	15660	15660	15660	5719
63	20240327	194500	2458373600	15660	15660	15660	15660	0
64	20240327	194400	2458373600	15660	15660	15660	15660	0
65	20240327	194300	2458373600	15660	15660	15660	15660	0
66	20240327	194200	2458373600	15660	15660	15660	15660	0
67	20240327	194100	2458373600	15660	15660	15660	15660	0
68	20240327	194000	2458373600	15660	15660	15660	15660	0
69	20240327	193900	2458373600	15660	15660	15660	15660	0
70	20240327	193800	2458373600	15660	15660	15660	15660	0
71	20240327	193700	2458373600	15660	15660	15660	15660	0
72	20240327	193600	2458373600	15660	15660	15660	15660	0
73	20240327	193500	2458373600	15660	15660	15660	15660	0
74	20240327	193400	2458373600	15660	15660	15660	15660	0
75	20240327	193300	2458373600	15660	15660	15660	15660	0
76	20240327	193200	2458373600	15660	15660	15660	15660	0
77	20240327	193100	2458373600	15660	15660	15660	15660	0
78	20240327	193000	2458373600	15660	15660	15660	15660	0
79	20240327	192900	2458373600	15660	15660	15660	15660	0
80	20240327	192800	2458373600	15660	15660	15660	15660	0
81	20240327	192700	2458373600	15660	15660	15660	15660	0
82	20240327	192600	2458373600	15660	15660	15660	15660	0
83	20240327	192500	2458373600	15660	15660	15660	15660	0
84	20240327	192400	2458373600	15660	15660	15660	15660	0
85	20240327	192300	2458373600	15660	15660	15660	15660	0
86	20240327	192200	2458373600	15660	15660	15660	15660	0
87	20240327	192100	2458373600	15660	15660	15660	15660	0
88	20240327	192000	2458373600	15660	15660	15660	15660	0
89	20240327	191900	2458373600	15660	15660	15660	15660	0
90	20240327	191800	2458373600	15660	15660	15660	15660	0
91	20240327	191700	2458373600	15660	15660	15660	15660	0
92	20240327	191600	2458373600	15660	15660	15660	15660	5719
93	20240327	191500	2458373600	15660	15660	15660	15660	0
94	20240327	191400	2458373600	15660	15660	15660	15660	0
95	20240327	191300	2458373600	15660	15660	15660	15660	0
96	20240327	191200	2458373600	15660	15660	15660	15660	0
97	20240327	191100	2458373600	15660	15660	15660	15660	0
98	20240327	191000	2458373600	15660	15660	15660	15660	0
99	20240327	190900	2458373600	15660	15660	15660	15660	0
100	20240327	190800	2458373600	15660	15660	15660	15660	0
101	20240327	190700	2458373600	15660	15660	15660	15660	0
102	20240327	190600	2458373600	15660	15660	15660	15660	0
103	20240327	190500	2458373600	15660	15660	15660	15660	0
104	20240327	190400	2458373600	15660	15660	15660	15660	0
105	20240327	190300	2458373600	15660	15660	15660	15660	0
106	20240327	190200	2458373600	15660	15660	15660	15660	0
107	20240327	190100	2458373600	15660	15660	15660	15660	0
108	20240327	190000	2458373600	15660	15660	15660	15660	0
109	20240327	185900	2458373600	15660	15660	15660	15660	0
110	20240327	185800	2458373600	15660	15660	15660	15660	0
111	20240327	185700	2458373600	15660	15660	15660	15660	0
112	20240327	185600	2458373600	15660	15660	15660	15660	0
113	20240327	185500	2458373600	15660	15660	15660	15660	0
114	20240327	185400	2458373600	15660	15660	15660	15660	0
115	20240327	185300	2458373600	15660	15660	15660	15660	0
116	20240327	185200	2458373600	15660	15660	15660	15660	0
117	20240327	185100	2458373600	15660	15660	15660	15660	0
118	20240327	185000	2458373600	15660	15660	15660	15660	0
119	20240327	184900	2458373600	15660	15660	15660	15660	0
120	20240327	184800	2458373600	15660	15660	15660	15660	0
121	20240327	184700	2458373600	15660	15660	15660	15660	0
122	20240327	184600	2458373600	15660	15660	15660	15660	5719
123	20240327	184500	2458373600	15660	15660	15660	15660	0
124	20240327	184400	2458373600	15660	15660	15660	15660	0
125	20240327	184300	2458373600	15660	15660	15660	15660	0
126	20240327	184200	2458373600	15660	15660	15660	15660	0
127	20240327	184100	2458373600	15660	15660	15660	15660	0
128	20240327	184000	2458373600	15660	15660	15660	15660	0
129	20240327	183900	2458373600	15660	15660	15660	15660	0
130	20240327	183800	2458373600	15660	15660	15660	15660	0
131	20240327	183700	2458373600	15660	15660	15660	15660	0
132	20240327	183600	2458373600	15660	15660	15660	15660	0
133	20240327	183500	2458373600	15660	15660	15660	15660	0
134	20240327	183400	2458373600	15660	15660	15660	15660	0
135	20240327	183300	2458373600	15660	15660	15660	15660	0
136	20240327	183200	2458373600	15660	15660	15660	15660	0
137	20240327	183100	2458373600	15660	15660	15660	15660	0
138	20240327	183000	2458373600	15660	15660	15660	15660	0
139	20240327	182900	2458373600	15660	15660	15660	15660	0
140	20240327	182800	2458373600	15660	15660	15660	15660	0
141	20240327	182700	2458373600	15660	15660	15660	15660	0
142	20240327	182600	2458373600	15660	15660	15660	15660	0
143	20240327	182500	2458373600	15660	15660	15660	15660	0
144	20240327	182400	2458373600	15660	15660	15660	15660	0
