KissMeData/066670/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	192800	1572533260	5820	5820	5820	5820	7341
3	20240327	192700	1572533260	5820	5820	5820	5820	0
4	20240327	192600	1572533260	5820	5820	5820	5820	0
5	20240327	192500	1572533260	5820	5820	5820	5820	0
6	20240327	192400	1572533260	5820	5820	5820	5820	0
7	20240327	192300	1572533260	5820	5820	5820	5820	0
8	20240327	192200	1572533260	5820	5820	5820	5820	0
9	20240327	192100	1572533260	5820	5820	5820	5820	0
10	20240327	192000	1572533260	5820	5820	5820	5820	0
11	20240327	191900	1572533260	5820	5820	5820	5820	0
12	20240327	191800	1572533260	5820	5820	5820	5820	0
13	20240327	191700	1572533260	5820	5820	5820	5820	0
14	20240327	191600	1572533260	5820	5820	5820	5820	0
15	20240327	191500	1572533260	5820	5820	5820	5820	0
16	20240327	191400	1572533260	5820	5820	5820	5820	0
17	20240327	191300	1572533260	5820	5820	5820	5820	0
18	20240327	191200	1572533260	5820	5820	5820	5820	0
19	20240327	191100	1572533260	5820	5820	5820	5820	0
20	20240327	191000	1572533260	5820	5820	5820	5820	0
21	20240327	190900	1572533260	5820	5820	5820	5820	0
22	20240327	190800	1572533260	5820	5820	5820	5820	0
23	20240327	190700	1572533260	5820	5820	5820	5820	0
24	20240327	190600	1572533260	5820	5820	5820	5820	0
25	20240327	190500	1572533260	5820	5820	5820	5820	0
26	20240327	190400	1572533260	5820	5820	5820	5820	0
27	20240327	190300	1572533260	5820	5820	5820	5820	0
28	20240327	190200	1572533260	5820	5820	5820	5820	0
29	20240327	190100	1572533260	5820	5820	5820	5820	0
30	20240327	190000	1572533260	5820	5820	5820	5820	0
31	20240327	185900	1572533260	5820	5820	5820	5820	0
32	20240327	185800	1572533260	5820	5820	5820	5820	7341
33	20240327	185700	1572533260	5820	5820	5820	5820	0
34	20240327	185600	1572533260	5820	5820	5820	5820	0
35	20240327	185500	1572533260	5820	5820	5820	5820	0
36	20240327	185400	1572533260	5820	5820	5820	5820	0
37	20240327	185300	1572533260	5820	5820	5820	5820	0
38	20240327	185200	1572533260	5820	5820	5820	5820	0
39	20240327	185100	1572533260	5820	5820	5820	5820	0
40	20240327	185000	1572533260	5820	5820	5820	5820	0
41	20240327	184900	1572533260	5820	5820	5820	5820	0
42	20240327	184800	1572533260	5820	5820	5820	5820	0
43	20240327	184700	1572533260	5820	5820	5820	5820	0
44	20240327	184600	1572533260	5820	5820	5820	5820	0
45	20240327	184500	1572533260	5820	5820	5820	5820	0
46	20240327	184400	1572533260	5820	5820	5820	5820	0
47	20240327	184300	1572533260	5820	5820	5820	5820	0
48	20240327	184200	1572533260	5820	5820	5820	5820	0
49	20240327	184100	1572533260	5820	5820	5820	5820	0
50	20240327	184000	1572533260	5820	5820	5820	5820	0
51	20240327	183900	1572533260	5820	5820	5820	5820	0
52	20240327	183800	1572533260	5820	5820	5820	5820	0
53	20240327	183700	1572533260	5820	5820	5820	5820	0
54	20240327	183600	1572533260	5820	5820	5820	5820	0
55	20240327	183500	1572533260	5820	5820	5820	5820	0
56	20240327	183400	1572533260	5820	5820	5820	5820	0
57	20240327	183300	1572533260	5820	5820	5820	5820	0
58	20240327	183200	1572533260	5820	5820	5820	5820	0
59	20240327	183100	1572533260	5820	5820	5820	5820	0
60	20240327	183000	1572533260	5820	5820	5820	5820	0
61	20240327	182900	1572533260	5820	5820	5820	5820	0
62	20240327	182800	1572533260	5820	5820	5820	5820	7341
63	20240327	182700	1572533260	5820	5820	5820	5820	0
64	20240327	182600	1572533260	5820	5820	5820	5820	0
65	20240327	182500	1572533260	5820	5820	5820	5820	0
66	20240327	182400	1572533260	5820	5820	5820	5820	0
67	20240327	182300	1572533260	5820	5820	5820	5820	0
68	20240327	182200	1572533260	5820	5820	5820	5820	0
69	20240327	182100	1572533260	5820	5820	5820	5820	0
70	20240327	182000	1572533260	5820	5820	5820	5820	0
71	20240327	181900	1572533260	5820	5820	5820	5820	0
72	20240327	181800	1572533260	5820	5820	5820	5820	0
73	20240327	181700	1572533260	5820	5820	5820	5820	0
74	20240327	181600	1572533260	5820	5820	5820	5820	0
75	20240327	181500	1572533260	5820	5820	5820	5820	0
76	20240327	181400	1572533260	5820	5820	5820	5820	0
77	20240327	181300	1572533260	5820	5820	5820	5820	0
78	20240327	181200	1572533260	5820	5820	5820	5820	0
79	20240327	181100	1572533260	5820	5820	5820	5820	0
80	20240327	181000	1572533260	5820	5820	5820	5820	0
81	20240327	180900	1572533260	5820	5820	5820	5820	0
