KissMeData/023160/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	185900	2950590280	12430	12430	12430	12430	3555
3	20240327	185800	2950590280	12430	12430	12430	12430	0
4	20240327	185700	2950590280	12430	12430	12430	12430	0
5	20240327	185600	2950590280	12430	12430	12430	12430	0
6	20240327	185500	2950590280	12430	12430	12430	12430	0
7	20240327	185400	2950590280	12430	12430	12430	12430	0
8	20240327	185300	2950590280	12430	12430	12430	12430	0
9	20240327	185200	2950590280	12430	12430	12430	12430	0
10	20240327	185100	2950590280	12430	12430	12430	12430	0
11	20240327	185000	2950590280	12430	12430	12430	12430	0
12	20240327	184900	2950590280	12430	12430	12430	12430	0
13	20240327	184800	2950590280	12430	12430	12430	12430	0
14	20240327	184700	2950590280	12430	12430	12430	12430	0
15	20240327	184600	2950590280	12430	12430	12430	12430	0
16	20240327	184500	2950590280	12430	12430	12430	12430	0
17	20240327	184400	2950590280	12430	12430	12430	12430	0
18	20240327	184300	2950590280	12430	12430	12430	12430	0
19	20240327	184200	2950590280	12430	12430	12430	12430	0
20	20240327	184100	2950590280	12430	12430	12430	12430	0
21	20240327	184000	2950590280	12430	12430	12430	12430	0
22	20240327	183900	2950590280	12430	12430	12430	12430	0
23	20240327	183800	2950590280	12430	12430	12430	12430	0
24	20240327	183700	2950590280	12430	12430	12430	12430	0
25	20240327	183600	2950590280	12430	12430	12430	12430	0
26	20240327	183500	2950590280	12430	12430	12430	12430	0
27	20240327	183400	2950590280	12430	12430	12430	12430	0
28	20240327	183300	2950590280	12430	12430	12430	12430	0
29	20240327	183200	2950590280	12430	12430	12430	12430	0
30	20240327	183100	2950590280	12430	12430	12430	12430	0
31	20240327	183000	2950590280	12430	12430	12430	12430	0
32	20240327	182900	2950590280	12430	12430	12430	12430	3555
33	20240327	182800	2950590280	12430	12430	12430	12430	0
34	20240327	182700	2950590280	12430	12430	12430	12430	0
35	20240327	182600	2950590280	12430	12430	12430	12430	0
36	20240327	182500	2950590280	12430	12430	12430	12430	0
37	20240327	182400	2950590280	12430	12430	12430	12430	0
38	20240327	182300	2950590280	12430	12430	12430	12430	0
39	20240327	182200	2950590280	12430	12430	12430	12430	0
40	20240327	182100	2950590280	12430	12430	12430	12430	0
41	20240327	182000	2950590280	12430	12430	12430	12430	0
42	20240327	181900	2950590280	12430	12430	12430	12430	0
43	20240327	181800	2950590280	12430	12430	12430	12430	0
44	20240327	181700	2950590280	12430	12430	12430	12430	0
45	20240327	181600	2950590280	12430	12430	12430	12430	0
46	20240327	181500	2950590280	12430	12430	12430	12430	0
47	20240327	181400	2950590280	12430	12430	12430	12430	0
48	20240327	181300	2950590280	12430	12430	12430	12430	0
49	20240327	181200	2950590280	12430	12430	12430	12430	0
50	20240327	181100	2950590280	12430	12430	12430	12430	0
51	20240327	181000	2950590280	12430	12430	12430	12430	0
52	20240327	180900	2950590280	12430	12430	12430	12430	0
53	20240327	180800	2950590280	12430	12430	12430	12430	0
54	20240327	180700	2950590280	12430	12430	12430	12430	0
55	20240327	180600	2950590280	12430	12430	12430	12430	0
56	20240327	180500	2950590280	12430	12430	12430	12430	0
57	20240327	180400	2950590280	12430	12430	12430	12430	0
58	20240327	180300	2950590280	12430	12430	12430	12430	0
59	20240327	180200	2950590280	12430	12430	12430	12430	0
60	20240327	180100	2950590280	12430	12430	12430	12430	0
61	20240327	180000	2950590280	12430	12430	12430	12430	0
62	20240327	175900	2950590280	12430	12430	12430	12430	3555
63	20240327	175800	2950590280	12430	12430	12430	12430	0
64	20240327	175700	2950590280	12430	12430	12430	12430	0
65	20240327	175600	2950590280	12430	12430	12430	12430	0
66	20240327	175500	2950590280	12430	12430	12430	12430	0
67	20240327	175400	2950590280	12430	12430	12430	12430	0
68	20240327	175300	2950590280	12430	12430	12430	12430	0
69	20240327	175200	2950590280	12430	12430	12430	12430	0
70	20240327	175100	2950590280	12430	12430	12430	12430	0
71	20240327	175000	2950590280	12430	12430	12430	12430	0
72	20240327	174900	2950590280	12430	12430	12430	12430	0
73	20240327	174800	2950590280	12430	12430	12430	12430	0
74	20240327	174700	2950590280	12430	12430	12430	12430	0
75	20240327	174600	2950590280	12430	12430	12430	12430	0
76	20240327	174500	2950590280	12430	12430	12430	12430	0
77	20240327	174400	2950590280	12430	12430	12430	12430	0
78	20240327	174300	2950590280	12430	12430	12430	12430	0
