KissMeData/056080/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	192200	2528758140	9560	9560	9560	9560	4502
3	20240327	192100	2528758140	9560	9560	9560	9560	0
4	20240327	192000	2528758140	9560	9560	9560	9560	0
5	20240327	191900	2528758140	9560	9560	9560	9560	0
6	20240327	191800	2528758140	9560	9560	9560	9560	0
7	20240327	191700	2528758140	9560	9560	9560	9560	0
8	20240327	191600	2528758140	9560	9560	9560	9560	0
9	20240327	191500	2528758140	9560	9560	9560	9560	0
10	20240327	191400	2528758140	9560	9560	9560	9560	0
11	20240327	191300	2528758140	9560	9560	9560	9560	0
12	20240327	191200	2528758140	9560	9560	9560	9560	0
13	20240327	191100	2528758140	9560	9560	9560	9560	0
14	20240327	191000	2528758140	9560	9560	9560	9560	0
15	20240327	190900	2528758140	9560	9560	9560	9560	0
16	20240327	190800	2528758140	9560	9560	9560	9560	0
17	20240327	190700	2528758140	9560	9560	9560	9560	0
18	20240327	190600	2528758140	9560	9560	9560	9560	0
19	20240327	190500	2528758140	9560	9560	9560	9560	0
20	20240327	190400	2528758140	9560	9560	9560	9560	0
21	20240327	190300	2528758140	9560	9560	9560	9560	0
22	20240327	190200	2528758140	9560	9560	9560	9560	0
23	20240327	190100	2528758140	9560	9560	9560	9560	0
24	20240327	190000	2528758140	9560	9560	9560	9560	0
25	20240327	185900	2528758140	9560	9560	9560	9560	0
26	20240327	185800	2528758140	9560	9560	9560	9560	0
27	20240327	185700	2528758140	9560	9560	9560	9560	0
28	20240327	185600	2528758140	9560	9560	9560	9560	0
29	20240327	185500	2528758140	9560	9560	9560	9560	0
30	20240327	185400	2528758140	9560	9560	9560	9560	0
31	20240327	185300	2528758140	9560	9560	9560	9560	0
32	20240327	185200	2528758140	9560	9560	9560	9560	4502
33	20240327	185100	2528758140	9560	9560	9560	9560	0
34	20240327	185000	2528758140	9560	9560	9560	9560	0
35	20240327	184900	2528758140	9560	9560	9560	9560	0
36	20240327	184800	2528758140	9560	9560	9560	9560	0
37	20240327	184700	2528758140	9560	9560	9560	9560	0
38	20240327	184600	2528758140	9560	9560	9560	9560	0
39	20240327	184500	2528758140	9560	9560	9560	9560	0
40	20240327	184400	2528758140	9560	9560	9560	9560	0
41	20240327	184300	2528758140	9560	9560	9560	9560	0
42	20240327	184200	2528758140	9560	9560	9560	9560	0
43	20240327	184100	2528758140	9560	9560	9560	9560	0
44	20240327	184000	2528758140	9560	9560	9560	9560	0
45	20240327	183900	2528758140	9560	9560	9560	9560	0
46	20240327	183800	2528758140	9560	9560	9560	9560	0
47	20240327	183700	2528758140	9560	9560	9560	9560	0
48	20240327	183600	2528758140	9560	9560	9560	9560	0
49	20240327	183500	2528758140	9560	9560	9560	9560	0
50	20240327	183400	2528758140	9560	9560	9560	9560	0
51	20240327	183300	2528758140	9560	9560	9560	9560	0
52	20240327	183200	2528758140	9560	9560	9560	9560	0
53	20240327	183100	2528758140	9560	9560	9560	9560	0
54	20240327	183000	2528758140	9560	9560	9560	9560	0
55	20240327	182900	2528758140	9560	9560	9560	9560	0
56	20240327	182800	2528758140	9560	9560	9560	9560	0
57	20240327	182700	2528758140	9560	9560	9560	9560	0
58	20240327	182600	2528758140	9560	9560	9560	9560	0
59	20240327	182500	2528758140	9560	9560	9560	9560	0
60	20240327	182400	2528758140	9560	9560	9560	9560	0
61	20240327	182300	2528758140	9560	9560	9560	9560	0
62	20240327	182200	2528758140	9560	9560	9560	9560	4502
63	20240327	182100	2528758140	9560	9560	9560	9560	0
64	20240327	182000	2528758140	9560	9560	9560	9560	0
65	20240327	181900	2528758140	9560	9560	9560	9560	0
66	20240327	181800	2528758140	9560	9560	9560	9560	0
67	20240327	181700	2528758140	9560	9560	9560	9560	0
68	20240327	181600	2528758140	9560	9560	9560	9560	0
69	20240327	181500	2528758140	9560	9560	9560	9560	0
70	20240327	181400	2528758140	9560	9560	9560	9560	0
71	20240327	181300	2528758140	9560	9560	9560	9560	0
72	20240327	181200	2528758140	9560	9560	9560	9560	0
73	20240327	181100	2528758140	9560	9560	9560	9560	0
74	20240327	181000	2528758140	9560	9560	9560	9560	0
75	20240327	180900	2528758140	9560	9560	9560	9560	0
76	20240327	180800	2528758140	9560	9560	9560	9560	0
77	20240327	180700	2528758140	9560	9560	9560	9560	0
78	20240327	180600	2528758140	9560	9560	9560	9560	0
79	20240327	180500	2528758140	9560	9560	9560	9560	0
80	20240327	180400	2528758140	9560	9560	9560	9560	0
81	20240327	180300	2528758140	9560	9560	9560	9560	0
