KissMeData/000490/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	183100	4636872980	13740	13740	13740	13740	5765
3	20240327	183000	4636872980	13740	13740	13740	13740	0
4	20240327	182900	4636872980	13740	13740	13740	13740	0
5	20240327	182800	4636872980	13740	13740	13740	13740	0
6	20240327	182700	4636872980	13740	13740	13740	13740	0
7	20240327	182600	4636872980	13740	13740	13740	13740	0
8	20240327	182500	4636872980	13740	13740	13740	13740	0
9	20240327	182400	4636872980	13740	13740	13740	13740	0
10	20240327	182300	4636872980	13740	13740	13740	13740	0
11	20240327	182200	4636872980	13740	13740	13740	13740	0
12	20240327	182100	4636872980	13740	13740	13740	13740	0
13	20240327	182000	4636872980	13740	13740	13740	13740	0
14	20240327	181900	4636872980	13740	13740	13740	13740	0
15	20240327	181800	4636872980	13740	13740	13740	13740	0
16	20240327	181700	4636872980	13740	13740	13740	13740	0
17	20240327	181600	4636872980	13740	13740	13740	13740	0
18	20240327	181500	4636872980	13740	13740	13740	13740	0
19	20240327	181400	4636872980	13740	13740	13740	13740	0
20	20240327	181300	4636872980	13740	13740	13740	13740	0
21	20240327	181200	4636872980	13740	13740	13740	13740	0
22	20240327	181100	4636872980	13740	13740	13740	13740	0
23	20240327	181000	4636872980	13740	13740	13740	13740	0
24	20240327	180900	4636872980	13740	13740	13740	13740	0
25	20240327	180800	4636872980	13740	13740	13740	13740	0
26	20240327	180700	4636872980	13740	13740	13740	13740	0
27	20240327	180600	4636872980	13740	13740	13740	13740	0
28	20240327	180500	4636872980	13740	13740	13740	13740	0
29	20240327	180400	4636872980	13740	13740	13740	13740	0
30	20240327	180300	4636872980	13740	13740	13740	13740	0
31	20240327	180200	4636872980	13740	13740	13740	13740	0
32	20240327	180100	4636872980	13740	13740	13740	13740	5765
33	20240327	180000	4636872980	13740	13740	13740	13740	0
34	20240327	175900	4636872980	13740	13740	13740	13740	0
35	20240327	175800	4636872980	13740	13740	13740	13740	0
36	20240327	175700	4636872980	13740	13740	13740	13740	0
37	20240327	175600	4636872980	13740	13740	13740	13740	0
38	20240327	175500	4636872980	13740	13740	13740	13740	0
39	20240327	175400	4636872980	13740	13740	13740	13740	0
40	20240327	175300	4636872980	13740	13740	13740	13740	0
41	20240327	175200	4636872980	13740	13740	13740	13740	0
42	20240327	175100	4636872980	13740	13740	13740	13740	0
43	20240327	175000	4636872980	13740	13740	13740	13740	0
44	20240327	174900	4636872980	13740	13740	13740	13740	0
45	20240327	174800	4636872980	13740	13740	13740	13740	0
46	20240327	174700	4636872980	13740	13740	13740	13740	0
47	20240327	174600	4636872980	13740	13740	13740	13740	0
48	20240327	174500	4636872980	13740	13740	13740	13740	0
49	20240327	174400	4636872980	13740	13740	13740	13740	0
50	20240327	174300	4636872980	13740	13740	13740	13740	0
51	20240327	174200	4636872980	13740	13740	13740	13740	0
52	20240327	174100	4636872980	13740	13740	13740	13740	0
53	20240327	174000	4636872980	13740	13740	13740	13740	0
54	20240327	173900	4636872980	13740	13740	13740	13740	0
55	20240327	173800	4636872980	13740	13740	13740	13740	0
56	20240327	173700	4636872980	13740	13740	13740	13740	0
57	20240327	173600	4636872980	13740	13740	13740	13740	0
58	20240327	173500	4636872980	13740	13740	13740	13740	0
59	20240327	173400	4636872980	13740	13740	13740	13740	0
60	20240327	173300	4636872980	13740	13740	13740	13740	0
61	20240327	173200	4636872980	13740	13740	13740	13740	0
62	20240327	173100	4636872980	13740	13740	13740	13740	5765
63	20240327	173000	4636872980	13740	13740	13740	13740	0
64	20240327	172900	4636872980	13740	13740	13740	13740	0
65	20240327	172800	4636872980	13740	13740	13740	13740	0
66	20240327	172700	4636872980	13740	13740	13740	13740	0
67	20240327	172600	4636872980	13740	13740	13740	13740	0
68	20240327	172500	4636872980	13740	13740	13740	13740	0
69	20240327	172400	4636872980	13740	13740	13740	13740	0
70	20240327	172300	4636872980	13740	13740	13740	13740	0
71	20240327	172200	4636872980	13740	13740	13740	13740	0
72	20240327	172100	4636872980	13740	13740	13740	13740	0
73	20240327	172000	4636872980	13740	13740	13740	13740	0
74	20240327	171900	4636872980	13740	13740	13740	13740	0
