KissMeData/314930/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203000	2269682580	9110	9110	9110	9110	6970
3	20240327	202900	2269682580	9110	9110	9110	9110	0
4	20240327	202800	2269682580	9110	9110	9110	9110	0
5	20240327	202700	2269682580	9110	9110	9110	9110	0
6	20240327	202600	2269682580	9110	9110	9110	9110	0
7	20240327	202500	2269682580	9110	9110	9110	9110	0
8	20240327	202400	2269682580	9110	9110	9110	9110	0
9	20240327	202300	2269682580	9110	9110	9110	9110	0
10	20240327	202200	2269682580	9110	9110	9110	9110	0
11	20240327	202100	2269682580	9110	9110	9110	9110	0
12	20240327	202000	2269682580	9110	9110	9110	9110	0
13	20240327	201900	2269682580	9110	9110	9110	9110	0
14	20240327	201800	2269682580	9110	9110	9110	9110	0
15	20240327	201700	2269682580	9110	9110	9110	9110	0
16	20240327	201600	2269682580	9110	9110	9110	9110	0
17	20240327	201500	2269682580	9110	9110	9110	9110	0
18	20240327	201400	2269682580	9110	9110	9110	9110	0
19	20240327	201300	2269682580	9110	9110	9110	9110	0
20	20240327	201200	2269682580	9110	9110	9110	9110	0
21	20240327	201100	2269682580	9110	9110	9110	9110	0
22	20240327	201000	2269682580	9110	9110	9110	9110	0
23	20240327	200900	2269682580	9110	9110	9110	9110	0
24	20240327	200800	2269682580	9110	9110	9110	9110	0
25	20240327	200700	2269682580	9110	9110	9110	9110	0
26	20240327	200600	2269682580	9110	9110	9110	9110	0
27	20240327	200500	2269682580	9110	9110	9110	9110	0
28	20240327	200400	2269682580	9110	9110	9110	9110	0
29	20240327	200300	2269682580	9110	9110	9110	9110	0
30	20240327	200200	2269682580	9110	9110	9110	9110	0
31	20240327	200100	2269682580	9110	9110	9110	9110	0
32	20240327	200000	2269682580	9110	9110	9110	9110	6970
33	20240327	195900	2269682580	9110	9110	9110	9110	0
34	20240327	195800	2269682580	9110	9110	9110	9110	0
35	20240327	195700	2269682580	9110	9110	9110	9110	0
36	20240327	195600	2269682580	9110	9110	9110	9110	0
37	20240327	195500	2269682580	9110	9110	9110	9110	0
38	20240327	195400	2269682580	9110	9110	9110	9110	0
39	20240327	195300	2269682580	9110	9110	9110	9110	0
40	20240327	195200	2269682580	9110	9110	9110	9110	0
41	20240327	195100	2269682580	9110	9110	9110	9110	0
42	20240327	195000	2269682580	9110	9110	9110	9110	0
43	20240327	194900	2269682580	9110	9110	9110	9110	0
44	20240327	194800	2269682580	9110	9110	9110	9110	0
45	20240327	194700	2269682580	9110	9110	9110	9110	0
46	20240327	194600	2269682580	9110	9110	9110	9110	0
47	20240327	194500	2269682580	9110	9110	9110	9110	0
48	20240327	194400	2269682580	9110	9110	9110	9110	0
49	20240327	194300	2269682580	9110	9110	9110	9110	0
50	20240327	194200	2269682580	9110	9110	9110	9110	0
51	20240327	194100	2269682580	9110	9110	9110	9110	0
52	20240327	194000	2269682580	9110	9110	9110	9110	0
53	20240327	193900	2269682580	9110	9110	9110	9110	0
54	20240327	193800	2269682580	9110	9110	9110	9110	0
55	20240327	193700	2269682580	9110	9110	9110	9110	0
56	20240327	193600	2269682580	9110	9110	9110	9110	0
57	20240327	193500	2269682580	9110	9110	9110	9110	0
58	20240327	193400	2269682580	9110	9110	9110	9110	0
59	20240327	193300	2269682580	9110	9110	9110	9110	0
60	20240327	193200	2269682580	9110	9110	9110	9110	0
61	20240327	193100	2269682580	9110	9110	9110	9110	0
62	20240327	193000	2269682580	9110	9110	9110	9110	6970
63	20240327	192900	2269682580	9110	9110	9110	9110	0
64	20240327	192800	2269682580	9110	9110	9110	9110	0
65	20240327	192700	2269682580	9110	9110	9110	9110	0
66	20240327	192600	2269682580	9110	9110	9110	9110	0
67	20240327	192500	2269682580	9110	9110	9110	9110	0
68	20240327	192400	2269682580	9110	9110	9110	9110	0
69	20240327	192300	2269682580	9110	9110	9110	9110	0
70	20240327	192200	2269682580	9110	9110	9110	9110	0
71	20240327	192100	2269682580	9110	9110	9110	9110	0
72	20240327	192000	2269682580	9110	9110	9110	9110	0
73	20240327	191900	2269682580	9110	9110	9110	9110	0
74	20240327	191800	2269682580	9110	9110	9110	9110	0
75	20240327	191700	2269682580	9110	9110	9110	9110	0
76	20240327	191600	2269682580	9110	9110	9110	9110	0
77	20240327	191500	2269682580	9110	9110	9110	9110	0
78	20240327	191400	2269682580	9110	9110	9110	9110	0
79	20240327	191300	2269682580	9110	9110	9110	9110	0
80	20240327	191200	2269682580	9110	9110	9110	9110	0
81	20240327	191100	2269682580	9110	9110	9110	9110	0
82	20240327	191000	2269682580	9110	9110	9110	9110	0
83	20240327	190900	2269682580	9110	9110	9110	9110	0
84	20240327	190800	2269682580	9110	9110	9110	9110	0
85	20240327	190700	2269682580	9110	9110	9110	9110	0
86	20240327	190600	2269682580	9110	9110	9110	9110	0
87	20240327	190500	2269682580	9110	9110	9110	9110	0
88	20240327	190400	2269682580	9110	9110	9110	9110	0
89	20240327	190300	2269682580	9110	9110	9110	9110	0