79	20240327	174200	2950590280	12430	12430	12430	12430	0
80	20240327	174100	2950590280	12430	12430	12430	12430	0
81	20240327	174000	2950590280	12430	12430	12430	12430	0
82	20240327	173900	2950590280	12430	12430	12430	12430	0
83	20240327	173800	2950590280	12430	12430	12430	12430	0
84	20240327	173700	2950590280	12430	12430	12430	12430	0
85	20240327	173600	2950590280	12430	12430	12430	12430	0
86	20240327	173500	2950590280	12430	12430	12430	12430	0
87	20240327	173400	2950590280	12430	12430	12430	12430	0
88	20240327	173300	2950590280	12430	12430	12430	12430	0
89	20240327	173200	2950590280	12430	12430	12430	12430	0
90	20240327	173100	2950590280	12430	12430	12430	12430	0
91	20240327	173000	2950590280	12430	12430	12430	12430	0
92	20240327	172900	2950590280	12430	12430	12430	12430	3555
93	20240327	172800	2950590280	12430	12430	12430	12430	0
94	20240327	172700	2950590280	12430	12430	12430	12430	0
95	20240327	172600	2950590280	12430	12430	12430	12430	0
96	20240327	172500	2950590280	12430	12430	12430	12430	0
97	20240327	172400	2950590280	12430	12430	12430	12430	0
98	20240327	172300	2950590280	12430	12430	12430	12430	0
99	20240327	172200	2950590280	12430	12430	12430	12430	0
100	20240327	172100	2950590280	12430	12430	12430	12430	0
101	20240327	172000	2950590280	12430	12430	12430	12430	0
102	20240327	171900	2950590280	12430	12430	12430	12430	0
103	20240327	171800	2950590280	12430	12430	12430	12430	0
104	20240327	171700	2950590280	12430	12430	12430	12430	0
105	20240327	171600	2950590280	12430	12430	12430	12430	0
106	20240327	171500	2950590280	12430	12430	12430	12430	0
107	20240327	171400	2950590280	12430	12430	12430	12430	0
108	20240327	171300	2950590280	12430	12430	12430	12430	0
109	20240327	171200	2950590280	12430	12430	12430	12430	0
110	20240327	171100	2950590280	12430	12430	12430	12430	0
111	20240327	171000	2950590280	12430	12430	12430	12430	0
112	20240327	170900	2950590280	12430	12430	12430	12430	0
113	20240327	170800	2950590280	12430	12430	12430	12430	0
114	20240327	170700	2950590280	12430	12430	12430	12430	0
115	20240327	170600	2950590280	12430	12430	12430	12430	0
116	20240327	170500	2950590280	12430	12430	12430	12430	0
117	20240327	170400	2950590280	12430	12430	12430	12430	0
118	20240327	170300	2950590280	12430	12430	12430	12430	0
119	20240327	170200	2950590280	12430	12430	12430	12430	0
120	20240327	170100	2950590280	12430	12430	12430	12430	0
121	20240327	170000	2950590280	12430	12430	12430	12430	0
122	20240327	165900	2950590280	12430	12430	12430	12430	3555
123	20240327	165800	2950590280	12430	12430	12430	12430	0
124	20240327	165700	2950590280	12430	12430	12430	12430	0
125	20240327	165600	2950590280	12430	12430	12430	12430	0
126	20240327	165500	2950590280	12430	12430	12430	12430	0
127	20240327	165400	2950590280	12430	12430	12430	12430	0
128	20240327	165300	2950590280	12430	12430	12430	12430	0
129	20240327	165200	2950590280	12430	12430	12430	12430	0
130	20240327	165100	2950590280	12430	12430	12430	12430	0
131	20240327	165000	2950590280	12430	12430	12430	12430	0
132	20240327	164900	2950590280	12430	12430	12430	12430	0
133	20240327	164800	2950590280	12430	12430	12430	12430	0
134	20240327	164700	2950590280	12430	12430	12430	12430	0
135	20240327	164600	2950590280	12430	12430	12430	12430	0
136	20240327	164500	2950590280	12430	12430	12430	12430	0
137	20240327	164400	2950590280	12430	12430	12430	12430	0
138	20240327	164300	2950590280	12430	12430	12430	12430	0
139	20240327	164200	2950590280	12430	12430	12430	12430	0
140	20240327	164100	2950590280	12430	12430	12430	12430	0
141	20240327	164000	2950590280	12430	12430	12430	12430	0
142	20240327	163900	2950590280	12430	12430	12430	12430	0
143	20240327	163800	2950590280	12430	12430	12430	12430	0
144	20240327	163700	2950590280	12430	12430	12430	12430	0
145	20240327	163600	2950590280	12430	12430	12430	12430	0
146	20240327	163500	2950590280	12430	12430	12430	12430	0
147	20240327	163400	2950590280	12430	12430	12430	12430	0
148	20240327	163300	2950590280	12430	12430	12430	12430	0
149	20240327	163200	2950590280	12430	12430	12430	12430	0
150	20240327	163100	2950590280	12430	12430	12430	12430	0
151	20240327	163000	2950590280	12430	12430	12430	12430	0
152	20240327	162900	2950590280	12430	12430	12430	12430	3555
153	20240327	162800	2950590280	12430	12430	12430	12430	0
154	20240327	162700	2950590280	12430	12430	12430	12430	0
