KissMeData/388050/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	204300	1570003740	9200	9200	9200	9200	4122
3	20240327	204200	1570003740	9200	9200	9200	9200	0
4	20240327	204100	1570003740	9200	9200	9200	9200	0
5	20240327	204000	1570003740	9200	9200	9200	9200	0
6	20240327	203900	1570003740	9200	9200	9200	9200	0
7	20240327	203800	1570003740	9200	9200	9200	9200	0
8	20240327	203700	1570003740	9200	9200	9200	9200	0
9	20240327	203600	1570003740	9200	9200	9200	9200	0
10	20240327	203500	1570003740	9200	9200	9200	9200	0
11	20240327	203400	1570003740	9200	9200	9200	9200	0
12	20240327	203300	1570003740	9200	9200	9200	9200	0
13	20240327	203200	1570003740	9200	9200	9200	9200	0
14	20240327	203100	1570003740	9200	9200	9200	9200	0
15	20240327	203000	1570003740	9200	9200	9200	9200	0
16	20240327	202900	1570003740	9200	9200	9200	9200	0
17	20240327	202800	1570003740	9200	9200	9200	9200	0
18	20240327	202700	1570003740	9200	9200	9200	9200	0
19	20240327	202600	1570003740	9200	9200	9200	9200	0
20	20240327	202500	1570003740	9200	9200	9200	9200	0
21	20240327	202400	1570003740	9200	9200	9200	9200	0
22	20240327	202300	1570003740	9200	9200	9200	9200	0
23	20240327	202200	1570003740	9200	9200	9200	9200	0
24	20240327	202100	1570003740	9200	9200	9200	9200	0
25	20240327	202000	1570003740	9200	9200	9200	9200	0
26	20240327	201900	1570003740	9200	9200	9200	9200	0
27	20240327	201800	1570003740	9200	9200	9200	9200	0
28	20240327	201700	1570003740	9200	9200	9200	9200	0
29	20240327	201600	1570003740	9200	9200	9200	9200	0
30	20240327	201500	1570003740	9200	9200	9200	9200	0
31	20240327	201400	1570003740	9200	9200	9200	9200	0
32	20240327	201300	1570003740	9200	9200	9200	9200	4122
33	20240327	201200	1570003740	9200	9200	9200	9200	0
34	20240327	201100	1570003740	9200	9200	9200	9200	0
35	20240327	201000	1570003740	9200	9200	9200	9200	0
36	20240327	200900	1570003740	9200	9200	9200	9200	0
37	20240327	200800	1570003740	9200	9200	9200	9200	0
38	20240327	200700	1570003740	9200	9200	9200	9200	0
39	20240327	200600	1570003740	9200	9200	9200	9200	0
40	20240327	200500	1570003740	9200	9200	9200	9200	0
41	20240327	200400	1570003740	9200	9200	9200	9200	0
42	20240327	200300	1570003740	9200	9200	9200	9200	0
43	20240327	200200	1570003740	9200	9200	9200	9200	0
44	20240327	200100	1570003740	9200	9200	9200	9200	0
45	20240327	200000	1570003740	9200	9200	9200	9200	0
46	20240327	195900	1570003740	9200	9200	9200	9200	0
47	20240327	195800	1570003740	9200	9200	9200	9200	0
48	20240327	195700	1570003740	9200	9200	9200	9200	0
49	20240327	195600	1570003740	9200	9200	9200	9200	0
50	20240327	195500	1570003740	9200	9200	9200	9200	0
51	20240327	195400	1570003740	9200	9200	9200	9200	0
52	20240327	195300	1570003740	9200	9200	9200	9200	0
53	20240327	195200	1570003740	9200	9200	9200	9200	0
54	20240327	195100	1570003740	9200	9200	9200	9200	0
55	20240327	195000	1570003740	9200	9200	9200	9200	0
56	20240327	194900	1570003740	9200	9200	9200	9200	0
57	20240327	194800	1570003740	9200	9200	9200	9200	0
58	20240327	194700	1570003740	9200	9200	9200	9200	0
59	20240327	194600	1570003740	9200	9200	9200	9200	0
60	20240327	194500	1570003740	9200	9200	9200	9200	0
61	20240327	194400	1570003740	9200	9200	9200	9200	0
62	20240327	194300	1570003740	9200	9200	9200	9200	4122
63	20240327	194200	1570003740	9200	9200	9200	9200	0
64	20240327	194100	1570003740	9200	9200	9200	9200	0
65	20240327	194000	1570003740	9200	9200	9200	9200	0
66	20240327	193900	1570003740	9200	9200	9200	9200	0
67	20240327	193800	1570003740	9200	9200	9200	9200	0
68	20240327	193700	1570003740	9200	9200	9200	9200	0
69	20240327	193600	1570003740	9200	9200	9200	9200	0
70	20240327	193500	1570003740	9200	9200	9200	9200	0
71	20240327	193400	1570003740	9200	9200	9200	9200	0
72	20240327	193300	1570003740	9200	9200	9200	9200	0
73	20240327	193200	1570003740	9200	9200	9200	9200	0
74	20240327	193100	1570003740	9200	9200	9200	9200	0
75	20240327	193000	1570003740	9200	9200	9200	9200	0
76	20240327	192900	1570003740	9200	9200	9200	9200	0
77	20240327	192800	1570003740	9200	9200	9200	9200	0
78	20240327	192700	1570003740	9200	9200	9200	9200	0
79	20240327	192600	1570003740	9200	9200	9200	9200	0
80	20240327	192500	1570003740	9200	9200	9200	9200	0
81	20240327	192400	1570003740	9200	9200	9200	9200	0
82	20240327	192300	1570003740	9200	9200	9200	9200	0
83	20240327	192200	1570003740	9200	9200	9200	9200	0
84	20240327	192100	1570003740	9200	9200	9200	9200	0
85	20240327	192000	1570003740	9200	9200	9200	9200	0
86	20240327	191900	1570003740	9200	9200	9200	9200	0
87	20240327	191800	1570003740	9200	9200	9200	9200	0
88	20240327	191700	1570003740	9200	9200	9200	9200	0
89	20240327	191600	1570003740	9200	9200	9200	9200	0
90	20240327	191500	1570003740	9200	9200	9200	9200	0