90	20240327	190200	2269682580	9110	9110	9110	9110	0
91	20240327	190100	2269682580	9110	9110	9110	9110	0
92	20240327	190000	2269682580	9110	9110	9110	9110	6970
93	20240327	185900	2269682580	9110	9110	9110	9110	0
94	20240327	185800	2269682580	9110	9110	9110	9110	0
95	20240327	185700	2269682580	9110	9110	9110	9110	0
96	20240327	185600	2269682580	9110	9110	9110	9110	0
97	20240327	185500	2269682580	9110	9110	9110	9110	0
98	20240327	185400	2269682580	9110	9110	9110	9110	0
99	20240327	185300	2269682580	9110	9110	9110	9110	0
100	20240327	185200	2269682580	9110	9110	9110	9110	0
101	20240327	185100	2269682580	9110	9110	9110	9110	0
102	20240327	185000	2269682580	9110	9110	9110	9110	0
103	20240327	184900	2269682580	9110	9110	9110	9110	0
104	20240327	184800	2269682580	9110	9110	9110	9110	0
105	20240327	184700	2269682580	9110	9110	9110	9110	0
106	20240327	184600	2269682580	9110	9110	9110	9110	0
107	20240327	184500	2269682580	9110	9110	9110	9110	0
108	20240327	184400	2269682580	9110	9110	9110	9110	0
109	20240327	184300	2269682580	9110	9110	9110	9110	0
110	20240327	184200	2269682580	9110	9110	9110	9110	0
111	20240327	184100	2269682580	9110	9110	9110	9110	0
112	20240327	184000	2269682580	9110	9110	9110	9110	0
113	20240327	183900	2269682580	9110	9110	9110	9110	0
114	20240327	183800	2269682580	9110	9110	9110	9110	0
115	20240327	183700	2269682580	9110	9110	9110	9110	0
116	20240327	183600	2269682580	9110	9110	9110	9110	0
117	20240327	183500	2269682580	9110	9110	9110	9110	0
118	20240327	183400	2269682580	9110	9110	9110	9110	0
119	20240327	183300	2269682580	9110	9110	9110	9110	0
120	20240327	183200	2269682580	9110	9110	9110	9110	0
121	20240327	183100	2269682580	9110	9110	9110	9110	0
122	20240327	183000	2269682580	9110	9110	9110	9110	6970
123	20240327	182900	2269682580	9110	9110	9110	9110	0
124	20240327	182800	2269682580	9110	9110	9110	9110	0
125	20240327	182700	2269682580	9110	9110	9110	9110	0
126	20240327	182600	2269682580	9110	9110	9110	9110	0
127	20240327	182500	2269682580	9110	9110	9110	9110	0
128	20240327	182400	2269682580	9110	9110	9110	9110	0
129	20240327	182300	2269682580	9110	9110	9110	9110	0
130	20240327	182200	2269682580	9110	9110	9110	9110	0
131	20240327	182100	2269682580	9110	9110	9110	9110	0
132	20240327	182000	2269682580	9110	9110	9110	9110	0
133	20240327	181900	2269682580	9110	9110	9110	9110	0
134	20240327	181800	2269682580	9110	9110	9110	9110	0
135	20240327	181700	2269682580	9110	9110	9110	9110	0
136	20240327	181600	2269682580	9110	9110	9110	9110	0
137	20240327	181500	2269682580	9110	9110	9110	9110	0
138	20240327	181400	2269682580	9110	9110	9110	9110	0
139	20240327	181300	2269682580	9110	9110	9110	9110	0
140	20240327	181200	2269682580	9110	9110	9110	9110	0
141	20240327	181100	2269682580	9110	9110	9110	9110	0
142	20240327	181000	2269682580	9110	9110	9110	9110	0
143	20240327	180900	2269682580	9110	9110	9110	9110	0
144	20240327	180800	2269682580	9110	9110	9110	9110	0
145	20240327	180700	2269682580	9110	9110	9110	9110	0
146	20240327	180600	2269682580	9110	9110	9110	9110	0
147	20240327	180500	2269682580	9110	9110	9110	9110	0
148	20240327	180400	2269682580	9110	9110	9110	9110	0
149	20240327	180300	2269682580	9110	9110	9110	9110	0
150	20240327	180200	2269682580	9110	9110	9110	9110	0
151	20240327	180100	2269682580	9110	9110	9110	9110	0
152	20240327	180000	2269682580	9110	9110	9110	9110	6970
153	20240327	175900	2269682580	9110	9110	9110	9110	0
154	20240327	175800	2269682580	9110	9110	9110	9110	0
155	20240327	175700	2269682580	9110	9110	9110	9110	0
156	20240327	175600	2269682580	9110	9110	9110	9110	0
157	20240327	175500	2269682580	9110	9110	9110	9110	0
158	20240327	175400	2269682580	9110	9110	9110	9110	0
159	20240327	175300	2269682580	9110	9110	9110	9110	0
160	20240327	175200	2269682580	9110	9110	9110	9110	0
161	20240327	175100	2269682580	9110	9110	9110	9110	0
162	20240327	175000	2269682580	9110	9110	9110	9110	0
163	20240327	174900	2269682580	9110	9110	9110	9110	0
164	20240327	174800	2269682580	9110	9110	9110	9110	0
165	20240327	174700	2269682580	9110	9110	9110	9110	0
166	20240327	174600	2269682580	9110	9110	9110	9110	0
167	20240327	174500	2269682580	9110	9110	9110	9110	0
168	20240327	174400	2269682580	9110	9110	9110	9110	0
169	20240327	174300	2269682580	9110	9110	9110	9110	0
170	20240327	174200	2269682580	9110	9110	9110	9110	0
171	20240327	174100	2269682580	9110	9110	9110	9110	0
172	20240327	174000	2269682580	9110	9110	9110	9110	0
173	20240327	173900	2269682580	9110	9110	9110	9110	0
174	20240327	173800	2269682580	9110	9110	9110	9110	0
175	20240327	173700	2269682580	9110	9110	9110	9110	0
176	20240327	173600	2269682580	9110	9110	9110	9110	0
177	20240327	173500	2269682580	9110	9110	9110	9110	0
