KissMeData/011000/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185000	4045555135	2705	2705	2705	2705	27654
3	20240327	184900	4045555135	2705	2705	2705	2705	0
4	20240327	184800	4045555135	2705	2705	2705	2705	0
5	20240327	184700	4045555135	2705	2705	2705	2705	0
6	20240327	184600	4045555135	2705	2705	2705	2705	0
7	20240327	184500	4045555135	2705	2705	2705	2705	0
8	20240327	184400	4045555135	2705	2705	2705	2705	0
9	20240327	184300	4045555135	2705	2705	2705	2705	0
10	20240327	184200	4045555135	2705	2705	2705	2705	0
11	20240327	184100	4045555135	2705	2705	2705	2705	0
12	20240327	184000	4045555135	2705	2705	2705	2705	0
13	20240327	183900	4045555135	2705	2705	2705	2705	0
14	20240327	183800	4045555135	2705	2705	2705	2705	0
15	20240327	183700	4045555135	2705	2705	2705	2705	0
16	20240327	183600	4045555135	2705	2705	2705	2705	0
17	20240327	183500	4045555135	2705	2705	2705	2705	0
18	20240327	183400	4045555135	2705	2705	2705	2705	0
19	20240327	183300	4045555135	2705	2705	2705	2705	0
20	20240327	183200	4045555135	2705	2705	2705	2705	0
21	20240327	183100	4045555135	2705	2705	2705	2705	0
22	20240327	183000	4045555135	2705	2705	2705	2705	0
23	20240327	182900	4045555135	2705	2705	2705	2705	0
24	20240327	182800	4045555135	2705	2705	2705	2705	0
25	20240327	182700	4045555135	2705	2705	2705	2705	0
26	20240327	182600	4045555135	2705	2705	2705	2705	0
27	20240327	182500	4045555135	2705	2705	2705	2705	0
28	20240327	182400	4045555135	2705	2705	2705	2705	0
29	20240327	182300	4045555135	2705	2705	2705	2705	0
30	20240327	182200	4045555135	2705	2705	2705	2705	0
31	20240327	182100	4045555135	2705	2705	2705	2705	0
32	20240327	182000	4045555135	2705	2705	2705	2705	27654
33	20240327	181900	4045555135	2705	2705	2705	2705	0
34	20240327	181800	4045555135	2705	2705	2705	2705	0
35	20240327	181700	4045555135	2705	2705	2705	2705	0
36	20240327	181600	4045555135	2705	2705	2705	2705	0
37	20240327	181500	4045555135	2705	2705	2705	2705	0
38	20240327	181400	4045555135	2705	2705	2705	2705	0
39	20240327	181300	4045555135	2705	2705	2705	2705	0
40	20240327	181200	4045555135	2705	2705	2705	2705	0
41	20240327	181100	4045555135	2705	2705	2705	2705	0
42	20240327	181000	4045555135	2705	2705	2705	2705	0
43	20240327	180900	4045555135	2705	2705	2705	2705	0
44	20240327	180800	4045555135	2705	2705	2705	2705	0
45	20240327	180700	4045555135	2705	2705	2705	2705	0
46	20240327	180600	4045555135	2705	2705	2705	2705	0
47	20240327	180500	4045555135	2705	2705	2705	2705	0
48	20240327	180400	4045555135	2705	2705	2705	2705	0
49	20240327	180300	4045555135	2705	2705	2705	2705	0
50	20240327	180200	4045555135	2705	2705	2705	2705	0
51	20240327	180100	4045555135	2705	2705	2705	2705	0
52	20240327	180000	4045555135	2705	2705	2705	2705	0
53	20240327	175900	4045555135	2705	2705	2705	2705	0
54	20240327	175800	4045555135	2705	2705	2705	2705	0
55	20240327	175700	4045555135	2705	2705	2705	2705	0
56	20240327	175600	4045555135	2705	2705	2705	2705	0
57	20240327	175500	4045555135	2705	2705	2705	2705	0
58	20240327	175400	4045555135	2705	2705	2705	2705	0
59	20240327	175300	4045555135	2705	2705	2705	2705	0
60	20240327	175200	4045555135	2705	2705	2705	2705	0
61	20240327	175100	4045555135	2705	2705	2705	2705	0
62	20240327	175000	4045555135	2705	2705	2705	2705	27654
63	20240327	174900	4045555135	2705	2705	2705	2705	0
64	20240327	174800	4045555135	2705	2705	2705	2705	0
65	20240327	174700	4045555135	2705	2705	2705	2705	0
66	20240327	174600	4045555135	2705	2705	2705	2705	0
67	20240327	174500	4045555135	2705	2705	2705	2705	0
68	20240327	174400	4045555135	2705	2705	2705	2705	0
69	20240327	174300	4045555135	2705	2705	2705	2705	0
70	20240327	174200	4045555135	2705	2705	2705	2705	0
71	20240327	174100	4045555135	2705	2705	2705	2705	0
72	20240327	174000	4045555135	2705	2705	2705	2705	0
73	20240327	173900	4045555135	2705	2705	2705	2705	0
74	20240327	173800	4045555135	2705	2705	2705	2705	0
75	20240327	173700	4045555135	2705	2705	2705	2705	0
76	20240327	173600	4045555135	2705	2705	2705	2705	0
77	20240327	173500	4045555135	2705	2705	2705	2705	0
