KissMeData/086960/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193800	1621980838	1869	1869	1869	1869	25199
3	20240327	193700	1621980838	1869	1869	1869	1869	0
4	20240327	193600	1621980838	1869	1869	1869	1869	0
5	20240327	193500	1621980838	1869	1869	1869	1869	0
6	20240327	193400	1621980838	1869	1869	1869	1869	0
7	20240327	193300	1621980838	1869	1869	1869	1869	0
8	20240327	193200	1621980838	1869	1869	1869	1869	0
9	20240327	193100	1621980838	1869	1869	1869	1869	0
10	20240327	193000	1621980838	1869	1869	1869	1869	0
11	20240327	192900	1621980838	1869	1869	1869	1869	0
12	20240327	192800	1621980838	1869	1869	1869	1869	0
13	20240327	192700	1621980838	1869	1869	1869	1869	0
14	20240327	192600	1621980838	1869	1869	1869	1869	0
15	20240327	192500	1621980838	1869	1869	1869	1869	0
16	20240327	192400	1621980838	1869	1869	1869	1869	0
17	20240327	192300	1621980838	1869	1869	1869	1869	0
18	20240327	192200	1621980838	1869	1869	1869	1869	0
19	20240327	192100	1621980838	1869	1869	1869	1869	0
20	20240327	192000	1621980838	1869	1869	1869	1869	0
21	20240327	191900	1621980838	1869	1869	1869	1869	0
22	20240327	191800	1621980838	1869	1869	1869	1869	0
23	20240327	191700	1621980838	1869	1869	1869	1869	0
24	20240327	191600	1621980838	1869	1869	1869	1869	0
25	20240327	191500	1621980838	1869	1869	1869	1869	0
26	20240327	191400	1621980838	1869	1869	1869	1869	0
27	20240327	191300	1621980838	1869	1869	1869	1869	0
28	20240327	191200	1621980838	1869	1869	1869	1869	0
29	20240327	191100	1621980838	1869	1869	1869	1869	0
30	20240327	191000	1621980838	1869	1869	1869	1869	0
31	20240327	190900	1621980838	1869	1869	1869	1869	0
32	20240327	190800	1621980838	1869	1869	1869	1869	25199
33	20240327	190700	1621980838	1869	1869	1869	1869	0
34	20240327	190600	1621980838	1869	1869	1869	1869	0
35	20240327	190500	1621980838	1869	1869	1869	1869	0
36	20240327	190400	1621980838	1869	1869	1869	1869	0
37	20240327	190300	1621980838	1869	1869	1869	1869	0
38	20240327	190200	1621980838	1869	1869	1869	1869	0
39	20240327	190100	1621980838	1869	1869	1869	1869	0
40	20240327	190000	1621980838	1869	1869	1869	1869	0
41	20240327	185900	1621980838	1869	1869	1869	1869	0
42	20240327	185800	1621980838	1869	1869	1869	1869	0
43	20240327	185700	1621980838	1869	1869	1869	1869	0
44	20240327	185600	1621980838	1869	1869	1869	1869	0
45	20240327	185500	1621980838	1869	1869	1869	1869	0
46	20240327	185400	1621980838	1869	1869	1869	1869	0
47	20240327	185300	1621980838	1869	1869	1869	1869	0
48	20240327	185200	1621980838	1869	1869	1869	1869	0
49	20240327	185100	1621980838	1869	1869	1869	1869	0
50	20240327	185000	1621980838	1869	1869	1869	1869	0
51	20240327	184900	1621980838	1869	1869	1869	1869	0
52	20240327	184800	1621980838	1869	1869	1869	1869	0
53	20240327	184700	1621980838	1869	1869	1869	1869	0
54	20240327	184600	1621980838	1869	1869	1869	1869	0
55	20240327	184500	1621980838	1869	1869	1869	1869	0
56	20240327	184400	1621980838	1869	1869	1869	1869	0
57	20240327	184300	1621980838	1869	1869	1869	1869	0
58	20240327	184200	1621980838	1869	1869	1869	1869	0
59	20240327	184100	1621980838	1869	1869	1869	1869	0
60	20240327	184000	1621980838	1869	1869	1869	1869	0
61	20240327	183900	1621980838	1869	1869	1869	1869	0
62	20240327	183800	1621980838	1869	1869	1869	1869	25199