178	20240327	173400	2269682580	9110	9110	9110	9110	0
179	20240327	173300	2269682580	9110	9110	9110	9110	0
180	20240327	173200	2269682580	9110	9110	9110	9110	0
181	20240327	173100	2269682580	9110	9110	9110	9110	0
182	20240327	173000	2269682580	9110	9110	9110	9110	6970
183	20240327	172900	2269682580	9110	9110	9110	9110	0
184	20240327	172800	2269682580	9110	9110	9110	9110	0
185	20240327	172700	2269682580	9110	9110	9110	9110	0
186	20240327	172600	2269682580	9110	9110	9110	9110	0
187	20240327	172500	2269682580	9110	9110	9110	9110	0
188	20240327	172400	2269682580	9110	9110	9110	9110	0
189	20240327	172300	2269682580	9110	9110	9110	9110	0
190	20240327	172200	2269682580	9110	9110	9110	9110	0
191	20240327	172100	2269682580	9110	9110	9110	9110	0
192	20240327	172000	2269682580	9110	9110	9110	9110	0
193	20240327	171900	2269682580	9110	9110	9110	9110	0
194	20240327	171800	2269682580	9110	9110	9110	9110	0
195	20240327	171700	2269682580	9110	9110	9110	9110	0
196	20240327	171600	2269682580	9110	9110	9110	9110	0
197	20240327	171500	2269682580	9110	9110	9110	9110	0
198	20240327	171400	2269682580	9110	9110	9110	9110	0
199	20240327	171300	2269682580	9110	9110	9110	9110	0
200	20240327	171200	2269682580	9110	9110	9110	9110	0
201	20240327	171100	2269682580	9110	9110	9110	9110	0
202	20240327	171000	2269682580	9110	9110	9110	9110	0
203	20240327	170900	2269682580	9110	9110	9110	9110	0
204	20240327	170800	2269682580	9110	9110	9110	9110	0
205	20240327	170700	2269682580	9110	9110	9110	9110	0
206	20240327	170600	2269682580	9110	9110	9110	9110	0
207	20240327	170500	2269682580	9110	9110	9110	9110	0
208	20240327	170400	2269682580	9110	9110	9110	9110	0
209	20240327	170300	2269682580	9110	9110	9110	9110	0
210	20240327	170200	2269682580	9110	9110	9110	9110	0
211	20240327	170100	2269682580	9110	9110	9110	9110	0
212	20240327	170000	2269682580	9110	9110	9110	9110	6970
213	20240327	165900	2269682580	9110	9110	9110	9110	0
214	20240327	165800	2269682580	9110	9110	9110	9110	0
215	20240327	165700	2269682580	9110	9110	9110	9110	0
216	20240327	165600	2269682580	9110	9110	9110	9110	0
217	20240327	165500	2269682580	9110	9110	9110	9110	0
218	20240327	165400	2269682580	9110	9110	9110	9110	0
219	20240327	165300	2269682580	9110	9110	9110	9110	0
220	20240327	165200	2269682580	9110	9110	9110	9110	0
221	20240327	165100	2269682580	9110	9110	9110	9110	0
222	20240327	165000	2269682580	9110	9110	9110	9110	0
223	20240327	164900	2269682580	9110	9110	9110	9110	0
224	20240327	164800	2269682580	9110	9110	9110	9110	0
225	20240327	164700	2269682580	9110	9110	9110	9110	0
226	20240327	164600	2269682580	9110	9110	9110	9110	0
227	20240327	164500	2269682580	9110	9110	9110	9110	0
228	20240327	164400	2269682580	9110	9110	9110	9110	0
229	20240327	164300	2269682580	9110	9110	9110	9110	0
230	20240327	164200	2269682580	9110	9110	9110	9110	0
231	20240327	164100	2269682580	9110	9110	9110	9110	0
232	20240327	164000	2269682580	9110	9110	9110	9110	0
233	20240327	163900	2269682580	9110	9110	9110	9110	0
234	20240327	163800	2269682580	9110	9110	9110	9110	0
235	20240327	163700	2269682580	9110	9110	9110	9110	0
236	20240327	163600	2269682580	9110	9110	9110	9110	0
237	20240327	163500	2269682580	9110	9110	9110	9110	0
238	20240327	163400	2269682580	9110	9110	9110	9110	0
239	20240327	163300	2269682580	9110	9110	9110	9110	0
240	20240327	163200	2269682580	9110	9110	9110	9110	0
241	20240327	163100	2269682580	9110	9110	9110	9110	0
242	20240327	163000	2269682580	9110	9110	9110	9110	6970
243	20240327	162900	2269682580	9110	9110	9110	9110	0
244	20240327	162800	2269682580	9110	9110	9110	9110	0
245	20240327	162700	2269682580	9110	9110	9110	9110	0
246	20240327	162600	2269682580	9110	9110	9110	9110	0
247	20240327	162500	2269682580	9110	9110	9110	9110	0
248	20240327	162400	2269682580	9110	9110	9110	9110	0
249	20240327	162300	2269682580	9110	9110	9110	9110	0
250	20240327	162200	2269682580	9110	9110	9110	9110	0
251	20240327	162100	2269682580	9110	9110	9110	9110	0
252	20240327	162000	2269682580	9110	9110	9110	9110	0
253	20240327	161900	2269682580	9110	9110	9110	9110	0
254	20240327	161800	2269682580	9110	9110	9110	9110	0
255	20240327	161700	2269682580	9110	9110	9110	9110	0
256	20240327	161600	2269682580	9110	9110	9110	9110	0
257	20240327	161500	2269682580	9110	9110	9110	9110	0
258	20240327	161400	2269682580	9110	9110	9110	9110	0
259	20240327	161300	2269682580	9110	9110	9110	9110	0
260	20240327	161200	2269682580	9110	9110	9110	9110	0
261	20240327	161100	2269682580	9110	9110	9110	9110	0
262	20240327	161000	2269682580	9110	9110	9110	9110	0
263	20240327	160900	2269682580	9110	9110	9110	9110	0
264	20240327	160800	2269682580	9110	9110	9110	9110	0
