KissMeData/218410/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	201000	1472831130	16680	16680	16680	16680	3184
3	20240327	200900	1472831130	16680	16680	16680	16680	0
4	20240327	200800	1472831130	16680	16680	16680	16680	0
5	20240327	200700	1472831130	16680	16680	16680	16680	0
6	20240327	200600	1472831130	16680	16680	16680	16680	0
7	20240327	200500	1472831130	16680	16680	16680	16680	0
8	20240327	200400	1472831130	16680	16680	16680	16680	0
9	20240327	200300	1472831130	16680	16680	16680	16680	0
10	20240327	200200	1472831130	16680	16680	16680	16680	0
11	20240327	200100	1472831130	16680	16680	16680	16680	0
12	20240327	200000	1472831130	16680	16680	16680	16680	0
13	20240327	195900	1472831130	16680	16680	16680	16680	0
14	20240327	195800	1472831130	16680	16680	16680	16680	0
15	20240327	195700	1472831130	16680	16680	16680	16680	0
16	20240327	195600	1472831130	16680	16680	16680	16680	0
17	20240327	195500	1472831130	16680	16680	16680	16680	0
18	20240327	195400	1472831130	16680	16680	16680	16680	0
19	20240327	195300	1472831130	16680	16680	16680	16680	0
20	20240327	195200	1472831130	16680	16680	16680	16680	0
21	20240327	195100	1472831130	16680	16680	16680	16680	0
22	20240327	195000	1472831130	16680	16680	16680	16680	0
23	20240327	194900	1472831130	16680	16680	16680	16680	0
24	20240327	194800	1472831130	16680	16680	16680	16680	0
25	20240327	194700	1472831130	16680	16680	16680	16680	0
26	20240327	194600	1472831130	16680	16680	16680	16680	0
27	20240327	194500	1472831130	16680	16680	16680	16680	0
28	20240327	194400	1472831130	16680	16680	16680	16680	0
29	20240327	194300	1472831130	16680	16680	16680	16680	0
30	20240327	194200	1472831130	16680	16680	16680	16680	0
31	20240327	194100	1472831130	16680	16680	16680	16680	0
32	20240327	194000	1472831130	16680	16680	16680	16680	3184
33	20240327	193900	1472831130	16680	16680	16680	16680	0
34	20240327	193800	1472831130	16680	16680	16680	16680	0
35	20240327	193700	1472831130	16680	16680	16680	16680	0
36	20240327	193600	1472831130	16680	16680	16680	16680	0
37	20240327	193500	1472831130	16680	16680	16680	16680	0
38	20240327	193400	1472831130	16680	16680	16680	16680	0
39	20240327	193300	1472831130	16680	16680	16680	16680	0
40	20240327	193200	1472831130	16680	16680	16680	16680	0
41	20240327	193100	1472831130	16680	16680	16680	16680	0
42	20240327	193000	1472831130	16680	16680	16680	16680	0
43	20240327	192900	1472831130	16680	16680	16680	16680	0
44	20240327	192800	1472831130	16680	16680	16680	16680	0
45	20240327	192700	1472831130	16680	16680	16680	16680	0
46	20240327	192600	1472831130	16680	16680	16680	16680	0
47	20240327	192500	1472831130	16680	16680	16680	16680	0
48	20240327	192400	1472831130	16680	16680	16680	16680	0
49	20240327	192300	1472831130	16680	16680	16680	16680	0
50	20240327	192200	1472831130	16680	16680	16680	16680	0
51	20240327	192100	1472831130	16680	16680	16680	16680	0
52	20240327	192000	1472831130	16680	16680	16680	16680	0
53	20240327	191900	1472831130	16680	16680	16680	16680	0
54	20240327	191800	1472831130	16680	16680	16680	16680	0
55	20240327	191700	1472831130	16680	16680	16680	16680	0
56	20240327	191600	1472831130	16680	16680	16680	16680	0
57	20240327	191500	1472831130	16680	16680	16680	16680	0
58	20240327	191400	1472831130	16680	16680	16680	16680	0
59	20240327	191300	1472831130	16680	16680	16680	16680	0
60	20240327	191200	1472831130	16680	16680	16680	16680	0
61	20240327	191100	1472831130	16680	16680	16680	16680	0
62	20240327	191000	1472831130	16680	16680	16680	16680	3184
63	20240327	190900	1472831130	16680	16680	16680	16680	0
64	20240327	190800	1472831130	16680	16680	16680	16680	0
65	20240327	190700	1472831130	16680	16680	16680	16680	0
66	20240327	190600	1472831130	16680	16680	16680	16680	0
67	20240327	190500	1472831130	16680	16680	16680	16680	0
68	20240327	190400	1472831130	16680	16680	16680	16680	0
69	20240327	190300	1472831130	16680	16680	16680	16680	0
70	20240327	190200	1472831130	16680	16680	16680	16680	0
71	20240327	190100	1472831130	16680	16680	16680	16680	0
72	20240327	190000	1472831130	16680	16680	16680	16680	0
73	20240327	185900	1472831130	16680	16680	16680	16680	0
74	20240327	185800	1472831130	16680	16680	16680	16680	0
75	20240327	185700	1472831130	16680	16680	16680	16680	0
76	20240327	185600	1472831130	16680	16680	16680	16680	0
77	20240327	185500	1472831130	16680	16680	16680	16680	0
78	20240327	185400	1472831130	16680	16680	16680	16680	0
79	20240327	185300	1472831130	16680	16680	16680	16680	0
80	20240327	185200	1472831130	16680	16680	16680	16680	0
81	20240327	185100	1472831130	16680	16680	16680	16680	0
82	20240327	185000	1472831130	16680	16680	16680	16680	0
83	20240327	184900	1472831130	16680	16680	16680	16680	0
84	20240327	184800	1472831130	16680	16680	16680	16680	0
85	20240327	184700	1472831130	16680	16680	16680	16680	0
86	20240327	184600	1472831130	16680	16680	16680	16680	0