82	20240327	180200	2528758140	9560	9560	9560	9560	0
83	20240327	180100	2528758140	9560	9560	9560	9560	0
84	20240327	180000	2528758140	9560	9560	9560	9560	0
85	20240327	175900	2528758140	9560	9560	9560	9560	0
86	20240327	175800	2528758140	9560	9560	9560	9560	0
87	20240327	175700	2528758140	9560	9560	9560	9560	0
88	20240327	175600	2528758140	9560	9560	9560	9560	0
89	20240327	175500	2528758140	9560	9560	9560	9560	0
90	20240327	175400	2528758140	9560	9560	9560	9560	0
91	20240327	175300	2528758140	9560	9560	9560	9560	0
92	20240327	175200	2528758140	9560	9560	9560	9560	4502
93	20240327	175100	2528758140	9560	9560	9560	9560	0
94	20240327	175000	2528758140	9560	9560	9560	9560	0
95	20240327	174900	2528758140	9560	9560	9560	9560	0
96	20240327	174800	2528758140	9560	9560	9560	9560	0
97	20240327	174700	2528758140	9560	9560	9560	9560	0
98	20240327	174600	2528758140	9560	9560	9560	9560	0
99	20240327	174500	2528758140	9560	9560	9560	9560	0
100	20240327	174400	2528758140	9560	9560	9560	9560	0
101	20240327	174300	2528758140	9560	9560	9560	9560	0
102	20240327	174200	2528758140	9560	9560	9560	9560	0
103	20240327	174100	2528758140	9560	9560	9560	9560	0
104	20240327	174000	2528758140	9560	9560	9560	9560	0
105	20240327	173900	2528758140	9560	9560	9560	9560	0
106	20240327	173800	2528758140	9560	9560	9560	9560	0
107	20240327	173700	2528758140	9560	9560	9560	9560	0
108	20240327	173600	2528758140	9560	9560	9560	9560	0
109	20240327	173500	2528758140	9560	9560	9560	9560	0
110	20240327	173400	2528758140	9560	9560	9560	9560	0
111	20240327	173300	2528758140	9560	9560	9560	9560	0
112	20240327	173200	2528758140	9560	9560	9560	9560	0
113	20240327	173100	2528758140	9560	9560	9560	9560	0
114	20240327	173000	2528758140	9560	9560	9560	9560	0
115	20240327	172900	2528758140	9560	9560	9560	9560	0
116	20240327	172800	2528758140	9560	9560	9560	9560	0
117	20240327	172700	2528758140	9560	9560	9560	9560	0
118	20240327	172600	2528758140	9560	9560	9560	9560	0
119	20240327	172500	2528758140	9560	9560	9560	9560	0
120	20240327	172400	2528758140	9560	9560	9560	9560	0
121	20240327	172300	2528758140	9560	9560	9560	9560	0
122	20240327	172200	2528758140	9560	9560	9560	9560	4502
123	20240327	172100	2528758140	9560	9560	9560	9560	0
124	20240327	172000	2528758140	9560	9560	9560	9560	0
125	20240327	171900	2528758140	9560	9560	9560	9560	0
126	20240327	171800	2528758140	9560	9560	9560	9560	0
127	20240327	171700	2528758140	9560	9560	9560	9560	0
128	20240327	171600	2528758140	9560	9560	9560	9560	0
129	20240327	171500	2528758140	9560	9560	9560	9560	0
130	20240327	171400	2528758140	9560	9560	9560	9560	0
131	20240327	171300	2528758140	9560	9560	9560	9560	0
132	20240327	171200	2528758140	9560	9560	9560	9560	0
133	20240327	171100	2528758140	9560	9560	9560	9560	0
134	20240327	171000	2528758140	9560	9560	9560	9560	0
135	20240327	170900	2528758140	9560	9560	9560	9560	0
136	20240327	170800	2528758140	9560	9560	9560	9560	0
137	20240327	170700	2528758140	9560	9560	9560	9560	0
138	20240327	170600	2528758140	9560	9560	9560	9560	0
139	20240327	170500	2528758140	9560	9560	9560	9560	0
140	20240327	170400	2528758140	9560	9560	9560	9560	0
141	20240327	170300	2528758140	9560	9560	9560	9560	0
142	20240327	170200	2528758140	9560	9560	9560	9560	0
143	20240327	170100	2528758140	9560	9560	9560	9560	0
144	20240327	170000	2528758140	9560	9560	9560	9560	0
145	20240327	165900	2528758140	9560	9560	9560	9560	0
146	20240327	165800	2528758140	9560	9560	9560	9560	0
147	20240327	165700	2528758140	9560	9560	9560	9560	0
148	20240327	165600	2528758140	9560	9560	9560	9560	0
149	20240327	165500	2528758140	9560	9560	9560	9560	0
150	20240327	165400	2528758140	9560	9560	9560	9560	0
151	20240327	165300	2528758140	9560	9560	9560	9560	0
152	20240327	165200	2528758140	9560	9560	9560	9560	4502
153	20240327	165100	2528758140	9560	9560	9560	9560	0
154	20240327	165000	2528758140	9560	9560	9560	9560	0
155	20240327	164900	2528758140	9560	9560	9560	9560	0
156	20240327	164800	2528758140	9560	9560	9560	9560	0
157	20240327	164700	2528758140	9560	9560	9560	9560	0
158	20240327	164600	2528758140	9560	9560	9560	9560	0
159	20240327	164500	2528758140	9560	9560	9560	9560	0
160	20240327	164400	2528758140	9560	9560	9560	9560	0
