KissMeData/382840/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	204200	1332034210	18790	18790	18790	18790	788
3	20240327	204100	1332034210	18790	18790	18790	18790	0
4	20240327	204000	1332034210	18790	18790	18790	18790	0
5	20240327	203900	1332034210	18790	18790	18790	18790	0
6	20240327	203800	1332034210	18790	18790	18790	18790	0
7	20240327	203700	1332034210	18790	18790	18790	18790	0
8	20240327	203600	1332034210	18790	18790	18790	18790	0
9	20240327	203500	1332034210	18790	18790	18790	18790	0
10	20240327	203400	1332034210	18790	18790	18790	18790	0
11	20240327	203300	1332034210	18790	18790	18790	18790	0
12	20240327	203200	1332034210	18790	18790	18790	18790	0
13	20240327	203100	1332034210	18790	18790	18790	18790	0
14	20240327	203000	1332034210	18790	18790	18790	18790	0
15	20240327	202900	1332034210	18790	18790	18790	18790	0
16	20240327	202800	1332034210	18790	18790	18790	18790	0
17	20240327	202700	1332034210	18790	18790	18790	18790	0
18	20240327	202600	1332034210	18790	18790	18790	18790	0
19	20240327	202500	1332034210	18790	18790	18790	18790	0
20	20240327	202400	1332034210	18790	18790	18790	18790	0
21	20240327	202300	1332034210	18790	18790	18790	18790	0
22	20240327	202200	1332034210	18790	18790	18790	18790	0
23	20240327	202100	1332034210	18790	18790	18790	18790	0
24	20240327	202000	1332034210	18790	18790	18790	18790	0
25	20240327	201900	1332034210	18790	18790	18790	18790	0
26	20240327	201800	1332034210	18790	18790	18790	18790	0
27	20240327	201700	1332034210	18790	18790	18790	18790	0
28	20240327	201600	1332034210	18790	18790	18790	18790	0
29	20240327	201500	1332034210	18790	18790	18790	18790	0
30	20240327	201400	1332034210	18790	18790	18790	18790	0
31	20240327	201300	1332034210	18790	18790	18790	18790	0
32	20240327	201200	1332034210	18790	18790	18790	18790	788
33	20240327	201100	1332034210	18790	18790	18790	18790	0
34	20240327	201000	1332034210	18790	18790	18790	18790	0
35	20240327	200900	1332034210	18790	18790	18790	18790	0
36	20240327	200800	1332034210	18790	18790	18790	18790	0
37	20240327	200700	1332034210	18790	18790	18790	18790	0
38	20240327	200600	1332034210	18790	18790	18790	18790	0
39	20240327	200500	1332034210	18790	18790	18790	18790	0
40	20240327	200400	1332034210	18790	18790	18790	18790	0
41	20240327	200300	1332034210	18790	18790	18790	18790	0
42	20240327	200200	1332034210	18790	18790	18790	18790	0
43	20240327	200100	1332034210	18790	18790	18790	18790	0
44	20240327	200000	1332034210	18790	18790	18790	18790	0
45	20240327	195900	1332034210	18790	18790	18790	18790	0
46	20240327	195800	1332034210	18790	18790	18790	18790	0
47	20240327	195700	1332034210	18790	18790	18790	18790	0
48	20240327	195600	1332034210	18790	18790	18790	18790	0
49	20240327	195500	1332034210	18790	18790	18790	18790	0
50	20240327	195400	1332034210	18790	18790	18790	18790	0
51	20240327	195300	1332034210	18790	18790	18790	18790	0
52	20240327	195200	1332034210	18790	18790	18790	18790	0
53	20240327	195100	1332034210	18790	18790	18790	18790	0
54	20240327	195000	1332034210	18790	18790	18790	18790	0
55	20240327	194900	1332034210	18790	18790	18790	18790	0
56	20240327	194800	1332034210	18790	18790	18790	18790	0
57	20240327	194700	1332034210	18790	18790	18790	18790	0
58	20240327	194600	1332034210	18790	18790	18790	18790	0
59	20240327	194500	1332034210	18790	18790	18790	18790	0
60	20240327	194400	1332034210	18790	18790	18790	18790	0
61	20240327	194300	1332034210	18790	18790	18790	18790	0
62	20240327	194200	1332034210	18790	18790	18790	18790	788
63	20240327	194100	1332034210	18790	18790	18790	18790	0
64	20240327	194000	1332034210	18790	18790	18790	18790	0
65	20240327	193900	1332034210	18790	18790	18790	18790	0
66	20240327	193800	1332034210	18790	18790	18790	18790	0
67	20240327	193700	1332034210	18790	18790	18790	18790	0
68	20240327	193600	1332034210	18790	18790	18790	18790	0
69	20240327	193500	1332034210	18790	18790	18790	18790	0
70	20240327	193400	1332034210	18790	18790	18790	18790	0
71	20240327	193300	1332034210	18790	18790	18790	18790	0
72	20240327	193200	1332034210	18790	18790	18790	18790	0
73	20240327	193100	1332034210	18790	18790	18790	18790	0
74	20240327	193000	1332034210	18790	18790	18790	18790	0
75	20240327	192900	1332034210	18790	18790	18790	18790	0
76	20240327	192800	1332034210	18790	18790	18790	18790	0
77	20240327	192700	1332034210	18790	18790	18790	18790	0
78	20240327	192600	1332034210	18790	18790	18790	18790	0
79	20240327	192500	1332034210	18790	18790	18790	18790	0
80	20240327	192400	1332034210	18790	18790	18790	18790	0
81	20240327	192300	1332034210	18790	18790	18790	18790	0
82	20240327	192200	1332034210	18790	18790	18790	18790	0
83	20240327	192100	1332034210	18790	18790	18790	18790	0
84	20240327	192000	1332034210	18790	18790	18790	18790	0
85	20240327	191900	1332034210	18790	18790	18790	18790	0
86	20240327	191800	1332034210	18790	18790	18790	18790	0
87	20240327	191700	1332034210	18790	18790	18790	18790	0
88	20240327	191600	1332034210	18790	18790	18790	18790	0
89	20240327	191500	1332034210	18790	18790	18790	18790	0
90	20240327	191400	1332034210	18790	18790	18790	18790	0
