KissMeData/089850/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193900	2419465490	18870	18870	18870	18870	1191
3	20240327	193800	2419465490	18870	18870	18870	18870	0
4	20240327	193700	2419465490	18870	18870	18870	18870	0
5	20240327	193600	2419465490	18870	18870	18870	18870	0
6	20240327	193500	2419465490	18870	18870	18870	18870	0
7	20240327	193400	2419465490	18870	18870	18870	18870	0
8	20240327	193300	2419465490	18870	18870	18870	18870	0
9	20240327	193200	2419465490	18870	18870	18870	18870	0
10	20240327	193100	2419465490	18870	18870	18870	18870	0
11	20240327	193000	2419465490	18870	18870	18870	18870	0
12	20240327	192900	2419465490	18870	18870	18870	18870	0
13	20240327	192800	2419465490	18870	18870	18870	18870	0
14	20240327	192700	2419465490	18870	18870	18870	18870	0
15	20240327	192600	2419465490	18870	18870	18870	18870	0
16	20240327	192500	2419465490	18870	18870	18870	18870	0
17	20240327	192400	2419465490	18870	18870	18870	18870	0
18	20240327	192300	2419465490	18870	18870	18870	18870	0
19	20240327	192200	2419465490	18870	18870	18870	18870	0
20	20240327	192100	2419465490	18870	18870	18870	18870	0
21	20240327	192000	2419465490	18870	18870	18870	18870	0
22	20240327	191900	2419465490	18870	18870	18870	18870	0
23	20240327	191800	2419465490	18870	18870	18870	18870	0
24	20240327	191700	2419465490	18870	18870	18870	18870	0
25	20240327	191600	2419465490	18870	18870	18870	18870	0
26	20240327	191500	2419465490	18870	18870	18870	18870	0
27	20240327	191400	2419465490	18870	18870	18870	18870	0
28	20240327	191300	2419465490	18870	18870	18870	18870	0
29	20240327	191200	2419465490	18870	18870	18870	18870	0
30	20240327	191100	2419465490	18870	18870	18870	18870	0
31	20240327	191000	2419465490	18870	18870	18870	18870	0
32	20240327	190900	2419465490	18870	18870	18870	18870	1191
33	20240327	190800	2419465490	18870	18870	18870	18870	0
34	20240327	190700	2419465490	18870	18870	18870	18870	0
35	20240327	190600	2419465490	18870	18870	18870	18870	0
36	20240327	190500	2419465490	18870	18870	18870	18870	0
37	20240327	190400	2419465490	18870	18870	18870	18870	0
38	20240327	190300	2419465490	18870	18870	18870	18870	0
39	20240327	190200	2419465490	18870	18870	18870	18870	0
40	20240327	190100	2419465490	18870	18870	18870	18870	0
41	20240327	190000	2419465490	18870	18870	18870	18870	0
42	20240327	185900	2419465490	18870	18870	18870	18870	0
43	20240327	185800	2419465490	18870	18870	18870	18870	0
44	20240327	185700	2419465490	18870	18870	18870	18870	0
45	20240327	185600	2419465490	18870	18870	18870	18870	0
46	20240327	185500	2419465490	18870	18870	18870	18870	0
47	20240327	185400	2419465490	18870	18870	18870	18870	0
48	20240327	185300	2419465490	18870	18870	18870	18870	0
49	20240327	185200	2419465490	18870	18870	18870	18870	0
50	20240327	185100	2419465490	18870	18870	18870	18870	0
51	20240327	185000	2419465490	18870	18870	18870	18870	0
52	20240327	184900	2419465490	18870	18870	18870	18870	0
53	20240327	184800	2419465490	18870	18870	18870	18870	0
54	20240327	184700	2419465490	18870	18870	18870	18870	0
55	20240327	184600	2419465490	18870	18870	18870	18870	0
56	20240327	184500	2419465490	18870	18870	18870	18870	0
57	20240327	184400	2419465490	18870	18870	18870	18870	0
58	20240327	184300	2419465490	18870	18870	18870	18870	0
59	20240327	184200	2419465490	18870	18870	18870	18870	0
60	20240327	184100	2419465490	18870	18870	18870	18870	0
61	20240327	184000	2419465490	18870	18870	18870	18870	0
62	20240327	183900	2419465490	18870	18870	18870	18870	1191
63	20240327	183800	2419465490	18870	18870	18870	18870	0
64	20240327	183700	2419465490	18870	18870	18870	18870	0
65	20240327	183600	2419465490	18870	18870	18870	18870	0
66	20240327	183500	2419465490	18870	18870	18870	18870	0
67	20240327	183400	2419465490	18870	18870	18870	18870	0
68	20240327	183300	2419465490	18870	18870	18870	18870	0
69	20240327	183200	2419465490	18870	18870	18870	18870	0
70	20240327	183100	2419465490	18870	18870	18870	18870	0
71	20240327	183000	2419465490	18870	18870	18870	18870	0
72	20240327	182900	2419465490	18870	18870	18870	18870	0
73	20240327	182800	2419465490	18870	18870	18870	18870	0
74	20240327	182700	2419465490	18870	18870	18870	18870	0
75	20240327	182600	2419465490	18870	18870	18870	18870	0
76	20240327	182500	2419465490	18870	18870	18870	18870	0
77	20240327	182400	2419465490	18870	18870	18870	18870	0
78	20240327	182300	2419465490	18870	18870	18870	18870	0
79	20240327	182200	2419465490	18870	18870	18870	18870	0
80	20240327	182100	2419465490	18870	18870	18870	18870	0
81	20240327	182000	2419465490	18870	18870	18870	18870	0
82	20240327	181900	2419465490	18870	18870	18870	18870	0