82	20240327	180800	1572533260	5820	5820	5820	5820	0
83	20240327	180700	1572533260	5820	5820	5820	5820	0
84	20240327	180600	1572533260	5820	5820	5820	5820	0
85	20240327	180500	1572533260	5820	5820	5820	5820	0
86	20240327	180400	1572533260	5820	5820	5820	5820	0
87	20240327	180300	1572533260	5820	5820	5820	5820	0
88	20240327	180200	1572533260	5820	5820	5820	5820	0
89	20240327	180100	1572533260	5820	5820	5820	5820	0
90	20240327	180000	1572533260	5820	5820	5820	5820	0
91	20240327	175900	1572533260	5820	5820	5820	5820	0
92	20240327	175800	1572533260	5820	5820	5820	5820	7341
93	20240327	175700	1572533260	5820	5820	5820	5820	0
94	20240327	175600	1572533260	5820	5820	5820	5820	0
95	20240327	175500	1572533260	5820	5820	5820	5820	0
96	20240327	175400	1572533260	5820	5820	5820	5820	0
97	20240327	175300	1572533260	5820	5820	5820	5820	0
98	20240327	175200	1572533260	5820	5820	5820	5820	0
99	20240327	175100	1572533260	5820	5820	5820	5820	0
100	20240327	175000	1572533260	5820	5820	5820	5820	0
101	20240327	174900	1572533260	5820	5820	5820	5820	0
102	20240327	174800	1572533260	5820	5820	5820	5820	0
103	20240327	174700	1572533260	5820	5820	5820	5820	0
104	20240327	174600	1572533260	5820	5820	5820	5820	0
105	20240327	174500	1572533260	5820	5820	5820	5820	0
106	20240327	174400	1572533260	5820	5820	5820	5820	0
107	20240327	174300	1572533260	5820	5820	5820	5820	0
108	20240327	174200	1572533260	5820	5820	5820	5820	0
109	20240327	174100	1572533260	5820	5820	5820	5820	0
110	20240327	174000	1572533260	5820	5820	5820	5820	0
111	20240327	173900	1572533260	5820	5820	5820	5820	0
112	20240327	173800	1572533260	5820	5820	5820	5820	0
113	20240327	173700	1572533260	5820	5820	5820	5820	0
114	20240327	173600	1572533260	5820	5820	5820	5820	0
115	20240327	173500	1572533260	5820	5820	5820	5820	0
116	20240327	173400	1572533260	5820	5820	5820	5820	0
117	20240327	173300	1572533260	5820	5820	5820	5820	0
118	20240327	173200	1572533260	5820	5820	5820	5820	0
119	20240327	173100	1572533260	5820	5820	5820	5820	0
120	20240327	173000	1572533260	5820	5820	5820	5820	0
121	20240327	172900	1572533260	5820	5820	5820	5820	0
122	20240327	172800	1572533260	5820	5820	5820	5820	7341
123	20240327	172700	1572533260	5820	5820	5820	5820	0
124	20240327	172600	1572533260	5820	5820	5820	5820	0
125	20240327	172500	1572533260	5820	5820	5820	5820	0
126	20240327	172400	1572533260	5820	5820	5820	5820	0
127	20240327	172300	1572533260	5820	5820	5820	5820	0
128	20240327	172200	1572533260	5820	5820	5820	5820	0
129	20240327	172100	1572533260	5820	5820	5820	5820	0
130	20240327	172000	1572533260	5820	5820	5820	5820	0
131	20240327	171900	1572533260	5820	5820	5820	5820	0
132	20240327	171800	1572533260	5820	5820	5820	5820	0
133	20240327	171700	1572533260	5820	5820	5820	5820	0
134	20240327	171600	1572533260	5820	5820	5820	5820	0
135	20240327	171500	1572533260	5820	5820	5820	5820	0
136	20240327	171400	1572533260	5820	5820	5820	5820	0
137	20240327	171300	1572533260	5820	5820	5820	5820	0
138	20240327	171200	1572533260	5820	5820	5820	5820	0
139	20240327	171100	1572533260	5820	5820	5820	5820	0
140	20240327	171000	1572533260	5820	5820	5820	5820	0
141	20240327	170900	1572533260	5820	5820	5820	5820	0
142	20240327	170800	1572533260	5820	5820	5820	5820	0
143	20240327	170700	1572533260	5820	5820	5820	5820	0
144	20240327	170600	1572533260	5820	5820	5820	5820	0
145	20240327	170500	1572533260	5820	5820	5820	5820	0
146	20240327	170400	1572533260	5820	5820	5820	5820	0
147	20240327	170300	1572533260	5820	5820	5820	5820	0
148	20240327	170200	1572533260	5820	5820	5820	5820	0
149	20240327	170100	1572533260	5820	5820	5820	5820	0
150	20240327	170000	1572533260	5820	5820	5820	5820	0
151	20240327	165900	1572533260	5820	5820	5820	5820	0
152	20240327	165800	1572533260	5820	5820	5820	5820	7341
153	20240327	165700	1572533260	5820	5820	5820	5820	0
154	20240327	165600	1572533260	5820	5820	5820	5820	0
155	20240327	165500	1572533260	5820	5820	5820	5820	0
156	20240327	165400	1572533260	5820	5820	5820	5820	0
157	20240327	165300	1572533260	5820	5820	5820	5820	0
158	20240327	165200	1572533260	5820	5820	5820	5820	0
159	20240327	165100	1572533260	5820	5820	5820	5820	0
160	20240327	165000	1572533260	5820	5820	5820	5820	0