161	20240327	164300	2528758140	9560	9560	9560	9560	0
162	20240327	164200	2528758140	9560	9560	9560	9560	0
163	20240327	164100	2528758140	9560	9560	9560	9560	0
164	20240327	164000	2528758140	9560	9560	9560	9560	0
165	20240327	163900	2528758140	9560	9560	9560	9560	0
166	20240327	163800	2528758140	9560	9560	9560	9560	0
167	20240327	163700	2528758140	9560	9560	9560	9560	0
168	20240327	163600	2528758140	9560	9560	9560	9560	0
169	20240327	163500	2528758140	9560	9560	9560	9560	0
170	20240327	163400	2528758140	9560	9560	9560	9560	0
171	20240327	163300	2528758140	9560	9560	9560	9560	0
172	20240327	163200	2528758140	9560	9560	9560	9560	0
173	20240327	163100	2528758140	9560	9560	9560	9560	0
174	20240327	163000	2528758140	9560	9560	9560	9560	0
175	20240327	162900	2528758140	9560	9560	9560	9560	0
176	20240327	162800	2528758140	9560	9560	9560	9560	0
177	20240327	162700	2528758140	9560	9560	9560	9560	0
178	20240327	162600	2528758140	9560	9560	9560	9560	0
179	20240327	162500	2528758140	9560	9560	9560	9560	0
180	20240327	162400	2528758140	9560	9560	9560	9560	0
181	20240327	162300	2528758140	9560	9560	9560	9560	0
182	20240327	162200	2528758140	9560	9560	9560	9560	4502
183	20240327	162100	2528758140	9560	9560	9560	9560	0
184	20240327	162000	2528758140	9560	9560	9560	9560	0
185	20240327	161900	2528758140	9560	9560	9560	9560	0
186	20240327	161800	2528758140	9560	9560	9560	9560	0
187	20240327	161700	2528758140	9560	9560	9560	9560	0
188	20240327	161600	2528758140	9560	9560	9560	9560	0
189	20240327	161500	2528758140	9560	9560	9560	9560	0
190	20240327	161400	2528758140	9560	9560	9560	9560	0
191	20240327	161300	2528758140	9560	9560	9560	9560	0
192	20240327	161200	2528758140	9560	9560	9560	9560	0
193	20240327	161100	2528758140	9560	9560	9560	9560	0
194	20240327	161000	2528758140	9560	9560	9560	9560	0
195	20240327	160900	2528758140	9560	9560	9560	9560	0
196	20240327	160800	2528758140	9560	9560	9560	9560	0
197	20240327	160700	2528758140	9560	9560	9560	9560	0
198	20240327	160600	2528758140	9560	9560	9560	9560	0
199	20240327	160500	2528758140	9560	9560	9560	9560	0
200	20240327	160400	2528758140	9560	9560	9560	9560	0
201	20240327	160300	2528758140	9560	9560	9560	9560	0
202	20240327	160200	2528758140	9560	9560	9560	9560	0
203	20240327	160100	2528758140	9560	9560	9560	9560	0
204	20240327	160000	2528758140	9560	9560	9560	9560	0
205	20240327	155900	2528758140	9560	9560	9560	9560	0
206	20240327	155800	2528758140	9560	9560	9560	9560	0
207	20240327	155700	2528758140	9560	9560	9560	9560	0
208	20240327	155600	2528758140	9560	9560	9560	9560	0
209	20240327	155500	2528758140	9560	9560	9560	9560	0
210	20240327	155400	2528758140	9560	9560	9560	9560	0
211	20240327	155300	2528758140	9560	9560	9560	9560	0
212	20240327	155200	2528758140	9560	9560	9560	9560	4502
213	20240327	155100	2528758140	9560	9560	9560	9560	0
214	20240327	155000	2528758140	9560	9560	9560	9560	0
215	20240327	154900	2528758140	9560	9560	9560	9560	0
216	20240327	154800	2528758140	9560	9560	9560	9560	0
217	20240327	154700	2528758140	9560	9560	9560	9560	0
218	20240327	154600	2528758140	9560	9560	9560	9560	0
219	20240327	154500	2528758140	9560	9560	9560	9560	0
220	20240327	154400	2528758140	9560	9560	9560	9560	0
221	20240327	154300	2528758140	9560	9560	9560	9560	0
222	20240327	154200	2528758140	9560	9560	9560	9560	0
223	20240327	154100	2528758140	9560	9560	9560	9560	0
224	20240327	154000	2528758140	9560	9560	9560	9560	0
225	20240327	153900	2528758140	9560	9560	9560	9560	0
226	20240327	153800	2528758140	9560	9560	9560	9560	0
227	20240327	153700	2528758140	9560	9560	9560	9560	0
228	20240327	153600	2528758140	9560	9560	9560	9560	0
229	20240327	153500	2528758140	9560	9560	9560	9560	0
230	20240327	153400	2528758140	9560	9560	9560	9560	0
231	20240327	153300	2528758140	9560	9560	9560	9560	0
232	20240327	153200	2528758140	9560	9560	9560	9560	0
233	20240327	153100	2528758140	9560	9560	9560	9560	0
234	20240327	153000	2528758140	9560	9560	9560	9560	4502
235	20240327	152900	2485719020	9560	9560	9560	9560	0
236	20240327	152800	2485719020	9560	9560	9560	9560	0
237	20240327	152700	2485719020	9560	9560	9560	9560	0
238	20240327	152600	2485719020	9560	9560	9560	9560	0
239	20240327	152500	2485719020	9560	9560	9560	9560	0