91	20240327	191400	1570003740	9200	9200	9200	9200	0
92	20240327	191300	1570003740	9200	9200	9200	9200	4122
93	20240327	191200	1570003740	9200	9200	9200	9200	0
94	20240327	191100	1570003740	9200	9200	9200	9200	0
95	20240327	191000	1570003740	9200	9200	9200	9200	0
96	20240327	190900	1570003740	9200	9200	9200	9200	0
97	20240327	190800	1570003740	9200	9200	9200	9200	0
98	20240327	190700	1570003740	9200	9200	9200	9200	0
99	20240327	190600	1570003740	9200	9200	9200	9200	0
100	20240327	190500	1570003740	9200	9200	9200	9200	0
101	20240327	190400	1570003740	9200	9200	9200	9200	0
102	20240327	190300	1570003740	9200	9200	9200	9200	0
103	20240327	190200	1570003740	9200	9200	9200	9200	0
104	20240327	190100	1570003740	9200	9200	9200	9200	0
105	20240327	190000	1570003740	9200	9200	9200	9200	0
106	20240327	185900	1570003740	9200	9200	9200	9200	0
107	20240327	185800	1570003740	9200	9200	9200	9200	0
108	20240327	185700	1570003740	9200	9200	9200	9200	0
109	20240327	185600	1570003740	9200	9200	9200	9200	0
110	20240327	185500	1570003740	9200	9200	9200	9200	0
111	20240327	185400	1570003740	9200	9200	9200	9200	0
112	20240327	185300	1570003740	9200	9200	9200	9200	0
113	20240327	185200	1570003740	9200	9200	9200	9200	0
114	20240327	185100	1570003740	9200	9200	9200	9200	0
115	20240327	185000	1570003740	9200	9200	9200	9200	0
116	20240327	184900	1570003740	9200	9200	9200	9200	0
117	20240327	184800	1570003740	9200	9200	9200	9200	0
118	20240327	184700	1570003740	9200	9200	9200	9200	0
119	20240327	184600	1570003740	9200	9200	9200	9200	0
120	20240327	184500	1570003740	9200	9200	9200	9200	0
121	20240327	184400	1570003740	9200	9200	9200	9200	0
122	20240327	184300	1570003740	9200	9200	9200	9200	4122
123	20240327	184200	1570003740	9200	9200	9200	9200	0
124	20240327	184100	1570003740	9200	9200	9200	9200	0
125	20240327	184000	1570003740	9200	9200	9200	9200	0
126	20240327	183900	1570003740	9200	9200	9200	9200	0
127	20240327	183800	1570003740	9200	9200	9200	9200	0
128	20240327	183700	1570003740	9200	9200	9200	9200	0
129	20240327	183600	1570003740	9200	9200	9200	9200	0
130	20240327	183500	1570003740	9200	9200	9200	9200	0
131	20240327	183400	1570003740	9200	9200	9200	9200	0
132	20240327	183300	1570003740	9200	9200	9200	9200	0
133	20240327	183200	1570003740	9200	9200	9200	9200	0
134	20240327	183100	1570003740	9200	9200	9200	9200	0
135	20240327	183000	1570003740	9200	9200	9200	9200	0
136	20240327	182900	1570003740	9200	9200	9200	9200	0
137	20240327	182800	1570003740	9200	9200	9200	9200	0
138	20240327	182700	1570003740	9200	9200	9200	9200	0
139	20240327	182600	1570003740	9200	9200	9200	9200	0
140	20240327	182500	1570003740	9200	9200	9200	9200	0
141	20240327	182400	1570003740	9200	9200	9200	9200	0
142	20240327	182300	1570003740	9200	9200	9200	9200	0
143	20240327	182200	1570003740	9200	9200	9200	9200	0
144	20240327	182100	1570003740	9200	9200	9200	9200	0
145	20240327	182000	1570003740	9200	9200	9200	9200	0
146	20240327	181900	1570003740	9200	9200	9200	9200	0
147	20240327	181800	1570003740	9200	9200	9200	9200	0
148	20240327	181700	1570003740	9200	9200	9200	9200	0
149	20240327	181600	1570003740	9200	9200	9200	9200	0
150	20240327	181500	1570003740	9200	9200	9200	9200	0
151	20240327	181400	1570003740	9200	9200	9200	9200	0
152	20240327	181300	1570003740	9200	9200	9200	9200	4122
153	20240327	181200	1570003740	9200	9200	9200	9200	0
154	20240327	181100	1570003740	9200	9200	9200	9200	0
155	20240327	181000	1570003740	9200	9200	9200	9200	0
156	20240327	180900	1570003740	9200	9200	9200	9200	0
157	20240327	180800	1570003740	9200	9200	9200	9200	0
158	20240327	180700	1570003740	9200	9200	9200	9200	0
159	20240327	180600	1570003740	9200	9200	9200	9200	0
160	20240327	180500	1570003740	9200	9200	9200	9200	0
161	20240327	180400	1570003740	9200	9200	9200	9200	0
162	20240327	180300	1570003740	9200	9200	9200	9200	0
163	20240327	180200	1570003740	9200	9200	9200	9200	0
164	20240327	180100	1570003740	9200	9200	9200	9200	0
165	20240327	180000	1570003740	9200	9200	9200	9200	0
166	20240327	175900	1570003740	9200	9200	9200	9200	0
167	20240327	175800	1570003740	9200	9200	9200	9200	0
168	20240327	175700	1570003740	9200	9200	9200	9200	0
169	20240327	175600	1570003740	9200	9200	9200	9200	0
170	20240327	175500	1570003740	9200	9200	9200	9200	0
171	20240327	175400	1570003740	9200	9200	9200	9200	0
172	20240327	175300	1570003740	9200	9200	9200	9200	0
173	20240327	175200	1570003740	9200	9200	9200	9200	0
174	20240327	175100	1570003740	9200	9200	9200	9200	0
175	20240327	175000	1570003740	9200	9200	9200	9200	0
176	20240327	174900	1570003740	9200	9200	9200	9200	0
177	20240327	174800	1570003740	9200	9200	9200	9200	0
178	20240327	174700	1570003740	9200	9200	9200	9200	0
179	20240327	174600	1570003740	9200	9200	9200	9200	0