83	20240327	181800	2419465490	18870	18870	18870	18870	0
84	20240327	181700	2419465490	18870	18870	18870	18870	0
85	20240327	181600	2419465490	18870	18870	18870	18870	0
86	20240327	181500	2419465490	18870	18870	18870	18870	0
87	20240327	181400	2419465490	18870	18870	18870	18870	0
88	20240327	181300	2419465490	18870	18870	18870	18870	0
89	20240327	181200	2419465490	18870	18870	18870	18870	0
90	20240327	181100	2419465490	18870	18870	18870	18870	0
91	20240327	181000	2419465490	18870	18870	18870	18870	0
92	20240327	180900	2419465490	18870	18870	18870	18870	1191
93	20240327	180800	2419465490	18870	18870	18870	18870	0
94	20240327	180700	2419465490	18870	18870	18870	18870	0
95	20240327	180600	2419465490	18870	18870	18870	18870	0
96	20240327	180500	2419465490	18870	18870	18870	18870	0
97	20240327	180400	2419465490	18870	18870	18870	18870	0
98	20240327	180300	2419465490	18870	18870	18870	18870	0
99	20240327	180200	2419465490	18870	18870	18870	18870	0
100	20240327	180100	2419465490	18870	18870	18870	18870	0
101	20240327	180000	2419465490	18870	18870	18870	18870	0
102	20240327	175900	2419465490	18870	18870	18870	18870	0
103	20240327	175800	2419465490	18870	18870	18870	18870	0
104	20240327	175700	2419465490	18870	18870	18870	18870	0
105	20240327	175600	2419465490	18870	18870	18870	18870	0
106	20240327	175500	2419465490	18870	18870	18870	18870	0
107	20240327	175400	2419465490	18870	18870	18870	18870	0
108	20240327	175300	2419465490	18870	18870	18870	18870	0
109	20240327	175200	2419465490	18870	18870	18870	18870	0
110	20240327	175100	2419465490	18870	18870	18870	18870	0
111	20240327	175000	2419465490	18870	18870	18870	18870	0
112	20240327	174900	2419465490	18870	18870	18870	18870	0
113	20240327	174800	2419465490	18870	18870	18870	18870	0
114	20240327	174700	2419465490	18870	18870	18870	18870	0
115	20240327	174600	2419465490	18870	18870	18870	18870	0
116	20240327	174500	2419465490	18870	18870	18870	18870	0
117	20240327	174400	2419465490	18870	18870	18870	18870	0
118	20240327	174300	2419465490	18870	18870	18870	18870	0
119	20240327	174200	2419465490	18870	18870	18870	18870	0
120	20240327	174100	2419465490	18870	18870	18870	18870	0
121	20240327	174000	2419465490	18870	18870	18870	18870	0
122	20240327	173900	2419465490	18870	18870	18870	18870	1191
123	20240327	173800	2419465490	18870	18870	18870	18870	0
124	20240327	173700	2419465490	18870	18870	18870	18870	0
125	20240327	173600	2419465490	18870	18870	18870	18870	0
126	20240327	173500	2419465490	18870	18870	18870	18870	0
127	20240327	173400	2419465490	18870	18870	18870	18870	0
128	20240327	173300	2419465490	18870	18870	18870	18870	0
129	20240327	173200	2419465490	18870	18870	18870	18870	0
130	20240327	173100	2419465490	18870	18870	18870	18870	0
131	20240327	173000	2419465490	18870	18870	18870	18870	0
132	20240327	172900	2419465490	18870	18870	18870	18870	0
133	20240327	172800	2419465490	18870	18870	18870	18870	0
134	20240327	172700	2419465490	18870	18870	18870	18870	0
135	20240327	172600	2419465490	18870	18870	18870	18870	0
136	20240327	172500	2419465490	18870	18870	18870	18870	0
137	20240327	172400	2419465490	18870	18870	18870	18870	0
138	20240327	172300	2419465490	18870	18870	18870	18870	0
139	20240327	172200	2419465490	18870	18870	18870	18870	0
140	20240327	172100	2419465490	18870	18870	18870	18870	0
141	20240327	172000	2419465490	18870	18870	18870	18870	0
142	20240327	171900	2419465490	18870	18870	18870	18870	0
143	20240327	171800	2419465490	18870	18870	18870	18870	0
144	20240327	171700	2419465490	18870	18870	18870	18870	0
145	20240327	171600	2419465490	18870	18870	18870	18870	0
146	20240327	171500	2419465490	18870	18870	18870	18870	0
147	20240327	171400	2419465490	18870	18870	18870	18870	0
148	20240327	171300	2419465490	18870	18870	18870	18870	0
149	20240327	171200	2419465490	18870	18870	18870	18870	0
150	20240327	171100	2419465490	18870	18870	18870	18870	0
151	20240327	171000	2419465490	18870	18870	18870	18870	0
152	20240327	170900	2419465490	18870	18870	18870	18870	1191
153	20240327	170800	2419465490	18870	18870	18870	18870	0
154	20240327	170700	2419465490	18870	18870	18870	18870	0
155	20240327	170600	2419465490	18870	18870	18870	18870	0
156	20240327	170500	2419465490	18870	18870	18870	18870	0
157	20240327	170400	2419465490	18870	18870	18870	18870	0
158	20240327	170300	2419465490	18870	18870	18870	18870	0
159	20240327	170200	2419465490	18870	18870	18870	18870	0
160	20240327	170100	2419465490	18870	18870	18870	18870	0
161	20240327	170000	2419465490	18870	18870	18870	18870	0
162	20240327	165900	2419465490	18870	18870	18870	18870	0
163	20240327	165800	2419465490	18870	18870	18870	18870	0