240	20240327	152400	2485719020	9560	9560	9560	9560	0
241	20240327	152300	2485719020	9560	9560	9560	9560	0
242	20240327	152200	2485719020	9560	9560	9560	9560	0
243	20240327	152100	2485719020	9560	9560	9560	9560	0
244	20240327	152000	2485719020	9560	9560	9560	9560	0
245	20240327	151900	2485719020	9560	9560	9570	9550	282
246	20240327	151800	2483021920	9560	9560	9570	9560	972
247	20240327	151700	2473729370	9560	9560	9560	9550	2156
248	20240327	151600	2453119450	9560	9560	9570	9560	612
249	20240327	151500	2447268720	9570	9570	9570	9560	551
250	20240327	151400	2441999110	9570	9570	9570	9570	150
251	20240327	151300	2440563610	9570	9550	9570	9550	1905
252	20240327	151200	2422353170	9550	9560	9560	9550	1305
253	20240327	151100	2409879520	9560	9560	9570	9560	6140
254	20240327	151000	2351181030	9560	9560	9560	9560	376
255	20240327	150900	2347586470	9560	9570	9570	9560	660
256	20240327	150800	2341275820	9570	9570	9570	9560	170
257	20240327	150700	2339650110	9570	9570	9570	9560	70
258	20240327	150600	2338980530	9570	9570	9570	9570	232
259	20240327	150500	2336760290	9570	9570	9570	9570	437
260	20240327	150400	2332578200	9570	9570	9570	9560	227
261	20240327	150300	2330406880	9560	9560	9570	9560	294
262	20240327	150200	2327596160	9570	9570	9570	9570	48
263	20240327	150100	2327136800	9560	9560	9570	9560	141
264	20240327	150000	2325788790	9560	9570	9570	9560	36
265	20240327	145900	2325444470	9570	9560	9570	9560	18
266	20240327	145800	2325272270	9560	9560	9560	9560	5
267	20240327	145700	2325224470	9560	9570	9570	9560	727
268	20240327	145600	2318268960	9570	9570	9570	9560	1510
269	20240327	145500	2303818840	9560	9560	9560	9560	232
270	20240327	145400	2301600920	9560	9570	9570	9550	61
271	20240327	145300	2301017990	9550	9560	9560	9550	742
272	20240327	145200	2293925140	9560	9560	9560	9550	2235
273	20240327	145100	2272559040	9560	9560	9560	9560	271
274	20240327	145000	2269968280	9550	9560	9560	9550	1932
275	20240327	144900	2251499460	9560	9560	9560	9550	196
276	20240327	144800	2249626200	9560	9560	9560	9550	6321
277	20240327	144700	2189205420	9560	9560	9560	9550	319
278	20240327	144600	2186156870	9560	9560	9560	9560	41
279	20240327	144500	2185764910	9560	9550	9560	9550	621
280	20240327	144400	2179833250	9560	9560	9560	9560	79
281	20240327	144300	2179078010	9560	9560	9560	9560	60
282	20240327	144200	2178504410	9560	9560	9560	9560	79
283	20240327	144100	2177749170	9560	9560	9560	9560	51
284	20240327	144000	2177261610	9550	9550	9550	9550	175
285	20240327	143900	2175590360	9560	9560	9560	9550	180
286	20240327	143800	2173871060	9560	9570	9570	9560	1617
287	20240327	143700	2158412480	9570	9570	9570	9560	217
288	20240327	143600	2156337790	9570	9560	9570	9560	45
289	20240327	143500	2155907290	9560	9560	9560	9560	221
290	20240327	143400	2153794530	9560	9560	9560	9560	12
291	20240327	143300	2153679810	9560	9560	9560	9560	400
292	20240327	143200	2149855810	9570	9560	9570	9560	1711
293	20240327	143100	2133498550	9560	9570	9570	9560	3023
294	20240327	143000	2104598590	9570	9570	9570	9570	4
295	20240327	142900	2104560310	9570	9570	9570	9570	52
296	20240327	142800	2104062670	9570	9570	9570	9570	101
297	20240327	142700	2103096100	9560	9580	9580	9560	611
298	20240327	142600	2097254720	9580	9560	9580	9560	1269
299	20240327	142500	2085104220	9560	9560	9560	9560	1180
300	20240327	142400	2073823420	9560	9570	9570	9560	878
301	20240327	142300	2065428240	9570	9570	9570	9570	574
302	20240327	142200	2059935060	9570	9570	9570	9570	256
303	20240327	142100	2057485140	9570	9570	9570	9560	390
304	20240327	142000	2053752850	9570	9570	9570	9570	59
305	20240327	141900	2053188220	9570	9560	9570	9560	31
306	20240327	141800	2052891750	9570	9560	9570	9560	206
307	20240327	141700	2050921290	9560	9570	9570	9560	167
308	20240327	141600	2049323510	9570	9570	9570	9560	186
309	20240327	141500	2047544870	9560	9570	9570	9560	547
310	20240327	141400	2042314260	9570	9570	9570	9570	186
311	20240327	141300	2040534240	9570	9580	9580	9570	1071
312	20240327	141200	2030284120	9580	9580	9580	9570	351
313	20240327	141100	2026923540	9580	9580	9580	9580	123
314	20240327	141000	2025745200	9570	9570	9580	9570	542
315	20240327	140900	2020558160	9570	9580	9580	9570	391
316	20240327	140800	2016815230	9580	9570	9580	9570	1050