161	20240327	164900	1572533260	5820	5820	5820	5820	0
162	20240327	164800	1572533260	5820	5820	5820	5820	0
163	20240327	164700	1572533260	5820	5820	5820	5820	0
164	20240327	164600	1572533260	5820	5820	5820	5820	0
165	20240327	164500	1572533260	5820	5820	5820	5820	0
166	20240327	164400	1572533260	5820	5820	5820	5820	0
167	20240327	164300	1572533260	5820	5820	5820	5820	0
168	20240327	164200	1572533260	5820	5820	5820	5820	0
169	20240327	164100	1572533260	5820	5820	5820	5820	0
170	20240327	164000	1572533260	5820	5820	5820	5820	0
171	20240327	163900	1572533260	5820	5820	5820	5820	0
172	20240327	163800	1572533260	5820	5820	5820	5820	0
173	20240327	163700	1572533260	5820	5820	5820	5820	0
174	20240327	163600	1572533260	5820	5820	5820	5820	0
175	20240327	163500	1572533260	5820	5820	5820	5820	0
176	20240327	163400	1572533260	5820	5820	5820	5820	0
177	20240327	163300	1572533260	5820	5820	5820	5820	0
178	20240327	163200	1572533260	5820	5820	5820	5820	0
179	20240327	163100	1572533260	5820	5820	5820	5820	0
180	20240327	163000	1572533260	5820	5820	5820	5820	0
181	20240327	162900	1572533260	5820	5820	5820	5820	0
182	20240327	162800	1572533260	5820	5820	5820	5820	7341
183	20240327	162700	1572533260	5820	5820	5820	5820	0
184	20240327	162600	1572533260	5820	5820	5820	5820	0
185	20240327	162500	1572533260	5820	5820	5820	5820	0
186	20240327	162400	1572533260	5820	5820	5820	5820	0
187	20240327	162300	1572533260	5820	5820	5820	5820	0
188	20240327	162200	1572533260	5820	5820	5820	5820	0
189	20240327	162100	1572533260	5820	5820	5820	5820	0
190	20240327	162000	1572533260	5820	5820	5820	5820	0
191	20240327	161900	1572533260	5820	5820	5820	5820	0
192	20240327	161800	1572533260	5820	5820	5820	5820	0
193	20240327	161700	1572533260	5820	5820	5820	5820	0
194	20240327	161600	1572533260	5820	5820	5820	5820	0
195	20240327	161500	1572533260	5820	5820	5820	5820	0
196	20240327	161400	1572533260	5820	5820	5820	5820	0
197	20240327	161300	1572533260	5820	5820	5820	5820	0
198	20240327	161200	1572533260	5820	5820	5820	5820	0
199	20240327	161100	1572533260	5820	5820	5820	5820	0
200	20240327	161000	1572533260	5820	5820	5820	5820	0
201	20240327	160900	1572533260	5820	5820	5820	5820	0
202	20240327	160800	1572533260	5820	5820	5820	5820	0
203	20240327	160700	1572533260	5820	5820	5820	5820	0
204	20240327	160600	1572533260	5820	5820	5820	5820	0
205	20240327	160500	1572533260	5820	5820	5820	5820	0
206	20240327	160400	1572533260	5820	5820	5820	5820	0
207	20240327	160300	1572533260	5820	5820	5820	5820	0
208	20240327	160200	1572533260	5820	5820	5820	5820	0
209	20240327	160100	1572533260	5820	5820	5820	5820	0
210	20240327	160000	1572533260	5820	5820	5820	5820	0
211	20240327	155900	1572533260	5820	5820	5820	5820	0
212	20240327	155800	1572533260	5820	5820	5820	5820	7341
213	20240327	155700	1572533260	5820	5820	5820	5820	0
214	20240327	155600	1572533260	5820	5820	5820	5820	0
215	20240327	155500	1572533260	5820	5820	5820	5820	0
216	20240327	155400	1572533260	5820	5820	5820	5820	0
217	20240327	155300	1572533260	5820	5820	5820	5820	0
218	20240327	155200	1572533260	5820	5820	5820	5820	0
219	20240327	155100	1572533260	5820	5820	5820	5820	0
220	20240327	155000	1572533260	5820	5820	5820	5820	0
221	20240327	154900	1572533260	5820	5820	5820	5820	0
222	20240327	154800	1572533260	5820	5820	5820	5820	0
223	20240327	154700	1572533260	5820	5820	5820	5820	0
224	20240327	154600	1572533260	5820	5820	5820	5820	0
225	20240327	154500	1572533260	5820	5820	5820	5820	0
226	20240327	154400	1572533260	5820	5820	5820	5820	0
227	20240327	154300	1572533260	5820	5820	5820	5820	0
228	20240327	154200	1572533260	5820	5820	5820	5820	0
229	20240327	154100	1572533260	5820	5820	5820	5820	0
230	20240327	154000	1572533260	5820	5820	5820	5820	0
231	20240327	153900	1572533260	5820	5820	5820	5820	0
232	20240327	153800	1572533260	5820	5820	5820	5820	0
233	20240327	153700	1572533260	5820	5820	5820	5820	0
234	20240327	153600	1572533260	5820	5820	5820	5820	0
235	20240327	153500	1572533260	5820	5820	5820	5820	0
236	20240327	153400	1572533260	5820	5820	5820	5820	0
237	20240327	153300	1572533260	5820	5820	5820	5820	0
238	20240327	153200	1572533260	5820	5820	5820	5820	0
239	20240327	153100	1572533260	5820	5820	5820	5820	0
