KissMeData/382900/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	204200	33229679420	18960	18960	18960	18960	7751
3	20240327	204100	33229679420	18960	18960	18960	18960	0
4	20240327	204000	33229679420	18960	18960	18960	18960	0
5	20240327	203900	33229679420	18960	18960	18960	18960	0
6	20240327	203800	33229679420	18960	18960	18960	18960	0
7	20240327	203700	33229679420	18960	18960	18960	18960	0
8	20240327	203600	33229679420	18960	18960	18960	18960	0
9	20240327	203500	33229679420	18960	18960	18960	18960	0
10	20240327	203400	33229679420	18960	18960	18960	18960	0
11	20240327	203300	33229679420	18960	18960	18960	18960	0
12	20240327	203200	33229679420	18960	18960	18960	18960	0
13	20240327	203100	33229679420	18960	18960	18960	18960	0
14	20240327	203000	33229679420	18960	18960	18960	18960	0
15	20240327	202900	33229679420	18960	18960	18960	18960	0
16	20240327	202800	33229679420	18960	18960	18960	18960	0
17	20240327	202700	33229679420	18960	18960	18960	18960	0
18	20240327	202600	33229679420	18960	18960	18960	18960	0
19	20240327	202500	33229679420	18960	18960	18960	18960	0
20	20240327	202400	33229679420	18960	18960	18960	18960	0
21	20240327	202300	33229679420	18960	18960	18960	18960	0
22	20240327	202200	33229679420	18960	18960	18960	18960	0
23	20240327	202100	33229679420	18960	18960	18960	18960	0
24	20240327	202000	33229679420	18960	18960	18960	18960	0
25	20240327	201900	33229679420	18960	18960	18960	18960	0
26	20240327	201800	33229679420	18960	18960	18960	18960	0
27	20240327	201700	33229679420	18960	18960	18960	18960	0
28	20240327	201600	33229679420	18960	18960	18960	18960	0
29	20240327	201500	33229679420	18960	18960	18960	18960	0
30	20240327	201400	33229679420	18960	18960	18960	18960	0
31	20240327	201300	33229679420	18960	18960	18960	18960	0
32	20240327	201200	33229679420	18960	18960	18960	18960	7751
33	20240327	201100	33229679420	18960	18960	18960	18960	0
34	20240327	201000	33229679420	18960	18960	18960	18960	0
35	20240327	200900	33229679420	18960	18960	18960	18960	0
36	20240327	200800	33229679420	18960	18960	18960	18960	0
37	20240327	200700	33229679420	18960	18960	18960	18960	0
38	20240327	200600	33229679420	18960	18960	18960	18960	0
39	20240327	200500	33229679420	18960	18960	18960	18960	0
40	20240327	200400	33229679420	18960	18960	18960	18960	0
41	20240327	200300	33229679420	18960	18960	18960	18960	0
42	20240327	200200	33229679420	18960	18960	18960	18960	0
43	20240327	200100	33229679420	18960	18960	18960	18960	0
44	20240327	200000	33229679420	18960	18960	18960	18960	0
45	20240327	195900	33229679420	18960	18960	18960	18960	0
46	20240327	195800	33229679420	18960	18960	18960	18960	0
47	20240327	195700	33229679420	18960	18960	18960	18960	0
48	20240327	195600	33229679420	18960	18960	18960	18960	0
49	20240327	195500	33229679420	18960	18960	18960	18960	0
50	20240327	195400	33229679420	18960	18960	18960	18960	0
51	20240327	195300	33229679420	18960	18960	18960	18960	0
52	20240327	195200	33229679420	18960	18960	18960	18960	0
53	20240327	195100	33229679420	18960	18960	18960	18960	0
54	20240327	195000	33229679420	18960	18960	18960	18960	0
55	20240327	194900	33229679420	18960	18960	18960	18960	0
56	20240327	194800	33229679420	18960	18960	18960	18960	0
57	20240327	194700	33229679420	18960	18960	18960	18960	0
58	20240327	194600	33229679420	18960	18960	18960	18960	0
59	20240327	194500	33229679420	18960	18960	18960	18960	0
60	20240327	194400	33229679420	18960	18960	18960	18960	0
61	20240327	194300	33229679420	18960	18960	18960	18960	0
62	20240327	194200	33229679420	18960	18960	18960	18960	7751
63	20240327	194100	33229679420	18960	18960	18960	18960	0
64	20240327	194000	33229679420	18960	18960	18960	18960	0
65	20240327	193900	33229679420	18960	18960	18960	18960	0
66	20240327	193800	33229679420	18960	18960	18960	18960	0
67	20240327	193700	33229679420	18960	18960	18960	18960	0
68	20240327	193600	33229679420	18960	18960	18960	18960	0
69	20240327	193500	33229679420	18960	18960	18960	18960	0
70	20240327	193400	33229679420	18960	18960	18960	18960	0
71	20240327	193300	33229679420	18960	18960	18960	18960	0
72	20240327	193200	33229679420	18960	18960	18960	18960	0
73	20240327	193100	33229679420	18960	18960	18960	18960	0
74	20240327	193000	33229679420	18960	18960	18960	18960	0
75	20240327	192900	33229679420	18960	18960	18960	18960	0
76	20240327	192800	33229679420	18960	18960	18960	18960	0
77	20240327	192700	33229679420	18960	18960	18960	18960	0
78	20240327	192600	33229679420	18960	18960	18960	18960	0
79	20240327	192500	33229679420	18960	18960	18960	18960	0
80	20240327	192400	33229679420	18960	18960	18960	18960	0
81	20240327	192300	33229679420	18960	18960	18960	18960	0
82	20240327	192200	33229679420	18960	18960	18960	18960	0
83	20240327	192100	33229679420	18960	18960	18960	18960	0
84	20240327	192000	33229679420	18960	18960	18960	18960	0
85	20240327	191900	33229679420	18960	18960	18960	18960	0
86	20240327	191800	33229679420	18960	18960	18960	18960	0
87	20240327	191700	33229679420	18960	18960	18960	18960	0
88	20240327	191600	33229679420	18960	18960	18960	18960	0
89	20240327	191500	33229679420	18960	18960	18960	18960	0
90	20240327	191400	33229679420	18960	18960	18960	18960	0