317	20240327	140700	2006766520	9570	9580	9580	9570	21
318	20240327	140600	2006565490	9580	9580	9580	9580	129
319	20240327	140500	2005329670	9570	9570	9580	9570	411
320	20240327	140400	2001396300	9570	9590	9590	9570	4688
321	20240327	140300	1956470900	9590	9590	9590	9590	13
322	20240327	140200	1956346230	9590	9590	9600	9590	208
323	20240327	140100	1954351460	9590	9600	9600	9590	211
324	20240327	140000	1952327910	9600	9590	9600	9590	1044
325	20240327	135900	1942305530	9600	9600	9600	9600	25
326	20240327	135800	1942065530	9600	9600	9600	9600	375
327	20240327	135700	1938465530	9600	9600	9600	9600	13
328	20240327	135600	1938340730	9600	9600	9600	9600	306
329	20240327	135500	1935403130	9590	9590	9600	9590	161
330	20240327	135400	1933859130	9600	9600	9600	9600	45
331	20240327	135300	1933427130	9610	9610	9610	9600	1218
332	20240327	135200	1921729630	9610	9610	9610	9610	5
333	20240327	135100	1921681580	9610	9610	9610	9610	1
334	20240327	135000	1921671970	9610	9610	9610	9610	3
335	20240327	134900	1921643140	9600	9610	9610	9600	50
336	20240327	134800	1921162780	9610	9610	9610	9610	0
337	20240327	134700	1921162780	9610	9610	9610	9610	196
338	20240327	134600	1919279220	9610	9620	9620	9610	485
339	20240327	134500	1914617170	9620	9620	9620	9620	23
340	20240327	134400	1914395910	9620	9600	9620	9600	81
341	20240327	134300	1913618070	9610	9610	9610	9610	27
342	20240327	134200	1913358600	9610	9610	9610	9610	0
343	20240327	134100	1913358600	9610	9610	9610	9610	1
344	20240327	134000	1913348990	9600	9590	9600	9590	239
345	20240327	133900	1911056310	9590	9590	9590	9590	142
346	20240327	133800	1909694530	9590	9590	9590	9590	157
347	20240327	133700	1908188900	9590	9600	9600	9590	846
348	20240327	133600	1900075730	9600	9610	9610	9590	747
349	20240327	133500	1892904360	9610	9610	9610	9610	33
350	20240327	133400	1892587230	9600	9600	9600	9600	182
351	20240327	133300	1890840030	9590	9590	9590	9590	100
352	20240327	133200	1889881030	9590	9590	9590	9590	1240
353	20240327	133100	1877989430	9590	9590	9600	9590	658
354	20240327	133000	1871679050	9590	9590	9590	9590	14
355	20240327	132900	1871544790	9590	9590	9590	9590	359
356	20240327	132800	1868101980	9600	9600	9600	9600	955
357	20240327	132700	1858933980	9600	9600	9600	9600	2
358	20240327	132600	1858914780	9600	9600	9600	9600	0
359	20240327	132500	1858914780	9600	9600	9600	9600	155
360	20240327	132400	1857426780	9600	9600	9600	9600	6
361	20240327	132300	1857369180	9590	9590	9590	9590	14
362	20240327	132200	1857234920	9590	9600	9600	9590	480
363	20240327	132100	1852631090	9600	9610	9610	9600	1500
364	20240327	132000	1838226890	9610	9610	9610	9610	90
365	20240327	131900	1837361990	9600	9600	9600	9600	30
366	20240327	131800	1837073990	9600	9610	9610	9600	508
367	20240327	131700	1832197110	9620	9620	9620	9620	1
368	20240327	131600	1832187490	9610	9610	9610	9600	557
369	20240327	131500	1826836270	9610	9610	9610	9600	443
370	20240327	131400	1822579140	9610	9610	9610	9610	67
371	20240327	131300	1821935270	9610	9610	9610	9610	1
372	20240327	131200	1821925660	9610	9610	9610	9610	280
373	20240327	131100	1819234860	9610	9600	9610	9600	107
374	20240327	131000	1818206660	9600	9600	9600	9600	52
375	20240327	130900	1817707460	9600	9610	9610	9600	26
376	20240327	130800	1817457730	9610	9610	9610	9610	11
377	20240327	130700	1817352020	9600	9600	9600	9600	185
378	20240327	130600	1815576020	9590	9590	9590	9590	13
379	20240327	130500	1815451350	9590	9590	9590	9590	0
380	20240327	130400	1815451350	9590	9590	9600	9590	83
381	20240327	130300	1814655270	9590	9600	9600	9590	46
382	20240327	130200	1814213680	9600	9600	9600	9600	137
383	20240327	130100	1812898480	9600	9590	9600	9590	55
384	20240327	130000	1812370980	9600	9610	9610	9600	121
385	20240327	125900	1811208380	9610	9590	9610	9590	100
386	20240327	125800	1810249360	9590	9590	9590	9590	11
387	20240327	125700	1810143870	9590	9590	9590	9590	1312
388	20240327	125600	1797561790	9590	9600	9600	9590	839
389	20240327	125500	1789514780	9600	9610	9610	9600	174
390	20240327	125400	1787844290	9610	9610	9610	9610	114
391	20240327	125300	1786748750	9620	9610	9620	9600	1467
392	20240327	125200	1772658510	9610	9610	9610	9610	80
393	20240327	125100	1771889710	9610	9640	9640	9610	1915