91	20240327	191300	1332034210	18790	18790	18790	18790	0
92	20240327	191200	1332034210	18790	18790	18790	18790	788
93	20240327	191100	1332034210	18790	18790	18790	18790	0
94	20240327	191000	1332034210	18790	18790	18790	18790	0
95	20240327	190900	1332034210	18790	18790	18790	18790	0
96	20240327	190800	1332034210	18790	18790	18790	18790	0
97	20240327	190700	1332034210	18790	18790	18790	18790	0
98	20240327	190600	1332034210	18790	18790	18790	18790	0
99	20240327	190500	1332034210	18790	18790	18790	18790	0
100	20240327	190400	1332034210	18790	18790	18790	18790	0
101	20240327	190300	1332034210	18790	18790	18790	18790	0
102	20240327	190200	1332034210	18790	18790	18790	18790	0
103	20240327	190100	1332034210	18790	18790	18790	18790	0
104	20240327	190000	1332034210	18790	18790	18790	18790	0
105	20240327	185900	1332034210	18790	18790	18790	18790	0
106	20240327	185800	1332034210	18790	18790	18790	18790	0
107	20240327	185700	1332034210	18790	18790	18790	18790	0
108	20240327	185600	1332034210	18790	18790	18790	18790	0
109	20240327	185500	1332034210	18790	18790	18790	18790	0
110	20240327	185400	1332034210	18790	18790	18790	18790	0
111	20240327	185300	1332034210	18790	18790	18790	18790	0
112	20240327	185200	1332034210	18790	18790	18790	18790	0
113	20240327	185100	1332034210	18790	18790	18790	18790	0
114	20240327	185000	1332034210	18790	18790	18790	18790	0
115	20240327	184900	1332034210	18790	18790	18790	18790	0
116	20240327	184800	1332034210	18790	18790	18790	18790	0
117	20240327	184700	1332034210	18790	18790	18790	18790	0
118	20240327	184600	1332034210	18790	18790	18790	18790	0
119	20240327	184500	1332034210	18790	18790	18790	18790	0
120	20240327	184400	1332034210	18790	18790	18790	18790	0
121	20240327	184300	1332034210	18790	18790	18790	18790	0
122	20240327	184200	1332034210	18790	18790	18790	18790	788
123	20240327	184100	1332034210	18790	18790	18790	18790	0
124	20240327	184000	1332034210	18790	18790	18790	18790	0
125	20240327	183900	1332034210	18790	18790	18790	18790	0
126	20240327	183800	1332034210	18790	18790	18790	18790	0
127	20240327	183700	1332034210	18790	18790	18790	18790	0
128	20240327	183600	1332034210	18790	18790	18790	18790	0
129	20240327	183500	1332034210	18790	18790	18790	18790	0
130	20240327	183400	1332034210	18790	18790	18790	18790	0
131	20240327	183300	1332034210	18790	18790	18790	18790	0
132	20240327	183200	1332034210	18790	18790	18790	18790	0
133	20240327	183100	1332034210	18790	18790	18790	18790	0
134	20240327	183000	1332034210	18790	18790	18790	18790	0
135	20240327	182900	1332034210	18790	18790	18790	18790	0
136	20240327	182800	1332034210	18790	18790	18790	18790	0
137	20240327	182700	1332034210	18790	18790	18790	18790	0
138	20240327	182600	1332034210	18790	18790	18790	18790	0
139	20240327	182500	1332034210	18790	18790	18790	18790	0
140	20240327	182400	1332034210	18790	18790	18790	18790	0
141	20240327	182300	1332034210	18790	18790	18790	18790	0
142	20240327	182200	1332034210	18790	18790	18790	18790	0
143	20240327	182100	1332034210	18790	18790	18790	18790	0
144	20240327	182000	1332034210	18790	18790	18790	18790	0
145	20240327	181900	1332034210	18790	18790	18790	18790	0
146	20240327	181800	1332034210	18790	18790	18790	18790	0
147	20240327	181700	1332034210	18790	18790	18790	18790	0
148	20240327	181600	1332034210	18790	18790	18790	18790	0
149	20240327	181500	1332034210	18790	18790	18790	18790	0
150	20240327	181400	1332034210	18790	18790	18790	18790	0
151	20240327	181300	1332034210	18790	18790	18790	18790	0
152	20240327	181200	1332034210	18790	18790	18790	18790	788
153	20240327	181100	1332034210	18790	18790	18790	18790	0
154	20240327	181000	1332034210	18790	18790	18790	18790	0
155	20240327	180900	1332034210	18790	18790	18790	18790	0
156	20240327	180800	1332034210	18790	18790	18790	18790	0
157	20240327	180700	1332034210	18790	18790	18790	18790	0
158	20240327	180600	1332034210	18790	18790	18790	18790	0
159	20240327	180500	1332034210	18790	18790	18790	18790	0
160	20240327	180400	1332034210	18790	18790	18790	18790	0
161	20240327	180300	1332034210	18790	18790	18790	18790	0
162	20240327	180200	1332034210	18790	18790	18790	18790	0
163	20240327	180100	1332034210	18790	18790	18790	18790	0
164	20240327	180000	1332034210	18790	18790	18790	18790	0
165	20240327	175900	1332034210	18790	18790	18790	18790	0
166	20240327	175800	1332034210	18790	18790	18790	18790	0
167	20240327	175700	1332034210	18790	18790	18790	18790	0
168	20240327	175600	1332034210	18790	18790	18790	18790	0
169	20240327	175500	1332034210	18790	18790	18790	18790	0
170	20240327	175400	1332034210	18790	18790	18790	18790	0
171	20240327	175300	1332034210	18790	18790	18790	18790	0
172	20240327	175200	1332034210	18790	18790	18790	18790	0
173	20240327	175100	1332034210	18790	18790	18790	18790	0
174	20240327	175000	1332034210	18790	18790	18790	18790	0
175	20240327	174900	1332034210	18790	18790	18790	18790	0
176	20240327	174800	1332034210	18790	18790	18790	18790	0
177	20240327	174700	1332034210	18790	18790	18790	18790	0
178	20240327	174600	1332034210	18790	18790	18790	18790	0