91	20240327	191300	33229679420	18960	18960	18960	18960	0
92	20240327	191200	33229679420	18960	18960	18960	18960	7751
93	20240327	191100	33229679420	18960	18960	18960	18960	0
94	20240327	191000	33229679420	18960	18960	18960	18960	0
95	20240327	190900	33229679420	18960	18960	18960	18960	0
96	20240327	190800	33229679420	18960	18960	18960	18960	0
97	20240327	190700	33229679420	18960	18960	18960	18960	0
98	20240327	190600	33229679420	18960	18960	18960	18960	0
99	20240327	190500	33229679420	18960	18960	18960	18960	0
100	20240327	190400	33229679420	18960	18960	18960	18960	0
101	20240327	190300	33229679420	18960	18960	18960	18960	0
102	20240327	190200	33229679420	18960	18960	18960	18960	0
103	20240327	190100	33229679420	18960	18960	18960	18960	0
104	20240327	190000	33229679420	18960	18960	18960	18960	0
105	20240327	185900	33229679420	18960	18960	18960	18960	0
106	20240327	185800	33229679420	18960	18960	18960	18960	0
107	20240327	185700	33229679420	18960	18960	18960	18960	0
108	20240327	185600	33229679420	18960	18960	18960	18960	0
109	20240327	185500	33229679420	18960	18960	18960	18960	0
110	20240327	185400	33229679420	18960	18960	18960	18960	0
111	20240327	185300	33229679420	18960	18960	18960	18960	0
112	20240327	185200	33229679420	18960	18960	18960	18960	0
113	20240327	185100	33229679420	18960	18960	18960	18960	0
114	20240327	185000	33229679420	18960	18960	18960	18960	0
115	20240327	184900	33229679420	18960	18960	18960	18960	0
116	20240327	184800	33229679420	18960	18960	18960	18960	0
117	20240327	184700	33229679420	18960	18960	18960	18960	0
118	20240327	184600	33229679420	18960	18960	18960	18960	0
119	20240327	184500	33229679420	18960	18960	18960	18960	0
120	20240327	184400	33229679420	18960	18960	18960	18960	0
121	20240327	184300	33229679420	18960	18960	18960	18960	0
122	20240327	184200	33229679420	18960	18960	18960	18960	7751
123	20240327	184100	33229679420	18960	18960	18960	18960	0
124	20240327	184000	33229679420	18960	18960	18960	18960	0
125	20240327	183900	33229679420	18960	18960	18960	18960	0
126	20240327	183800	33229679420	18960	18960	18960	18960	0
127	20240327	183700	33229679420	18960	18960	18960	18960	0
128	20240327	183600	33229679420	18960	18960	18960	18960	0
129	20240327	183500	33229679420	18960	18960	18960	18960	0
130	20240327	183400	33229679420	18960	18960	18960	18960	0
131	20240327	183300	33229679420	18960	18960	18960	18960	0
132	20240327	183200	33229679420	18960	18960	18960	18960	0
133	20240327	183100	33229679420	18960	18960	18960	18960	0
134	20240327	183000	33229679420	18960	18960	18960	18960	0
135	20240327	182900	33229679420	18960	18960	18960	18960	0
136	20240327	182800	33229679420	18960	18960	18960	18960	0
137	20240327	182700	33229679420	18960	18960	18960	18960	0
138	20240327	182600	33229679420	18960	18960	18960	18960	0
139	20240327	182500	33229679420	18960	18960	18960	18960	0
140	20240327	182400	33229679420	18960	18960	18960	18960	0
141	20240327	182300	33229679420	18960	18960	18960	18960	0
142	20240327	182200	33229679420	18960	18960	18960	18960	0
143	20240327	182100	33229679420	18960	18960	18960	18960	0
144	20240327	182000	33229679420	18960	18960	18960	18960	0
145	20240327	181900	33229679420	18960	18960	18960	18960	0
146	20240327	181800	33229679420	18960	18960	18960	18960	0
147	20240327	181700	33229679420	18960	18960	18960	18960	0
148	20240327	181600	33229679420	18960	18960	18960	18960	0
149	20240327	181500	33229679420	18960	18960	18960	18960	0
150	20240327	181400	33229679420	18960	18960	18960	18960	0
151	20240327	181300	33229679420	18960	18960	18960	18960	0
152	20240327	181200	33229679420	18960	18960	18960	18960	7751
153	20240327	181100	33229679420	18960	18960	18960	18960	0
154	20240327	181000	33229679420	18960	18960	18960	18960	0
155	20240327	180900	33229679420	18960	18960	18960	18960	0
156	20240327	180800	33229679420	18960	18960	18960	18960	0
157	20240327	180700	33229679420	18960	18960	18960	18960	0
158	20240327	180600	33229679420	18960	18960	18960	18960	0
159	20240327	180500	33229679420	18960	18960	18960	18960	0
160	20240327	180400	33229679420	18960	18960	18960	18960	0
161	20240327	180300	33229679420	18960	18960	18960	18960	0
162	20240327	180200	33229679420	18960	18960	18960	18960	0
163	20240327	180100	33229679420	18960	18960	18960	18960	0
164	20240327	180000	33229679420	18960	18960	18960	18960	0
165	20240327	175900	33229679420	18960	18960	18960	18960	0
166	20240327	175800	33229679420	18960	18960	18960	18960	0
167	20240327	175700	33229679420	18960	18960	18960	18960	0
168	20240327	175600	33229679420	18960	18960	18960	18960	0
169	20240327	175500	33229679420	18960	18960	18960	18960	0
170	20240327	175400	33229679420	18960	18960	18960	18960	0
171	20240327	175300	33229679420	18960	18960	18960	18960	0
172	20240327	175200	33229679420	18960	18960	18960	18960	0
173	20240327	175100	33229679420	18960	18960	18960	18960	0
174	20240327	175000	33229679420	18960	18960	18960	18960	0
175	20240327	174900	33229679420	18960	18960	18960	18960	0
176	20240327	174800	33229679420	18960	18960	18960	18960	0
177	20240327	174700	33229679420	18960	18960	18960	18960	0
178	20240327	174600	33229679420	18960	18960	18960	18960	0
179	20240327	174500	33229679420	18960	18960	18960	18960	0