75	20240327	171800	4636872980	13740	13740	13740	13740	0
76	20240327	171700	4636872980	13740	13740	13740	13740	0
77	20240327	171600	4636872980	13740	13740	13740	13740	0
78	20240327	171500	4636872980	13740	13740	13740	13740	0
79	20240327	171400	4636872980	13740	13740	13740	13740	0
80	20240327	171300	4636872980	13740	13740	13740	13740	0
81	20240327	171200	4636872980	13740	13740	13740	13740	0
82	20240327	171100	4636872980	13740	13740	13740	13740	0
83	20240327	171000	4636872980	13740	13740	13740	13740	0
84	20240327	170900	4636872980	13740	13740	13740	13740	0
85	20240327	170800	4636872980	13740	13740	13740	13740	0
86	20240327	170700	4636872980	13740	13740	13740	13740	0
87	20240327	170600	4636872980	13740	13740	13740	13740	0
88	20240327	170500	4636872980	13740	13740	13740	13740	0
89	20240327	170400	4636872980	13740	13740	13740	13740	0
90	20240327	170300	4636872980	13740	13740	13740	13740	0
91	20240327	170200	4636872980	13740	13740	13740	13740	0
92	20240327	170100	4636872980	13740	13740	13740	13740	5765
93	20240327	170000	4636872980	13740	13740	13740	13740	0
94	20240327	165900	4636872980	13740	13740	13740	13740	0
95	20240327	165800	4636872980	13740	13740	13740	13740	0
96	20240327	165700	4636872980	13740	13740	13740	13740	0
97	20240327	165600	4636872980	13740	13740	13740	13740	0
98	20240327	165500	4636872980	13740	13740	13740	13740	0
99	20240327	165400	4636872980	13740	13740	13740	13740	0
100	20240327	165300	4636872980	13740	13740	13740	13740	0
101	20240327	165200	4636872980	13740	13740	13740	13740	0
102	20240327	165100	4636872980	13740	13740	13740	13740	0
103	20240327	165000	4636872980	13740	13740	13740	13740	0
104	20240327	164900	4636872980	13740	13740	13740	13740	0
105	20240327	164800	4636872980	13740	13740	13740	13740	0
106	20240327	164700	4636872980	13740	13740	13740	13740	0
107	20240327	164600	4636872980	13740	13740	13740	13740	0
108	20240327	164500	4636872980	13740	13740	13740	13740	0
109	20240327	164400	4636872980	13740	13740	13740	13740	0
110	20240327	164300	4636872980	13740	13740	13740	13740	0
111	20240327	164200	4636872980	13740	13740	13740	13740	0
112	20240327	164100	4636872980	13740	13740	13740	13740	0
113	20240327	164000	4636872980	13740	13740	13740	13740	0
114	20240327	163900	4636872980	13740	13740	13740	13740	0
115	20240327	163800	4636872980	13740	13740	13740	13740	0
116	20240327	163700	4636872980	13740	13740	13740	13740	0
117	20240327	163600	4636872980	13740	13740	13740	13740	0
118	20240327	163500	4636872980	13740	13740	13740	13740	0
119	20240327	163400	4636872980	13740	13740	13740	13740	0
120	20240327	163300	4636872980	13740	13740	13740	13740	0
121	20240327	163200	4636872980	13740	13740	13740	13740	0
122	20240327	163100	4636872980	13740	13740	13740	13740	5765
123	20240327	163000	4636872980	13740	13740	13740	13740	0
124	20240327	162900	4636872980	13740	13740	13740	13740	0
125	20240327	162800	4636872980	13740	13740	13740	13740	0
126	20240327	162700	4636872980	13740	13740	13740	13740	0
127	20240327	162600	4636872980	13740	13740	13740	13740	0
128	20240327	162500	4636872980	13740	13740	13740	13740	0
129	20240327	162400	4636872980	13740	13740	13740	13740	0
130	20240327	162300	4636872980	13740	13740	13740	13740	0
131	20240327	162200	4636872980	13740	13740	13740	13740	0
132	20240327	162100	4636872980	13740	13740	13740	13740	0
133	20240327	162000	4636872980	13740	13740	13740	13740	0
134	20240327	161900	4636872980	13740	13740	13740	13740	0
135	20240327	161800	4636872980	13740	13740	13740	13740	0
136	20240327	161700	4636872980	13740	13740	13740	13740	0
137	20240327	161600	4636872980	13740	13740	13740	13740	0
138	20240327	161500	4636872980	13740	13740	13740	13740	0
139	20240327	161400	4636872980	13740	13740	13740	13740	0
140	20240327	161300	4636872980	13740	13740	13740	13740	0
141	20240327	161200	4636872980	13740	13740	13740	13740	0
142	20240327	161100	4636872980	13740	13740	13740	13740	0
143	20240327	161000	4636872980	13740	13740	13740	13740	0
144	20240327	160900	4636872980	13740	13740	13740	13740	0
145	20240327	160800	4636872980	13740	13740	13740	13740	0
146	20240327	160700	4636872980	13740	13740	13740	13740	0
147	20240327	160600	4636872980	13740	13740	13740	13740	0
148	20240327	160500	4636872980	13740	13740	13740	13740	0