164	20240327	165700	2419465490	18870	18870	18870	18870	0
165	20240327	165600	2419465490	18870	18870	18870	18870	0
166	20240327	165500	2419465490	18870	18870	18870	18870	0
167	20240327	165400	2419465490	18870	18870	18870	18870	0
168	20240327	165300	2419465490	18870	18870	18870	18870	0
169	20240327	165200	2419465490	18870	18870	18870	18870	0
170	20240327	165100	2419465490	18870	18870	18870	18870	0
171	20240327	165000	2419465490	18870	18870	18870	18870	0
172	20240327	164900	2419465490	18870	18870	18870	18870	0
173	20240327	164800	2419465490	18870	18870	18870	18870	0
174	20240327	164700	2419465490	18870	18870	18870	18870	0
175	20240327	164600	2419465490	18870	18870	18870	18870	0
176	20240327	164500	2419465490	18870	18870	18870	18870	0
177	20240327	164400	2419465490	18870	18870	18870	18870	0
178	20240327	164300	2419465490	18870	18870	18870	18870	0
179	20240327	164200	2419465490	18870	18870	18870	18870	0
180	20240327	164100	2419465490	18870	18870	18870	18870	0
181	20240327	164000	2419465490	18870	18870	18870	18870	0
182	20240327	163900	2419465490	18870	18870	18870	18870	1191
183	20240327	163800	2419465490	18870	18870	18870	18870	0
184	20240327	163700	2419465490	18870	18870	18870	18870	0
185	20240327	163600	2419465490	18870	18870	18870	18870	0
186	20240327	163500	2419465490	18870	18870	18870	18870	0
187	20240327	163400	2419465490	18870	18870	18870	18870	0
188	20240327	163300	2419465490	18870	18870	18870	18870	0
189	20240327	163200	2419465490	18870	18870	18870	18870	0
190	20240327	163100	2419465490	18870	18870	18870	18870	0
191	20240327	163000	2419465490	18870	18870	18870	18870	0
192	20240327	162900	2419465490	18870	18870	18870	18870	0
193	20240327	162800	2419465490	18870	18870	18870	18870	0
194	20240327	162700	2419465490	18870	18870	18870	18870	0
195	20240327	162600	2419465490	18870	18870	18870	18870	0
196	20240327	162500	2419465490	18870	18870	18870	18870	0
197	20240327	162400	2419465490	18870	18870	18870	18870	0
198	20240327	162300	2419465490	18870	18870	18870	18870	0
199	20240327	162200	2419465490	18870	18870	18870	18870	0
200	20240327	162100	2419465490	18870	18870	18870	18870	0
201	20240327	162000	2419465490	18870	18870	18870	18870	0
202	20240327	161900	2419465490	18870	18870	18870	18870	0
203	20240327	161800	2419465490	18870	18870	18870	18870	0
204	20240327	161700	2419465490	18870	18870	18870	18870	0
205	20240327	161600	2419465490	18870	18870	18870	18870	0
206	20240327	161500	2419465490	18870	18870	18870	18870	0
207	20240327	161400	2419465490	18870	18870	18870	18870	0
208	20240327	161300	2419465490	18870	18870	18870	18870	0
209	20240327	161200	2419465490	18870	18870	18870	18870	0
210	20240327	161100	2419465490	18870	18870	18870	18870	0
211	20240327	161000	2419465490	18870	18870	18870	18870	0
212	20240327	160900	2419465490	18870	18870	18870	18870	1191
213	20240327	160800	2419465490	18870	18870	18870	18870	0
214	20240327	160700	2419465490	18870	18870	18870	18870	0
215	20240327	160600	2419465490	18870	18870	18870	18870	0
216	20240327	160500	2419465490	18870	18870	18870	18870	0
217	20240327	160400	2419465490	18870	18870	18870	18870	0
218	20240327	160300	2419465490	18870	18870	18870	18870	0
219	20240327	160200	2419465490	18870	18870	18870	18870	0
220	20240327	160100	2419465490	18870	18870	18870	18870	0
221	20240327	160000	2419465490	18870	18870	18870	18870	0
222	20240327	155900	2419465490	18870	18870	18870	18870	0
223	20240327	155800	2419465490	18870	18870	18870	18870	0
224	20240327	155700	2419465490	18870	18870	18870	18870	0
225	20240327	155600	2419465490	18870	18870	18870	18870	0
226	20240327	155500	2419465490	18870	18870	18870	18870	0
227	20240327	155400	2419465490	18870	18870	18870	18870	0
228	20240327	155300	2419465490	18870	18870	18870	18870	0
229	20240327	155200	2419465490	18870	18870	18870	18870	0
230	20240327	155100	2419465490	18870	18870	18870	18870	0
231	20240327	155000	2419465490	18870	18870	18870	18870	0
232	20240327	154900	2419465490	18870	18870	18870	18870	0
233	20240327	154800	2419465490	18870	18870	18870	18870	0
234	20240327	154700	2419465490	18870	18870	18870	18870	0
235	20240327	154600	2419465490	18870	18870	18870	18870	0
236	20240327	154500	2419465490	18870	18870	18870	18870	0
237	20240327	154400	2419465490	18870	18870	18870	18870	0
238	20240327	154300	2419465490	18870	18870	18870	18870	0
239	20240327	154200	2419465490	18870	18870	18870	18870	0
240	20240327	154100	2419465490	18870	18870	18870	18870	0
241	20240327	154000	2419465490	18870	18870	18870	18870	0
242	20240327	153900	2419465490	18870	18870	18870	18870	1191
243	20240327	153800	2419465490	18870	18870	18870	18870	0
244	20240327	153700	2419465490	18870	18870	18870	18870	0