87	20240327	184500	1472831130	16680	16680	16680	16680	0
88	20240327	184400	1472831130	16680	16680	16680	16680	0
89	20240327	184300	1472831130	16680	16680	16680	16680	0
90	20240327	184200	1472831130	16680	16680	16680	16680	0
91	20240327	184100	1472831130	16680	16680	16680	16680	0
92	20240327	184000	1472831130	16680	16680	16680	16680	3184
93	20240327	183900	1472831130	16680	16680	16680	16680	0
94	20240327	183800	1472831130	16680	16680	16680	16680	0
95	20240327	183700	1472831130	16680	16680	16680	16680	0
96	20240327	183600	1472831130	16680	16680	16680	16680	0
97	20240327	183500	1472831130	16680	16680	16680	16680	0
98	20240327	183400	1472831130	16680	16680	16680	16680	0
99	20240327	183300	1472831130	16680	16680	16680	16680	0
100	20240327	183200	1472831130	16680	16680	16680	16680	0
101	20240327	183100	1472831130	16680	16680	16680	16680	0
102	20240327	183000	1472831130	16680	16680	16680	16680	0
103	20240327	182900	1472831130	16680	16680	16680	16680	0
104	20240327	182800	1472831130	16680	16680	16680	16680	0
105	20240327	182700	1472831130	16680	16680	16680	16680	0
106	20240327	182600	1472831130	16680	16680	16680	16680	0
107	20240327	182500	1472831130	16680	16680	16680	16680	0
108	20240327	182400	1472831130	16680	16680	16680	16680	0
109	20240327	182300	1472831130	16680	16680	16680	16680	0
110	20240327	182200	1472831130	16680	16680	16680	16680	0
111	20240327	182100	1472831130	16680	16680	16680	16680	0
112	20240327	182000	1472831130	16680	16680	16680	16680	0
113	20240327	181900	1472831130	16680	16680	16680	16680	0
114	20240327	181800	1472831130	16680	16680	16680	16680	0
115	20240327	181700	1472831130	16680	16680	16680	16680	0
116	20240327	181600	1472831130	16680	16680	16680	16680	0
117	20240327	181500	1472831130	16680	16680	16680	16680	0
118	20240327	181400	1472831130	16680	16680	16680	16680	0
119	20240327	181300	1472831130	16680	16680	16680	16680	0
120	20240327	181200	1472831130	16680	16680	16680	16680	0
121	20240327	181100	1472831130	16680	16680	16680	16680	0
122	20240327	181000	1472831130	16680	16680	16680	16680	3184
123	20240327	180900	1472831130	16680	16680	16680	16680	0
124	20240327	180800	1472831130	16680	16680	16680	16680	0
125	20240327	180700	1472831130	16680	16680	16680	16680	0
126	20240327	180600	1472831130	16680	16680	16680	16680	0
127	20240327	180500	1472831130	16680	16680	16680	16680	0
128	20240327	180400	1472831130	16680	16680	16680	16680	0
129	20240327	180300	1472831130	16680	16680	16680	16680	0
130	20240327	180200	1472831130	16680	16680	16680	16680	0
131	20240327	180100	1472831130	16680	16680	16680	16680	0
132	20240327	180000	1472831130	16680	16680	16680	16680	0
133	20240327	175900	1472831130	16680	16680	16680	16680	0
134	20240327	175800	1472831130	16680	16680	16680	16680	0
135	20240327	175700	1472831130	16680	16680	16680	16680	0
136	20240327	175600	1472831130	16680	16680	16680	16680	0
137	20240327	175500	1472831130	16680	16680	16680	16680	0
138	20240327	175400	1472831130	16680	16680	16680	16680	0
139	20240327	175300	1472831130	16680	16680	16680	16680	0
140	20240327	175200	1472831130	16680	16680	16680	16680	0
141	20240327	175100	1472831130	16680	16680	16680	16680	0
142	20240327	175000	1472831130	16680	16680	16680	16680	0
143	20240327	174900	1472831130	16680	16680	16680	16680	0
144	20240327	174800	1472831130	16680	16680	16680	16680	0
145	20240327	174700	1472831130	16680	16680	16680	16680	0
146	20240327	174600	1472831130	16680	16680	16680	16680	0
147	20240327	174500	1472831130	16680	16680	16680	16680	0
148	20240327	174400	1472831130	16680	16680	16680	16680	0
149	20240327	174300	1472831130	16680	16680	16680	16680	0
150	20240327	174200	1472831130	16680	16680	16680	16680	0
151	20240327	174100	1472831130	16680	16680	16680	16680	0
152	20240327	174000	1472831130	16680	16680	16680	16680	3184
153	20240327	173900	1472831130	16680	16680	16680	16680	0
154	20240327	173800	1472831130	16680	16680	16680	16680	0
155	20240327	173700	1472831130	16680	16680	16680	16680	0
156	20240327	173600	1472831130	16680	16680	16680	16680	0
157	20240327	173500	1472831130	16680	16680	16680	16680	0
158	20240327	173400	1472831130	16680	16680	16680	16680	0
159	20240327	173300	1472831130	16680	16680	16680	16680	0
160	20240327	173200	1472831130	16680	16680	16680	16680	0
161	20240327	173100	1472831130	16680	16680	16680	16680	0
162	20240327	173000	1472831130	16680	16680	16680	16680	0
163	20240327	172900	1472831130	16680	16680	16680	16680	0
164	20240327	172800	1472831130	16680	16680	16680	16680	0
165	20240327	172700	1472831130	16680	16680	16680	16680	0
166	20240327	172600	1472831130	16680	16680	16680	16680	0
167	20240327	172500	1472831130	16680	16680	16680	16680	0
168	20240327	172400	1472831130	16680	16680	16680	16680	0
169	20240327	172300	1472831130	16680	16680	16680	16680	0
170	20240327	172200	1472831130	16680	16680	16680	16680	0