63	20240327	183700	1621980838	1869	1869	1869	1869	0
64	20240327	183600	1621980838	1869	1869	1869	1869	0
65	20240327	183500	1621980838	1869	1869	1869	1869	0
66	20240327	183400	1621980838	1869	1869	1869	1869	0
67	20240327	183300	1621980838	1869	1869	1869	1869	0
68	20240327	183200	1621980838	1869	1869	1869	1869	0
69	20240327	183100	1621980838	1869	1869	1869	1869	0
70	20240327	183000	1621980838	1869	1869	1869	1869	0
71	20240327	182900	1621980838	1869	1869	1869	1869	0
72	20240327	182800	1621980838	1869	1869	1869	1869	0
73	20240327	182700	1621980838	1869	1869	1869	1869	0
74	20240327	182600	1621980838	1869	1869	1869	1869	0
75	20240327	182500	1621980838	1869	1869	1869	1869	0
76	20240327	182400	1621980838	1869	1869	1869	1869	0
77	20240327	182300	1621980838	1869	1869	1869	1869	0
78	20240327	182200	1621980838	1869	1869	1869	1869	0
79	20240327	182100	1621980838	1869	1869	1869	1869	0
80	20240327	182000	1621980838	1869	1869	1869	1869	0
81	20240327	181900	1621980838	1869	1869	1869	1869	0
82	20240327	181800	1621980838	1869	1869	1869	1869	0
83	20240327	181700	1621980838	1869	1869	1869	1869	0
84	20240327	181600	1621980838	1869	1869	1869	1869	0
85	20240327	181500	1621980838	1869	1869	1869	1869	0
86	20240327	181400	1621980838	1869	1869	1869	1869	0
87	20240327	181300	1621980838	1869	1869	1869	1869	0
88	20240327	181200	1621980838	1869	1869	1869	1869	0
89	20240327	181100	1621980838	1869	1869	1869	1869	0
90	20240327	181000	1621980838	1869	1869	1869	1869	0
91	20240327	180900	1621980838	1869	1869	1869	1869	0
92	20240327	180800	1621980838	1869	1869	1869	1869	25199
93	20240327	180700	1621980838	1869	1869	1869	1869	0
94	20240327	180600	1621980838	1869	1869	1869	1869	0
95	20240327	180500	1621980838	1869	1869	1869	1869	0
96	20240327	180400	1621980838	1869	1869	1869	1869	0
97	20240327	180300	1621980838	1869	1869	1869	1869	0
98	20240327	180200	1621980838	1869	1869	1869	1869	0
99	20240327	180100	1621980838	1869	1869	1869	1869	0
100	20240327	180000	1621980838	1869	1869	1869	1869	0
101	20240327	175900	1621980838	1869	1869	1869	1869	0
102	20240327	175800	1621980838	1869	1869	1869	1869	0
103	20240327	175700	1621980838	1869	1869	1869	1869	0
104	20240327	175600	1621980838	1869	1869	1869	1869	0
105	20240327	175500	1621980838	1869	1869	1869	1869	0
106	20240327	175400	1621980838	1869	1869	1869	1869	0
107	20240327	175300	1621980838	1869	1869	1869	1869	0
108	20240327	175200	1621980838	1869	1869	1869	1869	0
109	20240327	175100	1621980838	1869	1869	1869	1869	0
110	20240327	175000	1621980838	1869	1869	1869	1869	0
111	20240327	174900	1621980838	1869	1869	1869	1869	0
112	20240327	174800	1621980838	1869	1869	1869	1869	0
113	20240327	174700	1621980838	1869	1869	1869	1869	0
114	20240327	174600	1621980838	1869	1869	1869	1869	0
115	20240327	174500	1621980838	1869	1869	1869	1869	0
116	20240327	174400	1621980838	1869	1869	1869	1869	0
117	20240327	174300	1621980838	1869	1869	1869	1869	0
118	20240327	174200	1621980838	1869	1869	1869	1869	0
119	20240327	174100	1621980838	1869	1869	1869	1869	0
120	20240327	174000	1621980838	1869	1869	1869	1869	0
121	20240327	173900	1621980838	1869	1869	1869	1869	0
122	20240327	173800	1621980838	1869	1869	1869	1869	25199
123	20240327	173700	1621980838	1869	1869	1869	1869	0