240	20240327	153000	1572533260	5820	5820	5820	5820	7341
241	20240327	152900	1529808640	5880	5880	5880	5880	0
242	20240327	152800	1529808640	5880	5880	5880	5880	0
243	20240327	152700	1529808640	5880	5880	5880	5880	0
244	20240327	152600	1529808640	5880	5880	5880	5880	0
245	20240327	152500	1529808640	5880	5880	5880	5880	0
246	20240327	152400	1529808640	5880	5880	5880	5880	0
247	20240327	152300	1529808640	5880	5880	5880	5880	0
248	20240327	152200	1529808640	5880	5880	5880	5880	0
249	20240327	152100	1529808640	5880	5880	5880	5880	0
250	20240327	152000	1529808640	5880	5880	5880	5880	0
251	20240327	151900	1529808640	5880	5830	5880	5820	2622
252	20240327	151800	1514438670	5860	5840	5860	5840	412
253	20240327	151700	1512032020	5830	5880	5880	5830	1254
254	20240327	151600	1504702670	5880	5870	5880	5850	1963
255	20240327	151500	1493169940	5870	5870	5870	5850	830
256	20240327	151400	1488309930	5860	5850	5860	5850	957
257	20240327	151300	1482702910	5860	5820	5860	5820	3548
258	20240327	151200	1461979880	5840	5850	5850	5820	3780
259	20240327	151100	1439919440	5850	5850	5850	5840	353
260	20240327	151000	1437854420	5850	5820	5850	5820	619
261	20240327	150900	1434241240	5830	5830	5830	5830	965
262	20240327	150800	1428615290	5830	5830	5840	5830	533
263	20240327	150700	1425507700	5840	5840	5840	5840	253
264	20240327	150600	1424030180	5840	5840	5840	5830	239
265	20240327	150500	1422635100	5830	5830	5840	5830	310
266	20240327	150400	1420827710	5830	5820	5840	5820	1626
267	20240327	150300	1411350780	5810	5820	5820	5810	373
268	20240327	150200	1409180850	5820	5820	5820	5820	449
269	20240327	150100	1406567670	5820	5840	5840	5820	188
270	20240327	150000	1405471510	5840	5820	5840	5810	555
271	20240327	145900	1402242350	5820	5840	5840	5820	274
272	20240327	145800	1400643350	5840	5840	5840	5840	30
273	20240327	145700	1400468150	5850	5850	5850	5850	0
274	20240327	145600	1400468150	5850	5830	5850	5830	58
275	20240327	145500	1400129810	5850	5840	5850	5840	135
276	20240327	145400	1399340590	5840	5820	5850	5800	1678
277	20240327	145300	1389582370	5840	5840	5850	5840	373
278	20240327	145200	1387403860	5850	5830	5850	5800	4792
279	20240327	145100	1359564150	5850	5850	5850	5840	1886
280	20240327	145000	1348542660	5850	5870	5870	5850	2042
281	20240327	144900	1336581010	5870	5870	5880	5860	602
282	20240327	144800	1333050720	5860	5880	5880	5860	420
283	20240327	144700	1330584130	5880	5850	5880	5840	1917
284	20240327	144600	1319342690	5850	5850	5890	5840	3378
285	20240327	144500	1299572460	5880	5820	5890	5810	6250
286	20240327	144400	1262946270	5820	5810	5830	5790	6210
287	20240327	144300	1226859360	5810	5750	5810	5750	5896
288	20240327	144200	1192734690	5780	5750	5780	5750	99
289	20240327	144100	1192165410	5780	5780	5780	5780	886
290	20240327	144000	1187044330	5750	5760	5760	5750	400
291	20240327	143900	1184744240	5770	5770	5770	5770	1000
292	20240327	143800	1178974240	5780	5780	5780	5780	0
293	20240327	143700	1178974240	5780	5780	5780	5780	0
294	20240327	143600	1178974240	5780	5780	5780	5780	0
295	20240327	143500	1178974240	5780	5780	5780	5780	1229
296	20240327	143400	1171870620	5780	5780	5780	5780	0
297	20240327	143300	1171870620	5780	5780	5780	5780	0
298	20240327	143200	1171870620	5780	5750	5780	5750	1300
299	20240327	143100	1164393670	5730	5730	5730	5730	85
300	20240327	143000	1163906620	5750	5750	5750	5750	0
301	20240327	142900	1163906620	5750	5750	5750	5750	1
302	20240327	142800	1163900870	5720	5730	5730	5720	1570
303	20240327	142700	1154908000	5740	5740	5740	5740	1673
304	20240327	142600	1145304980	5750	5750	5750	5750	0
305	20240327	142500	1145304980	5750	5750	5750	5750	243
306	20240327	142400	1143907730	5750	5750	5750	5750	10
307	20240327	142300	1143850230	5780	5780	5780	5780	455
308	20240327	142200	1141220330	5780	5780	5780	5780	1
309	20240327	142100	1141214550	5780	5780	5780	5780	10
310	20240327	142000	1141156750	5760	5760	5760	5760	100
311	20240327	141900	1140580750	5780	5780	5780	5780	0
312	20240327	141800	1140580750	5780	5780	5780	5750	16
313	20240327	141700	1140488390	5750	5750	5750	5750	11
314	20240327	141600	1140425140	5780	5760	5780	5760	136
315	20240327	141500	1139640560	5780	5780	5780	5780	0
316	20240327	141400	1139640560	5780	5780	5780	5780	19
317	20240327	141300	1139530740	5780	5780	5780	5780	410