180	20240327	174500	1570003740	9200	9200	9200	9200	0
181	20240327	174400	1570003740	9200	9200	9200	9200	0
182	20240327	174300	1570003740	9200	9200	9200	9200	4122
183	20240327	174200	1570003740	9200	9200	9200	9200	0
184	20240327	174100	1570003740	9200	9200	9200	9200	0
185	20240327	174000	1570003740	9200	9200	9200	9200	0
186	20240327	173900	1570003740	9200	9200	9200	9200	0
187	20240327	173800	1570003740	9200	9200	9200	9200	0
188	20240327	173700	1570003740	9200	9200	9200	9200	0
189	20240327	173600	1570003740	9200	9200	9200	9200	0
190	20240327	173500	1570003740	9200	9200	9200	9200	0
191	20240327	173400	1570003740	9200	9200	9200	9200	0
192	20240327	173300	1570003740	9200	9200	9200	9200	0
193	20240327	173200	1570003740	9200	9200	9200	9200	0
194	20240327	173100	1570003740	9200	9200	9200	9200	0
195	20240327	173000	1570003740	9200	9200	9200	9200	0
196	20240327	172900	1570003740	9200	9200	9200	9200	0
197	20240327	172800	1570003740	9200	9200	9200	9200	0
198	20240327	172700	1570003740	9200	9200	9200	9200	0
199	20240327	172600	1570003740	9200	9200	9200	9200	0
200	20240327	172500	1570003740	9200	9200	9200	9200	0
201	20240327	172400	1570003740	9200	9200	9200	9200	0
202	20240327	172300	1570003740	9200	9200	9200	9200	0
203	20240327	172200	1570003740	9200	9200	9200	9200	0
204	20240327	172100	1570003740	9200	9200	9200	9200	0
205	20240327	172000	1570003740	9200	9200	9200	9200	0
206	20240327	171900	1570003740	9200	9200	9200	9200	0
207	20240327	171800	1570003740	9200	9200	9200	9200	0
208	20240327	171700	1570003740	9200	9200	9200	9200	0
209	20240327	171600	1570003740	9200	9200	9200	9200	0
210	20240327	171500	1570003740	9200	9200	9200	9200	0
211	20240327	171400	1570003740	9200	9200	9200	9200	0
212	20240327	171300	1570003740	9200	9200	9200	9200	4122
213	20240327	171200	1570003740	9200	9200	9200	9200	0
214	20240327	171100	1570003740	9200	9200	9200	9200	0
215	20240327	171000	1570003740	9200	9200	9200	9200	0
216	20240327	170900	1570003740	9200	9200	9200	9200	0
217	20240327	170800	1570003740	9200	9200	9200	9200	0
218	20240327	170700	1570003740	9200	9200	9200	9200	0
219	20240327	170600	1570003740	9200	9200	9200	9200	0
220	20240327	170500	1570003740	9200	9200	9200	9200	0
221	20240327	170400	1570003740	9200	9200	9200	9200	0
222	20240327	170300	1570003740	9200	9200	9200	9200	0
223	20240327	170200	1570003740	9200	9200	9200	9200	0
224	20240327	170100	1570003740	9200	9200	9200	9200	0
225	20240327	170000	1570003740	9200	9200	9200	9200	0
226	20240327	165900	1570003740	9200	9200	9200	9200	0
227	20240327	165800	1570003740	9200	9200	9200	9200	0
228	20240327	165700	1570003740	9200	9200	9200	9200	0
229	20240327	165600	1570003740	9200	9200	9200	9200	0
230	20240327	165500	1570003740	9200	9200	9200	9200	0
231	20240327	165400	1570003740	9200	9200	9200	9200	0
232	20240327	165300	1570003740	9200	9200	9200	9200	0
233	20240327	165200	1570003740	9200	9200	9200	9200	0
234	20240327	165100	1570003740	9200	9200	9200	9200	0
235	20240327	165000	1570003740	9200	9200	9200	9200	0
236	20240327	164900	1570003740	9200	9200	9200	9200	0
237	20240327	164800	1570003740	9200	9200	9200	9200	0
238	20240327	164700	1570003740	9200	9200	9200	9200	0
239	20240327	164600	1570003740	9200	9200	9200	9200	0
240	20240327	164500	1570003740	9200	9200	9200	9200	0
241	20240327	164400	1570003740	9200	9200	9200	9200	0
242	20240327	164300	1570003740	9200	9200	9200	9200	4122
243	20240327	164200	1570003740	9200	9200	9200	9200	0
244	20240327	164100	1570003740	9200	9200	9200	9200	0
245	20240327	164000	1570003740	9200	9200	9200	9200	0
246	20240327	163900	1570003740	9200	9200	9200	9200	0
247	20240327	163800	1570003740	9200	9200	9200	9200	0
248	20240327	163700	1570003740	9200	9200	9200	9200	0
249	20240327	163600	1570003740	9200	9200	9200	9200	0
250	20240327	163500	1570003740	9200	9200	9200	9200	0
251	20240327	163400	1570003740	9200	9200	9200	9200	0
252	20240327	163300	1570003740	9200	9200	9200	9200	0
253	20240327	163200	1570003740	9200	9200	9200	9200	0
254	20240327	163100	1570003740	9200	9200	9200	9200	0
255	20240327	163000	1570003740	9200	9200	9200	9200	0
256	20240327	162900	1570003740	9200	9200	9200	9200	0
257	20240327	162800	1570003740	9200	9200	9200	9200	0
258	20240327	162700	1570003740	9200	9200	9200	9200	0
259	20240327	162600	1570003740	9200	9200	9200	9200	0
260	20240327	162500	1570003740	9200	9200	9200	9200	0
261	20240327	162400	1570003740	9200	9200	9200	9200	0
262	20240327	162300	1570003740	9200	9200	9200	9200	0
263	20240327	162200	1570003740	9200	9200	9200	9200	0
264	20240327	162100	1570003740	9200	9200	9200	9200	0
265	20240327	162000	1570003740	9200	9200	9200	9200	0
266	20240327	161900	1570003740	9200	9200	9200	9200	0
267	20240327	161800	1570003740	9200	9200	9200	9200	0
268	20240327	161700	1570003740	9200	9200	9200	9200	0