124	20240327	173600	1621980838	1869	1869	1869	1869	0
125	20240327	173500	1621980838	1869	1869	1869	1869	0
126	20240327	173400	1621980838	1869	1869	1869	1869	0
127	20240327	173300	1621980838	1869	1869	1869	1869	0
128	20240327	173200	1621980838	1869	1869	1869	1869	0
129	20240327	173100	1621980838	1869	1869	1869	1869	0
130	20240327	173000	1621980838	1869	1869	1869	1869	0
131	20240327	172900	1621980838	1869	1869	1869	1869	0
132	20240327	172800	1621980838	1869	1869	1869	1869	0
133	20240327	172700	1621980838	1869	1869	1869	1869	0
134	20240327	172600	1621980838	1869	1869	1869	1869	0
135	20240327	172500	1621980838	1869	1869	1869	1869	0
136	20240327	172400	1621980838	1869	1869	1869	1869	0
137	20240327	172300	1621980838	1869	1869	1869	1869	0
138	20240327	172200	1621980838	1869	1869	1869	1869	0
139	20240327	172100	1621980838	1869	1869	1869	1869	0
140	20240327	172000	1621980838	1869	1869	1869	1869	0
141	20240327	171900	1621980838	1869	1869	1869	1869	0
142	20240327	171800	1621980838	1869	1869	1869	1869	0
143	20240327	171700	1621980838	1869	1869	1869	1869	0
144	20240327	171600	1621980838	1869	1869	1869	1869	0
145	20240327	171500	1621980838	1869	1869	1869	1869	0
146	20240327	171400	1621980838	1869	1869	1869	1869	0
147	20240327	171300	1621980838	1869	1869	1869	1869	0
148	20240327	171200	1621980838	1869	1869	1869	1869	0
149	20240327	171100	1621980838	1869	1869	1869	1869	0
150	20240327	171000	1621980838	1869	1869	1869	1869	0
151	20240327	170900	1621980838	1869	1869	1869	1869	0
152	20240327	170800	1621980838	1869	1869	1869	1869	25199
153	20240327	170700	1621980838	1869	1869	1869	1869	0
154	20240327	170600	1621980838	1869	1869	1869	1869	0
155	20240327	170500	1621980838	1869	1869	1869	1869	0
156	20240327	170400	1621980838	1869	1869	1869	1869	0
157	20240327	170300	1621980838	1869	1869	1869	1869	0
158	20240327	170200	1621980838	1869	1869	1869	1869	0
159	20240327	170100	1621980838	1869	1869	1869	1869	0
160	20240327	170000	1621980838	1869	1869	1869	1869	0
161	20240327	165900	1621980838	1869	1869	1869	1869	0
162	20240327	165800	1621980838	1869	1869	1869	1869	0
163	20240327	165700	1621980838	1869	1869	1869	1869	0
164	20240327	165600	1621980838	1869	1869	1869	1869	0
165	20240327	165500	1621980838	1869	1869	1869	1869	0
166	20240327	165400	1621980838	1869	1869	1869	1869	0
167	20240327	165300	1621980838	1869	1869	1869	1869	0
168	20240327	165200	1621980838	1869	1869	1869	1869	0
169	20240327	165100	1621980838	1869	1869	1869	1869	0
170	20240327	165000	1621980838	1869	1869	1869	1869	0
171	20240327	164900	1621980838	1869	1869	1869	1869	0
172	20240327	164800	1621980838	1869	1869	1869	1869	0
173	20240327	164700	1621980838	1869	1869	1869	1869	0
174	20240327	164600	1621980838	1869	1869	1869	1869	0
175	20240327	164500	1621980838	1869	1869	1869	1869	0
176	20240327	164400	1621980838	1869	1869	1869	1869	0
177	20240327	164300	1621980838	1869	1869	1869	1869	0
178	20240327	164200	1621980838	1869	1869	1869	1869	0
179	20240327	164100	1621980838	1869	1869	1869	1869	0
180	20240327	164000	1621980838	1869	1869	1869	1869	0
181	20240327	163900	1621980838	1869	1869	1869	1869	0
182	20240327	163800	1621980838	1869	1869	1869	1869	25199
183	20240327	163700	1621980838	1869	1869	1869	1869	0
184	20240327	163600	1621980838	1869	1869	1869	1869	0