318	20240327	141200	1137160940	5770	5770	5780	5770	66
319	20240327	141100	1136780020	5780	5760	5780	5750	1166
320	20240327	141000	1130073810	5770	5770	5770	5770	0
321	20240327	140900	1130073810	5770	5770	5770	5770	20
322	20240327	140800	1129958410	5760	5760	5760	5760	1
323	20240327	140700	1129952650	5760	5760	5760	5760	10
324	20240327	140600	1129895050	5760	5760	5760	5760	173
325	20240327	140500	1128898570	5790	5790	5790	5790	5
326	20240327	140400	1128869620	5790	5750	5790	5750	500
327	20240327	140300	1125981090	5750	5750	5750	5750	40
328	20240327	140200	1125751090	5750	5750	5750	5750	90
329	20240327	140100	1125233590	5740	5740	5740	5740	0
330	20240327	140000	1125233590	5740	5780	5780	5740	1021
331	20240327	135900	1119365490	5790	5790	5790	5790	0
332	20240327	135800	1119365490	5790	5750	5790	5750	2301
333	20240327	135700	1106080780	5740	5740	5740	5740	219
334	20240327	135600	1104823720	5740	5770	5770	5740	201
335	20240327	135500	1103663980	5770	5770	5770	5770	201
336	20240327	135400	1102504210	5780	5780	5780	5780	1
337	20240327	135300	1102498430	5780	5770	5780	5770	100
338	20240327	135200	1101921290	5770	5750	5770	5750	540
339	20240327	135100	1098816260	5750	5750	5750	5750	1
340	20240327	135000	1098810510	5780	5780	5780	5780	1
341	20240327	134900	1098804730	5750	5780	5780	5750	326
342	20240327	134800	1096930200	5760	5760	5760	5760	0
343	20240327	134700	1096930200	5760	5760	5760	5760	174
344	20240327	134600	1095927960	5780	5780	5780	5780	1
345	20240327	134500	1095922180	5780	5780	5780	5780	0
346	20240327	134400	1095922180	5780	5780	5780	5780	0
347	20240327	134300	1095922180	5780	5770	5780	5770	16
348	20240327	134200	1095829850	5770	5770	5770	5770	3009
349	20240327	134100	1078467920	5770	5770	5770	5770	1
350	20240327	134000	1078462150	5750	5750	5750	5750	0
351	20240327	133900	1078462150	5750	5750	5750	5750	0
352	20240327	133800	1078462150	5750	5750	5750	5750	0
353	20240327	133700	1078462150	5750	5750	5750	5750	25
354	20240327	133600	1078318400	5750	5750	5750	5750	0
355	20240327	133500	1078318400	5750	5750	5750	5750	43
356	20240327	133400	1078071150	5760	5760	5760	5760	50
357	20240327	133300	1077783150	5760	5760	5760	5760	60
358	20240327	133200	1077437550	5760	5760	5760	5760	10
359	20240327	133100	1077379950	5770	5770	5770	5770	0
360	20240327	133000	1077379950	5770	5770	5770	5770	0
361	20240327	132900	1077379950	5770	5760	5770	5760	20
362	20240327	132800	1077264710	5770	5770	5770	5770	3
363	20240327	132700	1077247400	5770	5730	5770	5730	267
364	20240327	132600	1075714060	5730	5740	5740	5730	334
365	20240327	132500	1073799370	5770	5770	5770	5770	0
366	20240327	132400	1073799370	5770	5750	5770	5730	56
367	20240327	132300	1073477630	5770	5740	5770	5740	600
368	20240327	132200	1070027630	5770	5760	5770	5750	614
369	20240327	132100	1066494910	5760	5760	5760	5760	0
370	20240327	132000	1066494910	5760	5770	5770	5760	12
371	20240327	131900	1066425690	5770	5770	5770	5770	0
372	20240327	131800	1066425690	5770	5770	5770	5770	100
373	20240327	131700	1065848690	5770	5770	5770	5770	50
374	20240327	131600	1065560190	5770	5770	5770	5770	10
375	20240327	131500	1065502490	5780	5770	5780	5770	110
376	20240327	131400	1064867690	5740	5770	5780	5740	19
377	20240327	131300	1064758290	5760	5760	5760	5760	173
378	20240327	131200	1063761810	5780	5780	5780	5780	120
379	20240327	131100	1063068210	5780	5760	5780	5720	3783
380	20240327	131000	1041283910	5760	5760	5760	5760	10
381	20240327	130900	1041226310	5760	5760	5760	5760	0
382	20240327	130800	1041226310	5760	5760	5760	5760	6
383	20240327	130700	1041191750	5760	5750	5760	5750	12
384	20240327	130600	1041122650	5760	5760	5760	5760	500
385	20240327	130500	1038242650	5760	5760	5760	5760	10
386	20240327	130400	1038185050	5760	5760	5760	5760	0
387	20240327	130300	1038185050	5760	5700	5760	5700	2269
388	20240327	130200	1025211900	5700	5700	5700	5700	20
389	20240327	130100	1025097900	5710	5710	5710	5710	1
390	20240327	130000	1025092190	5700	5700	5700	5700	0
391	20240327	125900	1025092190	5700	5700	5700	5700	513
392	20240327	125800	1022168090	5710	5710	5710	5710	263
393	20240327	125700	1020666360	5700	5710	5710	5700	2893
394	20240327	125600	1004175400	5730	5730	5730	5730	0