171	20240327	172100	1472831130	16680	16680	16680	16680	0
172	20240327	172000	1472831130	16680	16680	16680	16680	0
173	20240327	171900	1472831130	16680	16680	16680	16680	0
174	20240327	171800	1472831130	16680	16680	16680	16680	0
175	20240327	171700	1472831130	16680	16680	16680	16680	0
176	20240327	171600	1472831130	16680	16680	16680	16680	0
177	20240327	171500	1472831130	16680	16680	16680	16680	0
178	20240327	171400	1472831130	16680	16680	16680	16680	0
179	20240327	171300	1472831130	16680	16680	16680	16680	0
180	20240327	171200	1472831130	16680	16680	16680	16680	0
181	20240327	171100	1472831130	16680	16680	16680	16680	0
182	20240327	171000	1472831130	16680	16680	16680	16680	3184
183	20240327	170900	1472831130	16680	16680	16680	16680	0
184	20240327	170800	1472831130	16680	16680	16680	16680	0
185	20240327	170700	1472831130	16680	16680	16680	16680	0
186	20240327	170600	1472831130	16680	16680	16680	16680	0
187	20240327	170500	1472831130	16680	16680	16680	16680	0
188	20240327	170400	1472831130	16680	16680	16680	16680	0
189	20240327	170300	1472831130	16680	16680	16680	16680	0
190	20240327	170200	1472831130	16680	16680	16680	16680	0
191	20240327	170100	1472831130	16680	16680	16680	16680	0
192	20240327	170000	1472831130	16680	16680	16680	16680	0
193	20240327	165900	1472831130	16680	16680	16680	16680	0
194	20240327	165800	1472831130	16680	16680	16680	16680	0
195	20240327	165700	1472831130	16680	16680	16680	16680	0
196	20240327	165600	1472831130	16680	16680	16680	16680	0
197	20240327	165500	1472831130	16680	16680	16680	16680	0
198	20240327	165400	1472831130	16680	16680	16680	16680	0
199	20240327	165300	1472831130	16680	16680	16680	16680	0
200	20240327	165200	1472831130	16680	16680	16680	16680	0
201	20240327	165100	1472831130	16680	16680	16680	16680	0
202	20240327	165000	1472831130	16680	16680	16680	16680	0
203	20240327	164900	1472831130	16680	16680	16680	16680	0
204	20240327	164800	1472831130	16680	16680	16680	16680	0
205	20240327	164700	1472831130	16680	16680	16680	16680	0
206	20240327	164600	1472831130	16680	16680	16680	16680	0
207	20240327	164500	1472831130	16680	16680	16680	16680	0
208	20240327	164400	1472831130	16680	16680	16680	16680	0
209	20240327	164300	1472831130	16680	16680	16680	16680	0
210	20240327	164200	1472831130	16680	16680	16680	16680	0
211	20240327	164100	1472831130	16680	16680	16680	16680	0
212	20240327	164000	1472831130	16680	16680	16680	16680	3184
213	20240327	163900	1472831130	16680	16680	16680	16680	0
214	20240327	163800	1472831130	16680	16680	16680	16680	0
215	20240327	163700	1472831130	16680	16680	16680	16680	0
216	20240327	163600	1472831130	16680	16680	16680	16680	0
217	20240327	163500	1472831130	16680	16680	16680	16680	0
218	20240327	163400	1472831130	16680	16680	16680	16680	0
219	20240327	163300	1472831130	16680	16680	16680	16680	0
220	20240327	163200	1472831130	16680	16680	16680	16680	0
221	20240327	163100	1472831130	16680	16680	16680	16680	0
222	20240327	163000	1472831130	16680	16680	16680	16680	0
223	20240327	162900	1472831130	16680	16680	16680	16680	0
224	20240327	162800	1472831130	16680	16680	16680	16680	0
225	20240327	162700	1472831130	16680	16680	16680	16680	0
226	20240327	162600	1472831130	16680	16680	16680	16680	0
227	20240327	162500	1472831130	16680	16680	16680	16680	0
228	20240327	162400	1472831130	16680	16680	16680	16680	0
229	20240327	162300	1472831130	16680	16680	16680	16680	0
230	20240327	162200	1472831130	16680	16680	16680	16680	0
231	20240327	162100	1472831130	16680	16680	16680	16680	0
232	20240327	162000	1472831130	16680	16680	16680	16680	0
233	20240327	161900	1472831130	16680	16680	16680	16680	0
234	20240327	161800	1472831130	16680	16680	16680	16680	0
235	20240327	161700	1472831130	16680	16680	16680	16680	0
236	20240327	161600	1472831130	16680	16680	16680	16680	0
237	20240327	161500	1472831130	16680	16680	16680	16680	0
238	20240327	161400	1472831130	16680	16680	16680	16680	0
239	20240327	161300	1472831130	16680	16680	16680	16680	0
240	20240327	161200	1472831130	16680	16680	16680	16680	0
241	20240327	161100	1472831130	16680	16680	16680	16680	0
242	20240327	161000	1472831130	16680	16680	16680	16680	3184
243	20240327	160900	1472831130	16680	16680	16680	16680	0
244	20240327	160800	1472831130	16680	16680	16680	16680	0
245	20240327	160700	1472831130	16680	16680	16680	16680	0
246	20240327	160600	1472831130	16680	16680	16680	16680	0
247	20240327	160500	1472831130	16680	16680	16680	16680	0
248	20240327	160400	1472831130	16680	16680	16680	16680	0
249	20240327	160300	1472831130	16680	16680	16680	16680	0
250	20240327	160200	1472831130	16680	16680	16680	16680	0
251	20240327	160100	1472831130	16680	16680	16680	16680	0
252	20240327	160000	1472831130	16680	16680	16680	16680	0
253	20240327	155900	1472831130	16680	16680	16680	16680	0
254	20240327	155800	1472831130	16680	16680	16680	16680	0