185	20240327	163500	1621980838	1869	1869	1869	1869	0
186	20240327	163400	1621980838	1869	1869	1869	1869	0
187	20240327	163300	1621980838	1869	1869	1869	1869	0
188	20240327	163200	1621980838	1869	1869	1869	1869	0
189	20240327	163100	1621980838	1869	1869	1869	1869	0
190	20240327	163000	1621980838	1869	1869	1869	1869	0
191	20240327	162900	1621980838	1869	1869	1869	1869	0
192	20240327	162800	1621980838	1869	1869	1869	1869	0
193	20240327	162700	1621980838	1869	1869	1869	1869	0
194	20240327	162600	1621980838	1869	1869	1869	1869	0
195	20240327	162500	1621980838	1869	1869	1869	1869	0
196	20240327	162400	1621980838	1869	1869	1869	1869	0
197	20240327	162300	1621980838	1869	1869	1869	1869	0
198	20240327	162200	1621980838	1869	1869	1869	1869	0
199	20240327	162100	1621980838	1869	1869	1869	1869	0
200	20240327	162000	1621980838	1869	1869	1869	1869	0
201	20240327	161900	1621980838	1869	1869	1869	1869	0
202	20240327	161800	1621980838	1869	1869	1869	1869	0
203	20240327	161700	1621980838	1869	1869	1869	1869	0
204	20240327	161600	1621980838	1869	1869	1869	1869	0
205	20240327	161500	1621980838	1869	1869	1869	1869	0
206	20240327	161400	1621980838	1869	1869	1869	1869	0
207	20240327	161300	1621980838	1869	1869	1869	1869	0
208	20240327	161200	1621980838	1869	1869	1869	1869	0
209	20240327	161100	1621980838	1869	1869	1869	1869	0
210	20240327	161000	1621980838	1869	1869	1869	1869	0
211	20240327	160900	1621980838	1869	1869	1869	1869	0
212	20240327	160800	1621980838	1869	1869	1869	1869	25199
213	20240327	160700	1621980838	1869	1869	1869	1869	0
214	20240327	160600	1621980838	1869	1869	1869	1869	0
215	20240327	160500	1621980838	1869	1869	1869	1869	0
216	20240327	160400	1621980838	1869	1869	1869	1869	0
217	20240327	160300	1621980838	1869	1869	1869	1869	0
218	20240327	160200	1621980838	1869	1869	1869	1869	0
219	20240327	160100	1621980838	1869	1869	1869	1869	0
220	20240327	160000	1621980838	1869	1869	1869	1869	0
221	20240327	155900	1621980838	1869	1869	1869	1869	0
222	20240327	155800	1621980838	1869	1869	1869	1869	0
223	20240327	155700	1621980838	1869	1869	1869	1869	0
224	20240327	155600	1621980838	1869	1869	1869	1869	0
225	20240327	155500	1621980838	1869	1869	1869	1869	0
226	20240327	155400	1621980838	1869	1869	1869	1869	0
227	20240327	155300	1621980838	1869	1869	1869	1869	0
228	20240327	155200	1621980838	1869	1869	1869	1869	0
229	20240327	155100	1621980838	1869	1869	1869	1869	0
230	20240327	155000	1621980838	1869	1869	1869	1869	0
231	20240327	154900	1621980838	1869	1869	1869	1869	0
232	20240327	154800	1621980838	1869	1869	1869	1869	0
233	20240327	154700	1621980838	1869	1869	1869	1869	0
234	20240327	154600	1621980838	1869	1869	1869	1869	0
235	20240327	154500	1621980838	1869	1869	1869	1869	0
236	20240327	154400	1621980838	1869	1869	1869	1869	0
237	20240327	154300	1621980838	1869	1869	1869	1869	0
238	20240327	154200	1621980838	1869	1869	1869	1869	0
239	20240327	154100	1621980838	1869	1869	1869	1869	0
240	20240327	154000	1621980838	1869	1869	1869	1869	0
241	20240327	153900	1621980838	1869	1869	1869	1869	0
242	20240327	153800	1621980838	1869	1869	1869	1869	25199
243	20240327	153700	1621980838	1869	1869	1869	1869	0
244	20240327	153600	1621980838	1869	1869	1869	1869	0
245	20240327	153500	1621980838	1869	1869	1869	1869	0