180	20240327	174400	33229679420	18960	18960	18960	18960	0
181	20240327	174300	33229679420	18960	18960	18960	18960	0
182	20240327	174200	33229679420	18960	18960	18960	18960	7751
183	20240327	174100	33229679420	18960	18960	18960	18960	0
184	20240327	174000	33229679420	18960	18960	18960	18960	0
185	20240327	173900	33229679420	18960	18960	18960	18960	0
186	20240327	173800	33229679420	18960	18960	18960	18960	0
187	20240327	173700	33229679420	18960	18960	18960	18960	0
188	20240327	173600	33229679420	18960	18960	18960	18960	0
189	20240327	173500	33229679420	18960	18960	18960	18960	0
190	20240327	173400	33229679420	18960	18960	18960	18960	0
191	20240327	173300	33229679420	18960	18960	18960	18960	0
192	20240327	173200	33229679420	18960	18960	18960	18960	0
193	20240327	173100	33229679420	18960	18960	18960	18960	0
194	20240327	173000	33229679420	18960	18960	18960	18960	0
195	20240327	172900	33229679420	18960	18960	18960	18960	0
196	20240327	172800	33229679420	18960	18960	18960	18960	0
197	20240327	172700	33229679420	18960	18960	18960	18960	0
198	20240327	172600	33229679420	18960	18960	18960	18960	0
199	20240327	172500	33229679420	18960	18960	18960	18960	0
200	20240327	172400	33229679420	18960	18960	18960	18960	0
201	20240327	172300	33229679420	18960	18960	18960	18960	0
202	20240327	172200	33229679420	18960	18960	18960	18960	0
203	20240327	172100	33229679420	18960	18960	18960	18960	0
204	20240327	172000	33229679420	18960	18960	18960	18960	0
205	20240327	171900	33229679420	18960	18960	18960	18960	0
206	20240327	171800	33229679420	18960	18960	18960	18960	0
207	20240327	171700	33229679420	18960	18960	18960	18960	0
208	20240327	171600	33229679420	18960	18960	18960	18960	0
209	20240327	171500	33229679420	18960	18960	18960	18960	0
210	20240327	171400	33229679420	18960	18960	18960	18960	0
211	20240327	171300	33229679420	18960	18960	18960	18960	0
212	20240327	171200	33229679420	18960	18960	18960	18960	7751
213	20240327	171100	33229679420	18960	18960	18960	18960	0
214	20240327	171000	33229679420	18960	18960	18960	18960	0
215	20240327	170900	33229679420	18960	18960	18960	18960	0
216	20240327	170800	33229679420	18960	18960	18960	18960	0
217	20240327	170700	33229679420	18960	18960	18960	18960	0
218	20240327	170600	33229679420	18960	18960	18960	18960	0
219	20240327	170500	33229679420	18960	18960	18960	18960	0
220	20240327	170400	33229679420	18960	18960	18960	18960	0
221	20240327	170300	33229679420	18960	18960	18960	18960	0
222	20240327	170200	33229679420	18960	18960	18960	18960	0
223	20240327	170100	33229679420	18960	18960	18960	18960	0
224	20240327	170000	33229679420	18960	18960	18960	18960	0
225	20240327	165900	33229679420	18960	18960	18960	18960	0
226	20240327	165800	33229679420	18960	18960	18960	18960	0
227	20240327	165700	33229679420	18960	18960	18960	18960	0
228	20240327	165600	33229679420	18960	18960	18960	18960	0
229	20240327	165500	33229679420	18960	18960	18960	18960	0
230	20240327	165400	33229679420	18960	18960	18960	18960	0
231	20240327	165300	33229679420	18960	18960	18960	18960	0
232	20240327	165200	33229679420	18960	18960	18960	18960	0
233	20240327	165100	33229679420	18960	18960	18960	18960	0
234	20240327	165000	33229679420	18960	18960	18960	18960	0
235	20240327	164900	33229679420	18960	18960	18960	18960	0
236	20240327	164800	33229679420	18960	18960	18960	18960	0
237	20240327	164700	33229679420	18960	18960	18960	18960	0
238	20240327	164600	33229679420	18960	18960	18960	18960	0
239	20240327	164500	33229679420	18960	18960	18960	18960	0
240	20240327	164400	33229679420	18960	18960	18960	18960	0
241	20240327	164300	33229679420	18960	18960	18960	18960	0
242	20240327	164200	33229679420	18960	18960	18960	18960	7751
243	20240327	164100	33229679420	18960	18960	18960	18960	0
244	20240327	164000	33229679420	18960	18960	18960	18960	0
245	20240327	163900	33229679420	18960	18960	18960	18960	0
246	20240327	163800	33229679420	18960	18960	18960	18960	0
247	20240327	163700	33229679420	18960	18960	18960	18960	0
248	20240327	163600	33229679420	18960	18960	18960	18960	0
249	20240327	163500	33229679420	18960	18960	18960	18960	0
250	20240327	163400	33229679420	18960	18960	18960	18960	0
251	20240327	163300	33229679420	18960	18960	18960	18960	0
252	20240327	163200	33229679420	18960	18960	18960	18960	0
253	20240327	163100	33229679420	18960	18960	18960	18960	0
254	20240327	163000	33229679420	18960	18960	18960	18960	0
255	20240327	162900	33229679420	18960	18960	18960	18960	0
256	20240327	162800	33229679420	18960	18960	18960	18960	0
257	20240327	162700	33229679420	18960	18960	18960	18960	0
258	20240327	162600	33229679420	18960	18960	18960	18960	0
259	20240327	162500	33229679420	18960	18960	18960	18960	0
260	20240327	162400	33229679420	18960	18960	18960	18960	0
261	20240327	162300	33229679420	18960	18960	18960	18960	0
262	20240327	162200	33229679420	18960	18960	18960	18960	0
263	20240327	162100	33229679420	18960	18960	18960	18960	0
264	20240327	162000	33229679420	18960	18960	18960	18960	0
265	20240327	161900	33229679420	18960	18960	18960	18960	0
266	20240327	161800	33229679420	18960	18960	18960	18960	0
267	20240327	161700	33229679420	18960	18960	18960	18960	0
268	20240327	161600	33229679420	18960	18960	18960	18960	0