145	20240327	182300	2458373600	15660	15660	15660	15660	0
146	20240327	182200	2458373600	15660	15660	15660	15660	0
147	20240327	182100	2458373600	15660	15660	15660	15660	0
148	20240327	182000	2458373600	15660	15660	15660	15660	0
149	20240327	181900	2458373600	15660	15660	15660	15660	0
150	20240327	181800	2458373600	15660	15660	15660	15660	0
151	20240327	181700	2458373600	15660	15660	15660	15660	0
152	20240327	181600	2458373600	15660	15660	15660	15660	5719
153	20240327	181500	2458373600	15660	15660	15660	15660	0
154	20240327	181400	2458373600	15660	15660	15660	15660	0
155	20240327	181300	2458373600	15660	15660	15660	15660	0
156	20240327	181200	2458373600	15660	15660	15660	15660	0
157	20240327	181100	2458373600	15660	15660	15660	15660	0
158	20240327	181000	2458373600	15660	15660	15660	15660	0
159	20240327	180900	2458373600	15660	15660	15660	15660	0
160	20240327	180800	2458373600	15660	15660	15660	15660	0
161	20240327	180700	2458373600	15660	15660	15660	15660	0
162	20240327	180600	2458373600	15660	15660	15660	15660	0
163	20240327	180500	2458373600	15660	15660	15660	15660	0
164	20240327	180400	2458373600	15660	15660	15660	15660	0
165	20240327	180300	2458373600	15660	15660	15660	15660	0
166	20240327	180200	2458373600	15660	15660	15660	15660	0
167	20240327	180100	2458373600	15660	15660	15660	15660	0
168	20240327	180000	2458373600	15660	15660	15660	15660	0
169	20240327	175900	2458373600	15660	15660	15660	15660	0
170	20240327	175800	2458373600	15660	15660	15660	15660	0
171	20240327	175700	2458373600	15660	15660	15660	15660	0
172	20240327	175600	2458373600	15660	15660	15660	15660	0
173	20240327	175500	2458373600	15660	15660	15660	15660	0
174	20240327	175400	2458373600	15660	15660	15660	15660	0
175	20240327	175300	2458373600	15660	15660	15660	15660	0
176	20240327	175200	2458373600	15660	15660	15660	15660	0
177	20240327	175100	2458373600	15660	15660	15660	15660	0
178	20240327	175000	2458373600	15660	15660	15660	15660	0
179	20240327	174900	2458373600	15660	15660	15660	15660	0
180	20240327	174800	2458373600	15660	15660	15660	15660	0
181	20240327	174700	2458373600	15660	15660	15660	15660	0
182	20240327	174600	2458373600	15660	15660	15660	15660	5719
183	20240327	174500	2458373600	15660	15660	15660	15660	0
184	20240327	174400	2458373600	15660	15660	15660	15660	0
185	20240327	174300	2458373600	15660	15660	15660	15660	0
186	20240327	174200	2458373600	15660	15660	15660	15660	0
187	20240327	174100	2458373600	15660	15660	15660	15660	0
188	20240327	174000	2458373600	15660	15660	15660	15660	0
189	20240327	173900	2458373600	15660	15660	15660	15660	0
190	20240327	173800	2458373600	15660	15660	15660	15660	0
191	20240327	173700	2458373600	15660	15660	15660	15660	0
192	20240327	173600	2458373600	15660	15660	15660	15660	0
193	20240327	173500	2458373600	15660	15660	15660	15660	0
194	20240327	173400	2458373600	15660	15660	15660	15660	0
195	20240327	173300	2458373600	15660	15660	15660	15660	0
196	20240327	173200	2458373600	15660	15660	15660	15660	0
197	20240327	173100	2458373600	15660	15660	15660	15660	0
198	20240327	173000	2458373600	15660	15660	15660	15660	0
199	20240327	172900	2458373600	15660	15660	15660	15660	0
200	20240327	172800	2458373600	15660	15660	15660	15660	0
201	20240327	172700	2458373600	15660	15660	15660	15660	0
202	20240327	172600	2458373600	15660	15660	15660	15660	0
203	20240327	172500	2458373600	15660	15660	15660	15660	0
204	20240327	172400	2458373600	15660	15660	15660	15660	0
205	20240327	172300	2458373600	15660	15660	15660	15660	0
206	20240327	172200	2458373600	15660	15660	15660	15660	0
207	20240327	172100	2458373600	15660	15660	15660	15660	0
208	20240327	172000	2458373600	15660	15660	15660	15660	0
209	20240327	171900	2458373600	15660	15660	15660	15660	0
210	20240327	171800	2458373600	15660	15660	15660	15660	0
211	20240327	171700	2458373600	15660	15660	15660	15660	0
212	20240327	171600	2458373600	15660	15660	15660	15660	5719
213	20240327	171500	2458373600	15660	15660	15660	15660	0
214	20240327	171400	2458373600	15660	15660	15660	15660	0
215	20240327	171300	2458373600	15660	15660	15660	15660	0
216	20240327	171200	2458373600	15660	15660	15660	15660	0
217	20240327	171100	2458373600	15660	15660	15660	15660	0
218	20240327	171000	2458373600	15660	15660	15660	15660	0
219	20240327	170900	2458373600	15660	15660	15660	15660	0
220	20240327	170800	2458373600	15660	15660	15660	15660	0
221	20240327	170700	2458373600	15660	15660	15660	15660	0
222	20240327	170600	2458373600	15660	15660	15660	15660	0
223	20240327	170500	2458373600	15660	15660	15660	15660	0
224	20240327	170400	2458373600	15660	15660	15660	15660	0
225	20240327	170300	2458373600	15660	15660	15660	15660	0