246	20240327	153400	1621980838	1869	1869	1869	1869	0
247	20240327	153300	1621980838	1869	1869	1869	1869	0
248	20240327	153200	1621980838	1869	1869	1869	1869	0
249	20240327	153100	1621980838	1869	1869	1869	1869	0
250	20240327	153000	1621980838	1869	1869	1869	1869	25199
251	20240327	152900	1574883907	1869	1869	1869	1869	0
252	20240327	152800	1574883907	1869	1869	1869	1869	0
253	20240327	152700	1574883907	1869	1869	1869	1869	0
254	20240327	152600	1574883907	1869	1869	1869	1869	0
255	20240327	152500	1574883907	1869	1869	1869	1869	0
256	20240327	152400	1574883907	1869	1869	1869	1869	0
257	20240327	152300	1574883907	1869	1869	1869	1869	0
258	20240327	152200	1574883907	1869	1869	1869	1869	0
259	20240327	152100	1574883907	1869	1869	1869	1869	0
260	20240327	152000	1574883907	1869	1869	1869	1869	0
261	20240327	151900	1574883907	1869	1868	1869	1867	2640
262	20240327	151800	1569953546	1868	1865	1869	1865	28282
263	20240327	151700	1517171989	1865	1863	1865	1863	54
264	20240327	151600	1517071385	1864	1865	1865	1864	2342
265	20240327	151500	1512705790	1865	1864	1865	1864	88
266	20240327	151400	1512541696	1865	1864	1865	1864	5909
267	20240327	151300	1501527319	1864	1862	1864	1862	2088
268	20240327	151200	1497635748	1863	1863	1863	1863	879
269	20240327	151100	1495998171	1861	1861	1864	1861	1739
270	20240327	151000	1492761772	1864	1860	1865	1860	2759
271	20240327	150900	1487623054	1860	1861	1861	1860	2501
272	20240327	150800	1482970127	1861	1862	1862	1861	100
273	20240327	150700	1482784014	1860	1864	1865	1860	2138
274	20240327	150600	1478805931	1864	1865	1865	1864	6457
275	20240327	150500	1466763881	1864	1864	1865	1864	2781
276	20240327	150400	1461579919	1864	1864	1865	1864	1128
277	20240327	150300	1459477326	1865	1861	1865	1861	20842
278	20240327	150200	1420671270	1861	1860	1861	1860	10000
279	20240327	150100	1402064335	1860	1860	1860	1859	1502
280	20240327	150000	1399272115	1859	1859	1859	1859	4469
281	20240327	145900	1390964244	1860	1860	1860	1860	1
282	20240327	145800	1390962384	1858	1860	1860	1858	333
283	20240327	145700	1390343360	1860	1860	1860	1860	100
284	20240327	145600	1390157360	1860	1859	1860	1858	6662
285	20240327	145500	1377778973	1859	1860	1860	1859	1895
286	20240327	145400	1374254644	1861	1861	1861	1861	1
287	20240327	145300	1374252783	1860	1860	1860	1860	544
288	20240327	145200	1373240943	1859	1859	1859	1859	732
289	20240327	145100	1371880155	1859	1859	1859	1859	501
290	20240327	145000	1370948796	1859	1859	1860	1859	651
291	20240327	144900	1369738585	1859	1859	1859	1858	1421
292	20240327	144800	1367097998	1859	1858	1859	1858	802
293	20240327	144700	1365607880	1858	1859	1859	1858	230
294	20240327	144600	1365180510	1859	1859	1860	1858	1146
295	20240327	144500	1363050221	1857	1859	1859	1857	426
296	20240327	144400	1362258787	1859	1859	1859	1859	74
297	20240327	144300	1362121221	1861	1861	1861	1861	100
298	20240327	144200	1361935121	1856	1856	1856	1856	0
299	20240327	144100	1361935121	1856	1860	1860	1856	5230
300	20240327	144000	1352223725	1861	1861	1861	1861	1
301	20240327	143900	1352221864	1860	1856	1860	1856	4100
302	20240327	143800	1344595904	1856	1860	1860	1856	521
303	20240327	143700	1343626848	1860	1860	1860	1860	20
304	20240327	143600	1343589648	1860	1860	1860	1860	1