179	20240327	174500	1332034210	18790	18790	18790	18790	0
180	20240327	174400	1332034210	18790	18790	18790	18790	0
181	20240327	174300	1332034210	18790	18790	18790	18790	0
182	20240327	174200	1332034210	18790	18790	18790	18790	788
183	20240327	174100	1332034210	18790	18790	18790	18790	0
184	20240327	174000	1332034210	18790	18790	18790	18790	0
185	20240327	173900	1332034210	18790	18790	18790	18790	0
186	20240327	173800	1332034210	18790	18790	18790	18790	0
187	20240327	173700	1332034210	18790	18790	18790	18790	0
188	20240327	173600	1332034210	18790	18790	18790	18790	0
189	20240327	173500	1332034210	18790	18790	18790	18790	0
190	20240327	173400	1332034210	18790	18790	18790	18790	0
191	20240327	173300	1332034210	18790	18790	18790	18790	0
192	20240327	173200	1332034210	18790	18790	18790	18790	0
193	20240327	173100	1332034210	18790	18790	18790	18790	0
194	20240327	173000	1332034210	18790	18790	18790	18790	0
195	20240327	172900	1332034210	18790	18790	18790	18790	0
196	20240327	172800	1332034210	18790	18790	18790	18790	0
197	20240327	172700	1332034210	18790	18790	18790	18790	0
198	20240327	172600	1332034210	18790	18790	18790	18790	0
199	20240327	172500	1332034210	18790	18790	18790	18790	0
200	20240327	172400	1332034210	18790	18790	18790	18790	0
201	20240327	172300	1332034210	18790	18790	18790	18790	0
202	20240327	172200	1332034210	18790	18790	18790	18790	0
203	20240327	172100	1332034210	18790	18790	18790	18790	0
204	20240327	172000	1332034210	18790	18790	18790	18790	0
205	20240327	171900	1332034210	18790	18790	18790	18790	0
206	20240327	171800	1332034210	18790	18790	18790	18790	0
207	20240327	171700	1332034210	18790	18790	18790	18790	0
208	20240327	171600	1332034210	18790	18790	18790	18790	0
209	20240327	171500	1332034210	18790	18790	18790	18790	0
210	20240327	171400	1332034210	18790	18790	18790	18790	0
211	20240327	171300	1332034210	18790	18790	18790	18790	0
212	20240327	171200	1332034210	18790	18790	18790	18790	788
213	20240327	171100	1332034210	18790	18790	18790	18790	0
214	20240327	171000	1332034210	18790	18790	18790	18790	0
215	20240327	170900	1332034210	18790	18790	18790	18790	0
216	20240327	170800	1332034210	18790	18790	18790	18790	0
217	20240327	170700	1332034210	18790	18790	18790	18790	0
218	20240327	170600	1332034210	18790	18790	18790	18790	0
219	20240327	170500	1332034210	18790	18790	18790	18790	0
220	20240327	170400	1332034210	18790	18790	18790	18790	0
221	20240327	170300	1332034210	18790	18790	18790	18790	0
222	20240327	170200	1332034210	18790	18790	18790	18790	0
223	20240327	170100	1332034210	18790	18790	18790	18790	0
224	20240327	170000	1332034210	18790	18790	18790	18790	0
225	20240327	165900	1332034210	18790	18790	18790	18790	0
226	20240327	165800	1332034210	18790	18790	18790	18790	0
227	20240327	165700	1332034210	18790	18790	18790	18790	0
228	20240327	165600	1332034210	18790	18790	18790	18790	0
229	20240327	165500	1332034210	18790	18790	18790	18790	0
230	20240327	165400	1332034210	18790	18790	18790	18790	0
231	20240327	165300	1332034210	18790	18790	18790	18790	0
232	20240327	165200	1332034210	18790	18790	18790	18790	0
233	20240327	165100	1332034210	18790	18790	18790	18790	0
234	20240327	165000	1332034210	18790	18790	18790	18790	0
235	20240327	164900	1332034210	18790	18790	18790	18790	0
236	20240327	164800	1332034210	18790	18790	18790	18790	0
237	20240327	164700	1332034210	18790	18790	18790	18790	0
238	20240327	164600	1332034210	18790	18790	18790	18790	0
239	20240327	164500	1332034210	18790	18790	18790	18790	0
240	20240327	164400	1332034210	18790	18790	18790	18790	0
241	20240327	164300	1332034210	18790	18790	18790	18790	0
242	20240327	164200	1332034210	18790	18790	18790	18790	788
243	20240327	164100	1332034210	18790	18790	18790	18790	0
244	20240327	164000	1332034210	18790	18790	18790	18790	0
245	20240327	163900	1332034210	18790	18790	18790	18790	0
246	20240327	163800	1332034210	18790	18790	18790	18790	0
247	20240327	163700	1332034210	18790	18790	18790	18790	0
248	20240327	163600	1332034210	18790	18790	18790	18790	0
249	20240327	163500	1332034210	18790	18790	18790	18790	0
250	20240327	163400	1332034210	18790	18790	18790	18790	0
251	20240327	163300	1332034210	18790	18790	18790	18790	0
252	20240327	163200	1332034210	18790	18790	18790	18790	0
253	20240327	163100	1332034210	18790	18790	18790	18790	0
254	20240327	163000	1332034210	18790	18790	18790	18790	0
255	20240327	162900	1332034210	18790	18790	18790	18790	0
256	20240327	162800	1332034210	18790	18790	18790	18790	0
257	20240327	162700	1332034210	18790	18790	18790	18790	0
258	20240327	162600	1332034210	18790	18790	18790	18790	0
259	20240327	162500	1332034210	18790	18790	18790	18790	0
260	20240327	162400	1332034210	18790	18790	18790	18790	0
261	20240327	162300	1332034210	18790	18790	18790	18790	0
262	20240327	162200	1332034210	18790	18790	18790	18790	0
263	20240327	162100	1332034210	18790	18790	18790	18790	0
264	20240327	162000	1332034210	18790	18790	18790	18790	0
265	20240327	161900	1332034210	18790	18790	18790	18790	0
266	20240327	161800	1332034210	18790	18790	18790	18790	0