226	20240327	170200	2458373600	15660	15660	15660	15660	0
227	20240327	170100	2458373600	15660	15660	15660	15660	0
228	20240327	170000	2458373600	15660	15660	15660	15660	0
229	20240327	165900	2458373600	15660	15660	15660	15660	0
230	20240327	165800	2458373600	15660	15660	15660	15660	0
231	20240327	165700	2458373600	15660	15660	15660	15660	0
232	20240327	165600	2458373600	15660	15660	15660	15660	0
233	20240327	165500	2458373600	15660	15660	15660	15660	0
234	20240327	165400	2458373600	15660	15660	15660	15660	0
235	20240327	165300	2458373600	15660	15660	15660	15660	0
236	20240327	165200	2458373600	15660	15660	15660	15660	0
237	20240327	165100	2458373600	15660	15660	15660	15660	0
238	20240327	165000	2458373600	15660	15660	15660	15660	0
239	20240327	164900	2458373600	15660	15660	15660	15660	0
240	20240327	164800	2458373600	15660	15660	15660	15660	0
241	20240327	164700	2458373600	15660	15660	15660	15660	0
242	20240327	164600	2458373600	15660	15660	15660	15660	5719
243	20240327	164500	2458373600	15660	15660	15660	15660	0
244	20240327	164400	2458373600	15660	15660	15660	15660	0
245	20240327	164300	2458373600	15660	15660	15660	15660	0
246	20240327	164200	2458373600	15660	15660	15660	15660	0
247	20240327	164100	2458373600	15660	15660	15660	15660	0
248	20240327	164000	2458373600	15660	15660	15660	15660	0
249	20240327	163900	2458373600	15660	15660	15660	15660	0
250	20240327	163800	2458373600	15660	15660	15660	15660	0
251	20240327	163700	2458373600	15660	15660	15660	15660	0
252	20240327	163600	2458373600	15660	15660	15660	15660	0
253	20240327	163500	2458373600	15660	15660	15660	15660	0
254	20240327	163400	2458373600	15660	15660	15660	15660	0
255	20240327	163300	2458373600	15660	15660	15660	15660	0
256	20240327	163200	2458373600	15660	15660	15660	15660	0
257	20240327	163100	2458373600	15660	15660	15660	15660	0
258	20240327	163000	2458373600	15660	15660	15660	15660	0
259	20240327	162900	2458373600	15660	15660	15660	15660	0
260	20240327	162800	2458373600	15660	15660	15660	15660	0
261	20240327	162700	2458373600	15660	15660	15660	15660	0
262	20240327	162600	2458373600	15660	15660	15660	15660	0
263	20240327	162500	2458373600	15660	15660	15660	15660	0
264	20240327	162400	2458373600	15660	15660	15660	15660	0
265	20240327	162300	2458373600	15660	15660	15660	15660	0
266	20240327	162200	2458373600	15660	15660	15660	15660	0
267	20240327	162100	2458373600	15660	15660	15660	15660	0
268	20240327	162000	2458373600	15660	15660	15660	15660	0
269	20240327	161900	2458373600	15660	15660	15660	15660	0
270	20240327	161800	2458373600	15660	15660	15660	15660	0
271	20240327	161700	2458373600	15660	15660	15660	15660	0
272	20240327	161600	2458373600	15660	15660	15660	15660	5719
273	20240327	161500	2458373600	15660	15660	15660	15660	0
274	20240327	161400	2458373600	15660	15660	15660	15660	0
275	20240327	161300	2458373600	15660	15660	15660	15660	0
276	20240327	161200	2458373600	15660	15660	15660	15660	0
277	20240327	161100	2458373600	15660	15660	15660	15660	0
278	20240327	161000	2458373600	15660	15660	15660	15660	0
279	20240327	160900	2458373600	15660	15660	15660	15660	0
280	20240327	160800	2458373600	15660	15660	15660	15660	0
281	20240327	160700	2458373600	15660	15660	15660	15660	0
282	20240327	160600	2458373600	15660	15660	15660	15660	0
283	20240327	160500	2458373600	15660	15660	15660	15660	0
284	20240327	160400	2458373600	15660	15660	15660	15660	0
285	20240327	160300	2458373600	15660	15660	15660	15660	0
286	20240327	160200	2458373600	15660	15660	15660	15660	0
287	20240327	160100	2458373600	15660	15660	15660	15660	0
288	20240327	160000	2458373600	15660	15660	15660	15660	0
289	20240327	155900	2458373600	15660	15660	15660	15660	0
290	20240327	155800	2458373600	15660	15660	15660	15660	0
291	20240327	155700	2458373600	15660	15660	15660	15660	0
292	20240327	155600	2458373600	15660	15660	15660	15660	0
293	20240327	155500	2458373600	15660	15660	15660	15660	0
294	20240327	155400	2458373600	15660	15660	15660	15660	0
295	20240327	155300	2458373600	15660	15660	15660	15660	0
296	20240327	155200	2458373600	15660	15660	15660	15660	0
297	20240327	155100	2458373600	15660	15660	15660	15660	0
298	20240327	155000	2458373600	15660	15660	15660	15660	0
299	20240327	154900	2458373600	15660	15660	15660	15660	0
300	20240327	154800	2458373600	15660	15660	15660	15660	0
301	20240327	154700	2458373600	15660	15660	15660	15660	0
302	20240327	154600	2458373600	15660	15660	15660	15660	5719
303	20240327	154500	2458373600	15660	15660	15660	15660	0
304	20240327	154400	2458373600	15660	15660	15660	15660	0
305	20240327	154300	2458373600	15660	15660	15660	15660	0
306	20240327	154200	2458373600	15660	15660	15660	15660	0
307	20240327	154100	2458373600	15660	15660	15660	15660	0