305	20240327	143500	1343587788	1856	1856	1856	1856	270
306	20240327	143400	1343086668	1855	1858	1858	1855	1795
307	20240327	143300	1339755552	1860	1861	1861	1860	98
308	20240327	143200	1339573248	1861	1861	1861	1861	334
309	20240327	143100	1338951674	1861	1855	1861	1855	480
310	20240327	143000	1338060968	1861	1861	1861	1861	98
311	20240327	142900	1337878590	1861	1860	1861	1855	4664
312	20240327	142800	1329219298	1860	1859	1860	1858	2001
313	20240327	142700	1325501409	1861	1861	1861	1861	1
314	20240327	142600	1325499548	1858	1858	1858	1858	333
315	20240327	142500	1324880834	1861	1861	1861	1858	2301
316	20240327	142400	1320604673	1861	1861	1861	1861	0
317	20240327	142300	1320604673	1861	1861	1861	1858	1002
318	20240327	142200	1318741201	1861	1860	1861	1860	18
319	20240327	142100	1318707720	1861	1861	1861	1861	1000
320	20240327	142000	1316846720	1860	1858	1860	1855	12892
321	20240327	141900	1292916355	1858	1857	1858	1857	11
322	20240327	141800	1292895918	1857	1858	1858	1857	1607
323	20240327	141700	1289911157	1858	1858	1858	1858	101
324	20240327	141600	1289723499	1858	1858	1860	1858	601
325	20240327	141500	1288606641	1857	1857	1857	1857	0
326	20240327	141400	1288606641	1857	1857	1857	1857	528
327	20240327	141300	1287626145	1857	1857	1857	1857	1713
328	20240327	141200	1284445104	1857	1857	1857	1857	50
329	20240327	141100	1284352254	1857	1857	1858	1857	2101
330	20240327	141000	1280450046	1858	1858	1858	1858	403
331	20240327	140900	1279701272	1858	1857	1858	1857	1001
332	20240327	140800	1277842414	1858	1858	1858	1857	3080
333	20240327	140700	1272122774	1858	1858	1858	1858	4
334	20240327	140600	1272115342	1858	1857	1858	1857	2615
335	20240327	140500	1267257672	1857	1858	1858	1857	2040
336	20240327	140400	1263468172	1858	1858	1858	1858	100
337	20240327	140300	1263282372	1858	1858	1859	1858	2175
338	20240327	140200	1259240977	1859	1859	1859	1859	0
339	20240327	140100	1259240977	1859	1859	1859	1859	51
340	20240327	140000	1259146168	1858	1858	1858	1858	4905
341	20240327	135900	1250032678	1858	1859	1859	1858	4940
342	20240327	135800	1240853735	1859	1859	1859	1859	591
343	20240327	135700	1239755066	1859	1859	1859	1859	395
344	20240327	135600	1239020761	1859	1859	1859	1859	0
345	20240327	135500	1239020761	1859	1859	1859	1859	666
346	20240327	135400	1237782667	1860	1860	1860	1860	224
347	20240327	135300	1237366027	1860	1860	1860	1860	132
348	20240327	135200	1237120507	1860	1859	1860	1859	400
349	20240327	135100	1236376607	1860	1859	1860	1859	787
350	20240327	135000	1234913572	1859	1859	1859	1859	1877
351	20240327	134900	1231424229	1859	1859	1859	1859	1
352	20240327	134800	1231422370	1860	1860	1860	1859	1227
353	20240327	134700	1229140250	1860	1860	1860	1859	1152
354	20240327	134600	1226998030	1859	1860	1860	1859	1611
355	20240327	134500	1224001737	1860	1863	1863	1860	13563
356	20240327	134400	1198773811	1863	1863	1863	1863	150
357	20240327	134300	1198494361	1863	1863	1863	1863	17
358	20240327	134200	1198462690	1862	1862	1862	1862	0
359	20240327	134100	1198462690	1862	1862	1862	1862	100
360	20240327	134000	1198276490	1862	1864	1864	1862	5
361	20240327	133900	1198267178	1864	1862	1864	1862	5213
362	20240327	133800	1188552363	1860	1861	1861	1860	400