267	20240327	161700	1332034210	18790	18790	18790	18790	0
268	20240327	161600	1332034210	18790	18790	18790	18790	0
269	20240327	161500	1332034210	18790	18790	18790	18790	0
270	20240327	161400	1332034210	18790	18790	18790	18790	0
271	20240327	161300	1332034210	18790	18790	18790	18790	0
272	20240327	161200	1332034210	18790	18790	18790	18790	788
273	20240327	161100	1332034210	18790	18790	18790	18790	0
274	20240327	161000	1332034210	18790	18790	18790	18790	0
275	20240327	160900	1332034210	18790	18790	18790	18790	0
276	20240327	160800	1332034210	18790	18790	18790	18790	0
277	20240327	160700	1332034210	18790	18790	18790	18790	0
278	20240327	160600	1332034210	18790	18790	18790	18790	0
279	20240327	160500	1332034210	18790	18790	18790	18790	0
280	20240327	160400	1332034210	18790	18790	18790	18790	0
281	20240327	160300	1332034210	18790	18790	18790	18790	0
282	20240327	160200	1332034210	18790	18790	18790	18790	0
283	20240327	160100	1332034210	18790	18790	18790	18790	0
284	20240327	160000	1332034210	18790	18790	18790	18790	0
285	20240327	155900	1332034210	18790	18790	18790	18790	0
286	20240327	155800	1332034210	18790	18790	18790	18790	0
287	20240327	155700	1332034210	18790	18790	18790	18790	0
288	20240327	155600	1332034210	18790	18790	18790	18790	0
289	20240327	155500	1332034210	18790	18790	18790	18790	0
290	20240327	155400	1332034210	18790	18790	18790	18790	0
291	20240327	155300	1332034210	18790	18790	18790	18790	0
292	20240327	155200	1332034210	18790	18790	18790	18790	0
293	20240327	155100	1332034210	18790	18790	18790	18790	0
294	20240327	155000	1332034210	18790	18790	18790	18790	0
295	20240327	154900	1332034210	18790	18790	18790	18790	0
296	20240327	154800	1332034210	18790	18790	18790	18790	0
297	20240327	154700	1332034210	18790	18790	18790	18790	0
298	20240327	154600	1332034210	18790	18790	18790	18790	0
299	20240327	154500	1332034210	18790	18790	18790	18790	0
300	20240327	154400	1332034210	18790	18790	18790	18790	0
301	20240327	154300	1332034210	18790	18790	18790	18790	0
302	20240327	154200	1332034210	18790	18790	18790	18790	788
303	20240327	154100	1332034210	18790	18790	18790	18790	0
304	20240327	154000	1332034210	18790	18790	18790	18790	0
305	20240327	153900	1332034210	18790	18790	18790	18790	0
306	20240327	153800	1332034210	18790	18790	18790	18790	0
307	20240327	153700	1332034210	18790	18790	18790	18790	0
308	20240327	153600	1332034210	18790	18790	18790	18790	0
309	20240327	153500	1332034210	18790	18790	18790	18790	0
310	20240327	153400	1332034210	18790	18790	18790	18790	0
311	20240327	153300	1332034210	18790	18790	18790	18790	0
312	20240327	153200	1332034210	18790	18790	18790	18790	0
313	20240327	153100	1332034210	18790	18790	18790	18790	0
314	20240327	153000	1332034210	18790	18790	18790	18790	788
315	20240327	152900	1317227690	18740	18740	18740	18740	0
316	20240327	152800	1317227690	18740	18740	18740	18740	0
317	20240327	152700	1317227690	18740	18740	18740	18740	0
318	20240327	152600	1317227690	18740	18740	18740	18740	0
319	20240327	152500	1317227690	18740	18740	18740	18740	0
320	20240327	152400	1317227690	18740	18740	18740	18740	0
321	20240327	152300	1317227690	18740	18740	18740	18740	0
322	20240327	152200	1317227690	18740	18740	18740	18740	0
323	20240327	152100	1317227690	18740	18740	18740	18740	0
324	20240327	152000	1317227690	18740	18740	18740	18740	0
325	20240327	151900	1317227690	18740	18730	18790	18730	647
326	20240327	151800	1305090530	18730	18740	18740	18730	226
327	20240327	151700	1300857310	18740	18740	18750	18740	630
328	20240327	151600	1289049500	18740	18750	18750	18740	417
329	20240327	151500	1281233810	18750	18760	18780	18750	199
330	20240327	151400	1277501650	18790	18750	18800	18740	28
331	20240327	151300	1276976590	18800	18740	18800	18740	87
332	20240327	151200	1275342430	18730	18830	18830	18730	25
333	20240327	151100	1274872080	18840	18720	18840	18720	8
334	20240327	151000	1274722170	18840	18780	18850	18720	1284
335	20240327	150900	1250569130	18730	18750	18800	18720	1012
336	20240327	150800	1231564200	18720	18750	18750	18720	5
337	20240327	150700	1231470570	18720	18720	18760	18720	579
338	20240327	150600	1220624550	18730	18740	18750	18730	29
339	20240327	150500	1220081270	18740	18740	18740	18740	8
340	20240327	150400	1219931350	18770	18730	18770	18730	54
341	20240327	150300	1218917850	18730	18770	18770	18730	17
342	20240327	150200	1218598880	18770	18740	18770	18730	26
343	20240327	150100	1218111090	18740	18740	18740	18730	112
344	20240327	150000	1216012230	18740	18740	18760	18740	132
345	20240327	145900	1213538430	18740	18750	18750	18740	4
346	20240327	145800	1213463440	18740	18740	18740	18740	2
347	20240327	145700	1213425960	18760	18750	18760	18750	8
348	20240327	145600	1213275930	18750	18750	18750	18750	5
349	20240327	145500	1213182180	18740	18770	18770	18740	220
350	20240327	145400	1209054330	18770	18780	18780	18740	127
351	20240327	145300	1206674240	18780	18740	18780	18740	7
352	20240327	145200	1206542900	18780	18750	18780	18750	38
353	20240327	145100	1205829500	18760	18760	18760	18760	25