269	20240327	161600	1570003740	9200	9200	9200	9200	0
270	20240327	161500	1570003740	9200	9200	9200	9200	0
271	20240327	161400	1570003740	9200	9200	9200	9200	0
272	20240327	161300	1570003740	9200	9200	9200	9200	4122
273	20240327	161200	1570003740	9200	9200	9200	9200	0
274	20240327	161100	1570003740	9200	9200	9200	9200	0
275	20240327	161000	1570003740	9200	9200	9200	9200	0
276	20240327	160900	1570003740	9200	9200	9200	9200	0
277	20240327	160800	1570003740	9200	9200	9200	9200	0
278	20240327	160700	1570003740	9200	9200	9200	9200	0
279	20240327	160600	1570003740	9200	9200	9200	9200	0
280	20240327	160500	1570003740	9200	9200	9200	9200	0
281	20240327	160400	1570003740	9200	9200	9200	9200	0
282	20240327	160300	1570003740	9200	9200	9200	9200	0
283	20240327	160200	1570003740	9200	9200	9200	9200	0
284	20240327	160100	1570003740	9200	9200	9200	9200	0
285	20240327	160000	1570003740	9200	9200	9200	9200	0
286	20240327	155900	1570003740	9200	9200	9200	9200	0
287	20240327	155800	1570003740	9200	9200	9200	9200	0
288	20240327	155700	1570003740	9200	9200	9200	9200	0
289	20240327	155600	1570003740	9200	9200	9200	9200	0
290	20240327	155500	1570003740	9200	9200	9200	9200	0
291	20240327	155400	1570003740	9200	9200	9200	9200	0
292	20240327	155300	1570003740	9200	9200	9200	9200	0
293	20240327	155200	1570003740	9200	9200	9200	9200	0
294	20240327	155100	1570003740	9200	9200	9200	9200	0
295	20240327	155000	1570003740	9200	9200	9200	9200	0
296	20240327	154900	1570003740	9200	9200	9200	9200	0
297	20240327	154800	1570003740	9200	9200	9200	9200	0
298	20240327	154700	1570003740	9200	9200	9200	9200	0
299	20240327	154600	1570003740	9200	9200	9200	9200	0
300	20240327	154500	1570003740	9200	9200	9200	9200	0
301	20240327	154400	1570003740	9200	9200	9200	9200	0
302	20240327	154300	1570003740	9200	9200	9200	9200	4122
303	20240327	154200	1570003740	9200	9200	9200	9200	0
304	20240327	154100	1570003740	9200	9200	9200	9200	0
305	20240327	154000	1570003740	9200	9200	9200	9200	0
306	20240327	153900	1570003740	9200	9200	9200	9200	0
307	20240327	153800	1570003740	9200	9200	9200	9200	0
308	20240327	153700	1570003740	9200	9200	9200	9200	0
309	20240327	153600	1570003740	9200	9200	9200	9200	0
310	20240327	153500	1570003740	9200	9200	9200	9200	0
311	20240327	153400	1570003740	9200	9200	9200	9200	0
312	20240327	153300	1570003740	9200	9200	9200	9200	0
313	20240327	153200	1570003740	9200	9200	9200	9200	0
314	20240327	153100	1570003740	9200	9200	9200	9200	0
315	20240327	153000	1570003740	9200	9200	9200	9200	4122
316	20240327	152900	1532081340	9250	9250	9250	9250	0
317	20240327	152800	1532081340	9250	9250	9250	9250	0
318	20240327	152700	1532081340	9250	9250	9250	9250	0
319	20240327	152600	1532081340	9250	9250	9250	9250	0
320	20240327	152500	1532081340	9250	9250	9250	9250	0
321	20240327	152400	1532081340	9250	9250	9250	9250	0
322	20240327	152300	1532081340	9250	9250	9250	9250	0
323	20240327	152200	1532081340	9250	9250	9250	9250	0
324	20240327	152100	1532081340	9250	9250	9250	9250	0
325	20240327	152000	1532081340	9250	9250	9250	9250	0
326	20240327	151900	1532081340	9250	9250	9250	9220	1145
327	20240327	151800	1521494960	9220	9220	9250	9220	1111
328	20240327	151700	1511235070	9200	9220	9230	9200	2362
329	20240327	151600	1489468540	9220	9230	9240	9220	492
330	20240327	151500	1484929070	9240	9230	9240	9230	269
331	20240327	151400	1482446160	9230	9230	9230	9220	1737
332	20240327	151300	1466429900	9240	9250	9250	9240	607
333	20240327	151200	1460821200	9240	9240	9250	9240	600
334	20240327	151100	1455277130	9240	9240	9250	9240	164
335	20240327	151000	1453761660	9250	9250	9250	9250	25
336	20240327	150900	1453530410	9250	9240	9250	9240	503
337	20240327	150800	1448882670	9250	9240	9250	9240	196
338	20240327	150700	1447071610	9240	9250	9250	9240	11
339	20240327	150600	1446969960	9250	9250	9250	9250	1
340	20240327	150500	1446960710	9250	9260	9260	9250	532
341	20240327	150400	1442034840	9260	9250	9260	9250	563
342	20240327	150300	1436821550	9260	9250	9260	9250	45
343	20240327	150200	1436405270	9260	9250	9260	9240	110
344	20240327	150100	1435387680	9250	9240	9260	9240	270
345	20240327	150000	1432890480	9240	9260	9260	9230	1571
346	20240327	145900	1418374630	9260	9250	9260	9250	400
347	20240327	145800	1414671160	9250	9250	9250	9250	1070
348	20240327	145700	1404773660	9250	9240	9250	9200	689
349	20240327	145600	1398411150	9240	9240	9240	9240	3
350	20240327	145500	1398383430	9240	9220	9240	9200	1074
351	20240327	145400	1388467220	9220	9230	9230	9220	130
352	20240327	145300	1387267560	9230	9230	9230	9230	2
353	20240327	145200	1387249100	9230	9210	9230	9190	113
354	20240327	145100	1386209190	9200	9200	9200	9200	303
355	20240327	145000	1383421590	9210	9200	9210	9200	6
