KissMeData/245620/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	201600	822556346	498	498	498	498	41142
3	20240327	201500	822556346	498	498	498	498	0
4	20240327	201400	822556346	498	498	498	498	0
5	20240327	201300	822556346	498	498	498	498	0
6	20240327	201200	822556346	498	498	498	498	0
7	20240327	201100	822556346	498	498	498	498	0
8	20240327	201000	822556346	498	498	498	498	0
9	20240327	200900	822556346	498	498	498	498	0
10	20240327	200800	822556346	498	498	498	498	0
11	20240327	200700	822556346	498	498	498	498	0
12	20240327	200600	822556346	498	498	498	498	0
13	20240327	200500	822556346	498	498	498	498	0
14	20240327	200400	822556346	498	498	498	498	0
15	20240327	200300	822556346	498	498	498	498	0
16	20240327	200200	822556346	498	498	498	498	0
17	20240327	200100	822556346	498	498	498	498	0
18	20240327	200000	822556346	498	498	498	498	0
19	20240327	195900	822556346	498	498	498	498	0
20	20240327	195800	822556346	498	498	498	498	0
21	20240327	195700	822556346	498	498	498	498	0
22	20240327	195600	822556346	498	498	498	498	0
23	20240327	195500	822556346	498	498	498	498	0
24	20240327	195400	822556346	498	498	498	498	0
25	20240327	195300	822556346	498	498	498	498	0
26	20240327	195200	822556346	498	498	498	498	0
27	20240327	195100	822556346	498	498	498	498	0
28	20240327	195000	822556346	498	498	498	498	0
29	20240327	194900	822556346	498	498	498	498	0
30	20240327	194800	822556346	498	498	498	498	0
31	20240327	194700	822556346	498	498	498	498	0
32	20240327	194600	822556346	498	498	498	498	41142
33	20240327	194500	822556346	498	498	498	498	0
34	20240327	194400	822556346	498	498	498	498	0
35	20240327	194300	822556346	498	498	498	498	0
36	20240327	194200	822556346	498	498	498	498	0
37	20240327	194100	822556346	498	498	498	498	0
38	20240327	194000	822556346	498	498	498	498	0
39	20240327	193900	822556346	498	498	498	498	0
40	20240327	193800	822556346	498	498	498	498	0
41	20240327	193700	822556346	498	498	498	498	0
42	20240327	193600	822556346	498	498	498	498	0
43	20240327	193500	822556346	498	498	498	498	0
44	20240327	193400	822556346	498	498	498	498	0
45	20240327	193300	822556346	498	498	498	498	0
46	20240327	193200	822556346	498	498	498	498	0
47	20240327	193100	822556346	498	498	498	498	0
48	20240327	193000	822556346	498	498	498	498	0
49	20240327	192900	822556346	498	498	498	498	0
50	20240327	192800	822556346	498	498	498	498	0
51	20240327	192700	822556346	498	498	498	498	0
52	20240327	192600	822556346	498	498	498	498	0
53	20240327	192500	822556346	498	498	498	498	0
54	20240327	192400	822556346	498	498	498	498	0
55	20240327	192300	822556346	498	498	498	498	0
56	20240327	192200	822556346	498	498	498	498	0
57	20240327	192100	822556346	498	498	498	498	0
58	20240327	192000	822556346	498	498	498	498	0
59	20240327	191900	822556346	498	498	498	498	0
60	20240327	191800	822556346	498	498	498	498	0
61	20240327	191700	822556346	498	498	498	498	0
62	20240327	191600	822556346	498	498	498	498	41142
63	20240327	191500	822556346	498	498	498	498	0
64	20240327	191400	822556346	498	498	498	498	0
65	20240327	191300	822556346	498	498	498	498	0
66	20240327	191200	822556346	498	498	498	498	0
67	20240327	191100	822556346	498	498	498	498	0
68	20240327	191000	822556346	498	498	498	498	0
69	20240327	190900	822556346	498	498	498	498	0
70	20240327	190800	822556346	498	498	498	498	0
71	20240327	190700	822556346	498	498	498	498	0
72	20240327	190600	822556346	498	498	498	498	0
73	20240327	190500	822556346	498	498	498	498	0
74	20240327	190400	822556346	498	498	498	498	0
75	20240327	190300	822556346	498	498	498	498	0
76	20240327	190200	822556346	498	498	498	498	0
77	20240327	190100	822556346	498	498	498	498	0
78	20240327	190000	822556346	498	498	498	498	0
79	20240327	185900	822556346	498	498	498	498	0
80	20240327	185800	822556346	498	498	498	498	0
81	20240327	185700	822556346	498	498	498	498	0
82	20240327	185600	822556346	498	498	498	498	0
83	20240327	185500	822556346	498	498	498	498	0
84	20240327	185400	822556346	498	498	498	498	0
85	20240327	185300	822556346	498	498	498	498	0
86	20240327	185200	822556346	498	498	498	498	0
87	20240327	185100	822556346	498	498	498	498	0
88	20240327	185000	822556346	498	498	498	498	0