308	20240327	154000	2458373600	15660	15660	15660	15660	0
309	20240327	153900	2458373600	15660	15660	15660	15660	0
310	20240327	153800	2458373600	15660	15660	15660	15660	0
311	20240327	153700	2458373600	15660	15660	15660	15660	0
312	20240327	153600	2458373600	15660	15660	15660	15660	0
313	20240327	153500	2458373600	15660	15660	15660	15660	0
314	20240327	153400	2458373600	15660	15660	15660	15660	0
315	20240327	153300	2458373600	15660	15660	15660	15660	0
316	20240327	153200	2458373600	15660	15660	15660	15660	0
317	20240327	153100	2458373600	15660	15660	15660	15660	0
318	20240327	153000	2458373600	15660	15660	15660	15660	5719
319	20240327	152900	2368814060	15640	15640	15640	15640	0
320	20240327	152800	2368814060	15640	15640	15640	15640	0
321	20240327	152700	2368814060	15640	15640	15640	15640	0
322	20240327	152600	2368814060	15640	15640	15640	15640	0
323	20240327	152500	2368814060	15640	15640	15640	15640	0
324	20240327	152400	2368814060	15640	15640	15640	15640	0
325	20240327	152300	2368814060	15640	15640	15640	15640	0
326	20240327	152200	2368814060	15640	15640	15640	15640	0
327	20240327	152100	2368814060	15640	15640	15640	15640	0
328	20240327	152000	2368814060	15640	15640	15640	15640	0
329	20240327	151900	2368814060	15640	15620	15640	15590	518
330	20240327	151800	2360721490	15620	15610	15630	15570	1414
331	20240327	151700	2338665570	15630	15630	15630	15600	700
332	20240327	151600	2327731770	15640	15630	15640	15630	4
333	20240327	151500	2327669220	15640	15640	15640	15630	1348
334	20240327	151400	2306592810	15640	15620	15640	15620	102
335	20240327	151300	2304998930	15640	15630	15640	15630	147
336	20240327	151200	2302701290	15640	15620	15650	15620	1198
337	20240327	151100	2283965310	15620	15610	15620	15600	750
338	20240327	151000	2272263690	15620	15610	15620	15610	42
339	20240327	150900	2271607680	15620	15620	15620	15610	68
340	20240327	150800	2270546170	15630	15620	15630	15620	59
341	20240327	150700	2269624570	15630	15630	15640	15630	8
342	20240327	150600	2269499510	15640	15610	15640	15610	1360
343	20240327	150500	2248244800	15610	15610	15610	15600	196
344	20240327	150400	2245185520	15610	15610	15610	15610	101
345	20240327	150300	2243608910	15610	15600	15610	15600	203
346	20240327	150200	2240441900	15610	15610	15610	15600	45
347	20240327	150100	2239739850	15610	15590	15610	15570	1158
348	20240327	150000	2221696310	15600	15600	15610	15600	156
349	20240327	145900	2219262690	15610	15600	15610	15600	260
350	20240327	145800	2215206560	15610	15610	15620	15600	653
351	20240327	145700	2205014420	15620	15600	15620	15600	674
352	20240327	145600	2194495410	15610	15610	15620	15600	865
353	20240327	145500	2180992740	15610	15600	15610	15600	73
354	20240327	145400	2179853710	15600	15600	15600	15600	321
355	20240327	145300	2174846110	15600	15590	15600	15580	222
356	20240327	145200	2171385060	15590	15590	15590	15590	223
357	20240327	145100	2167908490	15600	15570	15610	15560	80
358	20240327	145000	2166662350	15560	15580	15580	15560	1799
359	20240327	144900	2138660170	15590	15620	15620	15590	382
360	20240327	144800	2132704030	15590	15600	15620	15590	84
361	20240327	144700	2131393570	15620	15610	15630	15590	359
362	20240327	144600	2125792800	15610	15640	15640	15610	400
363	20240327	144500	2119541350	15640	15620	15640	15620	403
364	20240327	144400	2113239340	15630	15610	15630	15590	718
365	20240327	144300	2102028180	15620	15610	15620	15600	341
366	20240327	144200	2096707310	15620	15630	15630	15620	278
367	20240327	144100	2092363920	15630	15630	15640	15600	757
368	20240327	144000	2080534990	15630	15590	15630	15560	1403
369	20240327	143900	2058617440	15590	15610	15620	15590	651
370	20240327	143800	2048456850	15550	15600	15610	15550	163
371	20240327	143700	2045918880	15610	15590	15610	15590	225
372	20240327	143600	2042407870	15540	15600	15620	15540	443
373	20240327	143500	2035503390	15620	15570	15620	15550	854
374	20240327	143400	2022196540	15550	15590	15610	15550	676
375	20240327	143300	2011678140	15630	15640	15650	15600	793
376	20240327	143200	1999276130	15630	15570	15630	15570	3599
377	20240327	143100	1943130060	15580	15590	15590	15530	163
378	20240327	143000	1940595370	15590	15550	15620	15520	1541
379	20240327	142900	1916566210	15540	15430	15540	15430	9111
380	20240327	142800	1775462910	15400	15400	15400	15400	140
381	20240327	142700	1773306910	15350	15350	15350	15350	0
382	20240327	142600	1773306910	15350	15350	15350	15350	13
383	20240327	142500	1773107360	15430	15430	15430	15430	3
384	20240327	142400	1773061070	15430	15430	15430	15430	2
385	20240327	142300	1773030210	15430	15430	15440	15340	534
386	20240327	142200	1764809070	15440	15430	15440	15430	68
387	20240327	142100	1763759700	15440	15440	15440	15440	13