78	20240327	173400	4045555135	2705	2705	2705	2705	0
79	20240327	173300	4045555135	2705	2705	2705	2705	0
80	20240327	173200	4045555135	2705	2705	2705	2705	0
81	20240327	173100	4045555135	2705	2705	2705	2705	0
82	20240327	173000	4045555135	2705	2705	2705	2705	0
83	20240327	172900	4045555135	2705	2705	2705	2705	0
84	20240327	172800	4045555135	2705	2705	2705	2705	0
85	20240327	172700	4045555135	2705	2705	2705	2705	0
86	20240327	172600	4045555135	2705	2705	2705	2705	0
87	20240327	172500	4045555135	2705	2705	2705	2705	0
88	20240327	172400	4045555135	2705	2705	2705	2705	0
89	20240327	172300	4045555135	2705	2705	2705	2705	0
90	20240327	172200	4045555135	2705	2705	2705	2705	0
91	20240327	172100	4045555135	2705	2705	2705	2705	0
92	20240327	172000	4045555135	2705	2705	2705	2705	27654
93	20240327	171900	4045555135	2705	2705	2705	2705	0
94	20240327	171800	4045555135	2705	2705	2705	2705	0
95	20240327	171700	4045555135	2705	2705	2705	2705	0
96	20240327	171600	4045555135	2705	2705	2705	2705	0
97	20240327	171500	4045555135	2705	2705	2705	2705	0
98	20240327	171400	4045555135	2705	2705	2705	2705	0
99	20240327	171300	4045555135	2705	2705	2705	2705	0
100	20240327	171200	4045555135	2705	2705	2705	2705	0
101	20240327	171100	4045555135	2705	2705	2705	2705	0
102	20240327	171000	4045555135	2705	2705	2705	2705	0
103	20240327	170900	4045555135	2705	2705	2705	2705	0
104	20240327	170800	4045555135	2705	2705	2705	2705	0
105	20240327	170700	4045555135	2705	2705	2705	2705	0
106	20240327	170600	4045555135	2705	2705	2705	2705	0
107	20240327	170500	4045555135	2705	2705	2705	2705	0
108	20240327	170400	4045555135	2705	2705	2705	2705	0
109	20240327	170300	4045555135	2705	2705	2705	2705	0
110	20240327	170200	4045555135	2705	2705	2705	2705	0
111	20240327	170100	4045555135	2705	2705	2705	2705	0
112	20240327	170000	4045555135	2705	2705	2705	2705	0
113	20240327	165900	4045555135	2705	2705	2705	2705	0
114	20240327	165800	4045555135	2705	2705	2705	2705	0
115	20240327	165700	4045555135	2705	2705	2705	2705	0
116	20240327	165600	4045555135	2705	2705	2705	2705	0
117	20240327	165500	4045555135	2705	2705	2705	2705	0
118	20240327	165400	4045555135	2705	2705	2705	2705	0
119	20240327	165300	4045555135	2705	2705	2705	2705	0
120	20240327	165200	4045555135	2705	2705	2705	2705	0
121	20240327	165100	4045555135	2705	2705	2705	2705	0
122	20240327	165000	4045555135	2705	2705	2705	2705	27654
123	20240327	164900	4045555135	2705	2705	2705	2705	0
124	20240327	164800	4045555135	2705	2705	2705	2705	0
125	20240327	164700	4045555135	2705	2705	2705	2705	0
126	20240327	164600	4045555135	2705	2705	2705	2705	0
127	20240327	164500	4045555135	2705	2705	2705	2705	0
128	20240327	164400	4045555135	2705	2705	2705	2705	0
129	20240327	164300	4045555135	2705	2705	2705	2705	0
130	20240327	164200	4045555135	2705	2705	2705	2705	0
131	20240327	164100	4045555135	2705	2705	2705	2705	0
132	20240327	164000	4045555135	2705	2705	2705	2705	0
133	20240327	163900	4045555135	2705	2705	2705	2705	0
134	20240327	163800	4045555135	2705	2705	2705	2705	0
135	20240327	163700	4045555135	2705	2705	2705	2705	0
136	20240327	163600	4045555135	2705	2705	2705	2705	0
137	20240327	163500	4045555135	2705	2705	2705	2705	0
138	20240327	163400	4045555135	2705	2705	2705	2705	0
139	20240327	163300	4045555135	2705	2705	2705	2705	0
140	20240327	163200	4045555135	2705	2705	2705	2705	0
141	20240327	163100	4045555135	2705	2705	2705	2705	0
142	20240327	163000	4045555135	2705	2705	2705	2705	0
143	20240327	162900	4045555135	2705	2705	2705	2705	0
144	20240327	162800	4045555135	2705	2705	2705	2705	0
145	20240327	162700	4045555135	2705	2705	2705	2705	0
146	20240327	162600	4045555135	2705	2705	2705	2705	0
147	20240327	162500	4045555135	2705	2705	2705	2705	0
148	20240327	162400	4045555135	2705	2705	2705	2705	0
149	20240327	162300	4045555135	2705	2705	2705	2705	0
150	20240327	162200	4045555135	2705	2705	2705	2705	0
151	20240327	162100	4045555135	2705	2705	2705	2705	0
152	20240327	162000	4045555135	2705	2705	2705	2705	27654
153	20240327	161900	4045555135	2705	2705	2705	2705	0
154	20240327	161800	4045555135	2705	2705	2705	2705	0