394	20240327	125000	1753466870	9610	9610	9610	9610	0
395	20240327	124900	1753466870	9610	9610	9610	9610	1
396	20240327	124800	1753457260	9610	9650	9650	9610	638
397	20240327	124700	1747302540	9650	9650	9650	9650	1351
398	20240327	124600	1734265390	9600	9620	9650	9600	2520
399	20240327	124500	1709994600	9610	9610	9610	9610	210
400	20240327	124400	1707976500	9610	9610	9610	9610	25
401	20240327	124300	1707736250	9610	9610	9620	9610	61
402	20240327	124200	1707150020	9610	9610	9610	9610	125
403	20240327	124100	1705948770	9610	9600	9610	9600	28
404	20240327	124000	1705679840	9600	9600	9600	9600	8
405	20240327	123900	1705603040	9610	9600	9610	9600	21
406	20240327	123800	1705401430	9590	9590	9590	9590	50
407	20240327	123700	1704921930	9590	9610	9610	9590	89
408	20240327	123600	1704067830	9600	9600	9600	9590	213
409	20240327	123500	1702023230	9590	9590	9590	9590	10
410	20240327	123400	1701927330	9590	9600	9600	9590	88
411	20240327	123300	1701082930	9600	9600	9600	9600	1
412	20240327	123200	1701073330	9600	9600	9600	9600	0
413	20240327	123100	1701073330	9600	9600	9600	9600	37
414	20240327	123000	1700718130	9600	9600	9600	9600	301
415	20240327	122900	1697828530	9600	9600	9600	9600	16
416	20240327	122800	1697674930	9600	9590	9600	9590	309
417	20240327	122700	1694709600	9600	9590	9600	9590	255
418	20240327	122600	1692264130	9590	9600	9600	9590	178
419	20240327	122500	1690556790	9590	9590	9590	9590	303
420	20240327	122400	1687651020	9590	9590	9590	9590	287
421	20240327	122300	1684898690	9590	9610	9610	9590	319
422	20240327	122200	1681839260	9610	9610	9610	9600	78
423	20240327	122100	1681090350	9600	9600	9600	9600	204
424	20240327	122000	1679131950	9610	9610	9610	9600	673
425	20240327	121900	1672671130	9600	9610	9610	9600	23
426	20240327	121800	1672450310	9610	9610	9610	9610	1
427	20240327	121700	1672440700	9600	9600	9600	9600	435
428	20240327	121600	1668264700	9590	9590	9590	9590	225
429	20240327	121500	1666106950	9590	9590	9590	9590	18
430	20240327	121400	1665934330	9590	9590	9590	9590	179
431	20240327	121300	1664217720	9590	9590	9590	9590	9
432	20240327	121200	1664131410	9590	9580	9590	9570	551
433	20240327	121100	1658853610	9580	9580	9580	9580	0
434	20240327	121000	1658853610	9580	9580	9580	9580	50
435	20240327	120900	1658374610	9570	9570	9570	9570	39
436	20240327	120800	1658001380	9570	9580	9580	9570	342
437	20240327	120700	1654728430	9580	9570	9580	9570	78
438	20240327	120600	1653981590	9570	9580	9580	9570	295
439	20240327	120500	1651158280	9590	9580	9590	9570	56
440	20240327	120400	1650621790	9570	9580	9580	9570	400
441	20240327	120300	1646793780	9570	9580	9580	9570	3534
442	20240327	120200	1612970080	9580	9570	9580	9570	200
443	20240327	120100	1611054090	9580	9580	9580	9580	155
444	20240327	120000	1609569190	9590	9590	9590	9580	202
445	20240327	115900	1607632030	9600	9600	9600	9600	104
446	20240327	115800	1606633630	9600	9620	9620	9600	384
447	20240327	115700	1602946250	9600	9620	9620	9600	150
448	20240327	115600	1601505010	9620	9620	9620	9620	20
449	20240327	115500	1601312610	9610	9610	9620	9610	664
450	20240327	115400	1594931560	9620	9630	9630	9620	1036
451	20240327	115300	1584965180	9630	9630	9630	9620	58
452	20240327	115200	1584406820	9620	9630	9630	9620	204
453	20240327	115100	1582442900	9630	9620	9630	9620	277
454	20240327	115000	1579777160	9620	9620	9620	9620	1
455	20240327	114900	1579767540	9620	9620	9620	9620	109
456	20240327	114800	1578718960	9620	9620	9620	9620	8
457	20240327	114700	1578642000	9620	9620	9620	9620	12
458	20240327	114600	1578526560	9610	9610	9610	9610	222
459	20240327	114500	1576393140	9630	9610	9630	9610	360
460	20240327	114400	1572933440	9610	9610	9610	9610	2519
461	20240327	114300	1548725850	9610	9590	9610	9590	1122
462	20240327	114200	1537957680	9590	9580	9590	9580	94
463	20240327	114100	1537056920	9570	9570	9570	9570	0
464	20240327	114000	1537056920	9570	9570	9570	9570	50
465	20240327	113900	1536578420	9570	9570	9570	9570	52
466	20240327	113800	1536080780	9570	9570	9570	9570	134
467	20240327	113700	1534798400	9600	9590	9600	9570	293
468	20240327	113600	1531993660	9590	9590	9600	9590	520
469	20240327	113500	1527006330	9580	9580	9580	9580	105
470	20240327	113400	1526000430	9570	9580	9580	9570	105