354	20240327	145000	1205360500	18760	18750	18760	18750	4
355	20240327	144900	1205285490	18760	18750	18760	18750	19
356	20240327	144800	1204929230	18750	18760	18760	18750	19
357	20240327	144700	1204572840	18780	18770	18780	18760	23
358	20240327	144600	1204141120	18750	18750	18750	18750	5
359	20240327	144500	1204047370	18750	18750	18810	18740	775
360	20240327	144400	1189485460	18750	18710	18750	18710	200
361	20240327	144300	1185741360	18710	18690	18780	18690	2801
362	20240327	144200	1133226980	18610	18600	18700	18600	576
363	20240327	144100	1122476830	18600	18600	18600	18600	3
364	20240327	144000	1122421030	18600	18600	18600	18600	10
365	20240327	143900	1122235030	18600	18600	18600	18600	107
366	20240327	143800	1120244830	18600	18600	18600	18600	4
367	20240327	143700	1120170430	18600	18600	18600	18600	18
368	20240327	143600	1119835630	18600	18600	18600	18600	4
369	20240327	143500	1119761230	18600	18600	18620	18600	41
370	20240327	143400	1118998480	18600	18600	18600	18600	2
371	20240327	143300	1118961280	18600	18600	18600	18600	3
372	20240327	143200	1118905480	18600	18590	18600	18590	17
373	20240327	143100	1118589350	18590	18590	18590	18590	6
374	20240327	143000	1118477810	18590	18600	18600	18590	6
375	20240327	142900	1118366240	18600	18600	18600	18600	3
376	20240327	142800	1118310440	18610	18600	18610	18600	206
377	20240327	142700	1114478820	18620	18630	18630	18620	4
378	20240327	142600	1114404330	18610	18610	18610	18610	6
379	20240327	142500	1114292670	18630	18600	18630	18600	36
380	20240327	142400	1113623040	18640	18590	18640	18590	108
381	20240327	142300	1111610390	18610	18610	18620	18590	40
382	20240327	142200	1110866140	18590	18590	18590	18590	2
383	20240327	142100	1110828960	18580	18600	18600	18580	7
384	20240327	142000	1110698870	18580	18580	18580	18580	7
385	20240327	141900	1110568810	18580	18600	18600	18580	58
386	20240327	141800	1109491150	18600	18590	18600	18580	129
387	20240327	141700	1107094220	18590	18590	18590	18590	56
388	20240327	141600	1106053180	18610	18600	18610	18590	757
389	20240327	141500	1091972950	18600	18610	18620	18600	8
390	20240327	141400	1091824080	18580	18600	18600	18580	83
391	20240327	141300	1090280420	18600	18600	18600	18600	32
392	20240327	141200	1089685220	18600	18600	18610	18510	428
393	20240327	141100	1081728660	18600	18510	18600	18510	5
394	20240327	141000	1081635940	18600	18590	18600	18510	53
395	20240327	140900	1080650590	18500	18590	18590	18500	12
396	20240327	140800	1080427780	18590	18590	18600	18590	489
397	20240327	140700	1071332540	18590	18570	18590	18570	32
398	20240327	140600	1070737960	18570	18500	18570	18480	12
399	20240327	140500	1070515490	18560	18480	18560	18480	12
400	20240327	140400	1070292930	18480	18490	18550	18480	134
401	20240327	140300	1067815230	18490	18500	18540	18490	509
402	20240327	140200	1058399750	18500	18500	18500	18500	4
403	20240327	140100	1058325750	18500	18500	18500	18500	5
404	20240327	140000	1058233250	18560	18530	18560	18500	4
405	20240327	135900	1058159160	18500	18510	18560	18500	51
406	20240327	135800	1057215320	18560	18570	18570	18560	15
407	20240327	135700	1056936820	18500	18500	18500	18500	3
408	20240327	135600	1056881320	18510	18510	18510	18510	11
409	20240327	135500	1056677710	18500	18580	18580	18500	108
410	20240327	135400	1054676270	18580	18550	18580	18540	659
411	20240327	135300	1042457620	18540	18540	18540	18540	4
412	20240327	135200	1042383460	18540	18540	18540	18540	3
413	20240327	135100	1042327840	18540	18540	18540	18540	4
414	20240327	135000	1042253680	18530	18530	18530	18530	4
415	20240327	134900	1042179560	18600	18510	18600	18500	49
416	20240327	134800	1041272050	18510	18510	18510	18510	59
417	20240327	134700	1040179960	18510	18600	18600	18510	210
418	20240327	134600	1036274680	18610	18520	18610	18520	2
419	20240327	134500	1036237550	18520	18610	18610	18520	29
420	20240327	134400	1035698490	18520	18610	18610	18520	15
421	20240327	134300	1035419790	18600	18570	18600	18500	91
422	20240327	134200	1033729730	18570	18580	18580	18570	24
423	20240327	134100	1033283900	18580	18580	18580	18490	225
424	20240327	134000	1029121770	18580	18490	18580	18490	6
425	20240327	133900	1029010380	18580	18570	18580	18490	16
426	20240327	133800	1028713430	18490	18580	18580	18490	8
427	20240327	133700	1028565150	18500	18580	18580	18500	195
428	20240327	133600	1024955650	18580	18510	18580	18500	7
429	20240327	133500	1024826040	18510	18440	18570	18440	2200
430	20240327	133400	984248870	18560	18450	18560	18440	1066
431	20240327	133300	964545930	18450	18480	18570	18450	2572
432	20240327	133200	917058970	18610	18610	18620	18470	51
433	20240327	133100	916113190	18610	18540	18610	18540	15
434	20240327	133000	915834110	18610	18600	18610	18460	86
435	20240327	132900	914237630	18460	18460	18610	18460	277
436	20240327	132800	909115240	18460	18550	18550	18460	503
437	20240327	132700	899817170	18550	18480	18550	18460	450
438	20240327	132600	891502840	18470	18580	18610	18470	191
439	20240327	132500	887972030	18480	18480	18580	18480	12
440	20240327	132400	887750170	18480	18580	18580	18480	16