155	20240327	161700	4045555135	2705	2705	2705	2705	0
156	20240327	161600	4045555135	2705	2705	2705	2705	0
157	20240327	161500	4045555135	2705	2705	2705	2705	0
158	20240327	161400	4045555135	2705	2705	2705	2705	0
159	20240327	161300	4045555135	2705	2705	2705	2705	0
160	20240327	161200	4045555135	2705	2705	2705	2705	0
161	20240327	161100	4045555135	2705	2705	2705	2705	0
162	20240327	161000	4045555135	2705	2705	2705	2705	0
163	20240327	160900	4045555135	2705	2705	2705	2705	0
164	20240327	160800	4045555135	2705	2705	2705	2705	0
165	20240327	160700	4045555135	2705	2705	2705	2705	0
166	20240327	160600	4045555135	2705	2705	2705	2705	0
167	20240327	160500	4045555135	2705	2705	2705	2705	0
168	20240327	160400	4045555135	2705	2705	2705	2705	0
169	20240327	160300	4045555135	2705	2705	2705	2705	0
170	20240327	160200	4045555135	2705	2705	2705	2705	0
171	20240327	160100	4045555135	2705	2705	2705	2705	0
172	20240327	160000	4045555135	2705	2705	2705	2705	0
173	20240327	155900	4045555135	2705	2705	2705	2705	0
174	20240327	155800	4045555135	2705	2705	2705	2705	0
175	20240327	155700	4045555135	2705	2705	2705	2705	0
176	20240327	155600	4045555135	2705	2705	2705	2705	0
177	20240327	155500	4045555135	2705	2705	2705	2705	0
178	20240327	155400	4045555135	2705	2705	2705	2705	0
179	20240327	155300	4045555135	2705	2705	2705	2705	0
180	20240327	155200	4045555135	2705	2705	2705	2705	0
181	20240327	155100	4045555135	2705	2705	2705	2705	0
182	20240327	155000	4045555135	2705	2705	2705	2705	27654
183	20240327	154900	4045555135	2705	2705	2705	2705	0
184	20240327	154800	4045555135	2705	2705	2705	2705	0
185	20240327	154700	4045555135	2705	2705	2705	2705	0
186	20240327	154600	4045555135	2705	2705	2705	2705	0
187	20240327	154500	4045555135	2705	2705	2705	2705	0
188	20240327	154400	4045555135	2705	2705	2705	2705	0
189	20240327	154300	4045555135	2705	2705	2705	2705	0
190	20240327	154200	4045555135	2705	2705	2705	2705	0
191	20240327	154100	4045555135	2705	2705	2705	2705	0
192	20240327	154000	4045555135	2705	2705	2705	2705	0
193	20240327	153900	4045555135	2705	2705	2705	2705	0
194	20240327	153800	4045555135	2705	2705	2705	2705	0
195	20240327	153700	4045555135	2705	2705	2705	2705	0
196	20240327	153600	4045555135	2705	2705	2705	2705	0
197	20240327	153500	4045555135	2705	2705	2705	2705	0
198	20240327	153400	4045555135	2705	2705	2705	2705	0
199	20240327	153300	4045555135	2705	2705	2705	2705	0
200	20240327	153200	4045555135	2705	2705	2705	2705	0
201	20240327	153100	4045555135	2705	2705	2705	2705	0
202	20240327	153000	4045555135	2705	2705	2705	2705	27654
203	20240327	152900	3970751065	2700	2700	2700	2700	0
204	20240327	152800	3970751065	2700	2700	2700	2700	0
205	20240327	152700	3970751065	2700	2700	2700	2700	0
206	20240327	152600	3970751065	2700	2700	2700	2700	0
207	20240327	152500	3970751065	2700	2700	2700	2700	0
208	20240327	152400	3970751065	2700	2700	2700	2700	0
209	20240327	152300	3970751065	2700	2700	2700	2700	0
210	20240327	152200	3970751065	2700	2700	2700	2700	0
211	20240327	152100	3970751065	2700	2700	2700	2700	0
212	20240327	152000	3970751065	2700	2700	2700	2700	0
213	20240327	151900	3970751065	2700	2700	2700	2690	1812
214	20240327	151800	3965861920	2700	2695	2700	2690	5464
215	20240327	151700	3951133355	2695	2690	2695	2690	3823
216	20240327	151600	3940830915	2690	2690	2695	2690	890
217	20240327	151500	3938433870	2690	2700	2700	2690	267
218	20240327	151400	3937713250	2690	2685	2700	2685	92
219	20240327	151300	3937465820	2685	2690	2690	2685	3918
220	20240327	151200	3926929530	2690	2695	2700	2690	8614
221	20240327	151100	3903713825	2695	2700	2700	2695	2248
222	20240327	151000	3897649805	2695	2695	2700	2695	987
223	20240327	150900	3894988415	2695	2695	2705	2695	1650
224	20240327	150800	3890533470	2695	2700	2700	2695	1569
225	20240327	150700	3886297250	2700	2695	2705	2695	2438
226	20240327	150600	3879714195	2695	2700	2705	2695	11698
227	20240327	150500	3848126815	2705	2700	2705	2700	265
228	20240327	150400	3847411100	2700	2695	2705	2695	3604
229	20240327	150300	3837680250	2695	2695	2700	2695	985