265	20240327	160700	2269682580	9110	9110	9110	9110	0
266	20240327	160600	2269682580	9110	9110	9110	9110	0
267	20240327	160500	2269682580	9110	9110	9110	9110	0
268	20240327	160400	2269682580	9110	9110	9110	9110	0
269	20240327	160300	2269682580	9110	9110	9110	9110	0
270	20240327	160200	2269682580	9110	9110	9110	9110	0
271	20240327	160100	2269682580	9110	9110	9110	9110	0
272	20240327	160000	2269682580	9110	9110	9110	9110	6970
273	20240327	155900	2269682580	9110	9110	9110	9110	0
274	20240327	155800	2269682580	9110	9110	9110	9110	0
275	20240327	155700	2269682580	9110	9110	9110	9110	0
276	20240327	155600	2269682580	9110	9110	9110	9110	0
277	20240327	155500	2269682580	9110	9110	9110	9110	0
278	20240327	155400	2269682580	9110	9110	9110	9110	0
279	20240327	155300	2269682580	9110	9110	9110	9110	0
280	20240327	155200	2269682580	9110	9110	9110	9110	0
281	20240327	155100	2269682580	9110	9110	9110	9110	0
282	20240327	155000	2269682580	9110	9110	9110	9110	0
283	20240327	154900	2269682580	9110	9110	9110	9110	0
284	20240327	154800	2269682580	9110	9110	9110	9110	0
285	20240327	154700	2269682580	9110	9110	9110	9110	0
286	20240327	154600	2269682580	9110	9110	9110	9110	0
287	20240327	154500	2269682580	9110	9110	9110	9110	0
288	20240327	154400	2269682580	9110	9110	9110	9110	0
289	20240327	154300	2269682580	9110	9110	9110	9110	0
290	20240327	154200	2269682580	9110	9110	9110	9110	0
291	20240327	154100	2269682580	9110	9110	9110	9110	0
292	20240327	154000	2269682580	9110	9110	9110	9110	0
293	20240327	153900	2269682580	9110	9110	9110	9110	0
294	20240327	153800	2269682580	9110	9110	9110	9110	0
295	20240327	153700	2269682580	9110	9110	9110	9110	0
296	20240327	153600	2269682580	9110	9110	9110	9110	0
297	20240327	153500	2269682580	9110	9110	9110	9110	0
298	20240327	153400	2269682580	9110	9110	9110	9110	0
299	20240327	153300	2269682580	9110	9110	9110	9110	0
300	20240327	153200	2269682580	9110	9110	9110	9110	0
301	20240327	153100	2269682580	9110	9110	9110	9110	0
302	20240327	153000	2269682580	9110	9110	9110	9110	13940
303	20240327	152900	2206185880	9130	9130	9130	9130	0
304	20240327	152800	2206185880	9130	9130	9130	9130	0
305	20240327	152700	2206185880	9130	9130	9130	9130	0
306	20240327	152600	2206185880	9130	9130	9130	9130	0
307	20240327	152500	2206185880	9130	9130	9130	9130	0
308	20240327	152400	2206185880	9130	9130	9130	9130	0
309	20240327	152300	2206185880	9130	9130	9130	9130	0
310	20240327	152200	2206185880	9130	9130	9130	9130	0
311	20240327	152100	2206185880	9130	9130	9130	9130	0
312	20240327	152000	2206185880	9130	9130	9130	9130	0
313	20240327	151900	2206185880	9130	9130	9140	9130	899
314	20240327	151800	2197978000	9150	9140	9150	9140	138
315	20240327	151700	2196715810	9130	9150	9150	9130	1289
316	20240327	151600	2184936430	9150	9130	9150	9130	551
317	20240327	151500	2179895780	9150	9130	9150	9130	27
318	20240327	151400	2179649180	9140	9130	9150	9130	752
319	20240327	151300	2172776410	9120	9120	9120	9120	1
320	20240327	151200	2172767290	9120	9120	9120	9120	400
321	20240327	151100	2169119290	9130	9120	9130	9120	61
322	20240327	151000	2168562960	9120	9140	9140	9120	3
323	20240327	150900	2168535570	9150	9150	9150	9150	0
324	20240327	150800	2168535570	9150	9150	9150	9150	0
325	20240327	150700	2168535570	9150	9120	9150	9120	415
326	20240327	150600	2164750710	9110	9110	9110	9110	1
327	20240327	150500	2164741600	9120	9120	9120	9120	30
328	20240327	150400	2164468000	9120	9110	9120	9110	51
329	20240327	150300	2164003380	9110	9110	9110	9110	11
330	20240327	150200	2163903170	9110	9110	9110	9110	38
331	20240327	150100	2163556990	9110	9110	9110	9110	2
332	20240327	150000	2163538770	9100	9100	9120	9100	468
333	20240327	145900	2159274990	9120	9090	9120	9090	119
334	20240327	145800	2158192570	9080	9080	9090	9080	164
335	20240327	145700	2156702870	9070	9090	9090	9070	42
336	20240327	145600	2156321630	9090	9090	9090	9090	382
337	20240327	145500	2152849250	9070	9070	9070	9070	379
338	20240327	145400	2149411720	9070	9070	9080	9070	163
339	20240327	145300	2147932810	9070	9080	9080	9070	1054
340	20240327	145200	2138368260	9080	9080	9080	9080	30
341	20240327	145100	2138095860	9080	9090	9090	9080	64
342	20240327	145000	2137514690	9090	9100	9110	9090	541
343	20240327	144900	2132596960	9090	9090	9090	9090	42
344	20240327	144800	2132215180	9090	9090	9090	9090	58
345	20240327	144700	2131687960	9090	9090	9090	9080	670
346	20240327	144600	2125597790	9090	9100	9100	9090	590
347	20240327	144500	2120229060	9100	9120	9120	9100	551
348	20240327	144400	2115211170	9120	9130	9140	9110	44
349	20240327	144300	2114809890	9130	9130	9130	9120	16
350	20240327	144200	2114663950	9130	9130	9130	9120	58