395	20240327	125500	1004175400	5730	5710	5730	5710	3
396	20240327	125400	1004158230	5730	5710	5730	5710	4
397	20240327	125300	1004135370	5700	5700	5700	5700	148
398	20240327	125200	1003291770	5700	5710	5710	5700	1139
399	20240327	125100	996799430	5710	5720	5720	5710	2790
400	20240327	125000	980868430	5720	5750	5750	5720	267
401	20240327	124900	979339690	5760	5760	5760	5760	0
402	20240327	124800	979339690	5760	5760	5760	5760	120
403	20240327	124700	978648490	5760	5760	5760	5760	0
404	20240327	124600	978648490	5760	5760	5760	5760	105
405	20240327	124500	978043690	5760	5750	5760	5750	23
406	20240327	124400	977911430	5760	5760	5760	5760	0
407	20240327	124300	977911430	5760	5760	5760	5760	0
408	20240327	124200	977911430	5760	5760	5760	5760	0
409	20240327	124100	977911430	5760	5730	5760	5720	1211
410	20240327	124000	970965070	5720	5720	5730	5720	1439
411	20240327	123900	962733980	5720	5730	5730	5720	609
412	20240327	123800	959249540	5730	5730	5730	5730	170
413	20240327	123700	958275440	5740	5740	5740	5740	0
414	20240327	123600	958275440	5740	5740	5740	5740	1
415	20240327	123500	958269700	5740	5740	5740	5740	257
416	20240327	123400	956794520	5740	5740	5740	5740	0
417	20240327	123300	956794520	5740	5730	5740	5730	1288
418	20240327	123200	949412470	5730	5730	5730	5730	3
419	20240327	123100	949395280	5720	5720	5730	5720	822
420	20240327	123000	944693370	5730	5730	5730	5730	0
421	20240327	122900	944693370	5730	5720	5730	5720	218
422	20240327	122800	943444830	5730	5730	5730	5730	0
423	20240327	122700	943444830	5730	5730	5730	5730	0
424	20240327	122600	943444830	5730	5730	5730	5730	49
425	20240327	122500	943164060	5730	5730	5730	5730	1
426	20240327	122400	943158330	5730	5730	5730	5730	3
427	20240327	122300	943141140	5730	5730	5730	5730	0
428	20240327	122200	943141140	5730	5740	5750	5730	15
429	20240327	122100	943055130	5750	5730	5750	5730	37
430	20240327	122000	942842940	5730	5730	5730	5730	17
431	20240327	121900	942745530	5730	5740	5740	5730	1395
432	20240327	121800	934752170	5760	5760	5760	5760	0
433	20240327	121700	934752170	5760	5760	5760	5760	0
434	20240327	121600	934752170	5760	5730	5760	5730	2
435	20240327	121500	934740680	5760	5750	5760	5750	15
436	20240327	121400	934654400	5730	5730	5730	5730	0
437	20240327	121300	934654400	5730	5730	5730	5730	362
438	20240327	121200	932580140	5760	5760	5760	5760	0
439	20240327	121100	932580140	5760	5760	5760	5760	0
440	20240327	121000	932580140	5760	5760	5760	5760	0
441	20240327	120900	932580140	5760	5750	5760	5750	21
442	20240327	120800	932459380	5740	5740	5740	5740	0
443	20240327	120700	932459380	5740	5740	5740	5740	0
444	20240327	120600	932459380	5740	5740	5740	5740	117
445	20240327	120500	931787800	5760	5750	5760	5750	51
446	20240327	120400	931494540	5760	5760	5760	5750	217
447	20240327	120300	930244670	5750	5750	5750	5750	51
448	20240327	120200	929951420	5760	5740	5760	5740	283
449	20240327	120100	928324290	5740	5740	5740	5740	2
450	20240327	120000	928312810	5740	5740	5740	5740	0
451	20240327	115900	928312810	5740	5740	5740	5740	853
452	20240327	115800	923416590	5740	5740	5740	5740	53
453	20240327	115700	923112370	5740	5740	5740	5740	50
454	20240327	115600	922825370	5730	5730	5730	5730	115
455	20240327	115500	922166420	5730	5730	5730	5730	1
456	20240327	115400	922160690	5730	5730	5730	5730	0
457	20240327	115300	922160690	5730	5730	5730	5730	0
458	20240327	115200	922160690	5730	5730	5730	5730	156
459	20240327	115100	921266810	5730	5730	5730	5730	104
460	20240327	115000	920670890	5740	5740	5740	5740	0
461	20240327	114900	920670890	5740	5740	5740	5740	0
462	20240327	114800	920670890	5740	5740	5740	5740	0
463	20240327	114700	920670890	5740	5740	5740	5740	0
464	20240327	114600	920670890	5740	5740	5740	5730	14
465	20240327	114500	920590650	5740	5740	5740	5740	30
466	20240327	114400	920418450	5730	5730	5730	5730	0
467	20240327	114300	920418450	5730	5740	5740	5730	15
468	20240327	114200	920332460	5740	5730	5740	5730	224
469	20240327	114100	919048930	5730	5740	5740	5730	182
470	20240327	114000	918006050	5740	5740	5740	5740	100
471	20240327	113900	917432050	5740	5740	5740	5740	500
472	20240327	113800	914562050	5730	5740	5740	5730	399
473	20240327	113700	912275280	5740	5740	5740	5740	4
474	20240327	113600	912252320	5740	5750	5750	5740	458