245	20240327	153600	2419465490	18870	18870	18870	18870	0
246	20240327	153500	2419465490	18870	18870	18870	18870	0
247	20240327	153400	2419465490	18870	18870	18870	18870	0
248	20240327	153300	2419465490	18870	18870	18870	18870	0
249	20240327	153200	2419465490	18870	18870	18870	18870	0
250	20240327	153100	2419465490	18870	18870	18870	18870	0
251	20240327	153000	2419465490	18870	18870	18870	18870	1191
252	20240327	152900	2396991320	18920	18920	18920	18920	0
253	20240327	152800	2396991320	18920	18920	18920	18920	0
254	20240327	152700	2396991320	18920	18920	18920	18920	0
255	20240327	152600	2396991320	18920	18920	18920	18920	0
256	20240327	152500	2396991320	18920	18920	18920	18920	0
257	20240327	152400	2396991320	18920	18920	18920	18920	0
258	20240327	152300	2396991320	18920	18920	18920	18920	0
259	20240327	152200	2396991320	18920	18920	18920	18920	0
260	20240327	152100	2396991320	18920	18920	18920	18920	0
261	20240327	152000	2396991320	18920	18920	18920	18920	0
262	20240327	151900	2396991320	18920	18910	18920	18890	83
263	20240327	151800	2395421430	18910	18910	18910	18870	334
264	20240327	151700	2389116560	18900	18900	18910	18900	74
265	20240327	151600	2387717590	18880	18880	18880	18880	0
266	20240327	151500	2387717590	18880	18880	18880	18880	0
267	20240327	151400	2387717590	18880	18880	18880	18880	100
268	20240327	151300	2385829590	18880	18880	18880	18880	127
269	20240327	151200	2383431830	18880	18920	18920	18880	222
270	20240327	151100	2379240320	18920	18920	18920	18920	104
271	20240327	151000	2377272640	18920	18920	18920	18920	52
272	20240327	150900	2376288800	18880	18890	18900	18880	272
273	20240327	150800	2371149450	18890	18890	18890	18890	108
274	20240327	150700	2369109330	18890	18890	18890	18890	285
275	20240327	150600	2363725680	18900	18900	18900	18900	34
276	20240327	150500	2363083080	18900	18890	18900	18890	92
277	20240327	150400	2361344880	18890	18880	18890	18880	81
278	20240327	150300	2359815590	18890	18880	18890	18880	32
279	20240327	150200	2359211210	18880	18900	18900	18880	23
280	20240327	150100	2358776530	18900	18900	18900	18900	30
281	20240327	150000	2358209530	18880	18900	18900	18880	2
282	20240327	145900	2358171750	18900	18900	18900	18900	0
283	20240327	145800	2358171750	18900	18900	18900	18900	0
284	20240327	145700	2358171750	18900	18900	18900	18880	703
285	20240327	145600	2344895860	18900	18900	18900	18900	11
286	20240327	145500	2344687960	18900	18920	18930	18900	60
287	20240327	145400	2343553020	18920	18920	18920	18920	0
288	20240327	145300	2343553020	18920	18920	18920	18920	86
289	20240327	145200	2341925900	18930	18930	18930	18930	0
290	20240327	145100	2341925900	18930	18920	18930	18920	267
291	20240327	145000	2336872680	18910	18910	18910	18910	100
292	20240327	144900	2334981680	18920	18920	18920	18900	25
293	20240327	144800	2334508700	18900	18900	18900	18900	0
294	20240327	144700	2334508700	18900	18900	18900	18900	0
295	20240327	144600	2334508700	18900	18900	18900	18900	57
296	20240327	144500	2333431400	18890	18890	18890	18890	0
297	20240327	144400	2333431400	18890	18910	18910	18890	561
298	20240327	144300	2322828910	18910	18910	18910	18910	87
299	20240327	144200	2321183740	18910	18920	18920	18910	62
300	20240327	144100	2320011210	18920	18920	18920	18920	0
301	20240327	144000	2320011210	18920	18920	18920	18920	0
302	20240327	143900	2320011210	18920	18920	18920	18920	640
303	20240327	143800	2307902410	18920	18920	18920	18920	0
304	20240327	143700	2307902410	18920	18920	18920	18920	0
305	20240327	143600	2307902410	18920	18920	18920	18920	0
306	20240327	143500	2307902410	18920	18920	18920	18920	0
307	20240327	143400	2307902410	18920	18920	18920	18920	20
308	20240327	143300	2307524010	18920	18920	18920	18920	0
309	20240327	143200	2307524010	18920	18920	18920	18920	100
310	20240327	143100	2305632010	18920	18920	18920	18920	0
311	20240327	143000	2305632010	18920	18920	18920	18920	1
312	20240327	142900	2305613090	18920	18920	18920	18920	300
313	20240327	142800	2299937090	18930	18930	18930	18930	0
314	20240327	142700	2299937090	18930	18930	18930	18930	11
315	20240327	142600	2299728860	18930	18930	18930	18930	77
316	20240327	142500	2298271250	18920	18920	18920	18920	100
317	20240327	142400	2296379250	18920	18920	18920	18920	9
318	20240327	142300	2296208970	18930	18930	18930	18930	20
319	20240327	142200	2295830370	18930	18930	18930	18930	0
320	20240327	142100	2295830370	18930	18930	18930	18930	0
321	20240327	142000	2295830370	18930	18930	18930	18930	0
322	20240327	141900	2295830370	18930	18900	18930	18900	182
323	20240327	141800	2292390270	18900	18900	18900	18900	226
324	20240327	141700	2288118870	18900	18900	18900	18900	135