351	20240327	144100	2114134940	9120	9120	9130	9120	151
352	20240327	144000	2112757550	9110	9110	9120	9110	31
353	20240327	143900	2112475070	9110	9110	9110	9110	44
354	20240327	143800	2112074230	9140	9140	9140	9140	2
355	20240327	143700	2112055950	9110	9110	9140	9110	42
356	20240327	143600	2111672810	9110	9110	9120	9110	120
357	20240327	143500	2110579210	9120	9130	9130	9120	2
358	20240327	143400	2110560960	9140	9110	9140	9110	12
359	20240327	143300	2110451610	9110	9110	9110	9110	161
360	20240327	143200	2108984900	9120	9110	9120	9110	61
361	20240327	143100	2108428690	9110	9150	9160	9110	84
362	20240327	143000	2107662500	9120	9120	9120	9120	24
363	20240327	142900	2107443620	9110	9110	9110	9110	53
364	20240327	142800	2106960790	9110	9120	9120	9110	12
365	20240327	142700	2106851450	9160	9110	9160	9110	1118
366	20240327	142600	2096623680	9110	9100	9110	9100	104
367	20240327	142500	2095677020	9100	9100	9110	9100	66
368	20240327	142400	2095076270	9110	9090	9110	9090	13
369	20240327	142300	2094958080	9090	9090	9090	9090	28
370	20240327	142200	2094703560	9090	9090	9090	9090	14
371	20240327	142100	2094576300	9130	9090	9130	9080	131
372	20240327	142000	2093385640	9080	9090	9090	9080	52
373	20240327	141900	2092913330	9090	9090	9090	9090	11
374	20240327	141800	2092813340	9090	9110	9110	9090	12
375	20240327	141700	2092704230	9090	9090	9090	9090	14
376	20240327	141600	2092576970	9130	9090	9130	9090	107
377	20240327	141500	2091604200	9090	9090	9090	9080	149
378	20240327	141400	2090250180	9080	9080	9080	9080	13
379	20240327	141300	2090132140	9080	9080	9090	9080	321
380	20240327	141200	2087215460	9090	9080	9090	9070	23
381	20240327	141100	2087006700	9070	9080	9080	9070	36
382	20240327	141000	2086679930	9070	9080	9080	9070	66
383	20240327	140900	2086081180	9080	9090	9090	9080	201
384	20240327	140800	2084256090	9100	9100	9110	9100	4
385	20240327	140700	2084219670	9080	9090	9100	9080	6080
386	20240327	140600	2029012830	9080	9080	9080	9080	14
387	20240327	140500	2028885710	9080	9080	9090	9080	48
388	20240327	140400	2028449860	9090	9080	9090	9080	276
389	20240327	140300	2025941440	9070	9070	9070	9070	110
390	20240327	140200	2024943740	9080	9160	9160	9070	17649
391	20240327	140100	1864367100	9170	9160	9170	9160	52
392	20240327	140000	1863890680	9160	9160	9160	9150	22
393	20240327	135900	1863689250	9150	9190	9190	9150	66
394	20240327	135800	1863084550	9200	9170	9200	9160	118
395	20240327	135700	1862002580	9170	9150	9200	9150	60
396	20240327	135600	1861453130	9200	9170	9200	9150	102
397	20240327	135500	1860518370	9170	9170	9170	9170	15
398	20240327	135400	1860380820	9150	9170	9200	9150	357
399	20240327	135300	1857098350	9170	9170	9170	9170	10
400	20240327	135200	1857006650	9150	9140	9150	9140	40
401	20240327	135100	1856640910	9130	9140	9140	9130	203
402	20240327	135000	1854787100	9230	9140	9230	9130	173
403	20240327	134900	1853196800	9170	9120	9170	9120	63
404	20240327	134800	1852621500	9120	9120	9130	9120	150
405	20240327	134700	1851252500	9120	9120	9120	9120	0
406	20240327	134600	1851252500	9120	9120	9120	9120	39
407	20240327	134500	1850896820	9120	9120	9130	9120	257
408	20240327	134400	1848552970	9130	9140	9140	9120	54
409	20240327	134300	1848060080	9130	9130	9130	9130	10
410	20240327	134200	1847968780	9130	9130	9130	9130	9
411	20240327	134100	1847886610	9130	9120	9130	9120	81
412	20240327	134000	1847147200	9120	9150	9150	9120	9
413	20240327	133900	1847064880	9210	9150	9210	9150	27
414	20240327	133800	1846817770	9150	9200	9230	9150	65
415	20240327	133700	1846220050	9150	9160	9200	9150	14
416	20240327	133600	1846091800	9150	9130	9150	9130	557
417	20240327	133500	1840995270	9120	9110	9120	9110	55
418	20240327	133400	1840493810	9100	9100	9100	9100	10
419	20240327	133300	1840402810	9100	9100	9100	9100	39
420	20240327	133200	1840047910	9100	9110	9150	9100	546
421	20240327	133100	1835073800	9100	9100	9100	9100	40
422	20240327	133000	1834709800	9100	9100	9100	9100	262
423	20240327	132900	1832325600	9110	9120	9130	9110	1549
424	20240327	132800	1818211130	9120	9120	9120	9120	40
425	20240327	132700	1817846330	9120	9120	9120	9120	11
426	20240327	132600	1817746010	9120	9130	9130	9120	96
427	20240327	132500	1816870180	9130	9130	9130	9130	0
428	20240327	132400	1816870180	9130	9130	9140	9130	13
429	20240327	132300	1816751480	9130	9140	9140	9130	18
430	20240327	132200	1816587080	9140	9140	9140	9140	54
431	20240327	132100	1816093520	9140	9140	9150	9140	69
432	20240327	132000	1815462320	9140	9140	9150	9140	176
433	20240327	131900	1813852380	9140	9140	9140	9140	52
434	20240327	131800	1813377100	9140	9140	9140	9140	38
435	20240327	131700	1813029780	9140	9140	9140	9140	0
436	20240327	131600	1813029780	9140	9140	9140	9140	53