475	20240327	113500	909620880	5750	5750	5750	5750	5
476	20240327	113400	909592130	5750	5750	5750	5750	0
477	20240327	113300	909592130	5750	5730	5750	5730	9
478	20240327	113200	909540460	5730	5740	5740	5730	1057
479	20240327	113100	903483450	5740	5760	5760	5740	207
480	20240327	113000	902294370	5760	5760	5760	5760	0
481	20240327	112900	902294370	5760	5760	5760	5760	0
482	20240327	112800	902294370	5760	5760	5760	5760	10
483	20240327	112700	902236770	5760	5750	5760	5750	66
484	20240327	112600	901856970	5730	5730	5730	5730	2
485	20240327	112500	901845510	5750	5750	5750	5750	1000
486	20240327	112400	896095510	5730	5730	5730	5730	156
487	20240327	112300	895201630	5750	5750	5750	5750	5
488	20240327	112200	895172880	5760	5750	5760	5750	240
489	20240327	112100	893792810	5730	5740	5750	5730	206
490	20240327	112000	892611910	5760	5760	5760	5760	10
491	20240327	111900	892554310	5760	5720	5760	5720	1010
492	20240327	111800	886748240	5730	5730	5730	5730	518
493	20240327	111700	883780100	5730	5730	5730	5730	543
494	20240327	111600	880668710	5740	5740	5740	5740	0
495	20240327	111500	880668710	5740	5730	5740	5730	576
496	20240327	111400	877363530	5730	5750	5750	5730	144
497	20240327	111300	876536310	5750	5730	5750	5730	302
498	20240327	111200	874805810	5730	5730	5730	5730	134
499	20240327	111100	874037990	5750	5740	5750	5730	402
500	20240327	111000	871734500	5750	5750	5750	5750	242
501	20240327	110900	870343000	5730	5730	5730	5730	186
502	20240327	110800	869277220	5740	5750	5750	5740	108
503	20240327	110700	868656420	5750	5730	5750	5730	303
504	20240327	110600	866918890	5720	5730	5730	5720	33
505	20240327	110500	866730100	5760	5760	5760	5760	37
506	20240327	110400	866516980	5760	5730	5760	5730	1020
507	20240327	110300	860647370	5730	5730	5730	5730	20
508	20240327	110200	860532770	5760	5710	5760	5710	1001
509	20240327	110100	854786490	5710	5710	5710	5710	401
510	20240327	110000	852496780	5710	5710	5710	5710	0
511	20240327	105900	852496780	5710	5720	5720	5710	159
512	20240327	105800	851588880	5720	5720	5720	5720	69
513	20240327	105700	851194200	5710	5710	5720	5710	594
514	20240327	105600	847797460	5710	5710	5710	5710	0
515	20240327	105500	847797460	5710	5710	5710	5710	103
516	20240327	105400	847209330	5710	5710	5710	5710	635
517	20240327	105300	843583480	5710	5710	5710	5710	110
518	20240327	105200	842955380	5710	5710	5710	5710	1348
519	20240327	105100	835258300	5710	5720	5720	5710	16
520	20240327	105000	835166920	5720	5720	5720	5720	2104
521	20240327	104900	823132040	5710	5710	5710	5710	0
522	20240327	104800	823132040	5710	5710	5710	5710	8
523	20240327	104700	823086360	5710	5700	5710	5700	151
524	20240327	104600	822225150	5700	5700	5700	5700	102
525	20240327	104500	821643750	5710	5720	5720	5710	4694
526	20240327	104400	794821930	5730	5730	5730	5730	397
527	20240327	104300	792547120	5740	5740	5740	5740	0
528	20240327	104200	792547120	5740	5740	5740	5740	0
529	20240327	104100	792547120	5740	5720	5740	5710	142
530	20240327	104000	791734220	5710	5730	5730	5710	301
531	20240327	103900	790015490	5740	5740	5740	5740	2
532	20240327	103800	790004010	5740	5720	5740	5710	2092
533	20240327	103700	778052830	5720	5740	5740	5720	105
534	20240327	103600	777452130	5740	5740	5740	5740	50
535	20240327	103500	777165130	5740	5720	5740	5720	1501
536	20240327	103400	768569390	5720	5740	5740	5720	3352
537	20240327	103300	749380560	5740	5740	5740	5740	50
538	20240327	103200	749093560	5740	5740	5740	5740	533
539	20240327	103100	746034140	5750	5750	5750	5750	260
540	20240327	103000	744539140	5750	5750	5750	5750	5
541	20240327	102900	744510390	5750	5750	5750	5750	13
542	20240327	102800	744435640	5740	5740	5740	5740	189
543	20240327	102700	743350780	5740	5740	5750	5740	611
544	20240327	102600	739843620	5740	5750	5750	5740	430
545	20240327	102500	737375120	5750	5750	5750	5750	1
546	20240327	102400	737369370	5740	5740	5740	5740	0
547	20240327	102300	737369370	5740	5740	5750	5730	849
548	20240327	102200	732492410	5740	5740	5740	5740	208
549	20240327	102100	731298490	5740	5740	5740	5740	10
550	20240327	102000	731241090	5740	5740	5740	5730	111
551	20240327	101900	730604050	5740	5730	5740	5730	52
552	20240327	101800	730305590	5720	5720	5720	5720	4