89	20240327	184900	822556346	498	498	498	498	0
90	20240327	184800	822556346	498	498	498	498	0
91	20240327	184700	822556346	498	498	498	498	0
92	20240327	184600	822556346	498	498	498	498	41142
93	20240327	184500	822556346	498	498	498	498	0
94	20240327	184400	822556346	498	498	498	498	0
95	20240327	184300	822556346	498	498	498	498	0
96	20240327	184200	822556346	498	498	498	498	0
97	20240327	184100	822556346	498	498	498	498	0
98	20240327	184000	822556346	498	498	498	498	0
99	20240327	183900	822556346	498	498	498	498	0
100	20240327	183800	822556346	498	498	498	498	0
101	20240327	183700	822556346	498	498	498	498	0
102	20240327	183600	822556346	498	498	498	498	0
103	20240327	183500	822556346	498	498	498	498	0
104	20240327	183400	822556346	498	498	498	498	0
105	20240327	183300	822556346	498	498	498	498	0
106	20240327	183200	822556346	498	498	498	498	0
107	20240327	183100	822556346	498	498	498	498	0
108	20240327	183000	822556346	498	498	498	498	0
109	20240327	182900	822556346	498	498	498	498	0
110	20240327	182800	822556346	498	498	498	498	0
111	20240327	182700	822556346	498	498	498	498	0
112	20240327	182600	822556346	498	498	498	498	0
113	20240327	182500	822556346	498	498	498	498	0
114	20240327	182400	822556346	498	498	498	498	0
115	20240327	182300	822556346	498	498	498	498	0
116	20240327	182200	822556346	498	498	498	498	0
117	20240327	182100	822556346	498	498	498	498	0
118	20240327	182000	822556346	498	498	498	498	0
119	20240327	181900	822556346	498	498	498	498	0
120	20240327	181800	822556346	498	498	498	498	0
121	20240327	181700	822556346	498	498	498	498	0
122	20240327	181600	822556346	498	498	498	498	41142
123	20240327	181500	822556346	498	498	498	498	0
124	20240327	181400	822556346	498	498	498	498	0
125	20240327	181300	822556346	498	498	498	498	0
126	20240327	181200	822556346	498	498	498	498	0
127	20240327	181100	822556346	498	498	498	498	0
128	20240327	181000	822556346	498	498	498	498	0
129	20240327	180900	822556346	498	498	498	498	0
130	20240327	180800	822556346	498	498	498	498	0
131	20240327	180700	822556346	498	498	498	498	0
132	20240327	180600	822556346	498	498	498	498	0
133	20240327	180500	822556346	498	498	498	498	0
134	20240327	180400	822556346	498	498	498	498	0
135	20240327	180300	822556346	498	498	498	498	0
136	20240327	180200	822556346	498	498	498	498	0
137	20240327	180100	822556346	498	498	498	498	0
138	20240327	180000	822556346	498	498	498	498	0
139	20240327	175900	822556346	498	498	498	498	0
140	20240327	175800	822556346	498	498	498	498	0
141	20240327	175700	822556346	498	498	498	498	0
142	20240327	175600	822556346	498	498	498	498	0
143	20240327	175500	822556346	498	498	498	498	0
144	20240327	175400	822556346	498	498	498	498	0
145	20240327	175300	822556346	498	498	498	498	0
146	20240327	175200	822556346	498	498	498	498	0
147	20240327	175100	822556346	498	498	498	498	0
148	20240327	175000	822556346	498	498	498	498	0
149	20240327	174900	822556346	498	498	498	498	0
150	20240327	174800	822556346	498	498	498	498	0
151	20240327	174700	822556346	498	498	498	498	0
152	20240327	174600	822556346	498	498	498	498	41142
153	20240327	174500	822556346	498	498	498	498	0
154	20240327	174400	822556346	498	498	498	498	0
155	20240327	174300	822556346	498	498	498	498	0
156	20240327	174200	822556346	498	498	498	498	0
157	20240327	174100	822556346	498	498	498	498	0
158	20240327	174000	822556346	498	498	498	498	0
159	20240327	173900	822556346	498	498	498	498	0
160	20240327	173800	822556346	498	498	498	498	0
161	20240327	173700	822556346	498	498	498	498	0
162	20240327	173600	822556346	498	498	498	498	0
163	20240327	173500	822556346	498	498	498	498	0
164	20240327	173400	822556346	498	498	498	498	0
165	20240327	173300	822556346	498	498	498	498	0
166	20240327	173200	822556346	498	498	498	498	0
167	20240327	173100	822556346	498	498	498	498	0
168	20240327	173000	822556346	498	498	498	498	0
169	20240327	172900	822556346	498	498	498	498	0
170	20240327	172800	822556346	498	498	498	498	0
171	20240327	172700	822556346	498	498	498	498	0
172	20240327	172600	822556346	498	498	498	498	0
173	20240327	172500	822556346	498	498	498	498	0
174	20240327	172400	822556346	498	498	498	498	0
175	20240327	172300	822556346	498	498	498	498	0