388	20240327	142000	1763558980	15450	15450	15450	15450	450
389	20240327	141900	1756606480	15450	15430	15450	15430	605
390	20240327	141800	1747259270	15440	15450	15450	15440	94
391	20240327	141700	1745807270	15410	15340	15450	15340	737
392	20240327	141600	1734456500	15390	15390	15390	15370	78
393	20240327	141500	1733257520	15390	15340	15390	15300	3731
394	20240327	141400	1675948810	15300	15300	15300	15300	0
395	20240327	141300	1675948810	15300	15300	15300	15300	12
396	20240327	141200	1675765210	15350	15300	15350	15300	920
397	20240327	141100	1661645710	15350	15340	15350	15340	119
398	20240327	141000	1659819160	15260	15320	15360	15260	43
399	20240327	140900	1659160570	15250	15270	15270	15250	550
400	20240327	140800	1650769130	15270	15280	15280	15270	500
401	20240327	140700	1643132850	15280	15280	15280	15280	283
402	20240327	140600	1638808610	15280	15300	15300	15280	941
403	20240327	140500	1624424610	15300	15320	15320	15300	855
404	20240327	140400	1611341550	15310	15310	15310	15310	30
405	20240327	140300	1610882250	15330	15330	15330	15320	23
406	20240327	140200	1610529790	15310	15310	15310	15300	984
407	20240327	140100	1595472650	15310	15310	15310	15310	322
408	20240327	140000	1590542830	15310	15330	15330	15310	122
409	20240327	135900	1588672810	15360	15360	15360	15360	10
410	20240327	135800	1588519210	15360	15360	15360	15360	30
411	20240327	135700	1588058410	15330	15320	15330	15320	523
412	20240327	135600	1580045800	15330	15330	15330	15330	0
413	20240327	135500	1580045800	15330	15330	15330	15330	400
414	20240327	135400	1573913800	15320	15320	15320	15320	0
415	20240327	135300	1573913800	15320	15350	15370	15320	62
416	20240327	135200	1572961520	15320	15320	15320	15320	0
417	20240327	135100	1572961520	15320	15340	15340	15320	400
418	20240327	135000	1566833420	15340	15350	15370	15340	2440
419	20240327	134900	1529403230	15350	15340	15350	15340	769
420	20240327	134800	1517606160	15350	15350	15350	15350	0
421	20240327	134700	1517606160	15350	15310	15350	15310	17
422	20240327	134600	1517345730	15350	15330	15350	15330	1692
423	20240327	134500	1491387760	15330	15330	15330	15330	22
424	20240327	134400	1491050500	15290	15290	15290	15290	1
425	20240327	134300	1491035210	15290	15290	15290	15290	34
426	20240327	134200	1490515350	15290	15290	15290	15290	1
427	20240327	134100	1490500060	15280	15280	15280	15280	0
428	20240327	134000	1490500060	15280	15280	15280	15280	13
429	20240327	133900	1490301420	15330	15330	15330	15330	0
430	20240327	133800	1490301420	15330	15330	15330	15330	0
431	20240327	133700	1490301420	15330	15330	15330	15330	31
432	20240327	133600	1489826190	15330	15260	15340	15260	25
433	20240327	133500	1489443070	15330	15320	15330	15320	6
434	20240327	133400	1489351120	15320	15240	15320	15240	28
435	20240327	133300	1488923920	15230	15240	15240	15230	26
436	20240327	133200	1488527890	15220	15300	15300	15220	3539
437	20240327	133100	1434559580	15300	15300	15300	15300	0
438	20240327	133000	1434559580	15300	15340	15340	15290	18
439	20240327	132900	1434283990	15300	15300	15300	15300	323
440	20240327	132800	1429342090	15330	15330	15330	15330	103
441	20240327	132700	1427763100	15330	15280	15330	15280	27
442	20240327	132600	1427350490	15280	15280	15280	15280	0
443	20240327	132500	1427350490	15280	15280	15280	15280	0
444	20240327	132400	1427350490	15280	15280	15280	15280	92
445	20240327	132300	1425944730	15280	15280	15280	15280	42
446	20240327	132200	1425302970	15300	15320	15320	15300	240
447	20240327	132100	1421630850	15300	15300	15300	15300	9
448	20240327	132000	1421493150	15300	15300	15300	15300	27
449	20240327	131900	1421080050	15340	15340	15340	15340	195
450	20240327	131800	1418088750	15340	15300	15340	15300	372
451	20240327	131700	1412382550	15300	15280	15300	15270	104
452	20240327	131600	1410792200	15280	15280	15280	15280	467
453	20240327	131500	1403656440	15280	15280	15280	15280	0
454	20240327	131400	1403656440	15280	15280	15280	15280	38
455	20240327	131300	1403075800	15280	15280	15280	15280	7
456	20240327	131200	1402968840	15270	15270	15270	15270	62
457	20240327	131100	1402022100	15270	15270	15270	15270	0
458	20240327	131000	1402022100	15270	15280	15280	15270	450
459	20240327	130900	1395149640	15270	15270	15270	15270	0
460	20240327	130800	1395149640	15270	15270	15270	15270	173
461	20240327	130700	1392507930	15270	15280	15280	15270	321
462	20240327	130600	1387603670	15290	15290	15290	15290	293
463	20240327	130500	1383123700	15300	15300	15300	15300	2
464	20240327	130400	1383093100	15300	15290	15300	15290	87
465	20240327	130300	1381762750	15300	15300	15300	15300	10
466	20240327	130200	1381609750	15300	15300	15300	15290	306
467	20240327	130100	1376928910	15310	15310	15310	15300	316