255	20240327	155700	1472831130	16680	16680	16680	16680	0
256	20240327	155600	1472831130	16680	16680	16680	16680	0
257	20240327	155500	1472831130	16680	16680	16680	16680	0
258	20240327	155400	1472831130	16680	16680	16680	16680	0
259	20240327	155300	1472831130	16680	16680	16680	16680	0
260	20240327	155200	1472831130	16680	16680	16680	16680	0
261	20240327	155100	1472831130	16680	16680	16680	16680	0
262	20240327	155000	1472831130	16680	16680	16680	16680	0
263	20240327	154900	1472831130	16680	16680	16680	16680	0
264	20240327	154800	1472831130	16680	16680	16680	16680	0
265	20240327	154700	1472831130	16680	16680	16680	16680	0
266	20240327	154600	1472831130	16680	16680	16680	16680	0
267	20240327	154500	1472831130	16680	16680	16680	16680	0
268	20240327	154400	1472831130	16680	16680	16680	16680	0
269	20240327	154300	1472831130	16680	16680	16680	16680	0
270	20240327	154200	1472831130	16680	16680	16680	16680	0
271	20240327	154100	1472831130	16680	16680	16680	16680	0
272	20240327	154000	1472831130	16680	16680	16680	16680	3184
273	20240327	153900	1472831130	16680	16680	16680	16680	0
274	20240327	153800	1472831130	16680	16680	16680	16680	0
275	20240327	153700	1472831130	16680	16680	16680	16680	0
276	20240327	153600	1472831130	16680	16680	16680	16680	0
277	20240327	153500	1472831130	16680	16680	16680	16680	0
278	20240327	153400	1472831130	16680	16680	16680	16680	0
279	20240327	153300	1472831130	16680	16680	16680	16680	0
280	20240327	153200	1472831130	16680	16680	16680	16680	0
281	20240327	153100	1472831130	16680	16680	16680	16680	0
282	20240327	153000	1472831130	16680	16680	16680	16680	3184
283	20240327	152900	1419722010	16700	16700	16700	16700	0
284	20240327	152800	1419722010	16700	16700	16700	16700	0
285	20240327	152700	1419722010	16700	16700	16700	16700	0
286	20240327	152600	1419722010	16700	16700	16700	16700	0
287	20240327	152500	1419722010	16700	16700	16700	16700	0
288	20240327	152400	1419722010	16700	16700	16700	16700	0
289	20240327	152300	1419722010	16700	16700	16700	16700	0
290	20240327	152200	1419722010	16700	16700	16700	16700	0
291	20240327	152100	1419722010	16700	16700	16700	16700	0
292	20240327	152000	1419722010	16700	16700	16700	16700	0
293	20240327	151900	1419722010	16700	16650	16700	16650	29
294	20240327	151800	1419239110	16700	16650	16700	16650	187
295	20240327	151700	1416118480	16680	16650	16680	16650	286
296	20240327	151600	1411352120	16660	16660	16660	16660	601
297	20240327	151500	1401339460	16660	16650	16660	16650	139
298	20240327	151400	1399023920	16660	16660	16660	16660	25
299	20240327	151300	1398607420	16650	16650	16660	16650	82
300	20240327	151200	1397241820	16660	16660	16660	16660	10
301	20240327	151100	1397075220	16660	16650	16660	16650	81
302	20240327	151000	1395726500	16650	16650	16650	16640	111
303	20240327	150900	1393878360	16640	16640	16640	16640	33
304	20240327	150800	1393329240	16640	16640	16640	16640	0
305	20240327	150700	1393329240	16640	16640	16640	16640	2
306	20240327	150600	1393295960	16640	16640	16640	16640	1
307	20240327	150500	1393279320	16640	16640	16650	16640	4
308	20240327	150400	1393212750	16650	16640	16650	16640	594
309	20240327	150300	1383328580	16640	16650	16650	16640	369
310	20240327	150200	1377187630	16640	16640	16640	16640	90
311	20240327	150100	1375690030	16640	16640	16640	16640	2
312	20240327	150000	1375656750	16650	16650	16650	16640	497
313	20240327	145900	1367385110	16640	16650	16650	16640	77
314	20240327	145800	1366103080	16650	16640	16650	16640	10
315	20240327	145700	1365936600	16640	16650	16650	16640	101
316	20240327	145600	1364255950	16650	16640	16650	16640	52
317	20240327	145500	1363390170	16630	16630	16630	16630	0
318	20240327	145400	1363390170	16630	16630	16630	16630	11
319	20240327	145300	1363207240	16630	16620	16650	16620	463
320	20240327	145200	1355505580	16610	16610	16610	16610	5
321	20240327	145100	1355422530	16620	16620	16630	16610	139
322	20240327	145000	1353112220	16610	16620	16620	16610	345
323	20240327	144900	1347381740	16620	16620	16620	16620	163
324	20240327	144800	1344672680	16620	16620	16620	16610	525
325	20240327	144700	1335947200	16630	16630	16630	16630	64
326	20240327	144600	1334882880	16630	16630	16630	16630	12
327	20240327	144500	1334683320	16630	16630	16630	16630	16
328	20240327	144400	1334417240	16630	16640	16640	16630	67
329	20240327	144300	1333302930	16640	16630	16640	16630	46
330	20240327	144200	1332537550	16630	16620	16630	16620	47
331	20240327	144100	1331756010	16630	16620	16630	16620	127
332	20240327	144000	1329644650	16620	16620	16620	16620	28
333	20240327	143900	1329179290	16640	16630	16640	16620	71
334	20240327	143800	1327998410	16620	16630	16630	16620	92
335	20240327	143700	1326468770	16630	16640	16640	16630	103
336	20240327	143600	1324755480	16640	16630	16650	16620	64
337	20240327	143500	1323691160	16630	16610	16630	16610	667
338	20240327	143400	1312604420	16610	16610	16610	16610	445