176	20240327	172200	822556346	498	498	498	498	0
177	20240327	172100	822556346	498	498	498	498	0
178	20240327	172000	822556346	498	498	498	498	0
179	20240327	171900	822556346	498	498	498	498	0
180	20240327	171800	822556346	498	498	498	498	0
181	20240327	171700	822556346	498	498	498	498	0
182	20240327	171600	822556346	498	498	498	498	41142
183	20240327	171500	822556346	498	498	498	498	0
184	20240327	171400	822556346	498	498	498	498	0
185	20240327	171300	822556346	498	498	498	498	0
186	20240327	171200	822556346	498	498	498	498	0
187	20240327	171100	822556346	498	498	498	498	0
188	20240327	171000	822556346	498	498	498	498	0
189	20240327	170900	822556346	498	498	498	498	0
190	20240327	170800	822556346	498	498	498	498	0
191	20240327	170700	822556346	498	498	498	498	0
192	20240327	170600	822556346	498	498	498	498	0
193	20240327	170500	822556346	498	498	498	498	0
194	20240327	170400	822556346	498	498	498	498	0
195	20240327	170300	822556346	498	498	498	498	0
196	20240327	170200	822556346	498	498	498	498	0
197	20240327	170100	822556346	498	498	498	498	0
198	20240327	170000	822556346	498	498	498	498	0
199	20240327	165900	822556346	498	498	498	498	0
200	20240327	165800	822556346	498	498	498	498	0
201	20240327	165700	822556346	498	498	498	498	0
202	20240327	165600	822556346	498	498	498	498	0
203	20240327	165500	822556346	498	498	498	498	0
204	20240327	165400	822556346	498	498	498	498	0
205	20240327	165300	822556346	498	498	498	498	0
206	20240327	165200	822556346	498	498	498	498	0
207	20240327	165100	822556346	498	498	498	498	0
208	20240327	165000	822556346	498	498	498	498	0
209	20240327	164900	822556346	498	498	498	498	0
210	20240327	164800	822556346	498	498	498	498	0
211	20240327	164700	822556346	498	498	498	498	0
212	20240327	164600	822556346	498	498	498	498	41142
213	20240327	164500	822556346	498	498	498	498	0
214	20240327	164400	822556346	498	498	498	498	0
215	20240327	164300	822556346	498	498	498	498	0
216	20240327	164200	822556346	498	498	498	498	0
217	20240327	164100	822556346	498	498	498	498	0
218	20240327	164000	822556346	498	498	498	498	0
219	20240327	163900	822556346	498	498	498	498	0
220	20240327	163800	822556346	498	498	498	498	0
221	20240327	163700	822556346	498	498	498	498	0
222	20240327	163600	822556346	498	498	498	498	0
223	20240327	163500	822556346	498	498	498	498	0
224	20240327	163400	822556346	498	498	498	498	0
225	20240327	163300	822556346	498	498	498	498	0
226	20240327	163200	822556346	498	498	498	498	0
227	20240327	163100	822556346	498	498	498	498	0
228	20240327	163000	822556346	498	498	498	498	0
229	20240327	162900	822556346	498	498	498	498	0
230	20240327	162800	822556346	498	498	498	498	0
231	20240327	162700	822556346	498	498	498	498	0
232	20240327	162600	822556346	498	498	498	498	0
233	20240327	162500	822556346	498	498	498	498	0
234	20240327	162400	822556346	498	498	498	498	0
235	20240327	162300	822556346	498	498	498	498	0
236	20240327	162200	822556346	498	498	498	498	0
237	20240327	162100	822556346	498	498	498	498	0
238	20240327	162000	822556346	498	498	498	498	0
239	20240327	161900	822556346	498	498	498	498	0
240	20240327	161800	822556346	498	498	498	498	0
241	20240327	161700	822556346	498	498	498	498	0
242	20240327	161600	822556346	498	498	498	498	41142
243	20240327	161500	822556346	498	498	498	498	0
244	20240327	161400	822556346	498	498	498	498	0
245	20240327	161300	822556346	498	498	498	498	0
246	20240327	161200	822556346	498	498	498	498	0
247	20240327	161100	822556346	498	498	498	498	0
248	20240327	161000	822556346	498	498	498	498	0
249	20240327	160900	822556346	498	498	498	498	0
250	20240327	160800	822556346	498	498	498	498	0
251	20240327	160700	822556346	498	498	498	498	0
252	20240327	160600	822556346	498	498	498	498	0
253	20240327	160500	822556346	498	498	498	498	0
254	20240327	160400	822556346	498	498	498	498	0
255	20240327	160300	822556346	498	498	498	498	0
256	20240327	160200	822556346	498	498	498	498	0
257	20240327	160100	822556346	498	498	498	498	0
258	20240327	160000	822556346	498	498	498	498	0
259	20240327	155900	822556346	498	498	498	498	0
260	20240327	155800	822556346	498	498	498	498	0
261	20240327	155700	822556346	498	498	498	498	0