468	20240327	130000	1372094000	15310	15310	15310	15310	49
469	20240327	125900	1371343810	15310	15300	15310	15300	530
470	20240327	125800	1363234510	15310	15310	15310	15310	188
471	20240327	125700	1360356230	15310	15310	15310	15310	126
472	20240327	125600	1358427170	15310	15310	15310	15310	32
473	20240327	125500	1357937250	15310	15310	15310	15310	5
474	20240327	125400	1357860700	15310	15310	15310	15310	13
475	20240327	125300	1357661670	15350	15350	15350	15350	0
476	20240327	125200	1357661670	15350	15350	15370	15350	218
477	20240327	125100	1354315330	15350	15300	15350	15300	33
478	20240327	125000	1353810340	15300	15310	15310	15300	195
479	20240327	124900	1350826750	15320	15320	15320	15320	1
480	20240327	124800	1350811430	15320	15320	15320	15320	9
481	20240327	124700	1350673550	15310	15310	15310	15310	25
482	20240327	124600	1350290800	15320	15320	15320	15320	118
483	20240327	124500	1348483040	15320	15320	15320	15320	0
484	20240327	124400	1348483040	15320	15320	15320	15320	25
485	20240327	124300	1348100040	15320	15340	15340	15320	354
486	20240327	124200	1342676230	15340	15340	15340	15340	0
487	20240327	124100	1342676230	15340	15340	15340	15340	28
488	20240327	124000	1342246710	15380	15380	15380	15380	13
489	20240327	123900	1342046770	15380	15380	15380	15380	3
490	20240327	123800	1342000630	15380	15370	15380	15370	87
491	20240327	123700	1340663420	15370	15360	15370	15340	63
492	20240327	123600	1339695900	15370	15370	15370	15370	0
493	20240327	123500	1339695900	15370	15340	15370	15340	40
494	20240327	123400	1339082240	15320	15320	15320	15320	25
495	20240327	123300	1338699240	15300	15300	15300	15300	0
496	20240327	123200	1338699240	15300	15300	15300	15300	93
497	20240327	123100	1337276340	15300	15300	15300	15300	24
498	20240327	123000	1336909140	15340	15340	15340	15340	0
499	20240327	122900	1336909140	15340	15330	15340	15330	44
500	20240327	122800	1336234380	15290	15290	15290	15290	0
501	20240327	122700	1336234380	15290	15290	15290	15290	61
502	20240327	122600	1335301690	15290	15330	15330	15290	3143
503	20240327	122500	1287193930	15340	15340	15340	15340	2
504	20240327	122400	1287163250	15320	15320	15330	15320	129
505	20240327	122300	1285186470	15340	15320	15340	15320	400
506	20240327	122200	1279052470	15320	15330	15330	15320	98
507	20240327	122100	1277551020	15340	15330	15340	15330	261
508	20240327	122000	1273548530	15340	15330	15340	15330	43
509	20240327	121900	1272889210	15330	15330	15330	15330	145
510	20240327	121800	1270666360	15330	15330	15330	15330	0
511	20240327	121700	1270666360	15330	15340	15340	15330	33
512	20240327	121600	1270160270	15340	15340	15340	15340	39
513	20240327	121500	1269562010	15350	15350	15350	15350	144
514	20240327	121400	1267351610	15350	15350	15350	15350	176
515	20240327	121300	1264650010	15370	15370	15370	15370	0
516	20240327	121200	1264650010	15370	15370	15370	15370	1
517	20240327	121100	1264634640	15350	15350	15350	15350	25
518	20240327	121000	1264250890	15350	15350	15350	15350	0
519	20240327	120900	1264250890	15350	15350	15350	15350	0
520	20240327	120800	1264250890	15350	15360	15360	15350	123
521	20240327	120700	1262361710	15360	15370	15370	15360	13
522	20240327	120600	1262162020	15370	15380	15380	15360	372
523	20240327	120500	1256445150	15400	15400	15400	15400	0
524	20240327	120400	1256445150	15400	15430	15450	15400	29
525	20240327	120300	1255997700	15430	15400	15450	15400	62
526	20240327	120200	1255041860	15400	15380	15400	15380	123
527	20240327	120100	1253149410	15370	15380	15380	15370	53
528	20240327	120000	1252334400	15370	15380	15380	15370	82
529	20240327	115900	1251073660	15380	15380	15380	15380	3
530	20240327	115800	1251027520	15380	15380	15380	15380	56
531	20240327	115700	1250166240	15380	15390	15390	15380	14
532	20240327	115600	1249950910	15390	15390	15390	15390	59
533	20240327	115500	1249042900	15400	15400	15400	15400	0
534	20240327	115400	1249042900	15400	15400	15400	15400	16
535	20240327	115300	1248796500	15400	15400	15400	15400	0
536	20240327	115200	1248796500	15400	15400	15400	15400	11
537	20240327	115100	1248627100	15400	15400	15430	15400	10
538	20240327	115000	1248472920	15440	15440	15440	15440	3
539	20240327	114900	1248426600	15450	15450	15450	15450	0
540	20240327	114800	1248426600	15450	15390	15450	15390	44
541	20240327	114700	1247747590	15450	15420	15450	15420	14
542	20240327	114600	1247531470	15390	15390	15390	15390	14
543	20240327	114500	1247316010	15380	15380	15380	15380	0
544	20240327	114400	1247316010	15380	15380	15380	15370	38
545	20240327	114300	1246731760	15370	15370	15370	15370	0
546	20240327	114200	1246731760	15370	15370	15370	15370	0
547	20240327	114100	1246731760	15370	15390	15390	15370	76