363	20240327	133700	1187808128	1861	1861	1861	1861	75
364	20240327	133600	1187668553	1863	1862	1863	1862	100
365	20240327	133500	1187482303	1859	1859	1859	1859	0
366	20240327	133400	1187482303	1859	1859	1859	1859	516
367	20240327	133300	1186523059	1859	1859	1859	1859	0
368	20240327	133200	1186523059	1859	1860	1860	1859	4000
369	20240327	133100	1179085520	1860	1863	1863	1860	2324
370	20240327	133000	1174759415	1863	1862	1863	1862	801
371	20240327	132900	1173267162	1863	1862	1863	1862	4149
372	20240327	132800	1165537711	1862	1863	1863	1862	169
373	20240327	132700	1165223028	1863	1863	1863	1863	5211
374	20240327	132600	1155514935	1863	1864	1864	1863	7305
375	20240327	132500	1141905719	1864	1862	1864	1862	4093
376	20240327	132400	1134280897	1862	1863	1863	1862	3810
377	20240327	132300	1127184323	1863	1863	1863	1863	5148
378	20240327	132200	1117593599	1863	1863	1863	1863	250
379	20240327	132100	1117127849	1863	1863	1863	1863	530
380	20240327	132000	1116140459	1862	1861	1863	1861	6467
381	20240327	131900	1104105240	1861	1860	1861	1860	969
382	20240327	131800	1102302431	1860	1859	1860	1859	2494
383	20240327	131700	1097664623	1857	1858	1858	1857	1235
384	20240327	131600	1095370009	1857	1857	1857	1857	1
385	20240327	131500	1095368152	1858	1858	1858	1858	17
386	20240327	131400	1095336566	1858	1857	1858	1857	1490
387	20240327	131300	1092569226	1858	1858	1858	1858	219
388	20240327	131200	1092162324	1858	1858	1858	1858	504
389	20240327	131100	1091225892	1858	1859	1859	1858	18
390	20240327	131000	1091192434	1858	1857	1858	1857	953
391	20240327	130900	1089422510	1858	1858	1858	1858	51
392	20240327	130800	1089327752	1857	1858	1858	1857	15
393	20240327	130700	1089299887	1858	1858	1858	1857	319
394	20240327	130600	1088707186	1858	1858	1858	1858	0
395	20240327	130500	1088707186	1858	1858	1858	1858	2
396	20240327	130400	1088703470	1857	1857	1857	1857	4490
397	20240327	130300	1080365540	1858	1858	1858	1858	4
398	20240327	130200	1080358108	1858	1857	1858	1857	300
399	20240327	130100	1079800909	1858	1857	1858	1857	1647
400	20240327	130000	1076742429	1858	1857	1858	1857	13894
401	20240327	125900	1050941270	1857	1857	1857	1857	53
402	20240327	125800	1050842849	1857	1857	1857	1857	1600
403	20240327	125700	1047871649	1857	1857	1857	1857	0
404	20240327	125600	1047871649	1857	1857	1857	1857	1
405	20240327	125500	1047869792	1856	1856	1856	1856	59
406	20240327	125400	1047760288	1856	1856	1856	1856	1003
407	20240327	125300	1045898720	1856	1856	1856	1856	54
408	20240327	125200	1045798496	1858	1858	1858	1858	0
409	20240327	125100	1045798496	1858	1858	1858	1858	3000
410	20240327	125000	1040224496	1858	1857	1858	1857	2820
411	20240327	124900	1034985528	1857	1855	1857	1855	5090
412	20240327	124800	1025534278	1855	1856	1856	1855	290
413	20240327	124700	1024996068	1857	1857	1857	1857	107
414	20240327	124600	1024797369	1857	1857	1857	1857	5
415	20240327	124500	1024788084	1857	1857	1857	1857	0
416	20240327	124400	1024788084	1857	1858	1858	1857	303
417	20240327	124300	1024225312	1858	1859	1859	1858	2522
418	20240327	124200	1019539256	1859	1857	1859	1857	603
419	20240327	124100	1018419066	1856	1856	1856	1856	500
420	20240327	124000	1017491066	1856	1856	1856	1856	3
421	20240327	123900	1017485498	1855	1855	1855	1855	30