437	20240327	131500	1812545360	9140	9140	9140	9140	112
438	20240327	131400	1811521680	9140	9140	9140	9140	35
439	20240327	131300	1811201780	9140	9160	9160	9140	12
440	20240327	131200	1811092070	9130	9160	9200	9130	2017
441	20240327	131100	1792649790	9200	9180	9200	9160	997
442	20240327	131000	1783510330	9190	9190	9190	9190	83
443	20240327	130900	1782747560	9190	9190	9200	9190	28
444	20240327	130800	1782490230	9150	9200	9200	9130	3450
445	20240327	130700	1750939440	9190	9210	9210	9190	178
446	20240327	130600	1749302500	9210	9210	9210	9210	19
447	20240327	130500	1749127510	9220	9230	9270	9220	1348
448	20240327	130400	1736682480	9270	9270	9270	9270	0
449	20240327	130300	1736682480	9270	9260	9270	9260	10
450	20240327	130200	1736589790	9270	9270	9270	9270	0
451	20240327	130100	1736589790	9270	9270	9270	9270	0
452	20240327	130000	1736589790	9270	9230	9270	9230	971
453	20240327	125900	1727621110	9230	9230	9230	9230	9
454	20240327	125800	1727538040	9230	9230	9230	9230	1
455	20240327	125700	1727528810	9220	9220	9220	9220	42
456	20240327	125600	1727141570	9240	9240	9240	9240	130
457	20240327	125500	1725940370	9240	9220	9240	9220	93
458	20240327	125400	1725082670	9220	9220	9220	9220	1
459	20240327	125300	1725073450	9230	9230	9230	9230	0
460	20240327	125200	1725073450	9230	9230	9230	9230	0
461	20240327	125100	1725073450	9230	9240	9240	9230	2
462	20240327	125000	1725054980	9240	9210	9240	9210	191
463	20240327	124900	1723295840	9220	9220	9220	9220	0
464	20240327	124800	1723295840	9220	9220	9220	9220	97
465	20240327	124700	1722401500	9210	9220	9220	9210	79
466	20240327	124600	1721673540	9230	9230	9230	9230	30
467	20240327	124500	1721396640	9220	9220	9220	9220	325
468	20240327	124400	1718400140	9230	9240	9240	9230	34
469	20240327	124300	1718085990	9240	9240	9240	9240	2
470	20240327	124200	1718067510	9230	9230	9230	9230	129
471	20240327	124100	1716876840	9260	9260	9260	9260	0
472	20240327	124000	1716876840	9260	9260	9260	9260	0
473	20240327	123900	1716876840	9260	9260	9260	9260	0
474	20240327	123800	1716876840	9260	9260	9260	9260	50
475	20240327	123700	1716413840	9260	9260	9260	9260	0
476	20240327	123600	1716413840	9260	9260	9260	9260	1
477	20240327	123500	1716404580	9230	9230	9230	9230	42
478	20240327	123400	1716016920	9250	9250	9250	9250	0
479	20240327	123300	1716016920	9250	9250	9250	9250	41
480	20240327	123200	1715637670	9220	9250	9250	9220	101
481	20240327	123100	1714706410	9220	9250	9250	9220	142
482	20240327	123000	1713395280	9250	9250	9250	9250	53
483	20240327	122900	1712905030	9250	9250	9250	9250	0
484	20240327	122800	1712905030	9250	9250	9250	9250	216
485	20240327	122700	1710907030	9250	9250	9250	9250	0
486	20240327	122600	1710907030	9250	9250	9250	9250	4
487	20240327	122500	1710870030	9260	9270	9270	9260	2
488	20240327	122400	1710851500	9260	9270	9270	9260	2
489	20240327	122300	1710832970	9270	9250	9270	9250	43
490	20240327	122200	1710434820	9250	9250	9250	9250	29
491	20240327	122100	1710166570	9250	9250	9250	9250	20
492	20240327	122000	1709981570	9250	9250	9250	9250	80
493	20240327	121900	1709241570	9250	9250	9250	9250	42
494	20240327	121800	1708853070	9250	9250	9250	9250	58
495	20240327	121700	1708316570	9260	9270	9270	9260	101
496	20240327	121600	1707381300	9270	9270	9270	9270	31
497	20240327	121500	1707093930	9270	9270	9270	9270	0
498	20240327	121400	1707093930	9270	9280	9280	9270	101
499	20240327	121300	1706157650	9280	9280	9280	9280	101
500	20240327	121200	1705220370	9270	9270	9270	9270	205
501	20240327	121100	1703320020	9260	9260	9260	9260	106
502	20240327	121000	1702338460	9250	9250	9250	9250	62
503	20240327	120900	1701764960	9250	9250	9250	9250	55
504	20240327	120800	1701256210	9230	9210	9230	9210	162
505	20240327	120700	1699762350	9210	9210	9210	9210	0
506	20240327	120600	1699762350	9210	9210	9210	9210	9
507	20240327	120500	1699679460	9210	9210	9210	9210	50
508	20240327	120400	1699218960	9200	9200	9200	9200	0
509	20240327	120300	1699218960	9200	9210	9210	9200	62
510	20240327	120200	1698648540	9190	9190	9190	9190	0
511	20240327	120100	1698648540	9190	9210	9220	9190	170
512	20240327	120000	1697082780	9190	9190	9190	9190	100
513	20240327	115900	1696163780	9200	9220	9220	9190	566
514	20240327	115800	1690956310	9230	9240	9240	9230	46
515	20240327	115700	1690531640	9240	9240	9240	9240	42
516	20240327	115600	1690143560	9250	9250	9250	9250	55
517	20240327	115500	1689634810	9250	9250	9250	9250	0
518	20240327	115400	1689634810	9250	9240	9250	9240	108
519	20240327	115300	1688636150	9240	9240	9250	9240	10
520	20240327	115200	1688543740	9230	9230	9230	9230	0
521	20240327	115100	1688543740	9230	9220	9230	9220	549
522	20240327	115000	1683476720	9220	9230	9230	9220	118