230	20240327	150200	3835025265	2695	2695	2705	2695	805
231	20240327	150100	3832855650	2695	2705	2710	2695	236
232	20240327	150000	3832217915	2695	2690	2695	2690	138
233	20240327	145900	3831846685	2690	2695	2710	2690	4571
234	20240327	145800	3819516650	2695	2700	2705	2695	843
235	20240327	145700	3817238755	2700	2695	2710	2695	18266
236	20240327	145600	3767873945	2695	2685	2695	2685	2852
237	20240327	145500	3760193075	2685	2690	2690	2685	1862
238	20240327	145400	3755184370	2690	2695	2695	2690	1739
239	20240327	145300	3750506160	2690	2690	2690	2690	1292
240	20240327	145200	3747030680	2690	2690	2695	2690	1093
241	20240327	145100	3744090355	2690	2690	2690	2690	655
242	20240327	145000	3742328405	2690	2685	2700	2685	13164
243	20240327	144900	3706880270	2685	2685	2685	2680	368
244	20240327	144800	3705893890	2685	2685	2685	2685	566
245	20240327	144700	3704374180	2685	2685	2685	2685	290
246	20240327	144600	3703595530	2685	2685	2685	2685	67
247	20240327	144500	3703415635	2685	2690	2690	2685	134
248	20240327	144400	3703055695	2690	2685	2690	2685	999
249	20240327	144300	3700373370	2685	2675	2685	2675	10553
250	20240327	144200	3672064575	2670	2675	2675	2670	181
251	20240327	144100	3671580785	2675	2675	2675	2675	263
252	20240327	144000	3670877260	2675	2675	2675	2675	25
253	20240327	143900	3670810385	2675	2675	2675	2675	542
254	20240327	143800	3669360535	2675	2675	2675	2675	3
255	20240327	143700	3669352510	2675	2675	2675	2675	75
256	20240327	143600	3669151885	2675	2675	2675	2670	140
257	20240327	143500	3668777410	2675	2670	2675	2670	1678
258	20240327	143400	3664288950	2670	2670	2675	2670	627
259	20240327	143300	3662614855	2670	2670	2670	2670	1
260	20240327	143200	3662612185	2675	2670	2675	2670	615
261	20240327	143100	3660970060	2670	2670	2670	2670	631
262	20240327	143000	3659285290	2670	2675	2675	2670	51
263	20240327	142900	3659149115	2675	2665	2675	2665	474
264	20240327	142800	3657883235	2665	2675	2675	2665	1811
265	20240327	142700	3653052405	2670	2670	2670	2670	1238
266	20240327	142600	3649746945	2670	2675	2675	2670	7
267	20240327	142500	3649728225	2670	2670	2670	2670	6
268	20240327	142400	3649712205	2670	2675	2675	2670	98
269	20240327	142300	3649450110	2675	2665	2675	2665	1927
270	20240327	142200	3644314275	2665	2665	2675	2665	869
271	20240327	142100	3641998370	2665	2665	2665	2665	2636
272	20240327	142000	3634973430	2665	2675	2675	2665	1408
273	20240327	141900	3631213935	2675	2675	2675	2675	63
274	20240327	141800	3631045410	2680	2680	2680	2680	0
275	20240327	141700	3631045410	2680	2675	2685	2675	393
276	20240327	141600	3629992970	2670	2670	2670	2670	948
277	20240327	141500	3627461810	2670	2670	2670	2670	88
278	20240327	141400	3627226850	2670	2675	2675	2670	3393
279	20240327	141300	3618152205	2675	2675	2675	2675	44
280	20240327	141200	3618034505	2680	2670	2680	2670	51
281	20240327	141100	3617898325	2685	2675	2685	2675	3732
282	20240327	141000	3607915065	2675	2685	2685	2675	678
283	20240327	140900	3606099545	2675	2680	2680	2675	803
284	20240327	140800	3603951415	2675	2685	2685	2665	513
285	20240327	140700	3602580285	2685	2670	2685	2665	1487
286	20240327	140600	3598613530	2670	2675	2675	2670	237
287	20240327	140500	3597980555	2670	2670	2670	2670	10
288	20240327	140400	3597953855	2670	2665	2685	2665	350
289	20240327	140300	3597018515	2665	2680	2680	2665	2363
290	20240327	140200	3590685705	2680	2670	2680	2670	3125
291	20240327	140100	3582341705	2670	2670	2670	2670	624
292	20240327	140000	3580675625	2670	2680	2680	2670	3273
293	20240327	135900	3571936515	2680	2670	2680	2665	3910
294	20240327	135800	3561497050	2665	2665	2665	2665	1001
295	20240327	135700	3558829385	2660	2685	2685	2660	11172
296	20240327	135600	3529028265	2675	2675	2680	2675	2685
297	20240327	135500	3521844620	2675	2675	2680	2675	1766
298	20240327	135400	3517120500	2680	2685	2685	2675	3672
299	20240327	135300	3507279285	2685	2685	2685	2680	1365
300	20240327	135200	3503619260	2685	2685	2685	2680	79
301	20240327	135100	3503407155	2685	2685	2690	2685	557
302	20240327	135000	3501911565	2685	2685	2685	2685	235