262	20240327	155600	822556346	498	498	498	498	0
263	20240327	155500	822556346	498	498	498	498	0
264	20240327	155400	822556346	498	498	498	498	0
265	20240327	155300	822556346	498	498	498	498	0
266	20240327	155200	822556346	498	498	498	498	0
267	20240327	155100	822556346	498	498	498	498	0
268	20240327	155000	822556346	498	498	498	498	0
269	20240327	154900	822556346	498	498	498	498	0
270	20240327	154800	822556346	498	498	498	498	0
271	20240327	154700	822556346	498	498	498	498	0
272	20240327	154600	822556346	498	498	498	498	41142
273	20240327	154500	822556346	498	498	498	498	0
274	20240327	154400	822556346	498	498	498	498	0
275	20240327	154300	822556346	498	498	498	498	0
276	20240327	154200	822556346	498	498	498	498	0
277	20240327	154100	822556346	498	498	498	498	0
278	20240327	154000	822556346	498	498	498	498	0
279	20240327	153900	822556346	498	498	498	498	0
280	20240327	153800	822556346	498	498	498	498	0
281	20240327	153700	822556346	498	498	498	498	0
282	20240327	153600	822556346	498	498	498	498	0
283	20240327	153500	822556346	498	498	498	498	0
284	20240327	153400	822556346	498	498	498	498	0
285	20240327	153300	822556346	498	498	498	498	0
286	20240327	153200	822556346	498	498	498	498	0
287	20240327	153100	822556346	498	498	498	498	0
288	20240327	153000	822556346	498	498	498	498	41142
289	20240327	152900	802067630	499	499	499	499	0
290	20240327	152800	802067630	499	499	499	499	0
291	20240327	152700	802067630	499	499	499	499	0
292	20240327	152600	802067630	499	499	499	499	0
293	20240327	152500	802067630	499	499	499	499	0
294	20240327	152400	802067630	499	499	499	499	0
295	20240327	152300	802067630	499	499	499	499	0
296	20240327	152200	802067630	499	499	499	499	0
297	20240327	152100	802067630	499	499	499	499	0
298	20240327	152000	802067630	499	499	499	499	0
299	20240327	151900	802067630	499	499	499	499	2212
300	20240327	151800	800963842	500	500	503	500	1911
301	20240327	151700	800008339	498	500	500	498	15680
302	20240327	151600	792188845	500	500	500	500	0
303	20240327	151500	792188845	500	501	501	500	19465
304	20240327	151400	782456344	501	504	504	501	22004
305	20240327	151300	771422498	504	504	504	504	29
306	20240327	151200	771407882	504	502	504	502	1866
307	20240327	151100	770470900	502	502	502	502	48
308	20240327	151000	770446804	502	501	502	501	1250
309	20240327	150900	769819554	501	502	502	501	4000
310	20240327	150800	767815054	501	502	502	501	2400
311	20240327	150700	766611994	501	501	501	501	10
312	20240327	150600	766606984	501	503	503	501	3200
313	20240327	150500	765002165	504	504	504	504	343
314	20240327	150400	764829293	505	505	505	505	0
315	20240327	150300	764829293	505	504	505	501	5881
316	20240327	150200	761872229	503	504	504	503	105
317	20240327	150100	761819310	504	504	504	504	1
318	20240327	150000	761818806	504	504	504	504	0
319	20240327	145900	761818806	504	504	504	504	1030
320	20240327	145800	761299686	504	504	504	504	337
321	20240327	145700	761129838	503	504	504	503	1106
322	20240327	145600	760572518	502	502	502	502	0
323	20240327	145500	760572518	502	503	503	502	874
324	20240327	145400	760133737	504	504	504	504	44
325	20240327	145300	760111561	504	504	504	504	0
326	20240327	145200	760111561	504	504	504	504	6
327	20240327	145100	760108537	504	504	504	504	21
328	20240327	145000	760097953	501	504	504	501	2020
329	20240327	144900	759085873	504	504	504	504	0
330	20240327	144800	759085873	504	504	504	504	200
331	20240327	144700	758985073	502	503	503	502	148
332	20240327	144600	758910774	503	503	504	503	2036
333	20240327	144500	757884641	502	502	502	502	964
334	20240327	144400	757400713	504	504	504	504	1
335	20240327	144300	757400209	502	502	502	502	0
336	20240327	144200	757400209	502	505	505	502	3423
337	20240327	144100	755678863	501	501	501	501	5000
338	20240327	144000	753173863	501	502	505	501	6750
339	20240327	143900	749786315	502	502	502	502	23
340	20240327	143800	749774769	505	505	505	505	402
341	20240327	143700	749571759	506	506	506	506	15
342	20240327	143600	749564169	501	504	504	501	36022
343	20240327	143500	731473708	504	505	505	504	12452
344	20240327	143400	725196221	505	507	507	505	35127
345	20240327	143300	707453647	507	507	507	507	14
346	20240327	143200	707446549	507	508	508	507	7042