269	20240327	161500	33229679420	18960	18960	18960	18960	0
270	20240327	161400	33229679420	18960	18960	18960	18960	0
271	20240327	161300	33229679420	18960	18960	18960	18960	0
272	20240327	161200	33229679420	18960	18960	18960	18960	7751
273	20240327	161100	33229679420	18960	18960	18960	18960	0
274	20240327	161000	33229679420	18960	18960	18960	18960	0
275	20240327	160900	33229679420	18960	18960	18960	18960	0
276	20240327	160800	33229679420	18960	18960	18960	18960	0
277	20240327	160700	33229679420	18960	18960	18960	18960	0
278	20240327	160600	33229679420	18960	18960	18960	18960	0
279	20240327	160500	33229679420	18960	18960	18960	18960	0
280	20240327	160400	33229679420	18960	18960	18960	18960	0
281	20240327	160300	33229679420	18960	18960	18960	18960	0
282	20240327	160200	33229679420	18960	18960	18960	18960	0
283	20240327	160100	33229679420	18960	18960	18960	18960	0
284	20240327	160000	33229679420	18960	18960	18960	18960	0
285	20240327	155900	33229679420	18960	18960	18960	18960	0
286	20240327	155800	33229679420	18960	18960	18960	18960	0
287	20240327	155700	33229679420	18960	18960	18960	18960	0
288	20240327	155600	33229679420	18960	18960	18960	18960	0
289	20240327	155500	33229679420	18960	18960	18960	18960	0
290	20240327	155400	33229679420	18960	18960	18960	18960	0
291	20240327	155300	33229679420	18960	18960	18960	18960	0
292	20240327	155200	33229679420	18960	18960	18960	18960	0
293	20240327	155100	33229679420	18960	18960	18960	18960	0
294	20240327	155000	33229679420	18960	18960	18960	18960	0
295	20240327	154900	33229679420	18960	18960	18960	18960	0
296	20240327	154800	33229679420	18960	18960	18960	18960	0
297	20240327	154700	33229679420	18960	18960	18960	18960	0
298	20240327	154600	33229679420	18960	18960	18960	18960	0
299	20240327	154500	33229679420	18960	18960	18960	18960	0
300	20240327	154400	33229679420	18960	18960	18960	18960	0
301	20240327	154300	33229679420	18960	18960	18960	18960	0
302	20240327	154200	33229679420	18960	18960	18960	18960	7751
303	20240327	154100	33229679420	18960	18960	18960	18960	0
304	20240327	154000	33229679420	18960	18960	18960	18960	0
305	20240327	153900	33229679420	18960	18960	18960	18960	0
306	20240327	153800	33229679420	18960	18960	18960	18960	0
307	20240327	153700	33229679420	18960	18960	18960	18960	0
308	20240327	153600	33229679420	18960	18960	18960	18960	0
309	20240327	153500	33229679420	18960	18960	18960	18960	0
310	20240327	153400	33229679420	18960	18960	18960	18960	0
311	20240327	153300	33229679420	18960	18960	18960	18960	0
312	20240327	153200	33229679420	18960	18960	18960	18960	0
313	20240327	153100	33229679420	18960	18960	18960	18960	0
314	20240327	153000	33229679420	18960	18960	18960	18960	7751
315	20240327	152900	33082720460	18970	18970	18970	18970	0
316	20240327	152800	33082720460	18970	18970	18970	18970	0
317	20240327	152700	33082720460	18970	18970	18970	18970	0
318	20240327	152600	33082720460	18970	18970	18970	18970	0
319	20240327	152500	33082720460	18970	18970	18970	18970	0
320	20240327	152400	33082720460	18970	18970	18970	18970	0
321	20240327	152300	33082720460	18970	18970	18970	18970	0
322	20240327	152200	33082720460	18970	18970	18970	18970	0
323	20240327	152100	33082720460	18970	18970	18970	18970	0
324	20240327	152000	33082720460	18970	18970	18970	18970	0
325	20240327	151900	33082720460	18970	18910	18970	18830	2351
326	20240327	151800	33038356780	18890	18910	18910	18870	573
327	20240327	151700	33027541180	18890	18890	18920	18880	204
328	20240327	151600	33023688910	18880	18930	18940	18880	422
329	20240327	151500	33015714530	18910	18940	18940	18910	66
330	20240327	151400	33014464580	18940	18940	18960	18870	561
331	20240327	151300	33003849570	18900	18940	18940	18900	26
332	20240327	151200	33003357970	18940	18900	18940	18890	26
333	20240327	151100	33002866770	18880	18880	18960	18870	697
334	20240327	151000	32989704880	18870	18940	18970	18870	1052
335	20240327	150900	32969827190	18950	18940	18980	18930	743
336	20240327	150800	32955754920	18940	18950	18980	18930	3344
337	20240327	150700	32892416910	18970	18980	18980	18940	1177
338	20240327	150600	32870114450	18960	19040	19050	18960	10571
339	20240327	150500	32669092180	19040	19030	19050	19030	2825
340	20240327	150400	32615283860	19030	19020	19040	19020	372
341	20240327	150300	32608203840	19040	18980	19060	18980	2441
342	20240327	150200	32561750220	18990	18930	19000	18930	1019
343	20240327	150100	32542398370	18930	19010	19050	18930	5024
344	20240327	150000	32446924810	19010	18840	19050	18840	2373
345	20240327	145900	32401962880	18860	18850	18860	18830	237
346	20240327	145800	32397495890	18840	18890	18890	18840	1326
347	20240327	145700	32372455000	18890	18920	18920	18830	252
348	20240327	145600	32367697870	18920	18910	18920	18820	919
349	20240327	145500	32350369540	18920	18810	18930	18800	3398
350	20240327	145400	32286238450	18790	18800	18800	18790	302
351	20240327	145300	32280562670	18800	18800	18810	18800	285
352	20240327	145200	32275204170	18800	18800	18800	18800	119
353	20240327	145100	32272966970	18800	18790	18810	18790	127
354	20240327	145000	32270579390	18780	18770	18800	18770	665
355	20240327	144900	32258089200	18760	18740	18760	18730	1066
356	20240327	144800	32238103450	18740	18750	18750	18740	366