356	20240327	144900	1383366350	9200	9200	9200	9200	2000
357	20240327	144800	1364966350	9200	9200	9200	9200	0
358	20240327	144700	1364966350	9200	9200	9200	9200	0
359	20240327	144600	1364966350	9200	9190	9200	9190	201
360	20240327	144500	1363119150	9200	9200	9200	9200	0
361	20240327	144400	1363119150	9200	9200	9200	9200	1
362	20240327	144300	1363109950	9200	9200	9200	9200	1
363	20240327	144200	1363100750	9190	9200	9200	9190	31
364	20240327	144100	1362815850	9190	9190	9190	9190	26
365	20240327	144000	1362576910	9200	9190	9200	9190	268
366	20240327	143900	1360111810	9190	9190	9190	9190	24
367	20240327	143800	1359891250	9200	9200	9200	9200	10
368	20240327	143700	1359799250	9200	9200	9200	9190	226
369	20240327	143600	1357721950	9200	9190	9200	9190	305
370	20240327	143500	1354918900	9190	9190	9190	9190	130
371	20240327	143400	1353724200	9200	9200	9200	9200	75
372	20240327	143300	1353034200	9200	9210	9210	9200	125
373	20240327	143200	1351883700	9200	9200	9200	9200	129
374	20240327	143100	1350696900	9200	9200	9200	9200	1
375	20240327	143000	1350687700	9190	9210	9210	9190	501
376	20240327	142900	1346077420	9200	9200	9200	9200	44
377	20240327	142800	1345672620	9200	9190	9200	9190	121
378	20240327	142700	1344560620	9200	9200	9200	9190	1771
379	20240327	142600	1328274190	9210	9210	9210	9210	17
380	20240327	142500	1328117620	9210	9200	9210	9200	36
381	20240327	142400	1327786400	9210	9200	9210	9200	65
382	20240327	142300	1327188390	9210	9210	9210	9210	0
383	20240327	142200	1327188390	9210	9210	9210	9200	680
384	20240327	142100	1320932180	9210	9200	9210	9200	111
385	20240327	142000	1319910560	9210	9210	9210	9210	47
386	20240327	141900	1319477690	9210	9200	9210	9200	80
387	20240327	141800	1318741680	9210	9200	9210	9200	1301
388	20240327	141700	1306771970	9200	9210	9210	9200	83
389	20240327	141600	1306007590	9210	9210	9210	9210	0
390	20240327	141500	1306007590	9210	9210	9210	9210	100
391	20240327	141400	1305086590	9210	9230	9230	9210	803
392	20240327	141300	1297689210	9230	9230	9230	9230	0
393	20240327	141200	1297689210	9230	9230	9230	9230	0
394	20240327	141100	1297689210	9230	9230	9230	9230	28
395	20240327	141000	1297430770	9230	9230	9230	9220	71
396	20240327	140900	1296775940	9230	9230	9230	9230	10
397	20240327	140800	1296683640	9230	9220	9230	9210	7597
398	20240327	140700	1226692600	9220	9220	9220	9220	1291
399	20240327	140600	1214789580	9220	9220	9220	9220	17
400	20240327	140500	1214632840	9220	9220	9220	9220	0
401	20240327	140400	1214632840	9220	9220	9220	9220	655
402	20240327	140300	1208593740	9210	9210	9210	9210	639
403	20240327	140200	1202708550	9210	9230	9230	9210	488
404	20240327	140100	1198211270	9230	9230	9230	9230	30
405	20240327	140000	1197934370	9220	9220	9220	9220	999
406	20240327	135900	1188723590	9230	9230	9230	9230	0
407	20240327	135800	1188723590	9230	9230	9230	9230	55
408	20240327	135700	1188215940	9230	9220	9230	9220	686
409	20240327	135600	1181891010	9230	9230	9230	9230	1
410	20240327	135500	1181881780	9220	9220	9220	9220	151
411	20240327	135400	1180489560	9200	9200	9200	9200	0
412	20240327	135300	1180489560	9200	9210	9210	9200	501
413	20240327	135200	1175880260	9210	9210	9210	9210	1159
414	20240327	135100	1165205870	9220	9220	9220	9220	71
415	20240327	135000	1164551250	9230	9220	9230	9220	917
416	20240327	134900	1156095500	9220	9220	9220	9220	0
417	20240327	134800	1156095500	9220	9220	9220	9210	922
418	20240327	134700	1147598450	9240	9230	9240	9220	328
419	20240327	134600	1144571010	9230	9240	9240	9230	410
420	20240327	134500	1140785810	9240	9240	9240	9240	135
421	20240327	134400	1139538410	9240	9240	9240	9240	100
422	20240327	134300	1138614410	9230	9240	9240	9230	218
423	20240327	134200	1136602170	9240	9250	9250	9240	101
424	20240327	134100	1135668920	9230	9230	9230	9230	5
425	20240327	134000	1135622770	9240	9240	9240	9240	99
426	20240327	133900	1134708010	9250	9250	9250	9250	21
427	20240327	133800	1134513760	9250	9250	9250	9250	0
428	20240327	133700	1134513760	9250	9250	9250	9250	1
429	20240327	133600	1134504510	9250	9240	9250	9240	21
430	20240327	133500	1134310460	9240	9240	9240	9240	4
431	20240327	133400	1134273500	9240	9240	9240	9240	55
432	20240327	133300	1133765300	9240	9240	9240	9240	200
433	20240327	133200	1131917300	9240	9240	9240	9240	100
434	20240327	133100	1130993300	9240	9240	9240	9240	82
435	20240327	133000	1130235620	9250	9240	9250	9240	51
436	20240327	132900	1129763880	9250	9250	9250	9250	11
437	20240327	132800	1129662130	9250	9260	9260	9250	634
438	20240327	132700	1123794910	9260	9260	9260	9260	555
439	20240327	132600	1118655610	9260	9250	9260	9250	1000
440	20240327	132500	1109405320	9240	9210	9240	9210	455
441	20240327	132400	1105202620	9240	9240	9240	9240	0
442	20240327	132300	1105202620	9240	9240	9240	9240	30