523	20240327	114900	1682387760	9230	9230	9230	9230	1
524	20240327	114800	1682378530	9230	9230	9250	9230	128
525	20240327	114700	1681195250	9230	9240	9240	9230	117
526	20240327	114600	1680114840	9240	9220	9240	9220	97
527	20240327	114500	1679218940	9220	9220	9220	9220	0
528	20240327	114400	1679218940	9220	9200	9220	9200	668
529	20240327	114300	1673069450	9200	9150	9200	9150	1154
530	20240327	114200	1662467800	9160	9160	9160	9160	0
531	20240327	114100	1662467800	9160	9160	9160	9160	42
532	20240327	114000	1662083080	9160	9160	9160	9160	11
533	20240327	113900	1661982320	9160	9160	9160	9160	30
534	20240327	113800	1661707520	9140	9140	9140	9140	0
535	20240327	113700	1661707520	9140	9140	9170	9140	417
536	20240327	113600	1657888100	9150	9140	9150	9140	921
537	20240327	113500	1649467140	9130	9130	9130	9130	0
538	20240327	113400	1649467140	9130	9130	9130	9130	215
539	20240327	113300	1647504190	9140	9130	9140	9130	52
540	20240327	113200	1647028930	9140	9140	9140	9140	1
541	20240327	113100	1647019790	9140	9130	9140	9130	43
542	20240327	113000	1646627190	9140	9140	9140	9140	0
543	20240327	112900	1646627190	9140	9140	9140	9130	102
544	20240327	112800	1645695910	9140	9130	9140	9130	50
545	20240327	112700	1645239330	9130	9080	9140	9080	2835
546	20240327	112600	1619375640	9080	9080	9080	9080	51
547	20240327	112500	1618912560	9090	9090	9090	9090	789
548	20240327	112400	1611740550	9090	9090	9090	9090	0
549	20240327	112300	1611740550	9090	9090	9090	9090	0
550	20240327	112200	1611740550	9090	9080	9090	9070	49
551	20240327	112100	1611296030	9090	9090	9090	9090	7
552	20240327	112000	1611232400	9090	9090	9090	9090	8
553	20240327	111900	1611159680	9090	9120	9120	9090	47
554	20240327	111800	1610732420	9070	9090	9120	9070	1531
555	20240327	111700	1596791950	9070	9070	9070	9070	0
556	20240327	111600	1596791950	9070	9060	9070	9050	2849
557	20240327	111500	1570997700	9080	9080	9080	9080	254
558	20240327	111400	1568691380	9050	9060	9060	9050	720
559	20240327	111300	1562172350	9060	9060	9060	9060	0
560	20240327	111200	1562172350	9060	9060	9060	9060	262
561	20240327	111100	1559798630	9050	9050	9050	9050	50
562	20240327	111000	1559346130	9050	9090	9090	9050	14378
563	20240327	110900	1429120460	9090	9090	9090	9090	87
564	20240327	110800	1428329630	9070	9070	9070	9070	0
565	20240327	110700	1428329630	9070	9070	9070	9070	71
566	20240327	110600	1427685660	9110	9110	9110	9110	0
567	20240327	110500	1427685660	9110	9090	9110	9090	3
568	20240327	110400	1427658360	9080	9060	9080	9060	283
569	20240327	110300	1425088860	9060	9070	9070	9060	361
570	20240327	110200	1421818190	9070	9060	9070	9060	911
571	20240327	110100	1413564420	9070	9060	9070	9060	171
572	20240327	110000	1412014340	9070	9070	9070	9070	1
573	20240327	105900	1412005270	9050	9050	9050	9050	37
574	20240327	105800	1411670420	9050	9050	9050	9050	1414
575	20240327	105700	1398873720	9040	9050	9050	9040	46
576	20240327	105600	1398457760	9040	9050	9050	9040	131
577	20240327	105500	1397272930	9040	9040	9050	9040	323
578	20240327	105400	1394350260	9040	9060	9060	9040	9477
579	20240327	105300	1308566690	9070	9070	9070	9070	142
580	20240327	105200	1307278750	9070	9060	9080	9060	5630
581	20240327	105100	1256162530	9070	9060	9070	9060	35
582	20240327	105000	1255845420	9060	9070	9070	9060	92
583	20240327	104900	1255011400	9060	9060	9060	9060	33
584	20240327	104800	1254712420	9060	9060	9060	9060	160
585	20240327	104700	1253262820	9080	9080	9080	9060	3251
586	20240327	104600	1223777320	9080	9080	9080	9080	42
587	20240327	104500	1223395960	9070	9080	9080	9070	446
588	20240327	104400	1219350120	9080	9110	9110	9080	245
589	20240327	104300	1217123670	9100	9110	9110	9100	35
590	20240327	104200	1216805140	9110	9110	9110	9100	60
591	20240327	104100	1216258920	9110	9110	9120	9110	393
592	20240327	104000	1212677670	9110	9120	9120	9080	36
593	20240327	103900	1212350650	9090	9110	9110	9070	2142
594	20240327	103800	1192895880	9110	9130	9130	9100	305
595	20240327	103700	1190112030	9130	9170	9170	9120	180
596	20240327	103600	1188465420	9170	9110	9170	9090	124
597	20240327	103500	1187332280	9110	9110	9160	9090	143
598	20240327	103400	1186029870	9150	9110	9150	9110	159
599	20240327	103300	1184579310	9110	9090	9110	9080	41
600	20240327	103200	1184206860	9090	9080	9100	9070	1852
601	20240327	103100	1167401440	9070	9100	9100	9070	8284
602	20240327	103000	1092211940	9090	9090	9090	9080	231
603	20240327	102900	1090112460	9100	9120	9120	9100	2908
604	20240327	102800	1063639810	9120	9120	9120	9120	230
605	20240327	102700	1061542210	9120	9120	9120	9120	53
606	20240327	102600	1061058850	9140	9120	9140	9120	40
607	20240327	102500	1060693890	9120	9130	9130	9120	690