553	20240327	101700	730282710	5730	5730	5730	5730	2090
554	20240327	101600	718307010	5740	5740	5740	5740	1
555	20240327	101500	718301270	5740	5740	5740	5730	322
556	20240327	101400	716456140	5740	5730	5740	5730	1155
557	20240327	101300	709837980	5740	5740	5740	5740	3
558	20240327	101200	709820760	5740	5740	5740	5740	1
559	20240327	101100	709815020	5740	5740	5740	5740	1400
560	20240327	101000	701779020	5740	5770	5770	5740	1124
561	20240327	100900	695326870	5750	5750	5750	5750	337
562	20240327	100800	693389120	5750	5750	5750	5750	0
563	20240327	100700	693389120	5750	5740	5770	5740	387
564	20240327	100600	691163610	5740	5750	5750	5740	558
565	20240327	100500	687955490	5750	5740	5750	5740	201
566	20240327	100400	686799750	5730	5730	5730	5730	917
567	20240327	100300	681545340	5730	5750	5750	5730	1010
568	20240327	100200	675753630	5750	5750	5760	5750	1002
569	20240327	100100	669992120	5740	5740	5750	5740	197
570	20240327	100000	668861250	5740	5750	5750	5730	2186
571	20240327	095900	656312720	5750	5750	5760	5750	320
572	20240327	095800	654472660	5760	5760	5760	5750	269
573	20240327	095700	652925790	5760	5760	5760	5760	18
574	20240327	095600	652822110	5750	5750	5750	5750	41
575	20240327	095500	652586360	5750	5750	5750	5750	222
576	20240327	095400	651309860	5730	5730	5730	5730	925
577	20240327	095300	646009610	5730	5740	5740	5730	2682
578	20240327	095200	630640950	5750	5750	5750	5750	2
579	20240327	095100	630629450	5730	5740	5740	5730	1013
580	20240327	095000	624821440	5740	5760	5760	5740	1651
581	20240327	094900	615344680	5740	5760	5760	5740	302
582	20240327	094800	613609060	5760	5760	5760	5760	12
583	20240327	094700	613539940	5760	5760	5760	5760	148
584	20240327	094600	612687460	5760	5750	5760	5730	1262
585	20240327	094500	605450730	5750	5730	5750	5730	382
586	20240327	094400	603261290	5730	5750	5750	5730	158
587	20240327	094300	602352810	5750	5730	5750	5730	25
588	20240327	094200	602209500	5730	5730	5740	5730	150
589	20240327	094100	601349990	5730	5750	5750	5730	11
590	20240327	094000	601286940	5760	5730	5760	5730	770
591	20240327	093900	596874810	5730	5760	5760	5730	2
592	20240327	093800	596863320	5760	5760	5760	5760	6
593	20240327	093700	596828760	5760	5760	5760	5760	13
594	20240327	093600	596753880	5760	5730	5760	5720	263
595	20240327	093500	595247700	5730	5730	5760	5730	1012
596	20240327	093400	589445070	5730	5740	5740	5730	2095
597	20240327	093300	577433510	5740	5750	5770	5730	2509
598	20240327	093200	563024470	5750	5770	5780	5750	2845
599	20240327	093100	546654620	5770	5760	5790	5760	702
600	20240327	093000	542608070	5760	5770	5790	5760	1210
601	20240327	092900	535621090	5790	5760	5790	5750	496
602	20240327	092800	532763820	5790	5780	5790	5760	32
603	20240327	092700	532578850	5750	5770	5780	5750	354
604	20240327	092600	530538960	5760	5750	5760	5750	959
605	20240327	092500	525023200	5750	5740	5800	5710	8000
606	20240327	092400	479178420	5740	5760	5770	5740	6835
607	20240327	092300	439871270	5770	5770	5800	5760	5304
608	20240327	092200	409301110	5770	5770	5800	5770	881
609	20240327	092100	404217710	5770	5800	5800	5770	449
610	20240327	092000	401621750	5810	5770	5810	5770	196
611	20240327	091900	400489230	5770	5810	5810	5770	1334
612	20240327	091800	392772060	5780	5820	5820	5780	675
613	20240327	091700	388857240	5820	5820	5820	5780	2312
614	20240327	091600	375406930	5820	5780	5820	5760	2895
615	20240327	091500	358657510	5780	5760	5820	5760	3439
616	20240327	091400	338775890	5770	5770	5800	5760	5589
617	20240327	091300	306479100	5780	5800	5800	5780	920
618	20240327	091200	301157240	5800	5770	5800	5770	1094
619	20240327	091100	294834880	5770	5780	5800	5770	3555
620	20240327	091000	274297490	5780	5790	5800	5780	1580
621	20240327	090900	265156760	5790	5790	5800	5790	1153
622	20240327	090800	258480710	5790	5800	5800	5790	2838
623	20240327	090700	242042300	5790	5810	5810	5790	995
624	20240327	090600	236274590	5800	5820	5830	5800	1661
625	20240327	090500	226620530	5800	5800	5810	5790	1256
626	20240327	090400	219344330	5800	5800	5800	5780	1671
627	20240327	090300	209667980	5780	5820	5820	5780	9870
628	20240327	090200	152557290	5790	5800	5830	5790	4730
629	20240327	090100	125116950	5800	5780	5830	5780	3458
630	20240327	090000	105015450	5780	5770	5820	5760	17140