339	20240327	143300	1305212970	16620	16640	16640	16620	812
340	20240327	143200	1291711400	16630	16630	16630	16630	10
341	20240327	143100	1291545100	16630	16630	16630	16630	2
342	20240327	143000	1291511840	16630	16640	16640	16630	1297
343	20240327	142900	1269939290	16640	16640	16640	16640	98
344	20240327	142800	1268308570	16640	16650	16650	16640	460
345	20240327	142700	1260649590	16650	16670	16670	16650	629
346	20240327	142600	1250171600	16670	16670	16670	16670	86
347	20240327	142500	1248737980	16670	16670	16670	16670	37
348	20240327	142400	1248121190	16680	16680	16680	16680	6
349	20240327	142300	1248021110	16670	16700	16700	16670	1412
350	20240327	142200	1224459420	16700	16700	16700	16700	0
351	20240327	142100	1224459420	16700	16700	16700	16700	2
352	20240327	142000	1224426020	16700	16710	16710	16700	253
353	20240327	141900	1220200660	16710	16710	16710	16710	57
354	20240327	141800	1219248190	16720	16710	16720	16710	7
355	20240327	141700	1219131170	16710	16720	16720	16710	317
356	20240327	141600	1213831100	16720	16710	16720	16710	336
357	20240327	141500	1208213540	16720	16720	16720	16720	0
358	20240327	141400	1208213540	16720	16720	16720	16720	90
359	20240327	141300	1206708740	16720	16720	16730	16720	332
360	20240327	141200	1201157690	16720	16710	16720	16700	1331
361	20240327	141100	1178916680	16700	16710	16710	16700	131
362	20240327	141000	1176728170	16710	16700	16710	16700	512
363	20240327	140900	1168172670	16700	16700	16700	16700	116
364	20240327	140800	1166235470	16710	16680	16710	16680	2034
365	20240327	140700	1132283900	16690	16680	16690	16680	26
366	20240327	140600	1131850100	16680	16680	16680	16680	368
367	20240327	140500	1125711860	16680	16680	16680	16680	473
368	20240327	140400	1117822220	16690	16690	16690	16690	303
369	20240327	140300	1112765150	16700	16700	16700	16700	1
370	20240327	140200	1112748450	16680	16690	16690	16680	102
371	20240327	140100	1111046090	16680	16680	16690	16680	349
372	20240327	140000	1105224390	16670	16670	16670	16670	3
373	20240327	135900	1105174380	16670	16670	16670	16670	210
374	20240327	135800	1101673680	16670	16680	16680	16670	1104
375	20240327	135700	1083258980	16690	16680	16690	16680	50
376	20240327	135600	1082424870	16680	16680	16680	16680	1
377	20240327	135500	1082408190	16690	16690	16690	16690	189
378	20240327	135400	1079253780	16690	16690	16690	16690	0
379	20240327	135300	1079253780	16690	16690	16690	16690	2
380	20240327	135200	1079220400	16700	16700	16700	16700	104
381	20240327	135100	1077483600	16700	16690	16700	16690	551
382	20240327	135000	1068282850	16700	16700	16700	16700	5
383	20240327	134900	1068199350	16690	16690	16690	16690	123
384	20240327	134800	1066146480	16700	16690	16700	16690	11
385	20240327	134700	1065962880	16700	16700	16700	16690	7
386	20240327	134600	1065846010	16700	16700	16700	16700	105
387	20240327	134500	1064092510	16700	16700	16700	16700	6
388	20240327	134400	1063992310	16690	16690	16690	16690	176
389	20240327	134300	1061054870	16690	16700	16700	16690	92
390	20240327	134200	1059518870	16710	16700	16710	16700	123
391	20240327	134100	1057464670	16710	16700	16710	16700	203
392	20240327	134000	1054074560	16700	16690	16700	16690	481
393	20240327	133900	1046042080	16690	16690	16690	16690	2
394	20240327	133800	1046008700	16690	16690	16690	16690	22
395	20240327	133700	1045641520	16700	16700	16700	16700	43
396	20240327	133600	1044923420	16690	16690	16690	16690	5
397	20240327	133500	1044839970	16700	16700	16700	16700	0
398	20240327	133400	1044839970	16700	16700	16700	16700	232
399	20240327	133300	1040965570	16700	16710	16710	16700	274
400	20240327	133200	1036387410	16710	16710	16710	16710	2
401	20240327	133100	1036353990	16710	16710	16710	16710	56
402	20240327	133000	1035418230	16690	16690	16710	16690	793
403	20240327	132900	1022172070	16690	16690	16690	16690	18
404	20240327	132800	1021871650	16700	16700	16700	16700	63
405	20240327	132700	1020819550	16700	16710	16710	16700	41
406	20240327	132600	1020134640	16700	16700	16700	16700	342
407	20240327	132500	1014423240	16720	16730	16730	16720	23
408	20240327	132400	1014038650	16720	16710	16720	16710	69
409	20240327	132300	1012885640	16710	16700	16720	16700	508
410	20240327	132200	1004395960	16690	16690	16690	16690	2
411	20240327	132100	1004362580	16690	16690	16690	16690	45
412	20240327	132000	1003611530	16690	16690	16690	16690	51
413	20240327	131900	1002760340	16690	16690	16690	16690	0
414	20240327	131800	1002760340	16690	16690	16690	16690	2
415	20240327	131700	1002726960	16700	16720	16720	16700	133
416	20240327	131600	1000505340	16720	16690	16720	16690	70
417	20240327	131500	999335590	16680	16680	16680	16680	2
418	20240327	131400	999302230	16680	16690	16690	16680	24
419	20240327	131300	998901700	16680	16670	16680	16670	19
420	20240327	131200	998584800	16680	16680	16680	16680	104