149	20240327	160400	4636872980	13740	13740	13740	13740	0
150	20240327	160300	4636872980	13740	13740	13740	13740	0
151	20240327	160200	4636872980	13740	13740	13740	13740	0
152	20240327	160100	4636872980	13740	13740	13740	13740	5765
153	20240327	160000	4636872980	13740	13740	13740	13740	0
154	20240327	155900	4636872980	13740	13740	13740	13740	0
155	20240327	155800	4636872980	13740	13740	13740	13740	0
156	20240327	155700	4636872980	13740	13740	13740	13740	0
157	20240327	155600	4636872980	13740	13740	13740	13740	0
158	20240327	155500	4636872980	13740	13740	13740	13740	0
159	20240327	155400	4636872980	13740	13740	13740	13740	0
160	20240327	155300	4636872980	13740	13740	13740	13740	0
161	20240327	155200	4636872980	13740	13740	13740	13740	0
162	20240327	155100	4636872980	13740	13740	13740	13740	0
163	20240327	155000	4636872980	13740	13740	13740	13740	0
164	20240327	154900	4636872980	13740	13740	13740	13740	0
165	20240327	154800	4636872980	13740	13740	13740	13740	0
166	20240327	154700	4636872980	13740	13740	13740	13740	0
167	20240327	154600	4636872980	13740	13740	13740	13740	0
168	20240327	154500	4636872980	13740	13740	13740	13740	0
169	20240327	154400	4636872980	13740	13740	13740	13740	0
170	20240327	154300	4636872980	13740	13740	13740	13740	0
171	20240327	154200	4636872980	13740	13740	13740	13740	0
172	20240327	154100	4636872980	13740	13740	13740	13740	0
173	20240327	154000	4636872980	13740	13740	13740	13740	0
174	20240327	153900	4636872980	13740	13740	13740	13740	0
175	20240327	153800	4636872980	13740	13740	13740	13740	0
176	20240327	153700	4636872980	13740	13740	13740	13740	0
177	20240327	153600	4636872980	13740	13740	13740	13740	0
178	20240327	153500	4636872980	13740	13740	13740	13740	0
179	20240327	153400	4636872980	13740	13740	13740	13740	0
180	20240327	153300	4636872980	13740	13740	13740	13740	0
181	20240327	153200	4636872980	13740	13740	13740	13740	0
182	20240327	153100	4636872980	13740	13740	13740	13740	5765
183	20240327	153000	4636872980	13740	13740	13740	13740	5765
184	20240327	152900	4557661880	13750	13750	13750	13750	0
185	20240327	152800	4557661880	13750	13750	13750	13750	0
186	20240327	152700	4557661880	13750	13750	13750	13750	0
187	20240327	152600	4557661880	13750	13750	13750	13750	0
188	20240327	152500	4557661880	13750	13750	13750	13750	0
189	20240327	152400	4557661880	13750	13750	13750	13750	0
190	20240327	152300	4557661880	13750	13750	13750	13750	0
191	20240327	152200	4557661880	13750	13750	13750	13750	0
192	20240327	152100	4557661880	13750	13750	13750	13750	0
193	20240327	152000	4557661880	13750	13750	13750	13750	0
194	20240327	151900	4557661880	13750	13750	13750	13740	643
195	20240327	151800	4548824180	13750	13750	13750	13740	479
196	20240327	151700	4542239940	13750	13750	13750	13740	301
197	20240327	151600	4538101690	13740	13750	13750	13740	1788
198	20240327	151500	4513518430	13740	13730	13740	13730	593
199	20240327	151400	4505371640	13740	13730	13740	13730	196
200	20240327	151300	4502680020	13720	13740	13740	13720	1482
201	20240327	151200	4482331830	13740	13740	13740	13730	492
202	20240327	151100	4475572820	13740	13740	13740	13740	735
203	20240327	151000	4465473920	13740	13740	13740	13730	314
204	20240327	150900	4461159600	13740	13730	13740	13730	534
205	20240327	150800	4453824780	13730	13730	13730	13730	200
206	20240327	150700	4451078780	13730	13740	13740	13730	189
207	20240327	150600	4448482710	13740	13740	13740	13720	602
208	20240327	150500	4440221420	13740	13720	13740	13720	718
209	20240327	150400	4430363650	13730	13720	13730	13720	769
210	20240327	150300	4419806220	13720	13720	13720	13720	108
211	20240327	150200	4418324460	13720	13730	13730	13720	160
212	20240327	150100	4416128390	13720	13720	13730	13720	133
213	20240327	150000	4414303400	13730	13730	13730	13720	226
214	20240327	145900	4411201950	13730	13720	13730	13720	217
215	20240327	145800	4408224410	13720	13720	13730	13720	484
216	20240327	145700	4401583880	13730	13730	13730	13720	523
217	20240327	145600	4394403590	13730	13720	13730	13720	193
218	20240327	145500	4391754230	13730	13730	13730	13720	665
219	20240327	145400	4382628780	13740	13730	13740	13730	330
220	20240327	145300	4378095850	13730	13730	13730	13730	132