471	20240327	113300	1524995570	9580	9580	9580	9580	152
472	20240327	113200	1523539410	9570	9580	9580	9570	101
473	20240327	113100	1522571840	9580	9570	9580	9570	278
474	20240327	113000	1519910840	9560	9550	9560	9550	24
475	20240327	112900	1519681600	9560	9570	9570	9560	231
476	20240327	112800	1517473230	9560	9570	9570	9560	165
477	20240327	112700	1515895800	9560	9560	9570	9560	400
478	20240327	112600	1512071700	9550	9570	9570	9550	800
479	20240327	112500	1504425770	9580	9580	9580	9570	45
480	20240327	112400	1503994930	9570	9580	9580	9570	170
481	20240327	112300	1502367350	9600	9600	9600	9600	12
482	20240327	112200	1502252150	9600	9600	9600	9600	32
483	20240327	112100	1501944950	9600	9600	9600	9600	4
484	20240327	112000	1501906550	9610	9570	9610	9550	1586
485	20240327	111900	1486750140	9610	9560	9610	9560	532
486	20240327	111800	1481659170	9560	9560	9560	9560	251
487	20240327	111700	1479259610	9560	9560	9560	9560	2945
488	20240327	111600	1451105410	9560	9610	9610	9560	239
489	20240327	111500	1448818870	9610	9600	9610	9560	4018
490	20240327	111400	1410298160	9610	9600	9610	9600	188
491	20240327	111300	1408491580	9610	9600	9610	9600	6643
492	20240327	111200	1344703680	9600	9610	9610	9600	949
493	20240327	111100	1335588330	9610	9630	9630	9600	782
494	20240327	111000	1328076910	9630	9600	9630	9600	249
495	20240327	110900	1325685320	9610	9610	9610	9600	862
496	20240327	110800	1317403250	9610	9610	9610	9610	2558
497	20240327	110700	1292820870	9620	9620	9620	9620	231
498	20240327	110600	1290598650	9620	9620	9620	9610	130
499	20240327	110500	1289348800	9620	9620	9620	9610	309
500	20240327	110400	1286376780	9620	9620	9620	9620	573
501	20240327	110300	1280864520	9620	9620	9620	9620	342
502	20240327	110200	1277574480	9620	9610	9620	9610	441
503	20240327	110100	1273336370	9610	9610	9610	9600	510
504	20240327	110000	1268437410	9610	9610	9610	9600	1228
505	20240327	105900	1256637280	9610	9620	9620	9610	1150
506	20240327	105800	1245585750	9610	9620	9620	9610	2534
507	20240327	105700	1221221150	9620	9630	9630	9620	129
508	20240327	105600	1219979260	9630	9630	9630	9630	97
509	20240327	105500	1219045150	9630	9630	9630	9630	453
510	20240327	105400	1214682760	9630	9640	9640	9630	7
511	20240327	105300	1214615330	9630	9630	9630	9630	417
512	20240327	105200	1210599620	9630	9630	9640	9630	711
513	20240327	105100	1203752000	9630	9670	9670	9630	13909
514	20240327	105000	1069476880	9670	9680	9680	9670	1521
515	20240327	104900	1054762430	9680	9690	9690	9670	2150
516	20240327	104800	1033942910	9710	9730	9730	9690	3813
517	20240327	104700	996954230	9730	9710	9730	9710	623
518	20240327	104600	990903650	9710	9710	9720	9710	505
519	20240327	104500	985999950	9710	9710	9710	9700	298
520	20240327	104400	983107250	9710	9700	9710	9700	350
521	20240327	104300	979711250	9700	9710	9710	9700	102
522	20240327	104200	978721830	9710	9700	9710	9700	23
523	20240327	104100	978498700	9700	9710	9710	9700	126
524	20240327	104000	977276110	9710	9700	9710	9700	256
525	20240327	103900	974792850	9700	9700	9700	9700	216
526	20240327	103800	972697650	9700	9700	9700	9700	1147
527	20240327	103700	961571750	9700	9700	9700	9700	1438
528	20240327	103600	947623150	9700	9710	9710	9700	295
529	20240327	103500	944761600	9710	9710	9710	9700	156
530	20240327	103400	943247640	9710	9710	9710	9700	954
531	20240327	103300	933984330	9710	9720	9720	9710	411
532	20240327	103200	929991710	9720	9720	9720	9710	315
533	20240327	103100	926929940	9720	9720	9720	9720	648
534	20240327	103000	920631380	9720	9720	9730	9720	228
535	20240327	102900	918414850	9720	9730	9730	9720	236
536	20240327	102800	916119080	9730	9730	9730	9730	52
537	20240327	102700	915613120	9720	9730	9730	9720	205
538	20240327	102600	913620010	9730	9730	9730	9730	535
539	20240327	102500	908414460	9730	9730	9730	9730	192
540	20240327	102400	906546300	9730	9730	9730	9730	0
541	20240327	102300	906546300	9730	9760	9760	9730	944
542	20240327	102200	897358270	9760	9770	9770	9760	772
543	20240327	102100	889823540	9770	9770	9770	9770	157
544	20240327	102000	888289650	9770	9760	9770	9760	124
545	20240327	101900	887079180	9770	9770	9770	9760	997
546	20240327	101800	877339940	9770	9770	9770	9760	74
547	20240327	101700	876616970	9770	9770	9770	9760	521