421	20240327	131100	996850080	16680	16680	16690	16680	72
422	20240327	131000	995648940	16680	16710	16710	16680	256
423	20240327	130900	991376190	16730	16710	16730	16710	612
424	20240327	130800	981144820	16710	16710	16710	16710	10
425	20240327	130700	980977720	16710	16710	16710	16700	17
426	20240327	130600	980693690	16710	16710	16710	16710	50
427	20240327	130500	979858190	16710	16710	16710	16710	107
428	20240327	130400	978070220	16710	16710	16710	16710	6
429	20240327	130300	977969960	16710	16710	16710	16710	54
430	20240327	130200	977067620	16730	16730	16730	16730	130
431	20240327	130100	974892720	16730	16730	16730	16730	17
432	20240327	130000	974608310	16730	16730	16730	16730	1
433	20240327	125900	974591580	16730	16720	16740	16720	28
434	20240327	125800	974123100	16710	16710	16710	16710	2
435	20240327	125700	974089680	16710	16730	16730	16710	370
436	20240327	125600	967901900	16740	16740	16740	16740	324
437	20240327	125500	962478140	16740	16740	16740	16740	1
438	20240327	125400	962461400	16740	16740	16740	16740	2
439	20240327	125300	962427920	16740	16740	16740	16740	0
440	20240327	125200	962427920	16740	16730	16740	16730	6
441	20240327	125100	962327500	16740	16740	16740	16730	164
442	20240327	125000	959582980	16740	16730	16740	16730	39
443	20240327	124900	958930140	16730	16730	16730	16730	16
444	20240327	124800	958662460	16730	16750	16750	16730	345
445	20240327	124700	952887150	16750	16740	16750	16740	97
446	20240327	124600	951263350	16740	16740	16740	16740	3
447	20240327	124500	951213130	16750	16750	16750	16750	120
448	20240327	124400	949203130	16750	16760	16760	16740	152
449	20240327	124300	946656890	16750	16750	16750	16750	0
450	20240327	124200	946656890	16750	16750	16750	16750	90
451	20240327	124100	945149390	16750	16760	16760	16750	12
452	20240327	124000	944948290	16750	16750	16750	16750	27
453	20240327	123900	944496040	16740	16740	16740	16740	0
454	20240327	123800	944496040	16740	16750	16760	16740	184
455	20240327	123700	941414380	16750	16750	16750	16750	42
456	20240327	123600	940710880	16760	16770	16770	16760	112
457	20240327	123500	938833470	16760	16760	16760	16750	111
458	20240327	123400	936973130	16770	16770	16770	16770	1
459	20240327	123300	936956360	16760	16780	16780	16760	4
460	20240327	123200	936889280	16780	16780	16780	16780	117
461	20240327	123100	934926020	16750	16740	16750	16740	534
462	20240327	123000	925982190	16740	16740	16740	16740	0
463	20240327	122900	925982190	16740	16740	16740	16740	7
464	20240327	122800	925865010	16740	16740	16740	16740	1
465	20240327	122700	925848270	16730	16740	16750	16730	368
466	20240327	122600	919688240	16730	16730	16730	16730	97
467	20240327	122500	918065430	16730	16730	16730	16730	2
468	20240327	122400	918031970	16740	16740	16740	16740	20
469	20240327	122300	917697170	16730	16740	16740	16730	417
470	20240327	122200	910717070	16740	16740	16750	16740	36
471	20240327	122100	910114220	16740	16740	16740	16740	101
472	20240327	122000	908423480	16750	16740	16750	16740	135
473	20240327	121900	906162630	16740	16750	16750	16740	9
474	20240327	121800	906011900	16750	16740	16750	16740	121
475	20240327	121700	903985160	16740	16750	16750	16740	52
476	20240327	121600	903114180	16750	16740	16750	16740	53
477	20240327	121500	902226450	16740	16750	16750	16740	11
478	20240327	121400	902042210	16750	16740	16750	16740	112
479	20240327	121300	900166230	16740	16750	16750	16740	67
480	20240327	121200	899044260	16740	16730	16740	16730	202
481	20240327	121100	895662800	16720	16710	16720	16710	134
482	20240327	121000	893422560	16730	16710	16730	16710	470
483	20240327	120900	885563250	16720	16720	16720	16720	23
484	20240327	120800	885178690	16710	16710	16710	16710	3
485	20240327	120700	885128560	16710	16710	16710	16710	0
486	20240327	120600	885128560	16710	16710	16710	16710	98
487	20240327	120500	883490980	16720	16720	16720	16720	2
488	20240327	120400	883457540	16710	16720	16720	16710	3
489	20240327	120300	883407400	16710	16720	16720	16710	202
490	20240327	120200	880031960	16710	16710	16710	16710	150
491	20240327	120100	877525460	16710	16710	16710	16710	7
492	20240327	120000	877408490	16710	16720	16720	16710	106
493	20240327	115900	875637190	16720	16720	16720	16720	106
494	20240327	115800	873864870	16710	16710	16710	16710	3
495	20240327	115700	873814740	16710	16710	16710	16710	412
496	20240327	115600	866930220	16710	16710	16720	16710	214
497	20240327	115500	863352280	16720	16720	16720	16720	406
498	20240327	115400	856563960	16730	16730	16730	16730	9
499	20240327	115300	856413390	16730	16730	16730	16720	129
500	20240327	115200	854255540	16720	16720	16720	16720	0
501	20240327	115100	854255540	16720	16720	16720	16720	2
502	20240327	115000	854222100	16730	16730	16730	16730	360
503	20240327	114900	848199300	16730	16710	16730	16710	17
504	20240327	114800	847915130	16710	16710	16710	16710	4