155	20240327	162600	2950590280	12430	12430	12430	12430	0
156	20240327	162500	2950590280	12430	12430	12430	12430	0
157	20240327	162400	2950590280	12430	12430	12430	12430	0
158	20240327	162300	2950590280	12430	12430	12430	12430	0
159	20240327	162200	2950590280	12430	12430	12430	12430	0
160	20240327	162100	2950590280	12430	12430	12430	12430	0
161	20240327	162000	2950590280	12430	12430	12430	12430	0
162	20240327	161900	2950590280	12430	12430	12430	12430	0
163	20240327	161800	2950590280	12430	12430	12430	12430	0
164	20240327	161700	2950590280	12430	12430	12430	12430	0
165	20240327	161600	2950590280	12430	12430	12430	12430	0
166	20240327	161500	2950590280	12430	12430	12430	12430	0
167	20240327	161400	2950590280	12430	12430	12430	12430	0
168	20240327	161300	2950590280	12430	12430	12430	12430	0
169	20240327	161200	2950590280	12430	12430	12430	12430	0
170	20240327	161100	2950590280	12430	12430	12430	12430	0
171	20240327	161000	2950590280	12430	12430	12430	12430	0
172	20240327	160900	2950590280	12430	12430	12430	12430	0
173	20240327	160800	2950590280	12430	12430	12430	12430	0
174	20240327	160700	2950590280	12430	12430	12430	12430	0
175	20240327	160600	2950590280	12430	12430	12430	12430	0
176	20240327	160500	2950590280	12430	12430	12430	12430	0
177	20240327	160400	2950590280	12430	12430	12430	12430	0
178	20240327	160300	2950590280	12430	12430	12430	12430	0
179	20240327	160200	2950590280	12430	12430	12430	12430	0
180	20240327	160100	2950590280	12430	12430	12430	12430	0
181	20240327	160000	2950590280	12430	12430	12430	12430	0
182	20240327	155900	2950590280	12430	12430	12430	12430	3555
183	20240327	155800	2950590280	12430	12430	12430	12430	0
184	20240327	155700	2950590280	12430	12430	12430	12430	0
185	20240327	155600	2950590280	12430	12430	12430	12430	0
186	20240327	155500	2950590280	12430	12430	12430	12430	0
187	20240327	155400	2950590280	12430	12430	12430	12430	0
188	20240327	155300	2950590280	12430	12430	12430	12430	0
189	20240327	155200	2950590280	12430	12430	12430	12430	0
190	20240327	155100	2950590280	12430	12430	12430	12430	0
191	20240327	155000	2950590280	12430	12430	12430	12430	0
192	20240327	154900	2950590280	12430	12430	12430	12430	0
193	20240327	154800	2950590280	12430	12430	12430	12430	0
194	20240327	154700	2950590280	12430	12430	12430	12430	0
195	20240327	154600	2950590280	12430	12430	12430	12430	0
196	20240327	154500	2950590280	12430	12430	12430	12430	0
197	20240327	154400	2950590280	12430	12430	12430	12430	0
198	20240327	154300	2950590280	12430	12430	12430	12430	0
199	20240327	154200	2950590280	12430	12430	12430	12430	0
200	20240327	154100	2950590280	12430	12430	12430	12430	0
201	20240327	154000	2950590280	12430	12430	12430	12430	0
202	20240327	153900	2950590280	12430	12430	12430	12430	0
203	20240327	153800	2950590280	12430	12430	12430	12430	0
204	20240327	153700	2950590280	12430	12430	12430	12430	0
205	20240327	153600	2950590280	12430	12430	12430	12430	0
206	20240327	153500	2950590280	12430	12430	12430	12430	0
207	20240327	153400	2950590280	12430	12430	12430	12430	0
208	20240327	153300	2950590280	12430	12430	12430	12430	0
209	20240327	153200	2950590280	12430	12430	12430	12430	0
210	20240327	153100	2950590280	12430	12430	12430	12430	0
211	20240327	153000	2950590280	12430	12430	12430	12430	3555
212	20240327	152900	2906401630	12410	12410	12410	12410	0
213	20240327	152800	2906401630	12410	12410	12410	12410	0
214	20240327	152700	2906401630	12410	12410	12410	12410	0
215	20240327	152600	2906401630	12410	12410	12410	12410	0
216	20240327	152500	2906401630	12410	12410	12410	12410	0
217	20240327	152400	2906401630	12410	12410	12410	12410	0
218	20240327	152300	2906401630	12410	12410	12410	12410	0
219	20240327	152200	2906401630	12410	12410	12410	12410	0
220	20240327	152100	2906401630	12410	12410	12410	12410	0
221	20240327	152000	2906401630	12410	12410	12410	12410	0
222	20240327	151900	2906401630	12410	12380	12420	12380	1114
223	20240327	151800	2892592330	12390	12380	12390	12380	243
224	20240327	151700	2889583440	12380	12350	12380	12350	2122
225	20240327	151600	2863359220	12350	12350	12360	12350	168
226	20240327	151500	2861284290	12350	12350	12360	12350	262
227	20240327	151400	2858048520	12350	12360	12360	12350	140
228	20240327	151300	2856319420	12360	12350	12360	12350	369
229	20240327	151200	2851761910	12350	12350	12360	12350	516
230	20240327	151100	2845385310	12350	12350	12360	12350	101