347	20240327	143100	703871027	508	508	508	508	3237
348	20240327	143000	702226631	509	509	509	509	289
349	20240327	142900	702079530	510	508	510	508	85
350	20240327	142800	702036344	511	507	511	507	6456
351	20240327	142700	698752759	508	508	508	508	42
352	20240327	142600	698731423	508	508	508	508	161
353	20240327	142500	698649635	508	508	508	508	5
354	20240327	142400	698647095	510	511	511	510	117
355	20240327	142300	698587412	510	507	510	507	143
356	20240327	142200	698514811	506	506	506	506	0
357	20240327	142100	698514811	506	510	510	506	1132
358	20240327	142000	697941791	512	508	512	508	5370
359	20240327	141900	695203574	508	509	509	508	101
360	20240327	141800	695152265	508	508	508	508	68
361	20240327	141700	695117721	508	507	508	507	1644
362	20240327	141600	694283980	506	507	507	506	250
363	20240327	141500	694157430	507	506	507	506	839
364	20240327	141400	693732059	507	507	507	507	0
365	20240327	141300	693732059	507	507	507	506	11
366	20240327	141200	693726487	506	505	506	505	15087
367	20240327	141100	686107466	506	505	506	505	17
368	20240327	141000	686098866	505	505	505	505	5625
369	20240327	140900	683258241	505	505	505	505	0
370	20240327	140800	683258241	505	505	505	505	0
371	20240327	140700	683258241	505	505	505	505	0
372	20240327	140600	683258241	505	505	505	505	0
373	20240327	140500	683258241	505	505	505	505	861
374	20240327	140400	682823436	505	506	506	505	6160
375	20240327	140300	679711747	507	507	507	506	175
376	20240327	140200	679623174	506	505	506	505	5425
377	20240327	140100	676879549	505	504	505	504	40021
378	20240327	140000	656676356	504	504	504	504	17
379	20240327	135900	656667788	502	504	504	502	13
380	20240327	135800	656661254	502	502	504	502	1089
381	20240327	135700	656114560	504	503	504	502	5992
382	20240327	135600	653099196	503	503	503	503	945
383	20240327	135500	652623861	504	504	504	504	69
384	20240327	135400	652589085	503	503	503	503	0
385	20240327	135300	652589085	503	504	504	503	54
386	20240327	135200	652561899	504	503	504	503	751
387	20240327	135100	652183646	502	502	502	502	0
388	20240327	135000	652183646	502	502	502	502	0
389	20240327	134900	652183646	502	503	503	502	1041
390	20240327	134800	651660914	503	503	503	503	1135
391	20240327	134700	651090009	505	505	505	505	1500
392	20240327	134600	650332509	503	503	503	503	383
393	20240327	134500	650139860	503	504	504	503	1866
394	20240327	134400	649200421	505	504	505	504	113
395	20240327	134300	649143468	504	504	504	504	0
396	20240327	134200	649143468	504	504	504	504	0
397	20240327	134100	649143468	504	504	504	504	0
398	20240327	134000	649143468	504	504	504	504	1063
399	20240327	133900	648607716	504	504	504	504	101
400	20240327	133800	648556812	503	503	503	503	100
401	20240327	133700	648506512	503	504	504	503	916
402	20240327	133600	648045759	504	504	504	504	420
403	20240327	133500	647834079	504	504	504	504	2417
404	20240327	133400	646615911	504	505	505	504	7005
405	20240327	133300	643078400	506	506	506	506	1555
406	20240327	133200	642291570	507	507	507	507	0
407	20240327	133100	642291570	507	507	507	507	502
408	20240327	133000	642037056	506	506	506	506	1300
409	20240327	132900	641379256	506	506	506	506	250
410	20240327	132800	641252756	507	507	507	507	121
411	20240327	132700	641191409	507	507	507	507	0
412	20240327	132600	641191409	507	507	507	507	889
413	20240327	132500	640740686	506	506	507	506	2012
414	20240327	132400	639721588	506	507	507	506	355
415	20240327	132300	639541611	507	508	508	507	4715
416	20240327	132200	637150091	508	507	508	507	1782
417	20240327	132100	636245293	508	508	508	508	2
418	20240327	132000	636244277	507	507	507	507	0
419	20240327	131900	636244277	507	507	507	507	285
420	20240327	131800	636099782	508	509	509	508	386
421	20240327	131700	635903517	509	506	509	506	5078
422	20240327	131600	633322355	509	506	509	506	7932
423	20240327	131500	629293700	504	504	504	504	1
424	20240327	131400	629293196	504	504	504	504	430
425	20240327	131300	629076476	504	505	505	504	2821
426	20240327	131200	627654159	506	506	506	506	0
427	20240327	131100	627654159	506	507	507	506	2124
428	20240327	131000	626577407	508	508	508	508	1000
429	20240327	130900	626069407	508	509	509	508	792