443	20240327	132200	1104925420	9240	9240	9240	9240	0
444	20240327	132100	1104925420	9240	9240	9240	9240	0
445	20240327	132000	1104925420	9240	9240	9240	9240	1
446	20240327	131900	1104916180	9210	9210	9210	9210	102
447	20240327	131800	1103976760	9210	9210	9210	9210	11
448	20240327	131700	1103875450	9250	9250	9250	9250	0
449	20240327	131600	1103875450	9250	9200	9250	9200	1099
450	20240327	131500	1093764600	9200	9240	9240	9200	320
451	20240327	131400	1090811800	9250	9230	9250	9230	22
452	20240327	131300	1090608500	9230	9210	9230	9200	1095
453	20240327	131200	1080533240	9240	9240	9240	9240	90
454	20240327	131100	1079701640	9240	9220	9240	9220	538
455	20240327	131000	1074732550	9210	9210	9210	9210	15
456	20240327	130900	1074594400	9220	9220	9220	9220	2
457	20240327	130800	1074575960	9220	9220	9220	9220	115
458	20240327	130700	1073515660	9230	9230	9230	9230	0
459	20240327	130600	1073515660	9230	9230	9230	9230	0
460	20240327	130500	1073515660	9230	9230	9230	9230	29
461	20240327	130400	1073247990	9230	9240	9240	9230	158
462	20240327	130300	1071788570	9240	9240	9240	9240	348
463	20240327	130200	1068573050	9240	9240	9240	9240	10
464	20240327	130100	1068480650	9240	9240	9240	9240	0
465	20240327	130000	1068480650	9240	9240	9240	9240	1
466	20240327	125900	1068471410	9230	9220	9230	9220	336
467	20240327	125800	1065370280	9230	9220	9230	9220	101
468	20240327	125700	1064439050	9230	9230	9230	9230	500
469	20240327	125600	1059824050	9230	9230	9230	9230	131
470	20240327	125500	1058614920	9240	9240	9240	9240	0
471	20240327	125400	1058614920	9240	9220	9240	9210	1235
472	20240327	125300	1047230650	9220	9220	9220	9210	651
473	20240327	125200	1041229930	9220	9220	9220	9220	0
474	20240327	125100	1041229930	9220	9220	9220	9220	414
475	20240327	125000	1037412850	9240	9240	9240	9240	0
476	20240327	124900	1037412850	9240	9210	9240	9210	261
477	20240327	124800	1035009010	9210	9220	9240	9200	1218
478	20240327	124700	1023794030	9220	9220	9220	9220	390
479	20240327	124600	1020198230	9240	9240	9240	9240	0
480	20240327	124500	1020198230	9240	9240	9240	9240	0
481	20240327	124400	1020198230	9240	9220	9240	9220	134
482	20240327	124300	1018962700	9230	9230	9230	9230	0
483	20240327	124200	1018962700	9230	9240	9240	9220	303
484	20240327	124100	1016169000	9240	9240	9240	9220	56
485	20240327	124000	1015652570	9230	9230	9230	9230	12
486	20240327	123900	1015541810	9240	9220	9240	9220	154
487	20240327	123800	1014120910	9220	9220	9220	9220	91
488	20240327	123700	1013281890	9240	9240	9240	9240	21
489	20240327	123600	1013087850	9220	9240	9240	9220	23
490	20240327	123500	1012875770	9230	9230	9230	9230	2
491	20240327	123400	1012857310	9240	9220	9240	9220	13
492	20240327	123300	1012737390	9220	9240	9240	9220	2
493	20240327	123200	1012718930	9220	9210	9220	9200	665
494	20240327	123100	1006599150	9220	9230	9240	9220	1096
495	20240327	123000	996493040	9260	9260	9260	9260	1
496	20240327	122900	996483780	9260	9260	9260	9260	1
497	20240327	122800	996474520	9260	9250	9260	9250	13
498	20240327	122700	996354260	9260	9260	9260	9260	11
499	20240327	122600	996252400	9260	9260	9260	9260	1
500	20240327	122500	996243140	9260	9250	9260	9250	218
501	20240327	122400	994225900	9250	9240	9250	9240	5
502	20240327	122300	994179690	9250	9230	9250	9230	2041
503	20240327	122200	975300990	9200	9220	9230	9200	717
504	20240327	122100	968683320	9220	9210	9220	9210	202
505	20240327	122000	966821380	9220	9220	9220	9210	104
506	20240327	121900	965863500	9220	9220	9220	9220	4
507	20240327	121800	965826620	9220	9220	9220	9220	2
508	20240327	121700	965808180	9220	9210	9220	9210	267
509	20240327	121600	963349100	9210	9210	9210	9210	1
510	20240327	121500	963339890	9210	9210	9210	9210	1
511	20240327	121400	963330680	9200	9200	9200	9200	130
512	20240327	121300	962134680	9200	9200	9200	9200	30
513	20240327	121200	961858680	9200	9210	9210	9200	726
514	20240327	121100	955179470	9200	9200	9200	9200	102
515	20240327	121000	954241070	9210	9210	9210	9210	10
516	20240327	120900	954148970	9210	9210	9210	9210	0
517	20240327	120800	954148970	9210	9210	9210	9210	154
518	20240327	120700	952730630	9210	9200	9210	9200	26
519	20240327	120600	952491420	9200	9210	9210	9200	457
520	20240327	120500	948286950	9200	9230	9230	9200	32
521	20240327	120400	947992490	9230	9230	9230	9230	1
522	20240327	120300	947983260	9200	9200	9200	9200	49
523	20240327	120200	947532460	9230	9230	9230	9230	0
524	20240327	120100	947532460	9230	9230	9230	9230	201
525	20240327	120000	945677230	9200	9220	9230	9200	1199
526	20240327	115900	934633010	9210	9210	9210	9210	300
527	20240327	115800	931870010	9220	9230	9230	9220	326
528	20240327	115700	928864280	9220	9230	9230	9220	177
529	20240327	115600	927231160	9240	9250	9250	9240	752