303	20240327	134900	3501280590	2685	2690	2690	2685	2814
304	20240327	134800	3493724425	2685	2690	2695	2685	2622
305	20240327	134700	3486679715	2695	2690	2695	2690	1541
306	20240327	134600	3482527355	2695	2680	2695	2680	10464
307	20240327	134500	3454399985	2680	2675	2680	2675	1154
308	20240327	134400	3451308745	2675	2675	2680	2675	1751
309	20240327	134300	3446617465	2670	2670	2670	2670	100
310	20240327	134200	3446350465	2665	2665	2665	2665	95
311	20240327	134100	3446097290	2665	2675	2675	2665	3027
312	20240327	134000	3438021935	2675	2680	2685	2675	5828
313	20240327	133900	3422409045	2670	2670	2670	2670	656
314	20240327	133800	3420657525	2680	2675	2680	2675	737
315	20240327	133700	3418686025	2670	2670	2670	2670	2854
316	20240327	133600	3411065845	2670	2675	2675	2670	713
317	20240327	133500	3409162070	2675	2675	2675	2675	42
318	20240327	133400	3409049720	2675	2675	2675	2670	1041
319	20240327	133300	3406265050	2675	2670	2675	2670	155
320	20240327	133200	3405851075	2675	2675	2675	2675	440
321	20240327	133100	3404674075	2680	2670	2680	2665	543
322	20240327	133000	3403224250	2670	2675	2680	2670	88
323	20240327	132900	3402988945	2670	2670	2680	2670	1968
324	20240327	132800	3397725045	2670	2655	2670	2655	6465
325	20240327	132700	3380513045	2655	2660	2660	2655	2033
326	20240327	132600	3375105550	2665	2665	2670	2665	222
327	20240327	132500	3374513815	2665	2665	2670	2665	1176
328	20240327	132400	3371379770	2670	2660	2670	2660	23
329	20240327	132300	3371318490	2670	2670	2670	2670	53
330	20240327	132200	3371176980	2660	2660	2665	2660	929
331	20240327	132100	3368702590	2660	2660	2660	2660	80
332	20240327	132000	3368489790	2660	2670	2670	2660	385
333	20240327	131900	3367465680	2660	2670	2670	2660	8
334	20240327	131800	3367444350	2670	2660	2670	2660	138
335	20240327	131700	3367076030	2670	2660	2670	2660	1091
336	20240327	131600	3364168835	2665	2650	2665	2650	1235
337	20240327	131500	3360890360	2650	2650	2650	2650	58
338	20240327	131400	3360736660	2650	2655	2655	2645	6941
339	20240327	131300	3342356050	2650	2650	2650	2650	0
340	20240327	131200	3342356050	2650	2655	2655	2650	2101
341	20240327	131100	3336780950	2670	2670	2670	2660	214
342	20240327	131000	3336211180	2670	2670	2670	2670	101
343	20240327	130900	3335941510	2670	2675	2675	2670	1256
344	20240327	130800	3332587980	2670	2670	2670	2670	3336
345	20240327	130700	3323680860	2650	2660	2670	2650	2518
346	20240327	130600	3317002135	2670	2670	2670	2655	344
347	20240327	130500	3316088365	2655	2665	2675	2655	558
348	20240327	130400	3314602225	2675	2675	2675	2675	1
349	20240327	130300	3314599550	2660	2650	2675	2650	1495
350	20240327	130200	3310637715	2660	2665	2665	2660	266
351	20240327	130100	3309929755	2665	2660	2665	2660	796
352	20240327	130000	3307809645	2660	2665	2665	2660	145
353	20240327	125900	3307423870	2665	2670	2670	2650	145
354	20240327	125800	3307037295	2670	2660	2670	2660	7976
355	20240327	125700	3285746650	2660	2645	2660	2645	858
356	20240327	125600	3283468310	2650	2650	2650	2645	36
357	20240327	125500	3283372920	2645	2645	2645	2645	701
358	20240327	125400	3281518775	2650	2650	2650	2650	744
359	20240327	125300	3279547175	2650	2650	2650	2650	1414
360	20240327	125200	3275800075	2650	2660	2660	2650	112
361	20240327	125100	3275503205	2660	2660	2660	2650	33
362	20240327	125000	3275415615	2645	2645	2645	2645	105
363	20240327	124900	3275137890	2640	2645	2645	2640	1095
364	20240327	124800	3272241620	2645	2650	2650	2645	1615
365	20240327	124700	3267969640	2650	2645	2650	2645	7
366	20240327	124600	3267951100	2645	2655	2655	2645	5753
367	20240327	124500	3252733530	2660	2650	2660	2650	1352
368	20240327	124400	3249150580	2645	2660	2660	2645	585
369	20240327	124300	3247600365	2665	2665	2665	2650	2912
370	20240327	124200	3239874020	2655	2655	2670	2655	1442
371	20240327	124100	3236045165	2665	2660	2665	2655	684
372	20240327	124000	3234224730	2660	2660	2660	2655	631
373	20240327	123900	3232548910	2655	2660	2660	2655	33
374	20240327	123800	3232461140	2660	2660	2660	2660	306
375	20240327	123700	3231647180	2660	2665	2665	2660	95