430	20240327	130800	625666771	510	510	510	510	0
431	20240327	130700	625666771	510	510	510	510	1
432	20240327	130600	625666261	510	510	510	505	2353
433	20240327	130500	624476481	510	506	510	506	5190
434	20240327	130400	621836252	506	505	506	505	14
435	20240327	130300	621829170	505	508	508	505	4259
436	20240327	130200	619675966	508	508	508	508	0
437	20240327	130100	619675966	508	507	508	507	1713
438	20240327	130000	618807375	507	505	507	505	13022
439	20240327	125900	612229000	505	505	505	505	5403
440	20240327	125800	609500485	505	505	505	505	4000
441	20240327	125700	607480485	505	504	505	504	947
442	20240327	125600	607003172	504	504	504	504	1075
443	20240327	125500	606461372	504	503	504	503	25708
444	20240327	125400	593520108	503	503	503	503	1
445	20240327	125300	593519605	503	502	503	502	238
446	20240327	125200	593400128	502	503	503	502	3136
447	20240327	125100	591825281	503	502	503	502	7982
448	20240327	125000	587818316	502	502	502	502	296
449	20240327	124900	587669724	502	503	503	502	453
450	20240327	124800	587442315	503	503	503	503	0
451	20240327	124700	587442315	503	503	503	503	250
452	20240327	124600	587316565	503	502	503	502	5010
453	20240327	124500	584796545	502	502	502	502	150
454	20240327	124400	584721245	502	502	502	501	3028
455	20240327	124300	583201902	502	502	502	502	389
456	20240327	124200	583006624	503	503	503	503	0
457	20240327	124100	583006624	503	502	503	502	430
458	20240327	124000	582790356	502	502	502	502	1235
459	20240327	123900	582170386	502	502	502	502	9
460	20240327	123800	582165868	502	502	502	502	7
461	20240327	123700	582162354	501	501	501	501	4
462	20240327	123600	582160350	501	501	501	501	2034
463	20240327	123500	581141316	502	502	502	502	188
464	20240327	123400	581046940	503	503	503	503	8
465	20240327	123300	581042916	501	501	501	501	1
466	20240327	123200	581042415	500	500	500	500	2
467	20240327	123100	581041415	501	501	501	501	9
468	20240327	123000	581036906	500	501	501	500	7533
469	20240327	122900	577266904	501	501	501	501	5616
470	20240327	122800	574453288	503	503	503	503	300
471	20240327	122700	574302388	503	500	503	499	72491
472	20240327	122600	538053510	500	500	500	500	38783
473	20240327	122500	518662010	500	500	500	499	3050
474	20240327	122400	517137045	499	500	500	499	12406
475	20240327	122300	510936445	499	499	499	499	35
476	20240327	122200	510918980	499	499	499	499	0
477	20240327	122100	510918980	499	499	499	499	20
478	20240327	122000	510909000	499	499	499	499	8109
479	20240327	121900	506862609	500	500	500	500	100
480	20240327	121800	506812609	499	500	500	499	8459
481	20240327	121700	502585805	499	499	499	499	0
482	20240327	121600	502585805	499	499	500	499	694
483	20240327	121500	502238899	499	500	500	499	5750
484	20240327	121400	499364349	499	499	499	499	400
485	20240327	121300	499164749	499	499	499	499	210
486	20240327	121200	499059959	499	499	499	499	2369
487	20240327	121100	497877828	499	500	500	498	2970
488	20240327	121000	496396370	501	500	501	500	5191
489	20240327	120900	493800864	499	499	499	499	3918
490	20240327	120800	491845782	499	498	499	498	1805
491	20240327	120700	490945387	499	499	499	499	51
492	20240327	120600	490919938	499	498	499	497	201
493	20240327	120500	490819741	499	499	499	499	0
494	20240327	120400	490819741	499	498	499	498	1867
495	20240327	120300	489888508	499	499	499	499	0
496	20240327	120200	489888508	499	497	499	497	821
497	20240327	120100	489479671	497	498	498	497	1087
498	20240327	120000	488938349	499	499	499	498	829
499	20240327	115900	488525500	499	498	499	498	22
500	20240327	115800	488514523	498	498	498	498	1000
501	20240327	115700	488016523	497	497	497	497	738
502	20240327	115600	487649737	498	497	498	497	1001
503	20240327	115500	487152239	497	497	497	497	200
504	20240327	115400	487052839	498	498	498	498	515
505	20240327	115300	486796369	497	498	498	497	640
506	20240327	115200	486478269	497	497	497	497	20
507	20240327	115100	486468329	499	499	499	499	500
508	20240327	115000	486218829	499	497	499	497	271
509	20240327	114900	486084140	497	497	497	497	200
510	20240327	114800	485984740	497	498	499	497	611
511	20240327	114700	485680960	498	498	498	498	0
512	20240327	114600	485680960	498	498	498	498	3200
513	20240327	114500	484087360	498	498	498	498	9