231	20240327	151000	2844137850	12360	12360	12360	12360	525
232	20240327	150900	2837648850	12360	12360	12370	12360	79
233	20240327	150800	2836672310	12370	12360	12370	12360	220
234	20240327	150700	2833952710	12360	12370	12370	12360	193
235	20240327	150600	2831567220	12360	12360	12360	12360	178
236	20240327	150500	2829367140	12360	12360	12360	12360	183
237	20240327	150400	2827105260	12370	12350	12370	12350	4
238	20240327	150300	2827055840	12360	12360	12360	12350	436
239	20240327	150200	2821666890	12360	12360	12370	12360	8
240	20240327	150100	2821568000	12370	12350	12370	12350	25
241	20240327	150000	2821258770	12360	12350	12360	12340	1937
242	20240327	145900	2797334280	12350	12350	12360	12350	183
243	20240327	145800	2795074220	12350	12340	12360	12340	498
244	20240327	145700	2788924460	12350	12350	12350	12340	320
245	20240327	145600	2784974440	12340	12340	12350	12340	109
246	20240327	145500	2783629310	12350	12340	12350	12340	760
247	20240327	145400	2774245080	12340	12360	12360	12340	597
248	20240327	145300	2766872700	12350	12350	12360	12340	532
249	20240327	145200	2760304170	12340	12350	12350	12340	947
250	20240327	145100	2748614740	12350	12340	12350	12340	249
251	20240327	145000	2745540620	12340	12330	12350	12330	1079
252	20240327	144900	2732222150	12350	12350	12350	12330	5104
253	20240327	144800	2669234640	12350	12350	12360	12350	799
254	20240327	144700	2659366490	12350	12370	12370	12350	1001
255	20240327	144600	2646991570	12370	12370	12370	12370	146
256	20240327	144500	2645185550	12370	12370	12370	12370	348
257	20240327	144400	2640880790	12370	12370	12380	12370	224
258	20240327	144300	2638109900	12370	12370	12380	12370	465
259	20240327	144200	2632357700	12360	12360	12370	12360	302
260	20240327	144100	2628624890	12360	12350	12360	12350	560
261	20240327	144000	2621706820	12350	12350	12360	12350	17
262	20240327	143900	2621496800	12360	12360	12370	12350	3807
263	20240327	143800	2574474410	12370	12370	12370	12360	253
264	20240327	143700	2571346150	12360	12360	12360	12350	748
265	20240327	143600	2562100880	12360	12360	12370	12360	238
266	20240327	143500	2559159100	12370	12370	12370	12350	676
267	20240327	143400	2550801880	12350	12380	12380	12350	4317
268	20240327	143300	2497440050	12370	12370	12380	12370	1230
269	20240327	143200	2482224450	12370	12380	12380	12370	108
270	20240327	143100	2480888480	12380	12380	12380	12380	250
271	20240327	143000	2477793480	12380	12390	12390	12370	447
272	20240327	142900	2472257180	12380	12370	12380	12370	1073
273	20240327	142800	2458974480	12370	12370	12370	12370	279
274	20240327	142700	2455523250	12370	12380	12380	12370	202
275	20240327	142600	2453024420	12370	12370	12380	12370	286
276	20240327	142500	2449486540	12370	12370	12370	12370	206
277	20240327	142400	2446938320	12370	12370	12380	12370	227
278	20240327	142300	2444130070	12370	12380	12380	12370	186
279	20240327	142200	2441829180	12370	12370	12380	12370	729
280	20240327	142100	2432804220	12370	12370	12370	12360	918
281	20240327	142000	2421450200	12370	12380	12380	12370	213
282	20240327	141900	2418815230	12370	12370	12380	12370	353
283	20240327	141800	2414448570	12370	12370	12380	12370	404
284	20240327	141700	2409450890	12380	12380	12380	12370	166
285	20240327	141600	2407397330	12380	12360	12380	12360	567
286	20240327	141500	2400383530	12360	12360	12370	12360	361
287	20240327	141400	2395921020	12360	12360	12370	12360	201
288	20240327	141300	2393435660	12360	12370	12370	12360	690
289	20240327	141200	2384905170	12360	12360	12370	12350	1567
290	20240327	141100	2365542800	12360	12360	12360	12360	962
291	20240327	141000	2353652480	12360	12350	12360	12350	391
292	20240327	140900	2348820780	12360	12360	12360	12350	165
293	20240327	140800	2346782580	12350	12370	12370	12350	281
294	20240327	140700	2343309580	12360	12360	12370	12350	1609
295	20240327	140600	2323424490	12360	12370	12370	12360	295
296	20240327	140500	2319778140	12360	12370	12370	12360	52
297	20240327	140400	2319134920	12380	12370	12380	12360	334
298	20240327	140300	2315003310	12370	12360	12370	12360	502
299	20240327	140200	2308796370	12360	12360	12360	12360	629
300	20240327	140100	2301021930	12350	12350	12350	12340	1469
301	20240327	140000	2282881560	12350	12350	12360	12350	721
302	20240327	135900	2273977100	12350	12350	12360	12350	832
303	20240327	135800	2263701840	12360	12360	12360	12350	2417
304	20240327	135700	2233829500	12370	12360	12370	12360	111