548	20240327	114000	1245563360	15390	15390	15390	15390	100
549	20240327	113900	1244024360	15440	15440	15440	15440	49
550	20240327	113800	1243267800	15440	15450	15450	15440	315
551	20240327	113700	1238403940	15440	15440	15440	15440	70
552	20240327	113600	1237323140	15390	15450	15450	15390	121
553	20240327	113500	1235454950	15450	15450	15450	15450	10
554	20240327	113400	1235300450	15370	15420	15420	15370	145
555	20240327	113300	1233065200	15400	15400	15400	15400	200
556	20240327	113200	1229985200	15320	15390	15390	15320	149
557	20240327	113100	1227695480	15350	15400	15400	15350	95
558	20240327	113000	1226236230	15400	15340	15400	15340	68
559	20240327	112900	1225192330	15290	15290	15290	15290	0
560	20240327	112800	1225192330	15290	15500	15500	15290	88
561	20240327	112700	1223842360	15500	15250	15500	15250	2804
562	20240327	112600	1180785310	15240	15250	15250	15240	29
563	20240327	112500	1180343160	15250	15240	15250	15240	132
564	20240327	112400	1178330470	15250	15250	15250	15240	36
565	20240327	112300	1177781720	15250	15230	15250	15230	53
566	20240327	112200	1176974090	15250	15250	15250	15250	1
567	20240327	112100	1176958840	15230	15250	15250	15230	26
568	20240327	112000	1176562840	15250	15230	15250	15230	3
569	20240327	111900	1176517130	15250	15250	15250	15230	234
570	20240327	111800	1172950950	15250	15230	15250	15230	27
571	20240327	111700	1172539700	15250	15250	15250	15250	1
572	20240327	111600	1172524450	15250	15250	15250	15250	0
573	20240327	111500	1172524450	15250	15250	15250	15250	1
574	20240327	111400	1172509200	15230	15270	15270	15230	2871
575	20240327	111300	1128728380	15280	15280	15280	15280	10
576	20240327	111200	1128575580	15280	15270	15280	15260	33
577	20240327	111100	1128071680	15270	15270	15280	15270	112
578	20240327	111000	1126361430	15280	15280	15280	15270	278
579	20240327	110900	1122115990	15280	15280	15280	15280	63
580	20240327	110800	1121153350	15280	15290	15290	15280	446
581	20240327	110700	1114335730	15290	15300	15320	15290	527
582	20240327	110600	1106277840	15290	15310	15320	15290	304
583	20240327	110500	1101628830	15320	15320	15320	15310	15
584	20240327	110400	1101399150	15330	15330	15330	15330	0
585	20240327	110300	1101399150	15330	15330	15330	15330	0
586	20240327	110200	1101399150	15330	15330	15330	15290	82
587	20240327	110100	1100145020	15330	15320	15330	15290	2503
588	20240327	110000	1061826820	15320	15320	15320	15320	322
589	20240327	105900	1056893780	15340	15340	15340	15340	14
590	20240327	105800	1056679020	15340	15340	15340	15310	16
591	20240327	105700	1056433950	15310	15320	15320	15310	45
592	20240327	105600	1055744940	15310	15330	15340	15310	699
593	20240327	105500	1045034010	15350	15330	15350	15330	113
594	20240327	105400	1043299960	15350	15350	15350	15330	32
595	20240327	105300	1042809360	15330	15350	15350	15330	28
596	20240327	105200	1042379870	15350	15320	15350	15310	574
597	20240327	105100	1033590590	15350	15390	15390	15320	637
598	20240327	105000	1023822340	15380	15370	15390	15350	605
599	20240327	104900	1014527910	15390	15380	15390	15380	7
600	20240327	104800	1014420240	15360	15380	15380	15360	396
601	20240327	104700	1008334360	15390	15390	15390	15370	277
602	20240327	104600	1004075330	15370	15390	15390	15370	401
603	20240327	104500	997909820	15390	15400	15400	15390	134
604	20240327	104400	995847540	15410	15410	15410	15410	2
605	20240327	104300	995816720	15410	15410	15410	15410	17
606	20240327	104200	995554750	15410	15400	15410	15390	61
607	20240327	104100	994615890	15400	15450	15450	15400	809
608	20240327	104000	982139950	15470	15460	15470	15460	138
609	20240327	103900	980005780	15460	15450	15460	15440	1413
610	20240327	103800	958165610	15440	15380	15440	15380	246
611	20240327	103700	954369080	15430	15420	15430	15420	334
612	20240327	103600	949216490	15420	15410	15420	15410	284
613	20240327	103500	944837960	15420	15420	15420	15420	105
614	20240327	103400	943218860	15420	15420	15420	15420	837
615	20240327	103300	930312320	15420	15390	15420	15390	1483
616	20240327	103200	907477570	15380	15360	15380	15360	163
617	20240327	103100	904971430	15360	15380	15380	15360	15
618	20240327	103000	904740990	15380	15380	15380	15380	110
619	20240327	102900	903049190	15380	15350	15380	15350	465
620	20240327	102800	895909610	15350	15350	15350	15350	47
621	20240327	102700	895188160	15340	15340	15340	15340	100
622	20240327	102600	893654160	15350	15360	15360	15350	102
623	20240327	102500	892088450	15370	15370	15370	15350	29
624	20240327	102400	891643200	15360	15350	15360	15350	44
625	20240327	102300	890967790	15350	15350	15350	15350	30
626	20240327	102200	890507290	15350	15350	15350	15350	27
627	20240327	102100	890092840	15370	15370	15370	15370	1