441	20240327	132300	887453490	18580	18460	18580	18460	70
442	20240327	132200	886156010	18460	18460	18460	18460	65
443	20240327	132100	884956110	18460	18480	18600	18460	714
444	20240327	132000	871763570	18480	18490	18490	18480	174
445	20240327	131900	868547230	18490	18510	18510	18490	620
446	20240327	131800	857081480	18510	18530	18530	18510	190
447	20240327	131700	853562920	18530	18540	18540	18530	184
448	20240327	131600	850152200	18540	18610	18630	18540	217
449	20240327	131500	846117310	18600	18540	18600	18540	9
450	20240327	131400	845949970	18530	18530	18580	18530	20
451	20240327	131300	845578570	18530	18560	18580	18530	129
452	20240327	131200	843183350	18530	18550	18550	18530	70
453	20240327	131100	841885680	18540	18530	18540	18530	10
454	20240327	131000	841700310	18530	18520	18530	18520	52
455	20240327	130900	840736770	18510	18480	18510	18480	305
456	20240327	130800	835091340	18480	18500	18500	18480	854
457	20240327	130700	819302790	18500	18500	18500	18500	75
458	20240327	130600	817915290	18580	18540	18580	18500	2813
459	20240327	130500	765858620	18540	18620	18620	18540	1756
460	20240327	130400	733230650	18620	18620	18620	18620	157
461	20240327	130300	730307310	18620	18630	18630	18620	498
462	20240327	130200	721029610	18630	18630	18630	18630	7
463	20240327	130100	720899200	18630	18650	18650	18630	45
464	20240327	130000	720060010	18650	18650	18650	18650	72
465	20240327	125900	718717210	18650	18650	18650	18650	7
466	20240327	125800	718586660	18650	18650	18650	18650	2
467	20240327	125700	718549360	18650	18650	18650	18650	7
468	20240327	125600	718418810	18650	18650	18650	18650	5
469	20240327	125500	718325560	18650	18650	18650	18650	6
470	20240327	125400	718213660	18650	18630	18650	18630	10
471	20240327	125300	718027260	18650	18630	18650	18630	15
472	20240327	125200	717747610	18630	18640	18640	18630	3
473	20240327	125100	717691710	18640	18640	18640	18640	54
474	20240327	125000	716685150	18640	18640	18640	18640	307
475	20240327	124900	710962670	18640	18640	18640	18640	40
476	20240327	124800	710217070	18650	18650	18650	18650	7
477	20240327	124700	710086520	18650	18650	18650	18650	4
478	20240327	124600	710011920	18650	18650	18650	18650	40
479	20240327	124500	709265920	18650	18650	18650	18650	5
480	20240327	124400	709172670	18650	18650	18650	18650	8
481	20240327	124300	709023470	18650	18650	18650	18650	3
482	20240327	124200	708967520	18650	18650	18650	18650	5
483	20240327	124100	708874270	18680	18680	18680	18680	42
484	20240327	124000	708089710	18680	18680	18680	18680	2
485	20240327	123900	708052350	18680	18690	18690	18680	23
486	20240327	123800	707622680	18690	18700	18700	18680	596
487	20240327	123700	696477610	18700	18700	18700	18700	11
488	20240327	123600	696271910	18700	18700	18700	18700	4
489	20240327	123500	696197110	18700	18700	18700	18700	8
490	20240327	123400	696047510	18700	18700	18700	18700	0
491	20240327	123300	696047510	18700	18710	18710	18700	4
492	20240327	123200	695972700	18700	18730	18730	18700	158
493	20240327	123100	693013600	18730	18730	18740	18730	222
494	20240327	123000	688855340	18740	18720	18740	18700	228
495	20240327	122900	684582850	18700	18700	18700	18700	4
496	20240327	122800	684508050	18700	18700	18700	18700	4
497	20240327	122700	684433250	18700	18730	18730	18700	35
498	20240327	122600	683777790	18700	18700	18730	18700	50
499	20240327	122500	682842170	18700	18680	18700	18680	1128
500	20240327	122400	661748890	18680	18680	18680	18680	10
501	20240327	122300	661562090	18680	18680	18680	18680	16
502	20240327	122200	661263210	18690	18650	18690	18650	6
503	20240327	122100	661151140	18650	18680	18680	18650	52
504	20240327	122000	660179840	18650	18690	18690	18650	17
505	20240327	121900	659862490	18660	18640	18660	18640	9
506	20240327	121800	659694650	18640	18640	18640	18640	18
507	20240327	121700	659359130	18650	18650	18650	18640	7
508	20240327	121600	659228620	18650	18650	18650	18650	11
509	20240327	121500	659023470	18650	18650	18660	18650	8
510	20240327	121400	658874260	18650	18660	18660	18650	25
511	20240327	121300	658407990	18640	18640	18640	18640	5
512	20240327	121200	658314790	18640	18650	18650	18640	19
513	20240327	121100	657960540	18650	18640	18650	18640	375
514	20240327	121000	650970530	18640	18620	18640	18610	44
515	20240327	120900	650151090	18620	18630	18630	18610	7
516	20240327	120800	650020750	18630	18610	18640	18610	7
517	20240327	120700	649890390	18610	18620	18620	18600	195
518	20240327	120600	646261200	18640	18620	18640	18620	15
519	20240327	120500	645981660	18640	18610	18640	18610	9
520	20240327	120400	645814080	18610	18620	18620	18610	4
521	20240327	120300	645739610	18620	18620	18620	18610	23
522	20240327	120200	645311420	18630	18610	18630	18610	7
523	20240327	120100	645181030	18610	18620	18620	18610	21
524	20240327	120000	644790150	18620	18620	18620	18620	4
525	20240327	115900	644715670	18620	18620	18620	18620	8
526	20240327	115800	644566710	18620	18620	18620	18620	1
527	20240327	115700	644548090	18620	18650	18650	18620	36
528	20240327	115600	643877700	18630	18620	18630	18620	12