357	20240327	144700	32231244410	18750	18780	18780	18750	532
358	20240327	144600	32221260160	18770	18780	18780	18770	237
359	20240327	144500	32216811660	18790	18800	18810	18790	467
360	20240327	144400	32208032350	18800	18800	18800	18790	379
361	20240327	144300	32200908530	18790	18810	18810	18790	1411
362	20240327	144200	32174380120	18810	18810	18810	18810	274
363	20240327	144100	32169226180	18810	18750	18810	18750	2987
364	20240327	144000	32113105090	18760	18750	18760	18730	158
365	20240327	143900	32110142530	18750	18720	18760	18720	1247
366	20240327	143800	32086761560	18740	18740	18750	18720	431
367	20240327	143700	32078684650	18750	18710	18750	18710	662
368	20240327	143600	32066279070	18710	18700	18720	18700	206
369	20240327	143500	32062424720	18700	18700	18720	18700	530
370	20240327	143400	32052513350	18700	18700	18710	18700	2179
371	20240327	143300	32011755300	18700	18670	18700	18660	360
372	20240327	143200	32005026720	18710	18690	18720	18690	1988
373	20240327	143100	31967837390	18700	18680	18700	18680	700
374	20240327	143000	31954757410	18680	18700	18700	18610	1963
375	20240327	142900	31918189190	18700	18600	18700	18600	1205
376	20240327	142800	31895698890	18610	18630	18630	18600	773
377	20240327	142700	31881312880	18620	18610	18700	18600	1702
378	20240327	142600	31849558270	18610	18610	18620	18610	432
379	20240327	142500	31841518450	18620	18630	18660	18600	2594
380	20240327	142400	31793229050	18630	18650	18650	18630	2517
381	20240327	142300	31746318640	18650	18670	18670	18650	928
382	20240327	142200	31729003310	18670	18670	18680	18670	311
383	20240327	142100	31723196700	18670	18680	18680	18670	1029
384	20240327	142000	31703984860	18680	18690	18690	18680	239
385	20240327	141900	31699518290	18690	18670	18690	18670	12
386	20240327	141800	31699294040	18670	18690	18690	18670	280
387	20240327	141700	31694064130	18690	18710	18710	18690	641
388	20240327	141600	31682078990	18710	18690	18710	18690	88
389	20240327	141500	31680434170	18690	18690	18690	18690	66
390	20240327	141400	31679200630	18690	18690	18700	18690	285
391	20240327	141300	31673873880	18690	18690	18690	18680	319
392	20240327	141200	31667912070	18690	18680	18690	18680	68
393	20240327	141100	31666641530	18680	18670	18680	18670	410
394	20240327	141000	31658986160	18670	18660	18670	18660	393
395	20240327	140900	31651650310	18660	18660	18660	18640	1149
396	20240327	140800	31630226830	18640	18700	18710	18640	3216
397	20240327	140700	31570190230	18700	18700	18700	18680	422
398	20240327	140600	31562299420	18700	18660	18700	18650	796
399	20240327	140500	31547437490	18660	18700	18700	18660	760
400	20240327	140400	31533246570	18700	18700	18710	18700	18
401	20240327	140300	31532909940	18720	18730	18730	18670	595
402	20240327	140200	31521782050	18730	18680	18730	18670	907
403	20240327	140100	31504834360	18670	18680	18680	18670	249
404	20240327	140000	31500184600	18680	18660	18680	18660	880
405	20240327	135900	31483760980	18660	18660	18670	18650	117
406	20240327	135800	31481578590	18650	18660	18660	18640	4080
407	20240327	135700	31405503210	18660	18670	18680	18660	2815
408	20240327	135600	31352959390	18670	18690	18710	18670	658
409	20240327	135500	31340665250	18680	18670	18680	18660	349
410	20240327	135400	31334149670	18670	18670	18680	18660	268
411	20240327	135300	31329145690	18680	18690	18700	18670	585
412	20240327	135200	31318213510	18690	18690	18690	18670	639
413	20240327	135100	31306280210	18680	18660	18680	18660	60
414	20240327	135000	31305160230	18660	18660	18660	18660	547
415	20240327	134900	31294953210	18650	18670	18670	18650	1597
416	20240327	134800	31265150130	18670	18680	18680	18670	724
417	20240327	134700	31251630960	18680	18690	18690	18680	378
418	20240327	134600	31244569180	18680	18720	18730	18680	1179
419	20240327	134500	31222527870	18710	18700	18710	18700	14
420	20240327	134400	31222266060	18700	18740	18750	18700	341
421	20240327	134300	31215885670	18730	18710	18740	18710	503
422	20240327	134200	31206461580	18710	18720	18730	18700	3537
423	20240327	134100	31140285230	18730	18730	18740	18720	78
424	20240327	134000	31138824330	18730	18740	18740	18730	46
425	20240327	133900	31137962430	18720	18710	18720	18710	560
426	20240327	133800	31127480880	18720	18740	18760	18710	2157
427	20240327	133700	31087089620	18740	18720	18750	18720	1857
428	20240327	133600	31052314070	18730	18730	18730	18720	273
429	20240327	133500	31047201680	18730	18710	18730	18710	464
430	20240327	133400	31038515230	18710	18700	18710	18700	151
431	20240327	133300	31035690150	18700	18700	18710	18700	56
432	20240327	133200	31034642920	18710	18710	18710	18700	271
433	20240327	133100	31029573800	18720	18690	18720	18690	837
434	20240327	133000	31013913350	18690	18690	18700	18690	547
435	20240327	132900	31003684920	18670	18670	18690	18670	225
436	20240327	132800	30999483570	18670	18680	18680	18660	1171
437	20240327	132700	30977622970	18700	18680	18700	18680	127
438	20240327	132600	30975249940	18680	18670	18700	18660	1343
439	20240327	132500	30950175420	18680	18700	18700	18670	2716
440	20240327	132400	30899431450	18700	18690	18720	18690	2254
441	20240327	132300	30857262200	18680	18690	18710	18680	1863