305	20240327	135600	2232457440	12360	12370	12370	12360	116
306	20240327	135500	2231023520	12360	12370	12380	12360	1433
307	20240327	135400	2213300570	12370	12380	12380	12370	316
308	20240327	135300	2209389560	12370	12380	12380	12370	100
309	20240327	135200	2208152550	12370	12370	12380	12370	328
310	20240327	135100	2204093540	12370	12380	12380	12370	479
311	20240327	135000	2198168010	12370	12370	12380	12370	107
312	20240327	134900	2196844390	12370	12380	12380	12370	378
313	20240327	134800	2192165830	12390	12380	12390	12380	371
314	20240327	134700	2187572700	12370	12370	12380	12370	111
315	20240327	134600	2186199530	12370	12380	12380	12370	362
316	20240327	134500	2181720750	12390	12380	12390	12370	261
317	20240327	134400	2178489390	12370	12380	12380	12370	445
318	20240327	134300	2172981390	12370	12380	12380	12370	504
319	20240327	134200	2166743870	12370	12390	12390	12370	48
320	20240327	134100	2166149590	12370	12380	12380	12370	585
321	20240327	134000	2158910070	12370	12380	12380	12370	413
322	20240327	133900	2153799800	12370	12370	12380	12370	929
323	20240327	133800	2142303070	12370	12370	12380	12370	481
324	20240327	133700	2136353050	12370	12380	12380	12370	257
325	20240327	133600	2133173790	12380	12390	12390	12370	534
326	20240327	133500	2126564010	12380	12390	12390	12380	274
327	20240327	133400	2123171780	12380	12380	12390	12370	711
328	20240327	133300	2114371150	12370	12370	12370	12370	102
329	20240327	133200	2113109410	12370	12370	12380	12370	1449
330	20240327	133100	2095180370	12370	12370	12380	12370	290
331	20240327	133000	2091592810	12370	12370	12370	12370	184
332	20240327	132900	2089316730	12370	12380	12380	12370	355
333	20240327	132800	2084925340	12380	12380	12380	12370	125
334	20240327	132700	2083378840	12370	12370	12370	12370	479
335	20240327	132600	2077453610	12370	12380	12380	12370	636
336	20240327	132500	2069580930	12370	12380	12380	12370	459
337	20240327	132400	2063902640	12370	12370	12380	12370	388
338	20240327	132300	2059103030	12370	12380	12380	12370	97
339	20240327	132200	2057902890	12380	12380	12380	12370	1332
340	20240327	132100	2041424800	12380	12400	12400	12380	2065
341	20240327	132000	2015851860	12400	12400	12400	12390	519
342	20240327	131900	2009419840	12400	12400	12410	12400	1129
343	20240327	131800	1995420090	12400	12410	12410	12400	72
344	20240327	131700	1994527180	12410	12410	12410	12400	117
345	20240327	131600	1993075230	12410	12410	12410	12410	14
346	20240327	131500	1992901490	12410	12400	12410	12400	525
347	20240327	131400	1986389670	12410	12400	12410	12400	6
348	20240327	131300	1986315220	12410	12410	12410	12410	41
349	20240327	131200	1985806410	12410	12410	12410	12400	89
350	20240327	131100	1984702500	12410	12410	12410	12410	15
351	20240327	131000	1984516350	12400	12390	12410	12390	84
352	20240327	130900	1983475160	12400	12400	12400	12390	399
353	20240327	130800	1978529060	12390	12400	12400	12390	7
354	20240327	130700	1978442270	12400	12390	12400	12390	288
355	20240327	130600	1974873900	12390	12390	12390	12380	59
356	20240327	130500	1974142990	12380	12400	12400	12380	707
357	20240327	130400	1965383330	12400	12400	12400	12390	551
358	20240327	130300	1958552320	12390	12400	12400	12390	2
359	20240327	130200	1958527530	12400	12400	12400	12400	15
360	20240327	130100	1958341530	12400	12390	12400	12390	133
361	20240327	130000	1956692370	12400	12410	12410	12390	482
362	20240327	125900	1950715490	12410	12400	12410	12400	436
363	20240327	125800	1945309060	12390	12390	12400	12390	211
364	20240327	125700	1942692860	12380	12390	12390	12380	247
365	20240327	125600	1939633170	12390	12390	12390	12380	233
366	20240327	125500	1936746330	12390	12380	12390	12380	53
367	20240327	125400	1936089960	12380	12400	12400	12380	316
368	20240327	125300	1932175510	12390	12390	12390	12390	128
369	20240327	125200	1930589590	12390	12390	12390	12380	297
370	20240327	125100	1926912570	12380	12400	12400	12380	3267
371	20240327	125000	1886445270	12410	12400	12410	12400	271
372	20240327	124900	1883084770	12400	12410	12410	12400	143
373	20240327	124800	1881310160	12400	12420	12430	12390	8684
374	20240327	124700	1773592350	12420	12430	12430	12420	648
375	20240327	124600	1765542930	12420	12450	12450	12420	600
376	20240327	124500	1758090360	12450	12450	12450	12450	4
377	20240327	124400	1758040560	12440	12440	12440	12440	18
378	20240327	124300	1757816640	12440	12430	12440	12430	363