325	20240327	141600	2285567370	18940	18940	18940	18940	0
326	20240327	141500	2285567370	18940	18930	18940	18930	68
327	20240327	141400	2284279890	18900	18900	18900	18900	0
328	20240327	141300	2284279890	18900	18890	18900	18890	316
329	20240327	141200	2278307520	18900	18900	18900	18900	0
330	20240327	141100	2278307520	18900	18900	18900	18900	2
331	20240327	141000	2278269720	18900	18900	18900	18900	0
332	20240327	140900	2278269720	18900	18900	18900	18900	404
333	20240327	140800	2270634120	18900	18900	18900	18900	300
334	20240327	140700	2264964120	18880	18880	18880	18880	84
335	20240327	140600	2263378200	18870	18870	18870	18870	0
336	20240327	140500	2263378200	18870	18870	18870	18870	0
337	20240327	140400	2263378200	18870	18870	18870	18870	0
338	20240327	140300	2263378200	18870	18880	18900	18870	14
339	20240327	140200	2263113790	18880	18880	18880	18880	12
340	20240327	140100	2262887230	18880	18880	18880	18870	138
341	20240327	140000	2260281990	18870	18880	18880	18870	344
342	20240327	135900	2253790630	18890	18890	18890	18890	0
343	20240327	135800	2253790630	18890	18890	18890	18890	131
344	20240327	135700	2251316040	18870	18870	18870	18870	0
345	20240327	135600	2251316040	18870	18870	18870	18870	0
346	20240327	135500	2251316040	18870	18870	18870	18870	1
347	20240327	135400	2251297170	18890	18880	18890	18880	261
348	20240327	135300	2246367570	18870	18870	18870	18870	201
349	20240327	135200	2242574700	18820	18830	18830	18820	95
350	20240327	135100	2240786270	18830	18830	18830	18830	21
351	20240327	135000	2240390840	18810	18810	18810	18810	0
352	20240327	134900	2240390840	18810	18810	18810	18810	0
353	20240327	134800	2240390840	18810	18810	18810	18810	13
354	20240327	134700	2240146310	18880	18880	18880	18880	19
355	20240327	134600	2239787590	18890	18820	18890	18810	35
356	20240327	134500	2239128830	18820	18820	18820	18820	0
357	20240327	134400	2239128830	18820	18820	18820	18820	0
358	20240327	134300	2239128830	18820	18820	18820	18820	2
359	20240327	134200	2239091190	18820	18830	18830	18820	301
360	20240327	134100	2233425370	18830	18830	18830	18830	0
361	20240327	134000	2233425370	18830	18830	18830	18830	252
362	20240327	133900	2228680210	18890	18890	18890	18890	0
363	20240327	133800	2228680210	18890	18890	18890	18890	27
364	20240327	133700	2228170180	18820	18820	18820	18820	0
365	20240327	133600	2228170180	18820	18820	18820	18820	1
366	20240327	133500	2228151360	18820	18820	18820	18820	0
367	20240327	133400	2228151360	18820	18820	18820	18820	0
368	20240327	133300	2228151360	18820	18820	18820	18820	20
369	20240327	133200	2227774960	18820	18820	18820	18820	50
370	20240327	133100	2226833960	18890	18880	18890	18880	42
371	20240327	133000	2226040590	18890	18890	18890	18890	30
372	20240327	132900	2225473890	18860	18860	18860	18860	0
373	20240327	132800	2225473890	18860	18850	18860	18850	70
374	20240327	132700	2224153940	18850	18850	18850	18850	0
375	20240327	132600	2224153940	18850	18850	18850	18850	49
376	20240327	132500	2223230290	18790	18790	18790	18790	0
377	20240327	132400	2223230290	18790	18790	18790	18790	30
378	20240327	132300	2222666590	18770	18770	18770	18770	0
379	20240327	132200	2222666590	18770	18790	18790	18770	200
380	20240327	132100	2218910090	18860	18860	18860	18860	70
381	20240327	132000	2217589890	18760	18840	18840	18760	260
382	20240327	131900	2212710500	18900	18900	18900	18900	0
383	20240327	131800	2212710500	18900	18900	18900	18840	111
384	20240327	131700	2210612660	18900	18900	18900	18900	68
385	20240327	131600	2209327460	18890	18890	18890	18890	0
386	20240327	131500	2209327460	18890	18890	18890	18890	50
387	20240327	131400	2208382960	18890	18890	18890	18890	100
388	20240327	131300	2206493960	18900	18900	18900	18900	0
389	20240327	131200	2206493960	18900	18900	18900	18900	0
390	20240327	131100	2206493960	18900	18890	18900	18890	108
391	20240327	131000	2204453750	18870	18800	18870	18800	1050
392	20240327	130900	2184661530	18750	18750	18750	18750	1
393	20240327	130800	2184642780	18800	18800	18800	18800	0
394	20240327	130700	2184642780	18800	18800	18800	18800	0
395	20240327	130600	2184642780	18800	18800	18800	18800	0
396	20240327	130500	2184642780	18800	18800	18800	18800	20
397	20240327	130400	2184266780	18740	18750	18750	18740	2046
398	20240327	130300	2145916210	18800	18760	18800	18750	207
399	20240327	130200	2142033790	18760	18760	18760	18760	13
400	20240327	130100	2141789910	18760	18770	18770	18760	340
401	20240327	130000	2135411260	18790	18790	18790	18790	0
402	20240327	125900	2135411260	18790	18780	18790	18760	112
403	20240327	125800	2133308160	18780	18780	18780	18780	19