548	20240327	101600	871528200	9770	9770	9770	9760	222
549	20240327	101500	869360940	9760	9760	9770	9760	164
550	20240327	101400	867758830	9760	9750	9770	9750	561
551	20240327	101300	862279110	9750	9750	9750	9730	66
552	20240327	101200	861635640	9750	9740	9750	9740	199
553	20240327	101100	859696080	9740	9740	9740	9730	367
554	20240327	101000	856122400	9720	9720	9720	9720	355
555	20240327	100900	852671800	9720	9740	9740	9720	841
556	20240327	100800	844481430	9740	9740	9740	9740	418
557	20240327	100700	840410110	9740	9750	9750	9740	169
558	20240327	100600	838763750	9750	9750	9750	9750	261
559	20240327	100500	836219000	9760	9760	9760	9760	50
560	20240327	100400	835731000	9760	9760	9760	9750	119
561	20240327	100300	834570700	9760	9770	9770	9760	509
562	20240327	100200	829601730	9770	9780	9780	9770	593
563	20240327	100100	823808090	9770	9770	9770	9770	598
564	20240327	100000	817965630	9770	9770	9770	9770	126
565	20240327	095900	816734610	9770	9770	9770	9770	55
566	20240327	095800	816197260	9770	9760	9770	9760	814
567	20240327	095700	808247480	9770	9760	9770	9760	53
568	20240327	095600	807730040	9760	9770	9770	9760	91
569	20240327	095500	806841570	9770	9770	9770	9760	539
570	20240327	095400	801578250	9770	9780	9780	9770	2081
571	20240327	095300	781241620	9780	9780	9780	9770	220
572	20240327	095200	779091020	9780	9770	9780	9770	596
573	20240327	095100	773267560	9760	9770	9770	9760	394
574	20240327	095000	769418390	9770	9760	9780	9750	3447
575	20240327	094900	735732240	9750	9760	9760	9750	301
576	20240327	094800	732794550	9760	9760	9760	9760	493
577	20240327	094700	727982870	9760	9750	9760	9750	122
578	20240327	094600	726792190	9760	9750	9760	9750	457
579	20240327	094500	722332380	9750	9750	9750	9750	783
580	20240327	094400	714698130	9750	9740	9750	9740	437
581	20240327	094300	710439090	9740	9730	9740	9720	316
582	20240327	094200	707363050	9730	9740	9740	9730	349
583	20240327	094100	703964790	9730	9710	9730	9700	2428
584	20240327	094000	680379120	9700	9700	9700	9690	1974
585	20240327	093900	661238880	9700	9700	9700	9700	548
586	20240327	093800	655923280	9700	9700	9700	9700	451
587	20240327	093700	651548580	9690	9700	9700	9690	550
588	20240327	093600	646217620	9700	9700	9710	9700	539
589	20240327	093500	640987350	9700	9700	9710	9700	725
590	20240327	093400	633947860	9700	9700	9700	9700	556
591	20240327	093300	628554660	9710	9710	9710	9710	110
592	20240327	093200	627486560	9710	9710	9710	9710	298
593	20240327	093100	624592980	9720	9720	9720	9710	1101
594	20240327	093000	613896130	9730	9730	9730	9720	268
595	20240327	092900	611290450	9730	9730	9730	9730	440
596	20240327	092800	607009250	9730	9730	9730	9730	170
597	20240327	092700	605355150	9730	9730	9730	9730	598
598	20240327	092600	599536610	9740	9730	9740	9730	130
599	20240327	092500	598270500	9730	9730	9730	9730	405
600	20240327	092400	594329850	9730	9710	9730	9710	1264
601	20240327	092300	582049910	9710	9700	9710	9680	1616
602	20240327	092200	566365560	9670	9670	9690	9670	2657
603	20240327	092100	540657620	9670	9680	9680	9670	1556
604	20240327	092000	525610190	9680	9690	9690	9670	3448
605	20240327	091900	492243410	9690	9690	9690	9690	1062
606	20240327	091800	481952630	9690	9690	9690	9690	127
607	20240327	091700	480722000	9690	9700	9710	9680	3327
608	20240327	091600	448463580	9700	9710	9710	9700	1133
609	20240327	091500	437471650	9710	9710	9740	9700	1532
610	20240327	091400	422586200	9710	9710	9710	9700	239
611	20240327	091300	420266590	9710	9710	9740	9700	2587
612	20240327	091200	395157050	9710	9750	9750	9710	3293
613	20240327	091100	363117990	9760	9780	9790	9760	577
614	20240327	091000	357476900	9780	9750	9780	9740	2665
615	20240327	090900	331467270	9730	9730	9760	9720	3265
616	20240327	090800	299666590	9730	9740	9740	9730	1090
617	20240327	090700	289054940	9740	9740	9750	9730	2086
618	20240327	090600	268733660	9740	9750	9760	9740	1214
619	20240327	090500	256906920	9740	9750	9750	9740	1925
620	20240327	090400	238150100	9740	9760	9760	9740	999
621	20240327	090300	228408250	9770	9830	9830	9760	7091
622	20240327	090200	158906710	9820	9810	9830	9810	3998
623	20240327	090100	119627410	9830	9780	9830	9750	4825
624	20240327	090000	72342760	9780	9700	9780	9690	7443