530	20240327	115500	920282180	9250	9260	9270	9250	2245
531	20240327	115400	899496430	9260	9260	9270	9260	218
532	20240327	115300	897477720	9260	9260	9270	9260	567
533	20240327	115200	892226130	9260	9240	9260	9240	37
534	20240327	115100	891883920	9240	9240	9240	9240	48
535	20240327	115000	891440400	9240	9260	9260	9240	107
536	20240327	114900	890449720	9260	9260	9260	9260	240
537	20240327	114800	888227320	9260	9260	9270	9260	1959
538	20240327	114700	870086970	9260	9230	9260	9230	2345
539	20240327	114600	848385850	9230	9230	9230	9230	255
540	20240327	114500	846032200	9200	9220	9220	9200	3873
541	20240327	114400	810327560	9210	9210	9220	9210	676
542	20240327	114300	804101540	9200	9190	9200	9190	488
543	20240327	114200	799614220	9190	9200	9200	9190	112
544	20240327	114100	798584740	9200	9200	9200	9190	3
545	20240327	114000	798557150	9190	9190	9190	9190	368
546	20240327	113900	795175230	9190	9180	9190	9180	119
547	20240327	113800	794082620	9190	9170	9190	9170	612
548	20240327	113700	788470380	9170	9190	9190	9170	2
549	20240327	113600	788452020	9170	9170	9170	9170	2
550	20240327	113500	788433680	9190	9180	9190	9170	124
551	20240327	113400	787296550	9190	9190	9190	9190	6
552	20240327	113300	787241410	9200	9200	9200	9200	0
553	20240327	113200	787241410	9200	9200	9200	9200	21
554	20240327	113100	787048210	9200	9200	9200	9200	40
555	20240327	113000	786680210	9200	9200	9200	9200	514
556	20240327	112900	781951410	9200	9200	9200	9200	0
557	20240327	112800	781951410	9200	9200	9200	9200	1
558	20240327	112700	781942210	9170	9180	9200	9170	702
559	20240327	112600	775504560	9180	9180	9180	9180	280
560	20240327	112500	772934160	9180	9180	9180	9180	280
561	20240327	112400	770363760	9190	9200	9200	9190	122
562	20240327	112300	769242480	9200	9200	9200	9200	1
563	20240327	112200	769233280	9200	9200	9200	9200	1
564	20240327	112100	769224080	9200	9220	9220	9200	29
565	20240327	112000	768957260	9220	9200	9220	9200	6882
566	20240327	111900	705522860	9170	9190	9200	9170	72
567	20240327	111800	704861450	9190	9170	9190	9170	1112
568	20240327	111700	694645530	9170	9170	9170	9170	132
569	20240327	111600	693435090	9170	9180	9180	9170	1450
570	20240327	111500	680135770	9190	9190	9190	9190	107
571	20240327	111400	679152440	9220	9220	9220	9220	50
572	20240327	111300	678691440	9220	9190	9220	9190	280
573	20240327	111200	676118210	9220	9220	9220	9200	496
574	20240327	111100	671548390	9200	9200	9240	9200	654
575	20240327	111000	665529430	9200	9200	9200	9160	3317
576	20240327	110900	635031700	9200	9260	9270	9180	5076
577	20240327	110800	588092660	9270	9150	9300	9150	16011
578	20240327	110700	440189390	9150	9140	9150	9140	11
579	20240327	110600	440088810	9150	9140	9150	9140	151
580	20240327	110500	438708660	9160	9140	9160	9140	201
581	20240327	110400	436871500	9140	9150	9160	9140	52
582	20240327	110300	436395920	9160	9160	9160	9160	0
583	20240327	110200	436395920	9160	9160	9160	9160	0
584	20240327	110100	436395920	9160	9160	9160	9160	2
585	20240327	110000	436377600	9140	9180	9180	9140	4096
586	20240327	105900	398884410	9180	9180	9180	9180	29
587	20240327	105800	398618190	9180	9180	9180	9180	10
588	20240327	105700	398526390	9180	9180	9180	9180	50
589	20240327	105600	398067390	9180	9180	9180	9170	534
590	20240327	105500	393165610	9180	9190	9190	9180	101
591	20240327	105400	392238420	9180	9170	9180	9170	184
592	20240327	105300	390551040	9170	9200	9200	9170	282
593	20240327	105200	387962580	9200	9200	9200	9180	92
594	20240327	105100	387116620	9200	9200	9210	9200	250
595	20240327	105000	384815420	9190	9190	9190	9190	604
596	20240327	104900	379264660	9210	9210	9210	9210	50
597	20240327	104800	378804160	9190	9190	9190	9190	0
598	20240327	104700	378804160	9190	9200	9200	9190	422
599	20240327	104600	374924240	9210	9210	9210	9210	66
600	20240327	104500	374316380	9220	9210	9220	9210	401
601	20240327	104400	370621660	9220	9210	9220	9210	176
602	20240327	104300	369000690	9200	9200	9200	9200	655
603	20240327	104200	362974690	9200	9190	9200	9190	1090
604	20240327	104100	352951470	9180	9180	9180	9180	500
605	20240327	104000	348361470	9180	9190	9190	9180	115
606	20240327	103900	347305110	9190	9190	9190	9190	254
607	20240327	103800	344970850	9190	9180	9190	9180	76
608	20240327	103700	344272760	9190	9180	9190	9180	27
609	20240327	103600	344024890	9180	9190	9190	9180	354
610	20240327	103500	340771640	9190	9190	9200	9190	36
611	20240327	103400	340440790	9200	9200	9200	9190	381
612	20240327	103300	336937270	9200	9200	9200	9190	28
613	20240327	103200	336679920	9200	9200	9200	9200	396
614	20240327	103100	333036720	9200	9200	9200	9200	0
615	20240327	103000	333036720	9200	9200	9200	9200	17
616	20240327	102900	332880320	9200	9190	9200	9190	22
617	20240327	102800	332678130	9200	9180	9200	9180	479