404	20240327	125700	2132951340	18800	18800	18800	18800	0
405	20240327	125600	2132951340	18800	18800	18800	18800	0
406	20240327	125500	2132951340	18800	18760	18800	18760	63
407	20240327	125400	2131769230	18770	18780	18780	18770	112
408	20240327	125300	2129666880	18780	18780	18780	18780	1
409	20240327	125200	2129648100	18790	18790	18790	18790	0
410	20240327	125100	2129648100	18790	18790	18790	18790	45
411	20240327	125000	2128802550	18800	18800	18800	18800	0
412	20240327	124900	2128802550	18800	18800	18800	18800	69
413	20240327	124800	2127505350	18770	18770	18770	18770	35
414	20240327	124700	2126848400	18770	18770	18770	18770	121
415	20240327	124600	2124577230	18770	18790	18790	18770	558
416	20240327	124500	2114098620	18800	18870	18870	18800	2999
417	20240327	124400	2057705310	18890	18890	18890	18890	0
418	20240327	124300	2057705310	18890	18890	18890	18890	0
419	20240327	124200	2057705310	18890	18890	18890	18890	13
420	20240327	124100	2057459740	18890	18890	18890	18890	17
421	20240327	124000	2057138610	18810	18810	18810	18810	39
422	20240327	123900	2056405020	18810	18810	18810	18810	0
423	20240327	123800	2056405020	18810	18810	18810	18810	0
424	20240327	123700	2056405020	18810	18810	18810	18810	1
425	20240327	123600	2056386210	18820	18820	18820	18820	116
426	20240327	123500	2054203090	18820	18820	18830	18820	60
427	20240327	123400	2053073880	18810	18810	18810	18810	0
428	20240327	123300	2053073880	18810	18830	18830	18810	156
429	20240327	123200	2050137940	18870	18870	18880	18870	45
430	20240327	123100	2049288510	18890	18890	18890	18890	0
431	20240327	123000	2049288510	18890	18890	18890	18890	12
432	20240327	122900	2049061830	18890	18890	18890	18890	0
433	20240327	122800	2049061830	18890	18890	18890	18890	0
434	20240327	122700	2049061830	18890	18890	18890	18890	0
435	20240327	122600	2049061830	18890	18890	18890	18890	38
436	20240327	122500	2048344010	18890	18890	18890	18890	11
437	20240327	122400	2048136220	18890	18890	18890	18890	3
438	20240327	122300	2048079550	18890	18890	18890	18890	46
439	20240327	122200	2047210610	18890	18890	18890	18890	153
440	20240327	122100	2044320440	18880	18880	18880	18880	1
441	20240327	122000	2044301560	18860	18850	18860	18850	34
442	20240327	121900	2043660420	18850	18850	18850	18850	0
443	20240327	121800	2043660420	18850	18850	18850	18850	42
444	20240327	121700	2042868720	18810	18810	18810	18810	7
445	20240327	121600	2042737050	18860	18860	18860	18860	0
446	20240327	121500	2042737050	18860	18860	18860	18860	0
447	20240327	121400	2042737050	18860	18860	18860	18860	18
448	20240327	121300	2042397570	18800	18800	18800	18800	0
449	20240327	121200	2042397570	18800	18800	18800	18800	53
450	20240327	121100	2041401170	18800	18800	18800	18800	0
451	20240327	121000	2041401170	18800	18800	18800	18800	0
452	20240327	120900	2041401170	18800	18810	18810	18800	54
453	20240327	120800	2040385740	18800	18820	18820	18800	477
454	20240327	120700	2031414140	18820	18820	18820	18820	329
455	20240327	120600	2025222360	18830	18830	18830	18830	366
456	20240327	120500	2018330580	18840	18840	18840	18840	62
457	20240327	120400	2017162500	18840	18840	18840	18840	38
458	20240327	120300	2016446580	18840	18840	18840	18840	60
459	20240327	120200	2015316180	18840	18870	18870	18840	250
460	20240327	120100	2010604660	18870	18880	18880	18870	98
461	20240327	120000	2008754450	18920	18900	18920	18900	79
462	20240327	115900	2007261250	18920	18920	18920	18920	0
463	20240327	115800	2007261250	18920	18910	18920	18910	201
464	20240327	115700	2003460330	18920	18920	18920	18920	0
465	20240327	115600	2003460330	18920	18920	18920	18920	0
466	20240327	115500	2003460330	18920	18920	18920	18920	0
467	20240327	115400	2003460330	18920	18940	18940	18920	469
468	20240327	115300	1994585100	18940	18940	18940	18940	11
469	20240327	115200	1994376760	18930	18930	18940	18930	129
470	20240327	115100	1991933900	18930	18920	18930	18920	118
471	20240327	115000	1989701320	18920	18920	18920	18920	0
472	20240327	114900	1989701320	18920	18920	18920	18920	129
473	20240327	114800	1987260640	18920	18920	18920	18920	20
474	20240327	114700	1986882240	18920	18920	18920	18920	1
475	20240327	114600	1986863320	18920	18920	18920	18920	0
476	20240327	114500	1986863320	18920	18920	18920	18920	33
477	20240327	114400	1986238960	18830	18830	18830	18830	0
478	20240327	114300	1986238960	18830	18830	18830	18830	27
479	20240327	114200	1985730550	18820	18820	18820	18820	0
480	20240327	114100	1985730550	18820	18820	18820	18820	0
481	20240327	114000	1985730550	18820	18820	18820	18820	25
482	20240327	113900	1985260050	18820	18820	18820	18820	1
483	20240327	113800	1985241230	18920	18920	18920	18920	2