221	20240327	145200	4376283490	13740	13730	13740	13730	853
222	20240327	145100	4364568800	13730	13730	13730	13730	56
223	20240327	145000	4363799920	13730	13750	13750	13730	320
224	20240327	144900	4359406070	13740	13740	13740	13740	53
225	20240327	144800	4358677850	13740	13730	13740	13720	276
226	20240327	144700	4354887650	13740	13730	13740	13730	165
227	20240327	144600	4352621100	13720	13720	13730	13720	937
228	20240327	144500	4339758500	13720	13720	13720	13720	314
229	20240327	144400	4335450420	13720	13720	13730	13720	117
230	20240327	144300	4333845030	13720	13720	13730	13720	444
231	20240327	144200	4327752340	13730	13720	13730	13720	109
232	20240327	144100	4326256810	13720	13720	13730	13720	250
233	20240327	144000	4322826790	13730	13730	13730	13720	186
234	20240327	143900	4320274560	13730	13720	13730	13720	1361
235	20240327	143800	4301601570	13720	13730	13740	13720	348
236	20240327	143700	4296823480	13730	13730	13730	13730	47
237	20240327	143600	4296178170	13730	13730	13730	13730	100
238	20240327	143500	4294805170	13730	13730	13730	13730	108
239	20240327	143400	4293322330	13730	13730	13730	13730	376
240	20240327	143300	4288159850	13730	13740	13740	13730	85
241	20240327	143200	4286992750	13740	13720	13750	13720	161
242	20240327	143100	4284783220	13720	13770	13770	13720	97
243	20240327	143000	4283451750	13760	13730	13760	13730	2344
244	20240327	142900	4251254440	13720	13720	13720	13720	128
245	20240327	142800	4249498280	13720	13720	13720	13720	355
246	20240327	142700	4244627680	13720	13710	13720	13710	112
247	20240327	142600	4243091610	13730	13720	13730	13710	503
248	20240327	142500	4236192500	13710	13730	13730	13710	422
249	20240327	142400	4230402850	13720	13710	13720	13710	148
250	20240327	142300	4228373290	13720	13720	13730	13720	230
251	20240327	142200	4225217670	13710	13730	13730	13710	1081
252	20240327	142100	4210382050	13730	13730	13730	13730	593
253	20240327	142000	4202240160	13730	13730	13740	13720	2690
254	20240327	141900	4165311330	13740	13730	13740	13730	67
255	20240327	141800	4164391310	13730	13740	13740	13730	83
256	20240327	141700	4163251470	13730	13730	13740	13730	918
257	20240327	141600	4150647130	13730	13730	13740	13730	469
258	20240327	141500	4144207650	13740	13740	13750	13730	493
259	20240327	141400	4137433870	13740	13740	13740	13740	110
260	20240327	141300	4135922470	13740	13750	13750	13740	1460
261	20240327	141200	4115856170	13750	13750	13750	13750	87
262	20240327	141100	4114659920	13750	13760	13760	13750	129
263	20240327	141000	4112885390	13760	13760	13760	13750	310
264	20240327	140900	4108620590	13750	13750	13750	13750	1973
265	20240327	140800	4081491840	13760	13760	13760	13750	310
266	20240327	140700	4077229240	13760	13750	13760	13750	83
267	20240327	140600	4076087170	13750	13760	13760	13750	492
268	20240327	140500	4069317670	13760	13760	13760	13760	237
269	20240327	140400	4066056550	13760	13770	13770	13760	844
270	20240327	140300	4054442910	13760	13770	13770	13760	2951
271	20240327	140200	4013821500	13770	13770	13770	13770	510
272	20240327	140100	4006798800	13770	13770	13780	13770	975
273	20240327	140000	3993372070	13780	13780	13780	13780	10
274	20240327	135900	3993234270	13770	13780	13780	13770	47
275	20240327	135800	3992586720	13780	13780	13780	13770	1627
276	20240327	135700	3970167170	13780	13780	13790	13780	949
277	20240327	135600	3957089860	13790	13790	13790	13790	138
278	20240327	135500	3955186840	13790	13790	13790	13790	0
279	20240327	135400	3955186840	13790	13780	13790	13780	553
280	20240327	135300	3947566300	13790	13790	13790	13790	0
281	20240327	135200	3947566300	13790	13770	13790	13770	632
282	20240327	135100	3938863340	13780	13780	13780	13780	810
283	20240327	135000	3927701540	13770	13780	13780	13770	65
284	20240327	134900	3926805960	13790	13780	13790	13780	102
285	20240327	134800	3925400380	13790	13780	13790	13770	318
286	20240327	134700	3921018260	13780	13770	13780	13770	1430
287	20240327	134600	3901317140	13780	13780	13780	13780	81
288	20240327	134500	3900200960	13780	13770	13780	13770	180
289	20240327	134400	3897722340	13770	13780	13780	13770	54
290	20240327	134300	3896978250	13760	13770	13780	13760	390