376	20240327	123600	3231394460	2665	2660	2665	2655	755
377	20240327	123500	3229383570	2660	2660	2670	2660	557
378	20240327	123400	3227899910	2655	2660	2660	2655	132
379	20240327	123300	3227549290	2660	2660	2665	2660	408
380	20240327	123200	3226463985	2660	2650	2660	2650	2511
381	20240327	123100	3219796425	2650	2650	2650	2650	983
382	20240327	123000	3217191475	2645	2635	2645	2635	554
383	20240327	122900	3215727175	2635	2645	2645	2635	2572
384	20240327	122800	3208944870	2645	2645	2650	2645	423
385	20240327	122700	3207825785	2640	2640	2645	2640	4105
386	20240327	122600	3196980100	2640	2640	2640	2640	1749
387	20240327	122500	3192362740	2645	2640	2645	2640	721
388	20240327	122400	3190455755	2640	2645	2645	2635	2073
389	20240327	122300	3184984235	2645	2645	2645	2635	1003
390	20240327	122200	3182335960	2635	2635	2640	2635	7852
391	20240327	122100	3161645440	2635	2645	2645	2635	1832
392	20240327	122000	3156807420	2635	2640	2640	2635	1716
393	20240327	121900	3152285680	2635	2635	2650	2635	1423
394	20240327	121800	3148531190	2635	2640	2640	2635	4672
395	20240327	121700	3136211505	2640	2640	2640	2635	10649
396	20240327	121600	3108106715	2640	2650	2650	2640	591
397	20240327	121500	3106546180	2645	2645	2645	2640	4486
398	20240327	121400	3094702835	2640	2645	2650	2640	1720
399	20240327	121300	3090160245	2645	2645	2645	2645	1193
400	20240327	121200	3087004760	2645	2645	2650	2640	2494
401	20240327	121100	3080409160	2645	2655	2655	2645	1236
402	20240327	121000	3077138655	2655	2640	2655	2640	757
403	20240327	120900	3075139260	2640	2650	2655	2640	21366
404	20240327	120800	3018665935	2650	2655	2655	2650	3294
405	20240327	120700	3009936695	2650	2655	2660	2650	21334
406	20240327	120600	2953381665	2655	2655	2660	2655	1651
407	20240327	120500	2948998095	2660	2655	2660	2655	431
408	20240327	120400	2947853740	2655	2660	2660	2655	1882
409	20240327	120300	2942856870	2660	2660	2660	2655	1674
410	20240327	120200	2938412260	2660	2660	2660	2655	8002
411	20240327	120100	2917158265	2660	2665	2665	2660	529
412	20240327	120000	2915749625	2665	2660	2665	2660	5029
413	20240327	115900	2902372425	2660	2660	2660	2660	731
414	20240327	115800	2900427965	2660	2660	2665	2660	188
415	20240327	115700	2899927855	2660	2660	2665	2660	636
416	20240327	115600	2898235950	2665	2660	2665	2660	4572
417	20240327	115500	2886064425	2665	2665	2665	2660	2860
418	20240327	115400	2878452165	2670	2670	2670	2665	393
419	20240327	115300	2877404795	2670	2670	2670	2665	78
420	20240327	115200	2877196730	2670	2665	2670	2665	180
421	20240327	115100	2876716135	2670	2665	2670	2665	430
422	20240327	115000	2875569820	2665	2665	2665	2660	1093
423	20240327	114900	2872657225	2665	2660	2670	2660	1162
424	20240327	114800	2869565555	2660	2665	2670	2660	1322
425	20240327	114700	2866044620	2665	2665	2665	2665	6094
426	20240327	114600	2849804110	2665	2665	2665	2665	1914
427	20240327	114500	2844703300	2665	2670	2670	2665	4608
428	20240327	114400	2832421645	2670	2670	2670	2670	822
429	20240327	114300	2830226905	2665	2670	2675	2665	3020
430	20240327	114200	2822173140	2670	2670	2670	2670	10
431	20240327	114100	2822146440	2670	2675	2675	2670	3523
432	20240327	114000	2812738265	2675	2670	2675	2670	256
433	20240327	113900	2812053815	2670	2675	2675	2670	5933
434	20240327	113800	2796203935	2675	2675	2675	2670	4430
435	20240327	113700	2784365700	2675	2680	2680	2675	611
436	20240327	113600	2782729400	2680	2685	2685	2675	2448
437	20240327	113500	2776168770	2685	2685	2685	2685	5
438	20240327	113400	2776155345	2685	2685	2685	2685	6
439	20240327	113300	2776139235	2685	2675	2685	2675	2805
440	20240327	113200	2768634810	2675	2680	2685	2675	3082
441	20240327	113100	2760374805	2680	2680	2680	2680	1063
442	20240327	113000	2757525965	2685	2685	2685	2685	1294
443	20240327	112900	2754051575	2685	2680	2685	2680	177
444	20240327	112800	2753577210	2680	2680	2680	2680	9
445	20240327	112700	2753553090	2680	2685	2685	2680	4013
446	20240327	112600	2742789290	2690	2690	2690	2685	697
447	20240327	112500	2740917560	2690	2685	2690	2685	599
448	20240327	112400	2739308315	2690	2685	2690	2685	2568