484	20240327	113700	1985203390	18920	18920	18920	18920	59
485	20240327	113600	1984087110	18820	18820	18820	18820	0
486	20240327	113500	1984087110	18820	18830	18830	18820	170
487	20240327	113400	1980887680	18930	18930	18930	18930	2
488	20240327	113300	1980849820	18830	18820	18830	18820	425
489	20240327	113200	1972848250	18820	18820	18820	18820	178
490	20240327	113100	1969498290	18800	18810	18810	18800	180
491	20240327	113000	1966114190	18800	18830	18830	18800	376
492	20240327	112900	1959035940	18830	18840	18840	18830	90
493	20240327	112800	1957340580	18950	18950	18950	18950	0
494	20240327	112700	1957340580	18950	18840	18950	18840	127
495	20240327	112600	1954943390	18960	18960	18960	18960	0
496	20240327	112500	1954943390	18960	18960	18960	18960	0
497	20240327	112400	1954943390	18960	18960	18960	18960	0
498	20240327	112300	1954943390	18960	18960	18960	18960	55
499	20240327	112200	1953900590	18960	18960	18960	18960	9
500	20240327	112100	1953729950	18970	18860	18970	18860	311
501	20240327	112000	1947858370	18860	18860	18860	18860	21
502	20240327	111900	1947462310	18860	18860	18860	18860	26
503	20240327	111800	1946971950	18890	18890	18890	18890	0
504	20240327	111700	1946971950	18890	18890	18890	18890	0
505	20240327	111600	1946971950	18890	18890	18890	18890	0
506	20240327	111500	1946971950	18890	18890	18890	18890	0
507	20240327	111400	1946971950	18890	18890	18890	18890	1
508	20240327	111300	1946953060	18850	18850	18850	18850	18
509	20240327	111200	1946613760	18850	18760	18850	18760	85
510	20240327	111100	1945012590	18770	18850	18920	18770	3582
511	20240327	111000	1877635430	18860	18860	18860	18860	168
512	20240327	110900	1874466950	18840	18850	18850	18840	325
513	20240327	110800	1868340720	18850	18830	18850	18830	141
514	20240327	110700	1865685540	18820	18830	18830	18820	108
515	20240327	110600	1863652730	18820	18830	18830	18820	455
516	20240327	110500	1855086930	18840	18840	18840	18840	0
517	20240327	110400	1855086930	18840	18840	18840	18840	0
518	20240327	110300	1855086930	18840	18800	18840	18800	105
519	20240327	110200	1853111170	18800	18800	18800	18800	1
520	20240327	110100	1853092370	18800	18760	18800	18760	679
521	20240327	110000	1840331610	18760	18790	18790	18760	487
522	20240327	105900	1831189950	18780	18860	18870	18780	3205
523	20240327	105800	1770877930	18860	18870	18870	18860	550
524	20240327	105700	1760500470	18880	18890	18890	18880	250
525	20240327	105600	1755780040	18880	18960	18960	18880	169
526	20240327	105500	1752584330	18960	18960	18960	18960	18
527	20240327	105400	1752243050	18960	18960	18960	18960	5
528	20240327	105300	1752148250	18960	18960	18960	18960	0
529	20240327	105200	1752148250	18960	18870	18960	18870	242
530	20240327	105100	1747577390	18870	18870	18870	18870	10
531	20240327	105000	1747388690	18940	18910	18940	18870	13
532	20240327	104900	1747142990	18940	18940	18940	18940	4
533	20240327	104800	1747067230	18940	18880	18940	18880	75
534	20240327	104700	1745650210	18860	18860	18860	18860	5
535	20240327	104600	1745555910	18860	18860	18860	18860	0
536	20240327	104500	1745555910	18860	18860	18860	18860	0
537	20240327	104400	1745555910	18860	18860	18880	18860	107
538	20240327	104300	1743536530	18880	18870	18880	18860	185
539	20240327	104200	1740045450	18870	18870	18870	18870	0
540	20240327	104100	1740045450	18870	18870	18870	18870	50
541	20240327	104000	1739101950	18880	18880	18880	18880	68
542	20240327	103900	1737818110	18870	18900	18900	18870	113
543	20240327	103800	1735684330	18910	18920	18920	18910	926
544	20240327	103700	1718170690	18920	18930	18930	18920	6
545	20240327	103600	1718057120	18930	18950	18950	18930	470
546	20240327	103500	1709152140	18960	18960	18960	18960	10
547	20240327	103400	1708962540	18960	18960	18960	18960	82
548	20240327	103300	1707407820	18960	18960	18960	18960	12
549	20240327	103200	1707180300	18950	18950	18950	18950	100
550	20240327	103100	1705285300	18950	18970	18970	18950	500
551	20240327	103000	1695806890	18970	18990	18990	18970	299
552	20240327	102900	1690131040	19000	19010	19010	19000	274
553	20240327	102800	1684924360	19010	19010	19010	19010	43
554	20240327	102700	1684106930	19010	19000	19010	19000	16
555	20240327	102600	1683802800	19000	19000	19000	19000	0
556	20240327	102500	1683802800	19000	19030	19030	19000	980
557	20240327	102400	1665169780	19040	19070	19070	19040	1101
558	20240327	102300	1644191080	19070	19090	19100	19070	148
559	20240327	102200	1641367550	19100	19120	19120	19100	275
560	20240327	102100	1636114320	19120	19120	19120	19120	0
561	20240327	102000	1636114320	19120	19120	19120	19120	197
562	20240327	101900	1632347680	19140	19140	19140	19140	64