291	20240327	134200	3891609080	13780	13780	13780	13780	701
292	20240327	134100	3881949300	13780	13780	13780	13780	100
293	20240327	134000	3880571300	13790	13790	13790	13790	16
294	20240327	133900	3880350660	13780	13780	13780	13780	255
295	20240327	133800	3876836760	13780	13780	13780	13780	2
296	20240327	133700	3876809200	13780	13780	13780	13780	40
297	20240327	133600	3876258000	13780	13750	13780	13750	542
298	20240327	133500	3868798310	13750	13740	13750	13740	124
299	20240327	133400	3867094250	13740	13740	13750	13740	109
300	20240327	133300	3865596580	13740	13750	13750	13740	110
301	20240327	133200	3864084180	13740	13740	13740	13740	242
302	20240327	133100	3860759100	13750	13750	13750	13750	121
303	20240327	133000	3859095350	13750	13740	13750	13740	220
304	20240327	132900	3856072490	13740	13740	13740	13740	700
305	20240327	132800	3846454490	13740	13740	13740	13740	42
306	20240327	132700	3845877410	13730	13740	13740	13730	161
307	20240327	132600	3843665280	13740	13730	13740	13730	118
308	20240327	132500	3842044320	13740	13740	13740	13740	0
309	20240327	132400	3842044320	13740	13730	13740	13730	138
310	20240327	132300	3840148580	13730	13730	13730	13730	139
311	20240327	132200	3838240110	13730	13740	13740	13730	197
312	20240327	132100	3835534690	13740	13740	13740	13740	263
313	20240327	132000	3831921070	13740	13740	13750	13740	243
314	20240327	131900	3828582200	13750	13740	13750	13740	39
315	20240327	131800	3828046290	13750	13750	13750	13740	118
316	20240327	131700	3826424430	13750	13740	13750	13740	298
317	20240327	131600	3822329860	13740	13740	13740	13740	57
318	20240327	131500	3821546680	13740	13750	13760	13740	194
319	20240327	131400	3818879530	13750	13750	13750	13750	81
320	20240327	131300	3817765780	13760	13750	13760	13750	120
321	20240327	131200	3816115580	13750	13770	13770	13750	276
322	20240327	131100	3812318750	13770	13770	13770	13770	123
323	20240327	131000	3810625040	13770	13780	13780	13770	153
324	20240327	130900	3808517200	13790	13780	13790	13780	112
325	20240327	130800	3806972750	13780	13780	13780	13780	107
326	20240327	130700	3805498290	13780	13780	13780	13780	256
327	20240327	130600	3801970610	13780	13780	13780	13780	12
328	20240327	130500	3801805250	13770	13770	13770	13770	48
329	20240327	130400	3801144290	13760	13750	13760	13750	200
330	20240327	130300	3798394210	13750	13740	13750	13740	3
331	20240327	130200	3798352980	13750	13760	13760	13750	123
332	20240327	130100	3796661710	13760	13750	13760	13740	172
333	20240327	130000	3794296260	13760	13760	13760	13760	1
334	20240327	125900	3794282500	13730	13740	13760	13730	4074
335	20240327	125800	3738305840	13740	13720	13740	13720	266
336	20240327	125700	3734651320	13720	13720	13740	13720	1525
337	20240327	125600	3713702520	13720	13720	13720	13720	100
338	20240327	125500	3712330520	13720	13720	13720	13720	253
339	20240327	125400	3708859360	13720	13730	13730	13720	93
340	20240327	125300	3707583340	13730	13720	13730	13720	2812
341	20240327	125200	3668979770	13730	13720	13730	13720	266
342	20240327	125100	3665328030	13720	13720	13720	13720	500
343	20240327	125000	3658468030	13730	13730	13730	13720	4201
344	20240327	124900	3600788650	13740	13740	13740	13730	166
345	20240327	124800	3598508200	13740	13740	13740	13730	39
346	20240327	124700	3597972610	13730	13730	13730	13730	46
347	20240327	124600	3597341030	13730	13730	13730	13730	144
348	20240327	124500	3595363910	13740	13740	13740	13740	30
349	20240327	124400	3594951710	13730	13730	13740	13730	133
350	20240327	124300	3593125510	13730	13740	13740	13730	25
351	20240327	124200	3592782250	13740	13730	13740	13730	60
352	20240327	124100	3591958120	13730	13730	13740	13730	128
353	20240327	124000	3590200610	13740	13750	13750	13740	495
354	20240327	123900	3583398910	13740	13740	13750	13740	61
355	20240327	123800	3582560760	13750	13750	13750	13740	35
356	20240327	123700	3582079830	13740	13740	13760	13740	1086
357	20240327	123600	3567157210	13740	13750	13750	13740	54
358	20240327	123500	3566415050	13750	13750	13750	13750	101
359	20240327	123400	3565026300	13740	13750	13750	13740	137
360	20240327	123300	3563142870	13750	13760	13760	13750	219
361	20240327	123200	3560130520	13760	13760	13760	13760	61