514	20240327	114400	484082878	498	497	498	497	1002
515	20240327	114300	483584882	497	497	497	497	0
516	20240327	114200	483584882	497	497	497	497	1049
517	20240327	114100	483063529	497	496	497	496	1003
518	20240327	114000	482566038	497	497	497	497	60
519	20240327	113900	482536218	496	496	496	496	0
520	20240327	113800	482536218	496	496	496	496	0
521	20240327	113700	482536218	496	497	497	496	5001
522	20240327	113600	480055721	496	497	497	496	8264
523	20240327	113500	475956535	497	497	497	497	100
524	20240327	113400	475906835	497	497	497	497	65
525	20240327	113300	475874530	497	497	497	497	500
526	20240327	113200	475626030	497	497	497	497	1000
527	20240327	113100	475129030	497	497	497	497	403
528	20240327	113000	474928739	498	497	498	497	161
529	20240327	112900	474848701	498	498	498	498	6
530	20240327	112800	474845713	497	497	497	497	213
531	20240327	112700	474739852	496	498	498	496	17880
532	20240327	112600	465851043	498	498	498	498	4
533	20240327	112500	465849051	498	498	498	498	200
534	20240327	112400	465749451	497	497	497	497	0
535	20240327	112300	465749451	497	497	497	497	18
536	20240327	112200	465740505	496	496	496	496	2
537	20240327	112100	465739513	498	496	498	496	801
538	20240327	112000	465341433	496	496	496	496	673
539	20240327	111900	465007625	496	496	496	496	0
540	20240327	111800	465007625	496	497	497	496	1856
541	20240327	111700	464087046	497	498	498	497	25
542	20240327	111600	464074619	496	496	496	496	550
543	20240327	111500	463801819	496	496	496	496	1242
544	20240327	111400	463185787	496	496	496	496	0
545	20240327	111300	463185787	496	498	498	496	1696
546	20240327	111200	462344545	496	498	498	496	408
547	20240327	111100	462141821	497	497	497	497	27
548	20240327	111000	462128402	498	496	498	496	10288
549	20240327	110900	457021356	497	497	497	497	4445
550	20240327	110800	454812191	497	498	498	497	7011
551	20240327	110700	451320913	498	498	498	498	251
552	20240327	110600	451195915	499	499	499	499	0
553	20240327	110500	451195915	499	499	499	499	13
554	20240327	110400	451189428	499	500	500	497	5366
555	20240327	110300	448512520	499	498	499	496	2049
556	20240327	110200	447492401	496	496	496	496	4086
557	20240327	110100	445465745	497	497	498	496	8471
558	20240327	110000	441255998	497	497	497	497	0
559	20240327	105900	441255998	497	497	497	497	113
560	20240327	105800	441199837	497	497	497	497	0
561	20240327	105700	441199837	497	497	497	497	0
562	20240327	105600	441199837	497	497	497	497	4744
563	20240327	105500	438842069	497	499	499	497	4226
564	20240327	105400	436741129	499	499	499	499	1
565	20240327	105300	436740630	496	496	496	496	325
566	20240327	105200	436579430	496	499	499	496	1361
567	20240327	105100	435902948	499	499	499	499	0
568	20240327	105000	435902948	499	498	500	498	2342
569	20240327	104900	434736593	499	499	499	499	1393
570	20240327	104800	434041486	499	498	499	498	4745
571	20240327	104700	431678475	497	497	498	497	1079
572	20240327	104600	431142207	497	498	498	497	254
573	20240327	104500	431015966	497	496	497	496	361
574	20240327	104400	430836902	496	498	498	496	2720
575	20240327	104300	429484778	498	498	498	498	1213
576	20240327	104200	428880704	498	498	498	498	2465
577	20240327	104100	427653134	498	498	498	498	8150
578	20240327	104000	423594434	497	497	498	497	277
579	20240327	103900	423456638	497	498	498	497	569
580	20240327	103800	423173655	498	498	498	498	153
581	20240327	103700	423097461	498	498	498	498	470
582	20240327	103600	422863401	498	499	499	497	621
583	20240327	103500	422553626	497	497	497	497	1730
584	20240327	103400	421693816	497	499	499	497	1513
585	20240327	103300	420940055	497	497	497	497	7
586	20240327	103200	420936576	497	497	497	495	24789
587	20240327	103100	408640586	497	497	497	497	0
588	20240327	103000	408640586	497	496	497	496	58
589	20240327	102900	408611804	499	497	499	496	4777
590	20240327	102800	406240278	497	499	499	497	522
591	20240327	102700	405980085	496	499	499	496	11253
592	20240327	102600	400391651	499	500	500	499	412
593	20240327	102500	400186054	500	500	500	499	620
594	20240327	102400	399876055	499	500	500	499	380
595	20240327	102300	399686311	500	498	500	498	550
596	20240327	102200	399412391	497	497	497	497	500