442	20240327	132200	30822433840	18680	18680	18680	18660	661
443	20240327	132100	30810091770	18680	18670	18680	18650	761
444	20240327	132000	30795886410	18670	18650	18680	18650	837
445	20240327	131900	30780266540	18650	18640	18680	18630	5594
446	20240327	131800	30675932420	18640	18640	18640	18640	0
447	20240327	131700	30675932420	18640	18650	18650	18640	3776
448	20240327	131600	30605534890	18650	18680	18690	18650	3166
449	20240327	131500	30546444790	18690	18680	18720	18680	539
450	20240327	131400	30536374420	18680	18710	18730	18680	2584
451	20240327	131300	30488046490	18690	18740	18740	18690	913
452	20240327	131200	30470968310	18720	18750	18760	18700	1394
453	20240327	131100	30444879990	18750	18740	18750	18710	247
454	20240327	131000	30440255870	18750	18700	18750	18700	1741
455	20240327	130900	30407687140	18700	18750	18750	18700	458
456	20240327	130800	30399114330	18750	18760	18760	18700	2071
457	20240327	130700	30360356780	18750	18760	18760	18750	96
458	20240327	130600	30358556500	18760	18740	18790	18720	778
459	20240327	130500	30343978200	18740	18730	18760	18700	1781
460	20240327	130400	30310643400	18740	18720	18740	18700	2581
461	20240327	130300	30262337820	18720	18770	18770	18720	1633
462	20240327	130200	30231751800	18740	18820	18820	18740	896
463	20240327	130100	30214944010	18780	18780	18820	18780	235
464	20240327	130000	30210525970	18770	18790	18800	18760	891
465	20240327	125900	30193795280	18800	18800	18820	18800	311
466	20240327	125800	30187945930	18800	18760	18830	18760	2202
467	20240327	125700	30146553300	18720	18720	18760	18710	3360
468	20240327	125600	30083658340	18720	18750	18800	18720	4086
469	20240327	125500	30007058490	18760	18830	18860	18750	5550
470	20240327	125400	29902798540	18820	18860	18870	18820	763
471	20240327	125300	29888429260	18860	18870	18880	18830	575
472	20240327	125200	29877589650	18830	18830	18870	18830	257
473	20240327	125100	29872748610	18830	18860	18870	18800	1685
474	20240327	125000	29841012770	18860	18870	18880	18860	419
475	20240327	124900	29833107030	18870	18900	18900	18870	630
476	20240327	124800	29821217960	18900	18920	18930	18870	1223
477	20240327	124700	29798110360	18930	18900	18930	18900	362
478	20240327	124600	29791262120	18930	18910	18930	18890	811
479	20240327	124500	29775931390	18910	18860	18910	18860	609
480	20240327	124400	29764420370	18860	18800	18910	18790	3850
481	20240327	124300	29692034040	18800	18840	18840	18800	4883
482	20240327	124200	29600167560	18860	18880	18890	18840	2192
483	20240327	124100	29558819270	18880	18870	18930	18870	1458
484	20240327	124000	29531301140	18870	18870	18940	18860	1122
485	20240327	123900	29510112410	18900	18880	18900	18860	1465
486	20240327	123800	29482469240	18880	18890	18910	18870	967
487	20240327	123700	29464202890	18890	18990	18990	18880	1656
488	20240327	123600	29432924170	18880	19010	19010	18880	3627
489	20240327	123500	29364248810	19010	18990	19030	18990	1449
490	20240327	123400	29336713490	18990	18990	19000	18980	372
491	20240327	123300	29329650940	18990	18990	19020	18980	1512
492	20240327	123200	29300926220	18980	19000	19010	18980	1449
493	20240327	123100	29273418070	19000	18980	19050	18960	3231
494	20240327	123000	29212020910	18970	18910	18980	18910	648
495	20240327	122900	29199738560	18950	18960	18980	18910	1709
496	20240327	122800	29167362870	18980	18940	18990	18940	1404
497	20240327	122700	29140729810	19000	18930	19000	18930	2480
498	20240327	122600	29093683210	18930	18900	18940	18890	538
499	20240327	122500	29083504860	18900	18930	18930	18840	3257
500	20240327	122400	29022067350	18930	18850	18930	18840	2773
501	20240327	122300	28969752470	18850	18860	18960	18830	8038
502	20240327	122200	28818039830	18860	18940	18970	18840	16876
503	20240327	122100	28499142350	18940	19050	19050	18940	7444
504	20240327	122000	28357887100	19020	19030	19080	19020	2658
505	20240327	121900	28307279300	19030	19030	19060	19000	2700
506	20240327	121800	28255899640	19030	19180	19220	18980	21489
507	20240327	121700	27845530290	19180	19220	19240	19180	4316
508	20240327	121600	27762688630	19220	19240	19240	19220	409
509	20240327	121500	27754826140	19220	19220	19250	19200	1425
510	20240327	121400	27727452870	19220	19270	19270	19200	2179
511	20240327	121300	27685585400	19220	19200	19290	19200	1467
512	20240327	121200	27657357160	19200	19180	19230	19180	1534
513	20240327	121100	27627895010	19170	19190	19210	19160	2924
514	20240327	121000	27571802420	19190	19170	19210	19170	1868
515	20240327	120900	27535958090	19170	19160	19200	19160	3379
516	20240327	120800	27471191510	19170	19170	19190	19160	2869
517	20240327	120700	27416178230	19170	19170	19200	19150	7418
518	20240327	120600	27273991720	19170	19210	19250	19160	5090
519	20240327	120500	27176292060	19210	19220	19260	19200	5394
520	20240327	120400	27072619120	19230	19280	19280	19210	3596
521	20240327	120300	27003454520	19280	19300	19300	19200	6266
522	20240327	120200	26882849140	19300	19310	19340	19300	1699
523	20240327	120100	26850044510	19310	19270	19330	19250	8080
524	20240327	120000	26694348010	19270	19340	19340	19250	8980
525	20240327	115900	26521084490	19330	19440	19450	19330	8617
526	20240327	115800	26354199340	19440	19360	19440	19340	2178