505	20240327	114700	847848290	16730	16730	16730	16730	2
506	20240327	114600	847814830	16750	16680	16760	16680	481
507	20240327	114500	839777780	16680	16680	16680	16680	8
508	20240327	114400	839644340	16680	16680	16680	16680	20
509	20240327	114300	839310740	16680	16680	16680	16680	4
510	20240327	114200	839244020	16680	16680	16680	16680	20
511	20240327	114100	838910420	16680	16690	16690	16680	3
512	20240327	114000	838860370	16680	16680	16680	16680	0
513	20240327	113900	838860370	16680	16690	16690	16680	32
514	20240327	113800	838326310	16680	16680	16690	16680	57
515	20240327	113700	837375440	16680	16680	16680	16680	2
516	20240327	113600	837342080	16680	16680	16680	16680	2
517	20240327	113500	837308720	16690	16690	16690	16690	62
518	20240327	113400	836273940	16690	16700	16700	16690	3
519	20240327	113300	836223860	16700	16700	16700	16700	154
520	20240327	113200	833652060	16700	16710	16710	16700	20
521	20240327	113100	833317880	16710	16710	16710	16710	86
522	20240327	113000	831880820	16700	16700	16700	16700	33
523	20240327	112900	831329720	16720	16710	16720	16710	11
524	20240327	112800	831145810	16700	16700	16700	16700	2
525	20240327	112700	831112410	16700	16700	16700	16700	141
526	20240327	112600	828757710	16700	16710	16710	16700	109
527	20240327	112500	826937400	16710	16710	16710	16710	1
528	20240327	112400	826920690	16720	16720	16720	16720	1
529	20240327	112300	826903970	16710	16710	16710	16710	0
530	20240327	112200	826903970	16710	16730	16730	16710	502
531	20240327	112100	818512910	16730	16720	16730	16720	43
532	20240327	112000	817793920	16720	16720	16720	16720	2
533	20240327	111900	817760480	16730	16720	16730	16710	144
534	20240327	111800	815352760	16700	16700	16700	16700	57
535	20240327	111700	814400860	16700	16700	16700	16700	2
536	20240327	111600	814367460	16700	16700	16700	16700	100
537	20240327	111500	812697460	16700	16720	16720	16700	254
538	20240327	111400	808452780	16730	16720	16730	16720	12
539	20240327	111300	808252130	16720	16740	16750	16720	17
540	20240327	111200	807967510	16740	16710	16740	16710	543
541	20240327	111100	798890340	16710	16710	16710	16710	44
542	20240327	111000	798155100	16710	16720	16720	16710	488
543	20240327	110900	789999480	16720	16720	16720	16720	33
544	20240327	110800	789447720	16730	16730	16730	16730	191
545	20240327	110700	786252290	16730	16730	16730	16730	238
546	20240327	110600	782270550	16730	16730	16730	16730	110
547	20240327	110500	780430250	16730	16730	16730	16730	83
548	20240327	110400	779041660	16740	16730	16740	16730	430
549	20240327	110300	771845900	16730	16730	16730	16730	129
550	20240327	110200	769687730	16730	16730	16730	16730	16
551	20240327	110100	769420050	16740	16730	16740	16730	530
552	20240327	110000	760548300	16730	16730	16740	16730	282
553	20240327	105900	755830360	16730	16740	16740	16730	119
554	20240327	105800	753838390	16740	16710	16740	16710	143
555	20240327	105700	751446740	16690	16690	16690	16690	313
556	20240327	105600	746222770	16660	16640	16660	16640	9
557	20240327	105500	746072870	16660	16650	16660	16640	146
558	20240327	105400	743641040	16650	16650	16650	16640	1320
559	20240327	105300	721672590	16650	16650	16650	16650	38
560	20240327	105200	721039890	16680	16640	16680	16630	1054
561	20240327	105100	703494570	16640	16680	16680	16640	2167
562	20240327	105000	667413280	16680	16740	16740	16680	1589
563	20240327	104900	640837420	16730	16730	16730	16730	1
564	20240327	104800	640820690	16730	16740	16740	16730	7
565	20240327	104700	640703530	16740	16740	16740	16740	111
566	20240327	104600	638845390	16730	16730	16730	16730	2
567	20240327	104500	638811930	16720	16710	16720	16710	42
568	20240327	104400	638109700	16730	16740	16740	16730	113
569	20240327	104300	636218910	16730	16730	16730	16730	2
570	20240327	104200	636185450	16730	16750	16750	16730	408
571	20240327	104100	629351680	16760	16760	16760	16760	532
572	20240327	104000	620435360	16770	16780	16780	16770	312
573	20240327	103900	615202920	16770	16770	16770	16770	1
574	20240327	103800	615186150	16770	16780	16780	16770	4
575	20240327	103700	615119050	16780	16770	16780	16770	142
576	20240327	103600	612736310	16780	16780	16780	16780	16
577	20240327	103500	612467830	16780	16760	16780	16760	16
578	20240327	103400	612199430	16770	16770	16770	16770	84
579	20240327	103300	610790750	16760	16800	16800	16760	731
580	20240327	103200	598522960	16800	16820	16820	16800	131
581	20240327	103100	596321740	16820	16800	16820	16790	248
582	20240327	103000	592155320	16800	16850	16850	16800	3751
583	20240327	102900	529074440	16850	16800	16850	16800	572
584	20240327	102800	519456710	16800	16810	16810	16800	249
585	20240327	102700	515272190	16810	16800	16810	16790	682
586	20240327	102600	503816820	16800	16770	16810	16770	1574
587	20240327	102500	477388390	16750	16740	16770	16730	821
588	20240327	102400	463643260	16740	16690	16740	16690	73