449	20240327	112300	2732413185	2685	2685	2685	2680	1579
450	20240327	112200	2728177620	2680	2680	2680	2680	2849
451	20240327	112100	2720542300	2680	2680	2685	2680	143
452	20240327	112000	2720158805	2680	2685	2685	2680	258
453	20240327	111900	2719467355	2685	2680	2685	2680	1716
454	20240327	111800	2714865900	2685	2685	2685	2680	797
455	20240327	111700	2712729885	2685	2680	2685	2680	1586
456	20240327	111600	2708479400	2680	2690	2690	2680	32
457	20240327	111500	2708393480	2690	2690	2695	2680	2974
458	20240327	111400	2700394205	2690	2680	2695	2680	4392
459	20240327	111300	2688580160	2690	2680	2695	2680	10401
460	20240327	111200	2660673540	2680	2675	2680	2675	1268
461	20240327	111100	2657281630	2675	2670	2675	2670	2673
462	20240327	111000	2650141605	2670	2670	2675	2670	2733
463	20240327	110900	2642844490	2675	2670	2675	2670	1474
464	20240327	110800	2638906130	2675	2675	2675	2670	1263
465	20240327	110700	2635533605	2670	2670	2675	2670	1434
466	20240327	110600	2631704765	2670	2675	2675	2670	7403
467	20240327	110500	2611938050	2675	2675	2675	2670	1057
468	20240327	110400	2609113140	2675	2670	2675	2670	994
469	20240327	110300	2606458630	2670	2665	2675	2665	5112
470	20240327	110200	2592804345	2665	2665	2670	2665	1416
471	20240327	110100	2589024615	2665	2670	2675	2665	2003
472	20240327	110000	2583678980	2670	2665	2670	2665	852
473	20240327	105900	2581407230	2665	2675	2675	2665	5066
474	20240327	105800	2567880820	2670	2675	2675	2670	557
475	20240327	105700	2566391045	2675	2670	2675	2670	70
476	20240327	105600	2566203965	2670	2670	2670	2670	2
477	20240327	105500	2566198625	2670	2675	2680	2665	12030
478	20240327	105400	2534085530	2675	2680	2680	2675	1776
479	20240327	105300	2529331705	2680	2675	2680	2675	46
480	20240327	105200	2529208590	2675	2680	2685	2675	4696
481	20240327	105100	2516638160	2675	2675	2680	2675	1968
482	20240327	105000	2511370510	2675	2675	2675	2670	4386
483	20240327	104900	2499639860	2675	2670	2675	2670	574
484	20240327	104800	2498106085	2670	2670	2670	2670	2890
485	20240327	104700	2490389785	2670	2675	2675	2670	3634
486	20240327	104600	2480686380	2670	2670	2675	2670	1398
487	20240327	104500	2476952445	2675	2675	2675	2670	2637
488	20240327	104400	2469901360	2675	2675	2675	2675	1418
489	20240327	104300	2466108210	2675	2685	2685	2675	628
490	20240327	104200	2464427655	2685	2670	2685	2670	6022
491	20240327	104100	2448337345	2675	2680	2680	2675	4490
492	20240327	104000	2436326590	2675	2685	2690	2675	6820
493	20240327	103900	2418052475	2685	2680	2685	2680	762
494	20240327	103800	2416010090	2680	2685	2685	2680	745
495	20240327	103700	2414012050	2685	2685	2685	2680	5242
496	20240327	103600	2399962835	2685	2685	2685	2685	3583
497	20240327	103500	2390342480	2685	2685	2690	2685	1446
498	20240327	103400	2386459875	2685	2695	2695	2685	4023
499	20240327	103300	2375646070	2685	2695	2695	2685	15191
500	20240327	103200	2334804120	2695	2695	2700	2690	882
501	20240327	103100	2332427165	2695	2695	2695	2690	2744
502	20240327	103000	2325039495	2690	2690	2705	2690	1092
503	20240327	102900	2322097750	2705	2700	2705	2690	2912
504	20240327	102800	2314250935	2695	2700	2710	2695	6452
505	20240327	102700	2296825030	2710	2710	2710	2700	3746
506	20240327	102600	2286700735	2705	2690	2710	2680	5802
507	20240327	102500	2271093580	2700	2690	2700	2680	3975
508	20240327	102400	2260388215	2680	2700	2700	2680	17023
509	20240327	102300	2214597545	2695	2700	2705	2695	3527
510	20240327	102200	2205067915	2705	2700	2715	2695	11378
511	20240327	102100	2174298475	2690	2705	2705	2690	4319
512	20240327	102000	2162658285	2705	2705	2705	2705	27
513	20240327	101900	2162585250	2690	2690	2690	2690	1591
514	20240327	101800	2158305460	2690	2705	2705	2690	1103
515	20240327	101700	2155333290	2695	2700	2705	2695	2276
516	20240327	101600	2149195530	2705	2705	2705	2695	6046
517	20240327	101500	2132868430	2705	2705	2705	2700	86
518	20240327	101400	2132636110	2715	2715	2715	2705	2357
519	20240327	101300	2126245300	2715	2715	2715	2715	151
520	20240327	101200	2125835335	2715	2710	2715	2700	8924