527	20240327	115700	26311924200	19360	19450	19450	19320	17252
528	20240327	115600	25977935970	19480	19460	19510	19430	5435
529	20240327	115500	25872118540	19450	19420	19450	19350	6164
530	20240327	115400	25752541940	19420	19390	19440	19360	7647
531	20240327	115300	25604205930	19390	19540	19540	19300	29224
532	20240327	115200	25037166450	19540	19700	19720	19520	17921
533	20240327	115100	24686420570	19740	19690	19770	19690	5793
534	20240327	115000	24572097560	19700	19650	19740	19620	5740
535	20240327	114900	24459187520	19650	19720	19800	19610	13294
536	20240327	114800	24197840770	19720	19900	19900	19720	12591
537	20240327	114700	23948601870	19900	19900	19910	19860	6530
538	20240327	114600	23818778550	19910	19780	19930	19780	12896
539	20240327	114500	23562797990	19790	19790	19800	19660	26015
540	20240327	114400	23049967290	19800	19930	20150	19760	19053
541	20240327	114300	22670291580	19930	19910	19930	19870	6132
542	20240327	114200	22548296150	19880	19990	19990	19860	16499
543	20240327	114100	22220022350	19980	19950	20050	19910	15295
544	20240327	114000	21914875150	19940	20050	20200	19930	18512
545	20240327	113900	21544045120	20100	20200	20300	19970	23876
546	20240327	113800	21063786470	20150	20500	20500	20000	55989
547	20240327	113700	19937875370	20550	20650	20700	20450	20265
548	20240327	113600	19521273070	20650	20400	20650	20250	27113
549	20240327	113500	18965744870	20400	20700	20950	20250	57781
550	20240327	113400	17776680870	20750	21000	21150	20500	52199
551	20240327	113300	16690047370	21000	21300	21650	20850	78868
552	20240327	113200	15016743020	21350	21550	21550	21250	43428
553	20240327	113100	14088145470	21550	21350	21700	21000	119204
554	20240327	113000	11534982320	21350	20900	21350	20850	80158
555	20240327	112900	9839877020	20850	20500	21150	20500	62763
556	20240327	112800	8529162470	20500	20150	20950	20150	62125
557	20240327	112700	7242670870	20200	20350	20450	20150	24401
558	20240327	112600	6747751070	20300	20700	20700	20200	77101
559	20240327	112500	5162041820	20200	20200	20200	20200	0
560	20240327	112400	5162041820	20200	20200	20200	20200	0
561	20240327	112300	5162041820	20200	19700	20250	19700	33924
562	20240327	112200	4482087960	19710	19870	19900	19700	11236
563	20240327	112100	4259487800	19870	19680	19940	19680	21087
564	20240327	112000	3840618160	19680	19840	19900	19510	17596
565	20240327	111900	3492706910	19710	19510	19900	19510	16790
566	20240327	111800	3161216710	19550	19590	19760	19470	13978
567	20240327	111700	2886925770	19590	19250	19700	19250	16004
568	20240327	111600	2574735970	19300	19240	19350	19230	2144
569	20240327	111500	2533422430	19300	19110	19300	19090	4185
570	20240327	111400	2453177440	19110	19110	19290	19100	2984
571	20240327	111300	2396059740	19110	19190	19190	19100	2692
572	20240327	111200	2344604020	19190	19380	19440	19160	5034
573	20240327	111100	2247289680	19390	19170	19390	19050	6304
574	20240327	111000	2125871190	19180	18950	19180	18930	2293
575	20240327	110900	2082171340	18950	18880	19100	18880	1831
576	20240327	110800	2047492790	18950	19100	19100	18780	4546
577	20240327	110700	1961313420	19140	18780	19200	18710	7066
578	20240327	110600	1827234510	18800	18620	18820	18600	3167
579	20240327	110500	1767961580	18620	18620	18650	18590	1266
580	20240327	110400	1744396570	18620	18640	18780	18600	1621
581	20240327	110300	1714097680	18650	18470	18710	18400	4992
582	20240327	110200	1621877390	18460	18530	18570	18410	4913
583	20240327	110100	1531030150	18570	18810	18810	18530	6876
584	20240327	110000	1403070280	18810	18970	19130	18610	16453
585	20240327	105900	1092775600	18960	18780	19600	18500	30212
586	20240327	105800	512872970	18900	18460	18950	18460	13209
587	20240327	105700	264025890	18460	18460	18460	18460	17
588	20240327	105600	263712070	18460	18470	18470	18460	16
589	20240327	105500	263416600	18470	18470	18470	18470	11
590	20240327	105400	263213430	18470	18470	18470	18470	0
591	20240327	105300	263213430	18470	18550	18560	18470	18
592	20240327	105200	262880800	18470	18470	18470	18470	18
593	20240327	105100	262548340	18470	18470	18470	18470	45
594	20240327	105000	261717190	18470	18470	18470	18470	14
595	20240327	104900	261458610	18480	18500	18500	18480	16
596	20240327	104800	261162830	18500	18500	18500	18500	11
597	20240327	104700	260959330	18500	18500	18500	18500	13
598	20240327	104600	260718830	18500	18500	18500	18500	25
599	20240327	104500	260256330	18500	18500	18500	18500	12
600	20240327	104400	260034330	18500	18510	18510	18500	17
601	20240327	104300	259719680	18510	18520	18520	18510	13
602	20240327	104200	259478990	18540	18540	18540	18540	56
603	20240327	104100	258440750	18540	18540	18540	18540	0
604	20240327	104000	258440750	18540	18540	18540	18540	0
605	20240327	103900	258440750	18540	18540	18540	18540	1
606	20240327	103800	258422210	18550	18550	18550	18550	0
607	20240327	103700	258422210	18550	18550	18550	18550	2
608	20240327	103600	258385110	18560	18570	18570	18560	51
609	20240327	103500	257438530	18560	18560	18560	18560	0
610	20240327	103400	257438530	18560	18560	18560	18560	0
611	20240327	103300	257438530	18560	18560	18560	18560	0
612	20240327	103200	257438530	18560	18560	18560	18560	0
613	20240327	103100	257438530	18560	18560	18560	18560	0