379	20240327	124200	1753303860	12430	12430	12430	12420	200
380	20240327	124100	1750819650	12420	12440	12440	12420	22
381	20240327	124000	1750546090	12420	12430	12440	12420	675
382	20240327	123900	1742158860	12440	12440	12440	12440	130
383	20240327	123800	1740541660	12440	12440	12440	12430	413
384	20240327	123700	1735405040	12430	12440	12440	12430	8
385	20240327	123600	1735305540	12440	12430	12440	12430	79
386	20240327	123500	1734323460	12440	12440	12450	12420	1215
387	20240327	123400	1719218670	12450	12450	12450	12450	0
388	20240327	123300	1719218670	12450	12450	12450	12440	443
389	20240327	123200	1713706880	12460	12460	12460	12450	45
390	20240327	123100	1713146390	12450	12460	12460	12450	8
391	20240327	123000	1713046730	12450	12460	12460	12450	7
392	20240327	122900	1712959520	12450	12450	12450	12450	10
393	20240327	122800	1712835020	12440	12440	12450	12440	67
394	20240327	122700	1712001500	12440	12450	12450	12430	188
395	20240327	122600	1709662550	12450	12430	12450	12430	1218
396	20240327	122500	1694508770	12440	12440	12440	12440	93
397	20240327	122400	1693351850	12440	12440	12440	12430	60
398	20240327	122300	1692605940	12430	12440	12440	12430	27
399	20240327	122200	1692270070	12440	12440	12450	12430	1617
400	20240327	122100	1672159460	12440	12450	12450	12440	12
401	20240327	122000	1672010080	12450	12450	12450	12450	16
402	20240327	121900	1671810880	12450	12440	12450	12440	61
403	20240327	121800	1671051990	12450	12450	12450	12450	20
404	20240327	121700	1670802990	12450	12450	12450	12450	540
405	20240327	121600	1664079990	12440	12450	12450	12440	16
406	20240327	121500	1663880800	12450	12450	12450	12440	235
407	20240327	121400	1660955120	12460	12450	12460	12450	30
408	20240327	121300	1660581470	12450	12450	12460	12450	202
409	20240327	121200	1658066520	12450	12450	12450	12440	110
410	20240327	121100	1656697050	12450	12450	12450	12450	23
411	20240327	121000	1656410700	12440	12440	12440	12440	289
412	20240327	120900	1652815540	12440	12450	12450	12440	12
413	20240327	120800	1652666160	12450	12430	12450	12430	1170
414	20240327	120700	1638113120	12430	12430	12430	12430	228
415	20240327	120600	1635279080	12440	12430	12440	12430	167
416	20240327	120500	1633202910	12440	12430	12440	12430	205
417	20240327	120400	1630654560	12430	12430	12430	12430	98
418	20240327	120300	1629436420	12440	12440	12440	12430	238
419	20240327	120200	1626477830	12430	12430	12440	12430	99
420	20240327	120100	1625247210	12440	12440	12440	12440	20
421	20240327	120000	1624998410	12440	12450	12450	12430	707
422	20240327	115900	1616206710	12440	12450	12450	12440	97
423	20240327	115800	1614999980	12440	12450	12450	12440	76
424	20240327	115700	1614054480	12440	12450	12450	12440	100
425	20240327	115600	1612810380	12450	12440	12450	12440	7
426	20240327	115500	1612723280	12440	12460	12460	12440	217
427	20240327	115400	1610023380	12460	12460	12460	12450	72
428	20240327	115300	1609126740	12460	12450	12460	12450	264
429	20240327	115200	1605839740	12460	12460	12460	12450	25
430	20240327	115100	1605528260	12460	12460	12460	12450	31
431	20240327	115000	1605142010	12450	12460	12460	12450	202
432	20240327	114900	1602625610	12470	12460	12470	12460	122
433	20240327	114800	1601105450	12450	12450	12450	12440	386
434	20240327	114700	1596299760	12450	12450	12450	12440	9
435	20240327	114600	1596187730	12450	12460	12460	12440	287
436	20240327	114500	1592615640	12470	12470	12470	12460	18
437	20240327	114400	1592391190	12470	12460	12470	12460	11
438	20240327	114300	1592254030	12450	12450	12450	12450	1415
439	20240327	114200	1574637280	12440	12440	12450	12440	88
440	20240327	114100	1573542410	12440	12470	12470	12440	2248
441	20240327	114000	1545549320	12470	12470	12470	12470	15
442	20240327	113900	1545362270	12480	12480	12480	12470	16
443	20240327	113800	1545162600	12480	12480	12480	12460	719
444	20240327	113700	1536196620	12470	12480	12480	12470	32
445	20240327	113600	1535797270	12480	12470	12480	12470	299
446	20240327	113500	1532068610	12470	12470	12470	12470	5
447	20240327	113400	1532006260	12460	12460	12460	12460	2
448	20240327	113300	1531981340	12440	12460	12460	12440	1248
449	20240327	113200	1516441440	12460	12480	12490	12460	1349
450	20240327	113100	1499617970	12490	12490	12490	12490	0
451	20240327	113000	1499617970	12490	12440	12490	12440	252
452	20240327	112900	1496479540	12440	12440	12440	12440	8