529	20240327	115500	643654170	18620	18620	18620	18620	4
530	20240327	115400	643579690	18620	18620	18620	18620	9
531	20240327	115300	643412110	18620	18620	18620	18620	4
532	20240327	115200	643337630	18620	18620	18620	18620	1
533	20240327	115100	643319010	18630	18650	18650	18630	6
534	20240327	115000	643207170	18650	18620	18650	18620	9
535	20240327	114900	643039450	18620	18610	18620	18610	5
536	20240327	114800	642946370	18610	18610	18610	18610	3
537	20240327	114700	642890540	18600	18610	18610	18600	10
538	20240327	114600	642704460	18610	18620	18620	18610	3
539	20240327	114500	642648610	18600	18620	18620	18600	5
540	20240327	114400	642555550	18600	18600	18620	18600	123
541	20240327	114300	640267650	18600	18620	18620	18600	99
542	20240327	114200	638425250	18610	18630	18630	18610	283
543	20240327	114100	633154200	18630	18630	18630	18630	12
544	20240327	114000	632930640	18630	18640	18640	18630	204
545	20240327	113900	629129190	18670	18650	18670	18650	3
546	20240327	113800	629073220	18640	18630	18640	18630	6
547	20240327	113700	628961390	18630	18630	18630	18630	7
548	20240327	113600	628830980	18630	18640	18640	18630	7
549	20240327	113500	628700550	18640	18640	18640	18640	3
550	20240327	113400	628644630	18640	18640	18640	18630	9
551	20240327	113300	628476890	18640	18640	18640	18640	2
552	20240327	113200	628439610	18650	18640	18650	18640	7
553	20240327	113100	628309100	18640	18700	18700	18640	5
554	20240327	113000	628215840	18630	18700	18700	18630	9
555	20240327	112900	628047890	18700	18700	18700	18620	43
556	20240327	112800	627243960	18700	18700	18700	18700	19
557	20240327	112700	626888660	18700	18700	18720	18700	169
558	20240327	112600	623727820	18710	18610	18710	18600	122
559	20240327	112500	621455500	18610	18610	18610	18610	5
560	20240327	112400	621362450	18600	18600	18600	18600	4
561	20240327	112300	621288050	18600	18600	18600	18600	4
562	20240327	112200	621213650	18600	18600	18710	18590	21
563	20240327	112100	620822970	18600	18600	18600	18600	63
564	20240327	112000	619651170	18600	18600	18600	18600	130
565	20240327	111900	617233170	18600	18600	18600	18600	2
566	20240327	111800	617195970	18730	18600	18730	18600	6
567	20240327	111700	617083980	18670	18670	18670	18670	0
568	20240327	111600	617083980	18670	18660	18670	18660	38
569	20240327	111500	616374640	18660	18650	18660	18650	41
570	20240327	111400	615609600	18580	18580	18580	18580	96
571	20240327	111300	613825920	18560	18630	18630	18560	89
572	20240327	111200	612172630	18600	18610	18620	18600	274
573	20240327	111100	607074430	18600	18610	18610	18600	247
574	20240327	111000	602480210	18610	18630	18630	18610	91
575	20240327	110900	600786020	18620	18630	18630	18620	200
576	20240327	110800	597061900	18660	18660	18660	18660	0
577	20240327	110700	597061900	18660	18660	18660	18660	0
578	20240327	110600	597061900	18660	18660	18660	18660	23
579	20240327	110500	596632720	18610	18610	18610	18610	5
580	20240327	110400	596539670	18600	18600	18600	18600	251
581	20240327	110300	591871070	18600	18660	18660	18600	832
582	20240327	110200	576387740	18630	18630	18630	18630	216
583	20240327	110100	572363660	18630	18650	18650	18630	600
584	20240327	110000	561178970	18660	18660	18660	18660	3
585	20240327	105900	561122990	18660	18660	18660	18660	36
586	20240327	105800	560451230	18650	18660	18660	18650	271
587	20240327	105700	555395470	18670	18670	18670	18670	1
588	20240327	105600	555376800	18670	18670	18670	18670	1
589	20240327	105500	555358130	18660	18670	18670	18660	35
590	20240327	105400	554704730	18660	18660	18660	18660	50
591	20240327	105300	553771730	18670	18670	18670	18670	12
592	20240327	105200	553547690	18670	18680	18680	18650	190
593	20240327	105100	550001840	18690	18700	18700	18690	312
594	20240327	105000	544168300	18700	18710	18710	18700	113
595	20240327	104900	542054170	18710	18710	18710	18710	0
596	20240327	104800	542054170	18710	18730	18730	18710	301
597	20240327	104700	536419600	18740	18750	18750	18740	22
598	20240327	104600	536007310	18750	18750	18750	18750	0
599	20240327	104500	536007310	18750	18750	18750	18750	3
600	20240327	104400	535951060	18730	18730	18730	18730	120
601	20240327	104300	533703460	18730	18730	18730	18730	0
602	20240327	104200	533703460	18730	18780	18780	18730	46
603	20240327	104100	532841830	18750	18760	18760	18750	79
604	20240327	104000	531360050	18760	18760	18760	18760	0
605	20240327	103900	531360050	18760	18760	18760	18760	0
606	20240327	103800	531360050	18760	18760	18760	18760	5
607	20240327	103700	531266250	18730	18730	18730	18730	0
608	20240327	103600	531266250	18730	18730	18730	18730	0
609	20240327	103500	531266250	18730	18730	18730	18730	29
610	20240327	103400	530723080	18740	18740	18740	18740	12
611	20240327	103300	530498200	18710	18710	18710	18710	0
612	20240327	103200	530498200	18710	18710	18790	18710	141
613	20240327	103100	527854920	18680	18680	18680	18680	0
614	20240327	103000	527854920	18680	18680	18680	18680	0
615	20240327	102900	527854920	18680	18680	18680	18680	0
616	20240327	102800	527854920	18680	18680	18680	18680	0
617	20240327	102700	527854920	18680	18680	18680	18680	0