614	20240327	103000	257438530	18560	18560	18560	18560	0
615	20240327	102900	257438530	18560	18560	18560	18560	0
616	20240327	102800	257438530	18560	18560	18560	18560	6
617	20240327	102700	257327170	18580	18580	18580	18580	0
618	20240327	102600	257327170	18580	18580	18580	18580	0
619	20240327	102500	257327170	18580	18600	18600	18580	57
620	20240327	102400	256268070	18580	18590	18590	18580	87
621	20240327	102300	254650810	18580	18580	18580	18580	0
622	20240327	102200	254650810	18580	18580	18580	18580	0
623	20240327	102100	254650810	18580	18580	18580	18580	0
624	20240327	102000	254650810	18580	18590	18590	18580	31
625	20240327	101900	254074530	18650	18650	18650	18650	1
626	20240327	101800	254055880	18660	18660	18660	18660	0
627	20240327	101700	254055880	18660	18660	18660	18660	3
628	20240327	101600	253999900	18660	18660	18660	18660	150
629	20240327	101500	251200900	18620	18620	18620	18620	0
630	20240327	101400	251200900	18620	18620	18620	18620	7
631	20240327	101300	251070560	18660	18660	18660	18660	0
632	20240327	101200	251070560	18660	18550	18660	18550	129
633	20240327	101100	248677250	18510	18490	18510	18490	459
634	20240327	101000	240183540	18490	18490	18490	18490	125
635	20240327	100900	237872290	18490	18490	18490	18490	21
636	20240327	100800	237484000	18490	18490	18490	18490	10
637	20240327	100700	237299100	18470	18470	18470	18470	1
638	20240327	100600	237280630	18510	18510	18510	18510	330
639	20240327	100500	231172330	18510	18510	18510	18510	20
640	20240327	100400	230802130	18510	18510	18510	18510	0
641	20240327	100300	230802130	18510	18510	18510	18510	2
642	20240327	100200	230765110	18510	18510	18510	18510	0
643	20240327	100100	230765110	18510	18510	18510	18510	0
644	20240327	100000	230765110	18510	18510	18510	18510	0
645	20240327	095900	230765110	18510	18510	18510	18510	0
646	20240327	095800	230765110	18510	18510	18510	18500	15
647	20240327	095700	230487590	18510	18510	18510	18510	1
648	20240327	095600	230469080	18520	18520	18520	18520	0
649	20240327	095500	230469080	18520	18530	18530	18520	2
650	20240327	095400	230432030	18540	18540	18540	18540	2
651	20240327	095300	230394950	18540	18540	18540	18540	2
652	20240327	095200	230357870	18550	18550	18550	18550	1
653	20240327	095100	230339320	18550	18550	18550	18550	1
654	20240327	095000	230320770	18550	18550	18550	18550	0
655	20240327	094900	230320770	18550	18550	18550	18550	0
656	20240327	094800	230320770	18550	18550	18550	18550	0
657	20240327	094700	230320770	18550	18490	18550	18480	55
658	20240327	094600	229304100	18500	18500	18500	18500	50
659	20240327	094500	228379100	18500	18500	18500	18500	0
660	20240327	094400	228379100	18500	18500	18500	18500	0
661	20240327	094300	228379100	18500	18500	18500	18500	0
662	20240327	094200	228379100	18500	18500	18500	18500	0
663	20240327	094100	228379100	18500	18510	18510	18500	1300
664	20240327	094000	204329090	18500	18500	18500	18500	1
665	20240327	093900	204310590	18500	18500	18500	18500	185
666	20240327	093800	200888090	18500	18500	18500	18500	0
667	20240327	093700	200888090	18500	18610	18610	18500	1293
668	20240327	093600	176956800	18600	18600	18600	18600	0
669	20240327	093500	176956800	18600	18600	18600	18600	0
670	20240327	093400	176956800	18600	18600	18600	18600	0
671	20240327	093300	176956800	18600	18600	18600	18600	0
672	20240327	093200	176956800	18600	18600	18600	18510	86
673	20240327	093100	175357290	18500	18530	18530	18500	1000
674	20240327	093000	156855520	18530	18550	18550	18530	140
675	20240327	092900	154259920	18540	18590	18590	18540	100
676	20240327	092800	152405010	18600	18600	18600	18600	0
677	20240327	092700	152405010	18600	18600	18600	18600	0
678	20240327	092600	152405010	18600	18600	18600	18600	2
679	20240327	092500	152367810	18720	18600	18720	18600	21
680	20240327	092400	151977090	18600	18600	18600	18600	0
681	20240327	092300	151977090	18600	18740	18740	18600	109
682	20240327	092200	149948190	18600	18600	18600	18600	0
683	20240327	092100	149948190	18600	18710	18710	18600	331
684	20240327	092000	143785890	18710	18710	18760	18710	51
685	20240327	091900	142831630	18710	18790	18790	18710	116
686	20240327	091800	140658740	18810	18810	18810	18810	0
687	20240327	091700	140658740	18810	18810	18810	18800	15
688	20240327	091600	140376600	18810	18800	18810	18800	34
689	20240327	091500	139737390	18800	18790	18800	18790	115
690	20240327	091400	137575980	18800	18790	18800	18790	10
691	20240327	091300	137388030	18800	18810	18830	18800	238
692	20240327	091200	132910520	18810	18840	18840	18800	255
693	20240327	091100	128115060	18840	18720	18840	18720	1514
694	20240327	091000	99690960	18710	18630	18720	18630	1536
695	20240327	090900	70980670	18620	18540	18620	18540	1000
696	20240327	090800	52382470	18500	18500	18500	18500	55
697	20240327	090700	51364970	18530	18390	18530	18390	588
698	20240327	090600	40472710	18500	18450	18500	18450	30
699	20240327	090500	39918840	18440	18410	18440	18390	1033
700	20240327	090400	20916340	18400	18400	18400	18400	0
701	20240327	090300	20916340	18400	18380	18400	18380	6
702	20240327	090200	20806040	18380	18380	18380	18380	0
703	20240327	090100	20806040	18380	18380	18380	18380	0
704	20240327	090000	20806040	18380	18410	18410	18380	1131