589	20240327	102300	462422180	16680	16670	16700	16670	215
590	20240327	102200	458832410	16670	16640	16670	16640	903
591	20240327	102100	443784870	16650	16640	16650	16640	45
592	20240327	102000	443036060	16630	16630	16630	16630	1
593	20240327	101900	443019430	16630	16640	16640	16630	14
594	20240327	101800	442786490	16630	16630	16630	16630	37
595	20240327	101700	442171180	16630	16630	16650	16630	33
596	20240327	101600	441622370	16620	16620	16620	16620	3
597	20240327	101500	441572510	16620	16620	16620	16620	1
598	20240327	101400	441555890	16620	16620	16620	16620	2
599	20240327	101300	441522650	16650	16650	16650	16650	1
600	20240327	101200	441506000	16650	16610	16650	16610	143
601	20240327	101100	439129250	16650	16630	16660	16620	267
602	20240327	101000	434688580	16620	16610	16630	16610	116
603	20240327	100900	432759880	16610	16600	16610	16600	421
604	20240327	100800	425768070	16600	16600	16600	16600	518
605	20240327	100700	417169270	16610	16640	16640	16610	651
606	20240327	100600	406353580	16640	16660	16660	16640	424
607	20240327	100500	399293900	16660	16660	16660	16660	29
608	20240327	100400	398810760	16660	16660	16660	16660	192
609	20240327	100300	395612040	16660	16690	16690	16660	439
610	20240327	100200	388287870	16700	16690	16700	16690	18
611	20240327	100100	387987290	16680	16680	16690	16680	181
612	20240327	100000	384967830	16680	16650	16680	16650	6
613	20240327	095900	384867810	16670	16670	16670	16650	115
614	20240327	095800	382950780	16650	16680	16700	16650	317
615	20240327	095700	377663030	16700	16620	16700	16620	114
616	20240327	095600	375760500	16700	16630	16700	16620	324
617	20240327	095500	370366150	16630	16620	16630	16620	59
618	20240327	095400	369385060	16630	16620	16630	16620	80
619	20240327	095300	368055400	16610	16610	16620	16610	78
620	20240327	095200	366759810	16630	16630	16630	16630	38
621	20240327	095100	366127870	16600	16600	16600	16600	7
622	20240327	095000	366011670	16600	16600	16600	16600	15
623	20240327	094900	365762670	16600	16600	16600	16600	202
624	20240327	094800	362409470	16600	16600	16600	16600	427
625	20240327	094700	355321270	16600	16600	16600	16600	2
626	20240327	094600	355288070	16630	16630	16630	16630	1
627	20240327	094500	355271440	16630	16600	16630	16600	12
628	20240327	094400	355072210	16600	16600	16600	16600	55
629	20240327	094300	354159210	16600	16610	16610	16590	577
630	20240327	094200	344583060	16610	16600	16620	16600	542
631	20240327	094100	335577420	16600	16600	16610	16600	1007
632	20240327	094000	318860720	16600	16610	16610	16600	200
633	20240327	093900	315540060	16600	16620	16620	16600	403
634	20240327	093800	308844250	16610	16600	16610	16600	399
635	20240327	093700	302217920	16600	16600	16600	16600	332
636	20240327	093600	296706720	16600	16600	16600	16600	252
637	20240327	093500	292523520	16610	16600	16610	16600	178
638	20240327	093400	289567570	16610	16630	16630	16610	375
639	20240327	093300	283336000	16630	16660	16660	16630	2699
640	20240327	093200	238403970	16670	16670	16670	16670	242
641	20240327	093100	234369830	16670	16690	16690	16670	151
642	20240327	093000	231850640	16690	16680	16720	16680	42
643	20240327	092900	231150030	16680	16700	16700	16680	167
644	20240327	092800	228362920	16700	16730	16730	16690	290
645	20240327	092700	223518520	16730	16680	16730	16670	480
646	20240327	092600	215510480	16680	16710	16710	16680	1233
647	20240327	092500	194929860	16710	16710	16710	16710	85
648	20240327	092400	193509510	16700	16720	16720	16700	2308
649	20240327	092300	154955890	16720	16750	16750	16710	918
650	20240327	092200	139595360	16750	16750	16750	16740	204
651	20240327	092100	136178380	16750	16750	16750	16750	62
652	20240327	092000	135139880	16750	16760	16760	16750	216
653	20240327	091900	131521800	16760	16770	16780	16750	87
654	20240327	091800	130063750	16760	16750	16760	16740	207
655	20240327	091700	126596470	16740	16740	16740	16740	0
656	20240327	091600	126596470	16740	16730	16740	16730	167
657	20240327	091500	123801280	16720	16720	16720	16710	320
658	20240327	091400	118450900	16720	16730	16730	16720	336
659	20240327	091300	112832870	16720	16720	16730	16720	5
660	20240327	091200	112749260	16720	16730	16730	16720	12
661	20240327	091100	112548610	16720	16740	16740	16720	236
662	20240327	091000	108602540	16740	16770	16770	16720	380
663	20240327	090900	102238770	16760	16770	16800	16760	803
664	20240327	090800	88771900	16760	16740	16770	16740	81
665	20240327	090700	87414730	16710	16720	16720	16710	233
666	20240327	090600	83520230	16720	16720	16720	16710	235
667	20240327	090500	79592030	16720	16710	16720	16710	87
668	20240327	090400	78137600	16720	16750	16800	16720	1759
669	20240327	090300	48705840	16780	16930	16930	16780	1060
670	20240327	090200	30845670	16930	16820	16940	16810	1343
671	20240327	090100	8187850	16810	16820	16820	16810	379
672	20240327	090000	1816560	16820	16820	16820	16820	108