608	20240327	102400	1054394290	9140	9140	9140	9140	326
609	20240327	102300	1051414650	9140	9140	9140	9140	33
610	20240327	102200	1051113030	9140	9140	9140	9140	42
611	20240327	102100	1050729150	9130	9140	9140	9130	203
612	20240327	102000	1048874280	9140	9130	9140	9130	72
613	20240327	101900	1048216600	9130	9130	9130	9130	688
614	20240327	101800	1041935160	9130	9140	9140	9130	407
615	20240327	101700	1038215510	9140	9150	9150	9140	780
616	20240327	101600	1031086160	9150	9160	9160	9150	52
617	20240327	101500	1030610340	9140	9150	9150	9140	870
618	20240327	101400	1022650040	9160	9160	9160	9150	54
619	20240327	101300	1022155730	9150	9150	9150	9150	32
620	20240327	101200	1021862930	9160	9150	9160	9150	76
621	20240327	101100	1021167510	9160	9150	9160	9150	53
622	20240327	101000	1020682360	9150	9140	9150	9140	92
623	20240327	100900	1019840900	9150	9150	9160	9150	68
624	20240327	100800	1019218680	9150	9160	9160	9150	303
625	20240327	100700	1016446150	9160	9160	9180	9160	74
626	20240327	100600	1015768110	9160	9180	9180	9160	95
627	20240327	100500	1014896960	9140	9140	9140	9130	224
628	20240327	100400	1012850770	9140	9180	9180	9140	57
629	20240327	100300	1012329710	9180	9150	9180	9130	194
630	20240327	100200	1010553850	9150	9150	9150	9150	34
631	20240327	100100	1010242750	9150	9180	9180	9150	149
632	20240327	100000	1008878390	9170	9150	9170	9140	121
633	20240327	095900	1007770860	9150	9140	9150	9120	1084
634	20240327	095800	997865620	9150	9150	9150	9150	2
635	20240327	095700	997847320	9150	9140	9150	9140	301
636	20240327	095600	995096170	9140	9140	9140	9140	42
637	20240327	095500	994712290	9140	9130	9140	9130	135
638	20240327	095400	993478740	9120	9100	9120	9090	451
639	20240327	095300	989376780	9120	9100	9120	9100	2028
640	20240327	095200	970916680	9090	9090	9090	9090	182
641	20240327	095100	969262300	9090	9090	9100	9080	207
642	20240327	095000	967380080	9080	9070	9080	9070	493
643	20240327	094900	962908410	9070	9070	9080	9070	1015
644	20240327	094800	953696440	9080	9080	9080	9070	1200
645	20240327	094700	942810430	9070	9070	9080	9070	176
646	20240327	094600	941212910	9070	9070	9080	9070	465
647	20240327	094500	936992170	9070	9080	9080	9070	83
648	20240327	094400	936239340	9070	9060	9070	9060	1611
649	20240327	094300	921629570	9060	9060	9070	9060	85
650	20240327	094200	920859420	9060	9060	9070	9060	583
651	20240327	094100	915576520	9060	9060	9090	9060	6241
652	20240327	094000	859030620	9060	9090	9110	9060	11960
653	20240327	093900	750455440	9100	9110	9110	9090	4356
654	20240327	093800	710813070	9110	9120	9130	9110	2110
655	20240327	093700	691549440	9110	9120	9130	9100	1820
656	20240327	093600	674976660	9100	9100	9110	9100	125
657	20240327	093500	673839130	9090	9070	9090	9070	1038
658	20240327	093400	664405570	9080	9100	9100	9080	6953
659	20240327	093300	601255340	9110	9130	9130	9090	7127
660	20240327	093200	536335740	9130	9130	9130	9130	325
661	20240327	093100	533368490	9130	9120	9130	9120	438
662	20240327	093000	529369790	9120	9140	9140	9120	1439
663	20240327	092900	516237550	9140	9140	9140	9130	1052
664	20240327	092800	506622840	9140	9160	9160	9140	309
665	20240327	092700	503794070	9150	9140	9150	9140	122
666	20240327	092600	502678010	9140	9150	9150	9140	589
667	20240327	092500	497294530	9140	9160	9160	9140	512
668	20240327	092400	492609670	9150	9150	9160	9150	199
669	20240327	092300	490787810	9160	9150	9160	9140	87
670	20240327	092200	489992230	9140	9130	9160	9130	2290
671	20240327	092100	469043660	9130	9140	9140	9120	1144
672	20240327	092000	458598760	9140	9130	9140	9130	183
673	20240327	091900	456927840	9140	9100	9150	9100	2490
674	20240327	091800	434217800	9100	9120	9130	9100	1336
675	20240327	091700	422047040	9110	9130	9130	9100	8808
676	20240327	091600	341754550	9130	9130	9140	9130	95
677	20240327	091500	340887100	9130	9130	9140	9130	333
678	20240327	091400	337846700	9130	9140	9150	9130	983
679	20240327	091300	328871370	9130	9130	9150	9130	1810
680	20240327	091200	312327650	9140	9120	9140	9120	257
681	20240327	091100	309982470	9120	9160	9160	9120	4482
682	20240327	091000	269045690	9160	9150	9160	9140	966
683	20240327	090900	260216250	9140	9180	9180	9140	7597
684	20240327	090800	190667260	9190	9180	9220	9170	1276
685	20240327	090700	178944490	9170	9220	9220	9170	1503
686	20240327	090600	165149780	9200	9160	9200	9160	2194
687	20240327	090500	145022660	9180	9170	9180	9140	2106
688	20240327	090400	125749750	9150	9170	9190	9150	5853
689	20240327	090300	72077680	9170	9270	9270	9170	5140
690	20240327	090200	24692760	9270	9270	9270	9270	20
691	20240327	090100	24507360	9270	9280	9280	9270	409
692	20240327	090000	20714840	9250	9310	9310	9250	2226