618	20240327	102600	527854920	18680	18720	18720	18670	101
619	20240327	102500	525967400	18670	18670	18670	18670	0
620	20240327	102400	525967400	18670	18800	18800	18670	123
621	20240327	102300	523661160	18800	18800	18800	18800	23
622	20240327	102200	523228760	18800	18820	18820	18800	11
623	20240327	102100	523021940	18820	18810	18820	18810	57
624	20240327	102000	521949340	18810	18780	18840	18780	68
625	20240327	101900	520669650	18760	18760	18760	18760	0
626	20240327	101800	520669650	18760	18720	18760	18720	1601
627	20240327	101700	490675520	18710	18650	18710	18650	1771
628	20240327	101600	457580230	18650	18650	18650	18650	180
629	20240327	101500	454223230	18650	18650	18650	18650	60
630	20240327	101400	453104230	18660	18670	18670	18660	700
631	20240327	101300	440042220	18670	18670	18670	18660	300
632	20240327	101200	434441750	18680	18690	18690	18680	555
633	20240327	101100	424071290	18690	18710	18710	18690	289
634	20240327	101000	418669080	18710	18710	18710	18710	3
635	20240327	100900	418612950	18710	18700	18710	18700	259
636	20240327	100800	413769630	18700	18700	18700	18700	100
637	20240327	100700	411899630	18710	18700	18710	18700	46
638	20240327	100600	411039200	18700	18700	18700	18700	11
639	20240327	100500	410833500	18700	18700	18700	18700	24
640	20240327	100400	410384700	18700	18700	18700	18700	111
641	20240327	100300	408309000	18700	18700	18700	18700	11
642	20240327	100200	408103300	18700	18700	18700	18700	0
643	20240327	100100	408103300	18700	18700	18700	18700	11
644	20240327	100000	407897600	18670	18670	18670	18670	5
645	20240327	095900	407804250	18700	18700	18700	18700	0
646	20240327	095800	407804250	18700	18700	18700	18700	17
647	20240327	095700	407486350	18670	18700	18700	18670	130
648	20240327	095600	405058020	18700	18690	18700	18680	75
649	20240327	095500	403656990	18690	18710	18710	18690	361
650	20240327	095400	396907940	18710	18730	18730	18710	3
651	20240327	095300	396851770	18700	18710	18710	18700	447
652	20240327	095200	388490270	18710	18700	18710	18700	42
653	20240327	095100	387704790	18710	18710	18710	18700	68
654	20240327	095000	386432610	18700	18700	18700	18700	10
655	20240327	094900	386245610	18700	18710	18710	18700	391
656	20240327	094800	378932870	18730	18710	18730	18710	191
657	20240327	094700	375359240	18700	18700	18700	18700	140
658	20240327	094600	372741240	18700	18700	18700	18700	70
659	20240327	094500	371432240	18710	18710	18710	18710	7
660	20240327	094400	371301270	18710	18710	18710	18710	75
661	20240327	094300	369898020	18710	18710	18710	18710	30
662	20240327	094200	369336720	18710	18710	18720	18710	154
663	20240327	094100	366454840	18720	18720	18740	18720	25
664	20240327	094000	365986820	18740	18710	18740	18710	49
665	20240327	093900	365069760	18710	18720	18720	18710	46
666	20240327	093800	364208900	18710	18710	18710	18710	207
667	20240327	093700	360335930	18710	18710	18710	18710	0
668	20240327	093600	360335930	18710	18710	18710	18700	256
669	20240327	093500	355546670	18710	18710	18710	18710	41
670	20240327	093400	354779560	18710	18710	18710	18700	46
671	20240327	093300	353919310	18700	18680	18700	18670	67
672	20240327	093200	352666800	18680	18700	18700	18680	78
673	20240327	093100	351208950	18700	18770	18780	18700	869
674	20240327	093000	334940230	18800	18800	18800	18800	402
675	20240327	092900	327382630	18810	18810	18810	18810	13
676	20240327	092800	327138100	18810	18830	18830	18800	1142
677	20240327	092700	305653530	18840	18840	18840	18840	303
678	20240327	092600	299945010	18850	18850	18850	18850	304
679	20240327	092500	294214610	18850	18900	18920	18850	80
680	20240327	092400	292701160	18900	18840	18900	18840	683
681	20240327	092300	279798560	18830	18830	18850	18830	94
682	20240327	092200	278028140	18830	18830	18830	18830	564
683	20240327	092100	267408020	18830	18850	18850	18830	487
684	20240327	092000	258231730	18890	18850	18890	18850	36
685	20240327	091900	257553090	18850	18890	18890	18850	256
686	20240327	091800	252724180	18900	18950	18950	18900	947
687	20240327	091700	234810700	18950	18960	19000	18950	1196
688	20240327	091600	212113970	18960	18940	18970	18940	1033
689	20240327	091500	192533790	18940	18900	18950	18900	514
690	20240327	091400	182804560	18900	18900	18920	18890	158
691	20240327	091300	179818370	18900	18910	18910	18900	195
692	20240327	091200	176131170	18910	18900	18910	18900	305
693	20240327	091100	170366640	18900	18940	18940	18900	13
694	20240327	091000	170120660	18940	18950	18950	18910	1282
695	20240327	090900	145874510	18950	18910	18950	18910	445
696	20240327	090800	137446320	18910	18910	18910	18850	494
697	20240327	090700	128104860	18840	18880	18910	18840	576
698	20240327	090600	117222670	18880	18810	18910	18810	741
699	20240327	090500	103255180	18750	18720	18810	18720	826
700	20240327	090400	87730650	18710	18710	18790	18700	301
701	20240327	090300	82091660	18700	18700	18700	18700	1
702	20240327	090200	82072960	18820	18670	18820	18600	1269
703	20240327	090100	58361060	18590	18570	18590	18500	2033
704	20240327	090000	20662120	18560	18580	18590	18560	1102