453	20240327	112800	1496380020	12440	12440	12440	12430	369
454	20240327	112700	1491790460	12430	12430	12440	12420	166
455	20240327	112600	1489726990	12430	12430	12440	12420	3834
456	20240327	112500	1442095720	12430	12450	12450	12430	405
457	20240327	112400	1437059200	12450	12440	12450	12440	178
458	20240327	112300	1434844620	12440	12440	12440	12440	695
459	20240327	112200	1426198820	12450	12450	12450	12450	4
460	20240327	112100	1426149020	12450	12450	12460	12450	774
461	20240327	112000	1416512270	12450	12450	12450	12450	1
462	20240327	111900	1416499820	12450	12450	12450	12450	1
463	20240327	111800	1416487370	12450	12430	12450	12430	555
464	20240327	111700	1409578260	12440	12430	12440	12420	1175
465	20240327	111600	1394969350	12440	12440	12440	12430	396
466	20240327	111500	1390046980	12440	12430	12440	12430	1217
467	20240327	111400	1374919480	12440	12430	12440	12430	225
468	20240327	111300	1372122620	12430	12450	12450	12430	218
469	20240327	111200	1369410560	12450	12440	12450	12440	37
470	20240327	111100	1368950260	12440	12440	12440	12430	426
471	20240327	111000	1363652090	12440	12430	12440	12430	457
472	20240327	110900	1357970540	12440	12450	12450	12440	1628
473	20240327	110800	1337717020	12440	12440	12450	12440	15
474	20240327	110700	1337530310	12450	12450	12450	12440	17
475	20240327	110600	1337318680	12440	12450	12460	12440	1858
476	20240327	110500	1314200400	12450	12460	12460	12450	1231
477	20240327	110400	1298874340	12460	12450	12460	12450	99
478	20240327	110300	1297641440	12460	12460	12460	12450	304
479	20240327	110200	1293856570	12450	12450	12450	12450	245
480	20240327	110100	1290806320	12450	12470	12470	12450	670
481	20240327	110000	1282463040	12460	12460	12470	12460	133
482	20240327	105900	1280805820	12460	12470	12470	12460	96
483	20240327	105800	1279609510	12470	12470	12470	12460	22
484	20240327	105700	1279335230	12460	12450	12460	12450	543
485	20240327	105600	1272570290	12450	12460	12460	12450	253
486	20240327	105500	1269417970	12460	12470	12470	12460	248
487	20240327	105400	1266327790	12450	12460	12470	12450	2966
488	20240327	105300	1229372710	12470	12470	12470	12460	319
489	20240327	105200	1225394840	12470	12470	12470	12460	178
490	20240327	105100	1223176650	12460	12470	12470	12460	32
491	20240327	105000	1222777890	12470	12480	12480	12460	880
492	20240327	104900	1211802640	12480	12480	12490	12480	99
493	20240327	104800	1210566990	12490	12470	12490	12470	446
494	20240327	104700	1205002270	12470	12480	12480	12470	28
495	20240327	104600	1204652940	12470	12470	12480	12470	179
496	20240327	104500	1202419880	12470	12460	12470	12460	689
497	20240327	104400	1193828910	12460	12460	12470	12460	178
498	20240327	104300	1191610980	12470	12470	12470	12460	139
499	20240327	104200	1189877940	12470	12460	12470	12460	265
500	20240327	104100	1186575090	12460	12470	12470	12460	344
501	20240327	104000	1182287480	12460	12460	12470	12460	209
502	20240327	103900	1179683190	12470	12460	12470	12460	728
503	20240327	103800	1170612290	12460	12470	12470	12460	318
504	20240327	103700	1166648620	12460	12460	12470	12460	525
505	20240327	103600	1160106780	12460	12460	12470	12460	476
506	20240327	103500	1154174770	12470	12460	12470	12460	127
507	20240327	103400	1152592070	12470	12480	12480	12460	876
508	20240327	103300	1141670090	12470	12470	12480	12470	127
509	20240327	103200	1140086340	12470	12470	12480	12470	182
510	20240327	103100	1137816260	12480	12470	12480	12470	432
511	20240327	103000	1132429030	12470	12480	12480	12470	46
512	20240327	102900	1131855360	12480	12470	12480	12470	195
513	20240327	102800	1129423640	12470	12480	12480	12470	860
514	20240327	102700	1118698350	12480	12480	12490	12480	305
515	20240327	102600	1114891830	12490	12480	12490	12480	181
516	20240327	102500	1112631560	12490	12490	12490	12480	130
517	20240327	102400	1111008700	12480	12490	12490	12480	119
518	20240327	102300	1109522450	12480	12490	12490	12470	951
519	20240327	102200	1097654720	12490	12480	12490	12480	204
520	20240327	102100	1095107360	12480	12490	12490	12480	227
521	20240327	102000	1092274310	12490	12500	12500	12480	2326
522	20240327	101900	1063235070	12500	12510	12510	12490	166
523	20240327	101800	1061160440	12510	12500	12510	12500	177
524	20240327	101700	1058947880	12500	12520	12520	12500	120
525	20240327	101600	1057447210	12510	12520	12520	12510	21
526	20240327	101500	1057184350	12500	12510	12520	12500	1644