521	20240327	101100	2101655175	2710	2700	2720	2700	1590
522	20240327	101000	2097351645	2720	2705	2720	2700	3714
523	20240327	100900	2087294695	2705	2700	2705	2700	1190
524	20240327	100800	2084079645	2700	2700	2705	2700	2548
525	20240327	100700	2077200035	2700	2700	2710	2700	1617
526	20240327	100600	2072834095	2705	2705	2710	2705	813
527	20240327	100500	2070634780	2705	2710	2720	2705	3259
528	20240327	100400	2061804135	2710	2710	2715	2705	7772
529	20240327	100300	2040708015	2710	2710	2715	2700	2279
530	20240327	100200	2034543940	2710	2700	2715	2700	2722
531	20240327	100100	2027159070	2715	2700	2715	2695	6591
532	20240327	100000	2009329005	2695	2695	2700	2695	3306
533	20240327	095900	2000416840	2695	2700	2700	2695	34
534	20240327	095800	2000325200	2690	2690	2690	2690	1725
535	20240327	095700	1995684950	2690	2690	2700	2690	986
536	20240327	095600	1993030750	2690	2685	2690	2685	3085
537	20240327	095500	1984747110	2685	2700	2700	2685	1786
538	20240327	095400	1979945950	2700	2685	2700	2685	4143
539	20240327	095300	1968793125	2685	2680	2690	2680	931
540	20240327	095200	1966292125	2680	2680	2685	2670	5696
541	20240327	095100	1951054320	2680	2670	2680	2660	10280
542	20240327	095000	1923648830	2670	2680	2680	2670	351
543	20240327	094900	1922709330	2680	2670	2680	2665	9890
544	20240327	094800	1896316285	2670	2670	2680	2665	5687
545	20240327	094700	1881111405	2665	2675	2675	2665	12397
546	20240327	094600	1848027780	2670	2675	2680	2670	5222
547	20240327	094500	1834069515	2680	2680	2685	2675	17889
548	20240327	094400	1786159960	2685	2685	2690	2680	3787
549	20240327	094300	1775995985	2685	2690	2690	2680	3771
550	20240327	094200	1765875615	2690	2685	2690	2685	12670
551	20240327	094100	1731852540	2690	2695	2700	2685	5936
552	20240327	094000	1715875535	2695	2705	2710	2695	12107
553	20240327	093900	1683150650	2710	2705	2710	2705	1010
554	20240327	093800	1680418495	2705	2715	2715	2705	5060
555	20240327	093700	1666719530	2715	2715	2715	2705	8934
556	20240327	093600	1642491300	2710	2715	2720	2710	9679
557	20240327	093500	1616206985	2710	2710	2720	2705	11517
558	20240327	093400	1584972320	2715	2700	2715	2685	8534
559	20240327	093300	1561941220	2690	2690	2700	2685	6461
560	20240327	093200	1544555220	2690	2690	2695	2685	5450
561	20240327	093100	1529895745	2685	2690	2695	2685	9987
562	20240327	093000	1503071720	2685	2695	2695	2685	9898
563	20240327	092900	1476434245	2695	2700	2700	2695	1076
564	20240327	092800	1473533505	2700	2700	2710	2695	3415
565	20240327	092700	1464323760	2700	2715	2720	2700	4404
566	20240327	092600	1452426850	2715	2720	2720	2700	9840
567	20240327	092500	1425837635	2705	2700	2720	2700	9409
568	20240327	092400	1400339690	2705	2710	2715	2705	11287
569	20240327	092300	1369761945	2710	2720	2730	2710	20022
570	20240327	092200	1315222210	2725	2725	2735	2710	18280
571	20240327	092100	1265509175	2720	2705	2735	2705	16771
572	20240327	092000	1219813770	2710	2695	2715	2695	7246
573	20240327	091900	1200217495	2700	2720	2720	2690	26950
574	20240327	091800	1127479235	2705	2695	2720	2690	11794
575	20240327	091700	1095590940	2710	2700	2710	2690	9244
576	20240327	091600	1070677330	2700	2700	2710	2700	6855
577	20240327	091500	1052168785	2700	2690	2710	2690	4893
578	20240327	091400	1038963710	2690	2700	2700	2685	2769
579	20240327	091300	1031509210	2700	2695	2705	2685	7276
580	20240327	091200	1011891820	2695	2695	2700	2680	9489
581	20240327	091100	986376535	2685	2690	2695	2670	20411
582	20240327	091000	931632970	2690	2695	2700	2680	9395
583	20240327	090900	906375615	2695	2715	2725	2685	20169
584	20240327	090800	851922350	2715	2705	2730	2700	7847
585	20240327	090700	830677180	2705	2720	2730	2695	8340
586	20240327	090600	808035390	2720	2700	2730	2700	27192
587	20240327	090500	734277925	2700	2660	2700	2660	39105
588	20240327	090400	629246540	2665	2685	2685	2660	32655
589	20240327	090300	542092125	2685	2670	2695	2670	29309
590	20240327	090200	463677520	2670	2700	2700	2665	40852
591	20240327	090100	354338705	2700	2700	2725	2690	44048
592	20240327	090000	234963490	2685	2720	2725	2635	86571