362	20240327	123100	3559291160	13760	13760	13770	13760	411
363	20240327	123000	3553634800	13750	13730	13750	13730	113
364	20240327	122900	3552082390	13730	13730	13730	13730	26
365	20240327	122800	3551725410	13730	13780	13790	13730	1661
366	20240327	122700	3528897050	13790	13790	13790	13790	39
367	20240327	122600	3528359240	13790	13790	13790	13790	52
368	20240327	122500	3527642160	13780	13780	13780	13780	140
369	20240327	122400	3525712960	13780	13780	13780	13780	77
370	20240327	122300	3524651900	13780	13780	13780	13780	0
371	20240327	122200	3524651900	13780	13780	13780	13780	1
372	20240327	122100	3524638120	13780	13780	13780	13780	0
373	20240327	122000	3524638120	13780	13780	13780	13780	54
374	20240327	121900	3523894000	13780	13780	13780	13780	113
375	20240327	121800	3522336860	13780	13780	13780	13780	50
376	20240327	121700	3521647860	13800	13800	13800	13800	0
377	20240327	121600	3521647860	13800	13760	13810	13760	319
378	20240327	121500	3517246790	13800	13800	13810	13800	187
379	20240327	121400	3514664590	13800	13770	13800	13740	2225
380	20240327	121300	3484065290	13780	13790	13790	13780	411
381	20240327	121200	3478400840	13790	13800	13800	13790	13
382	20240327	121100	3478221490	13800	13790	13810	13790	70
383	20240327	121000	3477255570	13820	13820	13820	13790	1588
384	20240327	120900	3455339220	13820	13810	13820	13810	137
385	20240327	120800	3453447240	13830	13830	13830	13830	301
386	20240327	120700	3449284410	13820	13820	13830	13820	938
387	20240327	120600	3436321240	13820	13790	13830	13790	3400
388	20240327	120500	3389334360	13790	13770	13830	13770	2704
389	20240327	120400	3352014250	13760	13730	13760	13730	329
390	20240327	120300	3347491650	13730	13740	13740	13730	102
391	20240327	120200	3346091130	13740	13740	13740	13740	1332
392	20240327	120100	3327789450	13740	13740	13740	13730	250
393	20240327	120000	3324354560	13730	13730	13730	13720	263
394	20240327	115900	3320745980	13730	13720	13730	13720	511
395	20240327	115800	3313731310	13730	13710	13730	13710	354
396	20240327	115700	3308872590	13710	13710	13720	13710	143
397	20240327	115600	3306911970	13720	13710	13720	13710	58
398	20240327	115500	3306116690	13720	13710	13720	13710	21
399	20240327	115400	3305828580	13720	13720	13720	13710	753
400	20240327	115300	3295498390	13720	13730	13730	13720	176
401	20240327	115200	3293083520	13730	13720	13730	13720	234
402	20240327	115100	3289872840	13720	13720	13730	13720	51
403	20240327	115000	3289173110	13720	13720	13720	13720	34
404	20240327	114900	3288706630	13730	13720	13730	13720	107
405	20240327	114800	3287238030	13730	13740	13740	13730	355
406	20240327	114700	3282363410	13740	13740	13740	13740	0
407	20240327	114600	3282363410	13740	13730	13740	13730	764
408	20240327	114500	3271872640	13730	13740	13740	13730	3
409	20240327	114400	3271831430	13730	13740	13740	13730	146
410	20240327	114300	3269825490	13740	13730	13740	13720	134
411	20240327	114200	3267985890	13720	13740	13740	13720	547
412	20240327	114100	3260474980	13740	13750	13760	13740	217
413	20240327	114000	3257491280	13750	13740	13750	13740	279
414	20240327	113900	3253657790	13760	13730	13760	13730	288
415	20240327	113800	3249702870	13720	13710	13720	13710	239
416	20240327	113700	3246424670	13710	13710	13710	13710	126
417	20240327	113600	3244697210	13710	13710	13710	13710	73
418	20240327	113500	3243696380	13710	13710	13710	13700	53
419	20240327	113400	3242969760	13690	13710	13710	13690	72
420	20240327	113300	3241984000	13710	13710	13710	13710	52
421	20240327	113200	3241271080	13680	13720	13720	13680	774
422	20240327	113100	3230676640	13720	13720	13720	13720	122
423	20240327	113000	3229002800	13720	13710	13720	13710	56
424	20240327	112900	3228234780	13720	13700	13720	13700	71
425	20240327	112800	3227261880	13700	13730	13740	13700	1081
426	20240327	112700	3212449250	13750	13740	13750	13740	138
427	20240327	112600	3210552750	13740	13750	13750	13740	104
428	20240327	112500	3209123670	13750	13740	13750	13740	260
429	20240327	112400	3205548770	13730	13740	13750	13730	270
430	20240327	112300	3201839540	13740	13760	13760	13740	158
431	20240327	112200	3199666440	13740	13710	13770	13690	830
432	20240327	112100	3188283100	13710	13720	13730	13700	1629