618	20240327	102700	328276140	9170	9160	9170	9160	572
619	20240327	102600	323033580	9160	9160	9160	9160	2
620	20240327	102500	323015260	9160	9150	9160	9150	1787
621	20240327	102400	306664090	9160	9170	9170	9160	649
622	20240327	102300	300715020	9170	9180	9180	9170	27
623	20240327	102200	300467420	9180	9170	9190	9170	87
624	20240327	102100	299668940	9170	9170	9170	9170	16
625	20240327	102000	299522220	9180	9180	9190	9180	421
626	20240327	101900	295657340	9180	9180	9180	9180	0
627	20240327	101800	295657340	9180	9180	9180	9180	4
628	20240327	101700	295620620	9180	9170	9180	9170	333
629	20240327	101600	292566910	9170	9170	9170	9170	1
630	20240327	101500	292557740	9170	9160	9170	9140	1402
631	20240327	101400	279726680	9170	9180	9180	9170	395
632	20240327	101300	276100970	9170	9180	9180	9170	20
633	20240327	101200	275917470	9180	9180	9180	9170	112
634	20240327	101100	274889820	9170	9170	9180	9170	112
635	20240327	101000	273862770	9160	9160	9170	9160	5
636	20240327	100900	273816960	9170	9150	9170	9150	147
637	20240327	100800	272471890	9160	9160	9160	9160	942
638	20240327	100700	263843170	9160	9170	9170	9160	490
639	20240327	100600	259353300	9170	9170	9170	9170	3
640	20240327	100500	259325790	9170	9160	9170	9160	61
641	20240327	100400	258767010	9170	9170	9170	9160	269
642	20240327	100300	256302940	9180	9180	9180	9180	1
643	20240327	100200	256293760	9180	9170	9180	9170	102
644	20240327	100100	255358390	9180	9180	9180	9180	0
645	20240327	100000	255358390	9180	9180	9180	9160	285
646	20240327	095900	252746740	9190	9200	9200	9170	152
647	20240327	095800	251351070	9190	9190	9200	9190	1188
648	20240327	095700	240433250	9190	9190	9190	9180	3
649	20240327	095600	240405690	9190	9190	9190	9190	100
650	20240327	095500	239486690	9190	9190	9190	9160	124
651	20240327	095400	238350770	9200	9190	9200	9190	536
652	20240327	095300	233424910	9190	9170	9190	9170	26
653	20240327	095200	233186450	9190	9170	9190	9170	1073
654	20240327	095100	223328440	9170	9160	9170	9160	551
655	20240327	095000	218276940	9160	9160	9160	9160	80
656	20240327	094900	217544140	9160	9150	9160	9150	201
657	20240327	094800	215704980	9150	9140	9160	9140	1623
658	20240327	094700	200855410	9140	9130	9140	9130	366
659	20240327	094600	197510180	9140	9130	9140	9130	19
660	20240327	094500	197336620	9130	9130	9130	9130	7
661	20240327	094400	197272710	9130	9140	9140	9130	4
662	20240327	094300	197236160	9140	9140	9140	9140	14
663	20240327	094200	197108200	9140	9140	9140	9130	27
664	20240327	094100	196861570	9140	9140	9140	9140	3
665	20240327	094000	196834150	9130	9130	9130	9130	1
666	20240327	093900	196825020	9140	9140	9140	9140	7
667	20240327	093800	196761040	9140	9140	9140	9100	282
668	20240327	093700	194186400	9130	9100	9140	9100	2126
669	20240327	093600	174803010	9100	9130	9130	9100	33
670	20240327	093500	174502600	9130	9130	9130	9130	0
671	20240327	093400	174502600	9130	9130	9130	9130	1
672	20240327	093300	174493470	9100	9100	9110	9100	141
673	20240327	093200	173210170	9100	9110	9130	9100	1368
674	20240327	093100	160759890	9130	9130	9130	9110	62
675	20240327	093000	160194830	9130	9130	9130	9130	74
676	20240327	092900	159519210	9130	9130	9130	9130	48
677	20240327	092800	159080970	9130	9140	9140	9130	185
678	20240327	092700	157391070	9140	9130	9140	9130	137
679	20240327	092600	156140220	9130	9120	9130	9120	1398
680	20240327	092500	143377380	9120	9130	9130	9120	16
681	20240327	092400	143231450	9130	9130	9130	9130	0
682	20240327	092300	143231450	9130	9090	9130	9090	1734
683	20240327	092200	127449440	9090	9090	9090	9080	63
684	20240327	092100	126876920	9100	9080	9100	9080	62
685	20240327	092000	126313540	9080	9100	9100	9080	537
686	20240327	091900	121437140	9100	9080	9100	9080	520
687	20240327	091800	116715340	9080	9090	9100	9080	166
688	20240327	091700	115205490	9090	9100	9100	9090	137
689	20240327	091600	113958860	9100	9090	9100	9090	297
690	20240327	091500	111258830	9080	9080	9080	9080	50
691	20240327	091400	110804830	9090	9090	9090	9090	152
692	20240327	091300	109423150	9090	9090	9090	9090	407
693	20240327	091200	105723520	9100	9100	9100	9100	152
694	20240327	091100	104340320	9100	9110	9110	9100	203
695	20240327	091000	102492920	9120	9120	9120	9120	207
696	20240327	090900	100605080	9120	9130	9130	9120	317
697	20240327	090800	97713990	9120	9120	9130	9120	1713
698	20240327	090700	82076490	9120	9090	9120	9090	1174
699	20240327	090600	71397880	9130	9130	9130	9080	193
700	20240327	090500	69645340	9080	9120	9130	9080	415
701	20240327	090400	65861760	9130	9120	9130	9120	349
702	20240327	090300	62675510	9130	9130	9130	9130	0
703	20240327	090200	62675510	9130	9080	9130	9070	826
704	20240327	090100	55174370	9130	9140	9150	9050	3384
705	20240327	090000	24447770	9150	9150	9150	9100	2005