527	20240327	101400	1036603840	12510	12500	12510	12500	124
528	20240327	101300	1035053590	12510	12520	12520	12510	677
529	20240327	101200	1026584220	12510	12510	12520	12510	104
530	20240327	101100	1025283080	12510	12520	12520	12510	217
531	20240327	101000	1022568260	12520	12510	12520	12510	175
532	20240327	100900	1020378910	12520	12540	12540	12510	942
533	20240327	100800	1008582220	12540	12550	12550	12540	282
534	20240327	100700	1005045750	12550	12540	12550	12530	605
535	20240327	100600	997459530	12540	12530	12540	12520	92
536	20240327	100500	996306810	12530	12510	12530	12500	300
537	20240327	100400	992548890	12500	12510	12510	12500	292
538	20240327	100300	988897440	12510	12510	12510	12500	38
539	20240327	100200	988422130	12510	12500	12510	12490	321
540	20240327	100100	984410290	12500	12500	12500	12500	302
541	20240327	100000	980635290	12490	12500	12500	12490	103
542	20240327	095900	979348650	12490	12490	12490	12480	544
543	20240327	095800	972554710	12490	12500	12500	12480	468
544	20240327	095700	966709440	12500	12480	12500	12480	183
545	20240327	095600	964423690	12490	12490	12490	12480	368
546	20240327	095500	959830690	12480	12490	12490	12480	44
547	20240327	095400	959281190	12490	12490	12490	12480	197
548	20240327	095300	956822430	12490	12490	12490	12470	273
549	20240327	095200	953415280	12490	12480	12490	12470	484
550	20240327	095100	947376340	12480	12480	12480	12470	170
551	20240327	095000	945254800	12480	12470	12480	12470	349
552	20240327	094900	940901010	12470	12470	12470	12460	76
553	20240327	094800	939953920	12460	12460	12470	12460	745
554	20240327	094700	930670870	12460	12450	12460	12450	488
555	20240327	094600	924594970	12450	12450	12460	12450	284
556	20240327	094500	921059160	12450	12450	12450	12450	1092
557	20240327	094400	907463760	12450	12450	12460	12440	1353
558	20240327	094300	890623670	12450	12460	12460	12450	465
559	20240327	094200	884834310	12460	12450	12460	12440	360
560	20240327	094100	880352440	12450	12450	12450	12440	1351
561	20240327	094000	863537650	12440	12440	12440	12440	945
562	20240327	093900	851781850	12450	12460	12460	12450	1628
563	20240327	093800	831511680	12470	12450	12480	12450	302
564	20240327	093700	827745500	12450	12500	12510	12450	8673
565	20240327	093600	719641640	12490	12490	12490	12480	422
566	20240327	093500	714371940	12490	12480	12490	12480	359
567	20240327	093400	709891470	12490	12490	12490	12460	1662
568	20240327	093300	689153790	12470	12480	12490	12470	658
569	20240327	093200	680942620	12470	12510	12520	12470	7234
570	20240327	093100	590566420	12510	12520	12520	12510	731
571	20240327	093000	581416060	12520	12520	12530	12520	415
572	20240327	092900	576216240	12530	12540	12570	12520	923
573	20240327	092800	564647160	12570	12530	12570	12530	1504
574	20240327	092700	545766860	12540	12520	12540	12520	1553
575	20240327	092600	526308170	12520	12530	12530	12520	767
576	20240327	092500	516704050	12520	12530	12550	12500	7087
577	20240327	092400	428029610	12520	12580	12580	12520	7623
578	20240327	092300	332325070	12580	12580	12580	12570	455
579	20240327	092200	326604060	12570	12580	12580	12570	526
580	20240327	092100	319990170	12570	12580	12580	12570	726
581	20240327	092000	310858650	12580	12580	12590	12580	850
582	20240327	091900	300165550	12580	12590	12590	12580	1703
583	20240327	091800	278741360	12580	12610	12620	12580	5103
584	20240327	091700	214465680	12610	12620	12620	12610	577
585	20240327	091600	207184720	12620	12630	12630	12620	597
586	20240327	091500	199647380	12630	12640	12640	12630	67
587	20240327	091400	198801140	12630	12670	12670	12620	5754
588	20240327	091300	126112210	12670	12670	12670	12650	310
589	20240327	091200	122185190	12670	12660	12670	12640	2220
590	20240327	091100	94094650	12660	12650	12660	12650	295
591	20240327	091000	90360860	12660	12640	12660	12640	622
592	20240327	090900	82496730	12640	12640	12660	12630	1535
593	20240327	090800	63091760	12660	12630	12660	12630	207
594	20240327	090700	60476030	12620	12630	12630	12620	408
595	20240327	090600	55324790	12630	12670	12680	12630	1385
596	20240327	090500	37791710	12670	12680	12690	12670	339
597	20240327	090400	33493680	12670	12700	12700	12670	445
598	20240327	090300	27847720	12700	12730	12730	12700	713
599	20240327	090200	18780140	12760	12750	12770	12750	396
600	20240327	090100	13728690	12750	12780	12790	12750	313
601	20240327	090000	9734220	12780	12910	12910	12780	756