433	20240327	112000	3165930280	13700	13700	13710	13700	746
434	20240327	111900	3155709810	13700	13680	13700	13680	147
435	20240327	111800	3153698770	13680	13680	13680	13670	86
436	20240327	111700	3152522710	13670	13670	13670	13670	5
437	20240327	111600	3152454360	13660	13690	13700	13660	391
438	20240327	111500	3147104640	13690	13660	13690	13650	1516
439	20240327	111400	3126396480	13660	13650	13660	13650	340
440	20240327	111300	3121752470	13650	13640	13650	13640	171
441	20240327	111200	3119418840	13640	13650	13650	13640	372
442	20240327	111100	3114342850	13650	13650	13650	13640	204
443	20240327	111000	3111559050	13650	13650	13650	13640	433
444	20240327	110900	3105649330	13650	13690	13690	13640	4636
445	20240327	110800	3042293150	13690	13700	13700	13690	436
446	20240327	110700	3036323400	13690	13700	13700	13690	918
447	20240327	110600	3023755130	13700	13700	13700	13690	229
448	20240327	110500	3020617840	13700	13740	13740	13690	9427
449	20240327	110400	2891366560	13740	13740	13750	13740	461
450	20240327	110300	2885031970	13750	13740	13750	13740	154
451	20240327	110200	2882915940	13740	13750	13750	13730	1310
452	20240327	110100	2864913350	13750	13770	13770	13750	1765
453	20240327	110000	2840620560	13770	13770	13800	13760	376
454	20240327	105900	2835444290	13770	13750	13770	13750	655
455	20240327	105800	2826430950	13750	13740	13750	13740	302
456	20240327	105700	2822279660	13730	13730	13740	13730	573
457	20240327	105600	2814412280	13730	13730	13740	13720	1886
458	20240327	105500	2788515880	13720	13720	13720	13720	748
459	20240327	105400	2778253320	13720	13760	13760	13720	1025
460	20240327	105300	2764184250	13740	13740	13760	13740	230
461	20240327	105200	2761023420	13740	13750	13760	13740	405
462	20240327	105100	2755453700	13750	13760	13760	13750	684
463	20240327	105000	2746046700	13760	13760	13760	13760	104
464	20240327	104900	2744615660	13760	13800	13800	13760	41
465	20240327	104800	2744050580	13810	13820	13830	13720	35600
466	20240327	104700	2254850290	13820	13820	13830	13810	478
467	20240327	104600	2248245640	13820	13800	13820	13800	1644
468	20240327	104500	2225545760	13800	13800	13800	13800	206
469	20240327	104400	2222702960	13800	13800	13800	13800	168
470	20240327	104300	2220384560	13800	13810	13810	13800	411
471	20240327	104200	2214709630	13810	13800	13810	13790	2523
472	20240327	104100	2179892470	13800	13820	13830	13800	1298
473	20240327	104000	2161964440	13830	13820	13830	13820	547
474	20240327	103900	2154401180	13820	13820	13830	13820	128
475	20240327	103800	2152632080	13820	13830	13830	13820	656
476	20240327	103700	2143560600	13840	13850	13850	13830	240
477	20240327	103600	2140238940	13850	13860	13870	13830	7867
478	20240327	103500	2031408600	13850	13860	13860	13850	285
479	20240327	103400	2027461180	13850	13850	13860	13850	427
480	20240327	103300	2021546400	13860	13860	13860	13850	516
481	20240327	103200	2014395790	13860	13900	13900	13860	1255
482	20240327	103100	1996995480	13890	13870	13890	13870	498
483	20240327	103000	1990084710	13870	13870	13870	13870	24
484	20240327	102900	1989751830	13860	13860	13860	13860	42
485	20240327	102800	1989169710	13860	13850	13860	13850	235
486	20240327	102700	1985914700	13850	13880	13880	13850	282
487	20240327	102600	1982004150	13890	13860	13890	13860	758
488	20240327	102500	1971486060	13850	13830	13850	13830	358
489	20240327	102400	1966530420	13840	13840	13840	13830	909
490	20240327	102300	1953951960	13840	13850	13850	13840	1922
491	20240327	102200	1927348280	13850	13860	13860	13850	1014
492	20240327	102100	1913300420	13860	13870	13870	13850	727
493	20240327	102000	1903222490	13880	13880	13880	13880	353
494	20240327	101900	1898322850	13880	13880	13890	13880	260
495	20240327	101800	1894713940	13890	13900	13910	13890	947
496	20240327	101700	1881556430	13900	13920	13920	13900	526
497	20240327	101600	1874235960	13920	13900	13920	13900	1840
498	20240327	101500	1848652910	13900	13920	13920	13900	97
499	20240327	101400	1847303650	13920	13900	13920	13900	188
500	20240327	101300	1844689630	13900	13920	13920	13900	1007
501	20240327	101200	1830682300	13920	13920	13930	13910	791
502	20240327	101100	1819670180	13930	13930	13930	13920	1014
503	20240327	101000	1805551770	13920	13940	13940	13910	950