628	20240327	102000	890077470	15350	15340	15350	15340	125
629	20240327	101900	888158730	15340	15340	15340	15340	0
630	20240327	101800	888158730	15340	15310	15340	15310	1584
631	20240327	101700	863907170	15310	15310	15310	15300	587
632	20240327	101600	854925940	15310	15310	15310	15310	36
633	20240327	101500	854374780	15320	15310	15320	15310	32
634	20240327	101400	853884850	15320	15320	15320	15320	1
635	20240327	101300	853869530	15310	15320	15320	15310	64
636	20240327	101200	852889460	15350	15320	15350	15320	90
637	20240327	101100	851509730	15350	15340	15350	15340	329
638	20240327	101000	846460420	15340	15340	15340	15340	101
639	20240327	100900	844911080	15320	15320	15320	15320	17
640	20240327	100800	844650640	15320	15300	15320	15290	291
641	20240327	100700	840198920	15300	15300	15300	15300	250
642	20240327	100600	836373920	15290	15300	15300	15290	598
643	20240327	100500	827225120	15300	15320	15320	15290	269
644	20240327	100400	823108900	15300	15320	15330	15300	601
645	20240327	100300	813908290	15320	15330	15330	15320	600
646	20240327	100200	804715290	15350	15390	15390	15320	679
647	20240327	100100	794311560	15380	15400	15410	15380	349
648	20240327	100000	788943360	15410	15400	15410	15400	703
649	20240327	095900	778114560	15400	15300	15400	15300	2210
650	20240327	095800	744241800	15300	15300	15310	15300	516
651	20240327	095700	736346980	15300	15280	15300	15280	509
652	20240327	095600	728569420	15280	15270	15280	15270	19
653	20240327	095500	728279270	15270	15260	15270	15250	495
654	20240327	095400	720721680	15260	15260	15260	15260	1000
655	20240327	095300	705461680	15260	15270	15270	15260	19
656	20240327	095200	705171720	15250	15220	15260	15220	88
657	20240327	095100	703830430	15270	15270	15270	15270	500
658	20240327	095000	696195430	15200	15270	15270	15200	50
659	20240327	094900	695433330	15270	15180	15270	15180	5129
660	20240327	094800	617405030	15190	15220	15220	15190	254
661	20240327	094700	613543460	15220	15220	15220	15200	52
662	20240327	094600	612753020	15220	15200	15220	15200	2
663	20240327	094500	612722600	15220	15210	15230	15200	30
664	20240327	094400	612266540	15230	15230	15230	15230	33
665	20240327	094300	611763950	15230	15230	15230	15230	2
666	20240327	094200	611733490	15230	15200	15230	15200	127
667	20240327	094100	609803000	15200	15200	15200	15170	130
668	20240327	094000	607829780	15180	15240	15240	15180	206
669	20240327	093900	604701120	15210	15240	15250	15210	377
670	20240327	093800	598957120	15250	15250	15250	15250	1
671	20240327	093700	598941870	15240	15250	15260	15240	793
672	20240327	093600	586848790	15240	15220	15250	15210	368
673	20240327	093500	581243380	15220	15200	15240	15200	1844
674	20240327	093400	553182440	15200	15160	15200	15160	26
675	20240327	093300	552788090	15200	15230	15230	15190	1275
676	20240327	093200	533417950	15210	15230	15230	15190	214
677	20240327	093100	530163560	15210	15230	15230	15210	354
678	20240327	093000	524772920	15240	15250	15250	15230	23
679	20240327	092900	524422580	15260	15230	15260	15190	568
680	20240327	092800	515786690	15270	15270	15270	15270	18
681	20240327	092700	515511830	15280	15210	15280	15210	1399
682	20240327	092600	494153150	15220	15200	15260	15140	227
683	20240327	092500	490710790	15300	15300	15300	15190	942
684	20240327	092400	476335210	15310	15300	15310	15300	7
685	20240327	092300	476228100	15310	15300	15310	15300	56
686	20240327	092200	475370790	15310	15310	15310	15310	1
687	20240327	092100	475355480	15310	15300	15310	15300	187
688	20240327	092000	472494000	15300	15290	15310	15290	54
689	20240327	091900	471668290	15310	15270	15310	15240	868
690	20240327	091800	458402720	15280	15170	15280	15150	6124
691	20240327	091700	365413310	15160	15140	15170	15100	8015
692	20240327	091600	244327500	15170	15170	15170	15120	576
693	20240327	091500	235602560	15170	15180	15190	15120	2025
694	20240327	091400	204923280	15180	15230	15230	15170	2086
695	20240327	091300	173243220	15230	15230	15240	15230	302
696	20240327	091200	168643740	15240	15270	15270	15230	2650
697	20240327	091100	128252890	15270	15310	15330	15270	957
698	20240327	091000	113613740	15330	15340	15340	15310	471
699	20240327	090900	106399090	15350	15380	15380	15350	16
700	20240327	090800	106153060	15320	15360	15360	15320	138
701	20240327	090700	104038810	15350	15390	15390	15350	1025
702	20240327	090600	88284120	15400	15430	15430	15300	1412
703	20240327	090500	66615550	15430	15380	15430	15310	1317
704	20240327	090400	46366160	15320	15370	15430	15320	557
705	20240327	090300	37822660	15430	15400	15440	15330	82
706	20240327	090200	36564670	15420	15420	15420	15300	1831
707	20240327	090100	8452010	15420	15450	15450	15380	235
708	20240327	090000	4828460	15440	15370	15450	15370	314