597	20240327	102100	399163891	497	497	497	497	116
598	20240327	102000	399106239	497	500	500	496	11526
599	20240327	101900	393384318	500	497	500	496	17197
600	20240327	101800	384835312	497	499	499	497	27448
601	20240327	101700	371171024	500	499	500	499	599
602	20240327	101600	370871773	499	499	500	499	4695
603	20240327	101500	368526446	500	500	500	499	1149
604	20240327	101400	367951995	500	501	501	500	2341
605	20240327	101300	366781295	501	501	501	501	3650
606	20240327	101200	364952645	501	501	501	501	0
607	20240327	101100	364952645	501	501	501	501	1515
608	20240327	101000	364193630	501	500	501	500	2400
609	20240327	100900	362991447	500	500	500	500	20
610	20240327	100800	362981447	500	501	501	499	4036
611	20240327	100700	360966033	501	499	501	499	376
612	20240327	100600	360777867	500	500	500	500	1103
613	20240327	100500	360226367	500	500	500	500	1552
614	20240327	100400	359450367	501	501	501	500	133
615	20240327	100300	359383735	501	502	502	500	537
616	20240327	100200	359114203	500	500	500	500	888
617	20240327	100100	358670203	500	500	501	500	40
618	20240327	100000	358650183	502	500	502	500	515
619	20240327	095900	358392673	500	499	500	499	2502
620	20240327	095800	357143979	499	500	500	499	10293
621	20240327	095700	352007177	500	500	500	499	8094
622	20240327	095600	347963159	502	502	502	501	303
623	20240327	095500	347811058	499	500	500	499	9335
624	20240327	095400	343149529	500	500	502	500	4458
625	20240327	095300	340920525	502	502	502	500	16
626	20240327	095200	340912495	501	502	502	501	24826
627	20240327	095100	328472158	501	502	502	501	14698
628	20240327	095000	321093770	502	503	503	502	115
629	20240327	094900	321035963	503	501	503	501	12489
630	20240327	094800	314759223	501	501	502	501	5641
631	20240327	094700	311933072	502	501	502	501	1158
632	20240327	094600	311352904	500	501	501	500	438
633	20240327	094500	311133467	501	500	501	500	2564
634	20240327	094400	309851416	499	501	501	499	8258
635	20240327	094300	305726157	501	500	501	500	111
636	20240327	094200	305670646	500	500	500	500	8
637	20240327	094100	305666646	498	501	502	498	9414
638	20240327	094000	300966911	500	500	502	500	505
639	20240327	093900	300714404	500	499	501	499	3012
640	20240327	093800	299209403	500	500	500	498	1309
641	20240327	093700	298555606	500	497	500	497	92626
642	20240327	093600	252518197	497	497	497	496	52246
643	20240327	093500	226561935	497	499	499	496	33052
644	20240327	093400	210136404	498	500	500	498	12964
645	20240327	093300	203668294	500	501	502	500	18567
646	20240327	093200	194375134	502	502	503	501	4837
647	20240327	093100	191948562	501	504	504	501	3202
648	20240327	093000	190342797	501	501	503	501	37
649	20240327	092900	190324238	501	501	502	501	9499
650	20240327	092800	185565231	501	502	502	501	14204
651	20240327	092700	178437113	502	503	504	502	9506
652	20240327	092600	173655343	504	505	505	504	3361
653	20240327	092500	171961334	505	506	506	504	3361
654	20240327	092400	170266759	506	505	506	504	5312
655	20240327	092300	167588411	504	505	505	504	4701
656	20240327	092200	165218270	505	505	507	504	1128
657	20240327	092100	164649605	505	506	507	505	4565
658	20240327	092000	162343745	505	505	505	505	1395
659	20240327	091900	161639270	505	504	505	504	6655
660	20240327	091800	158279265	504	503	505	503	3805
661	20240327	091700	156363297	503	502	503	502	6368
662	20240327	091600	153165167	502	501	505	500	11723
663	20240327	091500	147297356	505	509	509	500	96057
664	20240327	091400	99012628	507	506	507	506	8101
665	20240327	091300	94912197	507	507	507	506	3181
666	20240327	091200	93300430	507	510	510	507	12454
667	20240327	091100	86984269	508	509	509	508	1500
668	20240327	091000	86222239	508	508	508	508	3201
669	20240327	090900	84596131	512	512	512	508	1136
670	20240327	090800	84015439	507	510	510	507	9483
671	20240327	090700	79192919	510	510	510	509	1003
672	20240327	090600	78681588	511	510	511	509	2271
673	20240327	090500	77523400	508	507	511	507	4572
674	20240327	090400	75196848	506	509	509	506	74200
675	20240327	090300	37533507	511	511	511	510	20663
676	20240327	090200	26983523	512	513	513	512	17532
677	20240327	090100	18007080	512	513	513	511	16151
678	20240327	090000	9737085	512	517	520	512	18896