504	20240327	100900	1792325810	13940	13940	13940	13940	3130
505	20240327	100800	1748693610	13950	13920	13950	13910	1870
506	20240327	100700	1722644640	13920	13920	13920	13910	223
507	20240327	100600	1719541600	13920	13920	13920	13910	410
508	20240327	100500	1713836040	13910	13900	13920	13900	1081
509	20240327	100400	1698795730	13900	13900	13910	13900	484
510	20240327	100300	1692068120	13900	13890	13900	13890	329
511	20240327	100200	1687496590	13890	13920	13920	13890	1480
512	20240327	100100	1666922090	13920	13920	13930	13920	364
513	20240327	100000	1661855170	13920	13910	13930	13910	867
514	20240327	095900	1649787600	13910	13910	13910	13910	149
515	20240327	095800	1647715010	13910	13910	13920	13900	223
516	20240327	095700	1644613590	13910	13910	13910	13900	436
517	20240327	095600	1638551560	13930	13930	13930	13900	891
518	20240327	095500	1626157480	13930	13930	13930	13930	708
519	20240327	095400	1616295040	13930	13910	13960	13910	5408
520	20240327	095300	1540927390	13910	13890	13910	13880	1313
521	20240327	095200	1522687210	13900	13910	13910	13890	620
522	20240327	095100	1514070150	13910	13900	13910	13890	434
523	20240327	095000	1508034960	13910	13900	13910	13890	661
524	20240327	094900	1498850940	13890	13890	13890	13880	516
525	20240327	094800	1491684170	13900	13930	13930	13890	464
526	20240327	094700	1485231100	13930	13940	13940	13910	1674
527	20240327	094600	1461913960	13940	13940	13940	13930	1051
528	20240327	094500	1447264050	13940	13930	13950	13930	3571
529	20240327	094400	1397481640	13940	13940	13940	13930	887
530	20240327	094300	1385119080	13940	13840	13940	13840	4850
531	20240327	094200	1317612720	13840	13920	13920	13830	2524
532	20240327	094100	1282569120	13920	13920	13940	13890	4202
533	20240327	094000	1224061080	13910	13850	13910	13850	8393
534	20240327	093900	1107567290	13840	13830	13840	13830	752
535	20240327	093800	1097161710	13840	13830	13840	13830	270
536	20240327	093700	1093425010	13840	13800	13840	13790	1186
537	20240327	093600	1077037210	13800	13810	13810	13800	840
538	20240327	093500	1065442100	13800	13810	13810	13800	1269
539	20240327	093400	1047922680	13810	13820	13820	13800	859
540	20240327	093300	1036060160	13820	13840	13840	13810	2011
541	20240327	093200	1008263430	13840	13860	13860	13830	372
542	20240327	093100	1003113540	13850	13860	13860	13850	1006
543	20240327	093000	989176270	13850	13860	13860	13830	2872
544	20240327	092900	949405480	13860	13840	13860	13840	6331
545	20240327	092800	861738720	13830	13820	13840	13820	2490
546	20240327	092700	827310860	13820	13750	13820	13750	4509
547	20240327	092600	765153720	13750	13730	13750	13730	457
548	20240327	092500	758875570	13730	13760	13760	13730	1365
549	20240327	092400	740116440	13760	13760	13780	13740	761
550	20240327	092300	729638800	13730	13740	13760	13730	4074
551	20240327	092200	673657770	13740	13760	13760	13740	1461
552	20240327	092100	653582430	13760	13750	13760	13740	291
553	20240327	092000	649580010	13760	13750	13760	13740	1053
554	20240327	091900	635108700	13740	13750	13750	13740	1045
555	20240327	091800	620746540	13760	13760	13760	13750	634
556	20240327	091700	612028200	13770	13760	13770	13750	1776
557	20240327	091600	587603620	13770	13770	13770	13760	1337
558	20240327	091500	569194690	13780	13770	13780	13760	571
559	20240327	091400	561331550	13770	13780	13780	13760	1411
560	20240327	091300	541903280	13780	13790	13800	13770	2009
561	20240327	091200	514220340	13800	13810	13820	13790	2590
562	20240327	091100	478479620	13820	13810	13820	13800	991
563	20240327	091000	464791170	13810	13820	13830	13810	2428
564	20240327	090900	431224200	13810	13790	13820	13790	3320
565	20240327	090800	385386080	13790	13770	13790	13760	3503
566	20240327	090700	337121360	13770	13770	13780	13750	2355
567	20240327	090600	304702830	13770	13800	13800	13770	1102
568	20240327	090500	289516950	13800	13770	13800	13770	870
569	20240327	090400	277511650	13770	13800	13800	13760	832
570	20240327	090300	266037370	13810	13820	13840	13810	2269
571	20240327	090200	234686090	13820	13800	13830	13800	3659
572	20240327	090100	184142770	13760	13780	13800	13750	7201
573	20240327	090000	84902740	13780	13700	13800	13700	5948