563	20240327	101800	1631122720	19120	19120	19120	19120	100
564	20240327	101700	1629210720	19140	19140	19140	19140	48
565	20240327	101600	1628292000	19160	19160	19160	19160	0
566	20240327	101500	1628292000	19160	19160	19160	19160	29
567	20240327	101400	1627736360	19170	19100	19170	19100	70
568	20240327	101300	1626398380	19100	19100	19100	19100	77
569	20240327	101200	1624927680	19070	19070	19070	19070	0
570	20240327	101100	1624927680	19070	19100	19100	19070	154
571	20240327	101000	1621988970	19100	19100	19100	19100	0
572	20240327	100900	1621988970	19100	19170	19170	19100	322
573	20240327	100800	1615824840	19170	19160	19170	19150	63
574	20240327	100700	1614618360	19160	19170	19170	19160	8
575	20240327	100600	1614465040	19170	19170	19170	19170	40
576	20240327	100500	1613698240	19170	19150	19170	19150	278
577	20240327	100400	1608371300	19160	19160	19160	19160	52
578	20240327	100300	1607374980	19160	19160	19160	19140	151
579	20240327	100200	1604481840	19170	19150	19170	19110	496
580	20240327	100100	1594980170	19150	19060	19160	19060	539
581	20240327	100000	1584683530	19170	19170	19170	19120	71
582	20240327	095900	1583323010	19120	19190	19200	19120	942
583	20240327	095800	1565263890	19150	19060	19150	19030	697
584	20240327	095700	1551927940	19030	19040	19060	19030	92
585	20240327	095600	1550174910	19050	19040	19050	19040	397
586	20240327	095500	1542615560	19050	19060	19060	19040	138
587	20240327	095400	1539986210	19060	19120	19120	19060	3
588	20240327	095300	1539928910	19050	19060	19060	19050	497
589	20240327	095200	1530459850	19060	19130	19130	19060	492
590	20240327	095100	1521080930	19140	19140	19140	19140	52
591	20240327	095000	1520085650	19060	19080	19080	19060	61
592	20240327	094900	1518922370	19100	19180	19210	19100	1614
593	20240327	094800	1488030110	19180	19180	19180	19180	0
594	20240327	094700	1488030110	19180	19230	19230	19180	588
595	20240327	094600	1476743000	19230	19160	19230	19160	597
596	20240327	094500	1465280270	19160	19150	19160	19150	42
597	20240327	094400	1464475610	19150	19140	19160	19140	37
598	20240327	094300	1463766760	19150	19150	19150	19120	418
599	20240327	094200	1455767300	19150	19160	19160	19140	227
600	20240327	094100	1451418530	19170	19080	19170	19060	430
601	20240327	094000	1443203160	19060	19060	19060	19060	0
602	20240327	093900	1443203160	19060	19070	19120	19060	310
603	20240327	093800	1437285090	19100	19080	19100	19080	46
604	20240327	093700	1436406690	19100	19100	19100	19100	51
605	20240327	093600	1435432590	19100	19100	19100	19100	49
606	20240327	093500	1434496690	19100	19060	19100	19060	466
607	20240327	093400	1425598090	19100	19020	19100	19020	277
608	20240327	093300	1420322030	19000	18970	19000	18970	312
609	20240327	093200	1414394090	18960	18960	18960	18960	100
610	20240327	093100	1412498090	18960	18950	18960	18950	726
611	20240327	093000	1398733650	18950	18960	18960	18950	130
612	20240327	092900	1396269050	18910	18850	18950	18840	1156
613	20240327	092800	1374410340	18820	18820	18820	18820	906
614	20240327	092700	1357359420	18820	18830	18830	18820	691
615	20240327	092600	1344354600	18830	18890	18890	18830	370
616	20240327	092500	1337387220	18850	18840	18890	18830	460
617	20240327	092400	1328721640	18840	18880	18900	18840	1804
618	20240327	092300	1294701220	18860	18890	18890	18860	85
619	20240327	092200	1293095950	18850	18900	18900	18850	111
620	20240327	092100	1291000210	18900	18850	18900	18840	106
621	20240327	092000	1289001600	18850	18880	18880	18850	803
622	20240327	091900	1273852510	18880	18900	18900	18880	452
623	20240327	091800	1265317390	18910	18920	18920	18900	626
624	20240327	091700	1253479990	18920	18910	18920	18900	855
625	20240327	091600	1237311370	18870	18960	18960	18870	2544
626	20240327	091500	1189193720	18960	18970	19040	18940	884
627	20240327	091400	1172431130	18970	19000	19000	18970	1525
628	20240327	091300	1143476410	19010	19100	19100	19010	1680
629	20240327	091200	1111520500	19030	19060	19070	19030	2261
630	20240327	091100	1068459660	19070	19100	19110	19070	1452
631	20240327	091000	1040725800	19100	19170	19240	19100	2867
632	20240327	090900	985905520	19170	19230	19240	19160	106
633	20240327	090800	983872530	19190	19220	19240	19180	285
634	20240327	090700	978394900	19120	19100	19240	19100	762
635	20240327	090600	963772740	19100	19240	19260	19100	4571
636	20240327	090500	876104830	19290	19280	19290	19200	2641
637	20240327	090400	825340850	19280	19340	19350	19200	5258
638	20240327	090300	724115220	19320	19360	19380	19240	8814
639	20240327	090200	553600110	19360	19190	19410	19180	8581
640	20240327	090100	387576470	19180	19060	19180	19060	957
641	20240327	090000	369285330	19060	19400	19400	19030	19134