422	20240327	123800	1017429848	1855	1855	1855	1855	29
423	20240327	123700	1017376053	1855	1855	1855	1855	0
424	20240327	123600	1017376053	1855	1855	1855	1855	170
425	20240327	123500	1017060703	1855	1854	1855	1854	182
426	20240327	123400	1016723094	1854	1854	1854	1854	559
427	20240327	123300	1015686708	1853	1854	1854	1853	103
428	20240327	123200	1015495749	1854	1854	1854	1854	0
429	20240327	123100	1015495749	1854	1854	1854	1854	0
430	20240327	123000	1015495749	1854	1855	1855	1854	99
431	20240327	122900	1015312109	1855	1855	1855	1855	100
432	20240327	122800	1015126609	1855	1854	1855	1853	10
433	20240327	122700	1015108075	1853	1854	1854	1853	1782
434	20240327	122600	1011805473	1853	1854	1854	1853	755
435	20240327	122500	1010406457	1854	1853	1854	1853	107
436	20240327	122400	1010208181	1854	1853	1854	1853	709
437	20240327	122300	1008894344	1854	1854	1854	1854	102
438	20240327	122200	1008705236	1854	1854	1854	1854	1200
439	20240327	122100	1006480436	1854	1855	1855	1854	6148
440	20240327	122000	995080999	1855	1854	1855	1854	5687
441	20240327	121900	984536701	1855	1855	1855	1855	292
442	20240327	121800	983995041	1854	1854	1855	1854	245
443	20240327	121700	983540810	1854	1854	1854	1854	800
444	20240327	121600	982057610	1855	1855	1855	1855	191
445	20240327	121500	981703305	1854	1856	1856	1854	1589
446	20240327	121400	978756206	1856	1856	1856	1856	1
447	20240327	121300	978754350	1855	1855	1855	1855	1451
448	20240327	121200	976062745	1855	1855	1855	1855	1789
449	20240327	121100	972744150	1855	1855	1855	1855	3
450	20240327	121000	972738585	1856	1856	1856	1856	400
451	20240327	120900	971996185	1856	1855	1856	1855	50
452	20240327	120800	971903433	1854	1854	1854	1854	1
453	20240327	120700	971901579	1855	1855	1855	1855	0
454	20240327	120600	971901579	1855	1855	1855	1854	1261
455	20240327	120500	969563009	1856	1856	1856	1856	0
456	20240327	120400	969563009	1856	1856	1856	1856	196
457	20240327	120300	969199233	1856	1856	1856	1856	200
458	20240327	120200	968828033	1856	1857	1857	1856	2
459	20240327	120100	968824320	1857	1857	1857	1857	1249
460	20240327	120000	966504927	1857	1857	1857	1857	1868
461	20240327	115900	963036051	1858	1857	1858	1857	175
462	20240327	115800	962710925	1854	1854	1854	1854	49
463	20240327	115700	962620079	1856	1855	1856	1855	15815
464	20240327	115600	933273048	1854	1854	1854	1854	210
465	20240327	115500	932883708	1854	1854	1854	1854	146
466	20240327	115400	932613024	1854	1854	1854	1854	0
467	20240327	115300	932613024	1854	1855	1855	1854	946
468	20240327	115200	930859137	1855	1854	1855	1854	1065
469	20240327	115100	928884626	1855	1855	1855	1854	3613
470	20240327	115000	922183985	1855	1855	1855	1855	0
471	20240327	114900	922183985	1855	1855	1855	1855	30
472	20240327	114800	922128335	1855	1855	1855	1854	231
473	20240327	114700	921699898	1854	1854	1854	1854	50
474	20240327	114600	921607198	1854	1854	1854	1854	500
475	20240327	114500	920680198	1854	1855	1855	1854	66
476	20240327	114400	920557825	1855	1855	1855	1855	38
477	20240327	114300	920487335	1855	1855	1855	1855	12
478	20240327	114200	920465075	1855	1855	1855	1855	1078
479	20240327	114100	918465385	1855	1855	1855	1855	379
480	20240327	114000	917762340	1854	1855	1855	1854	10101
481	20240327	113900	899034999	1855	1855	1855	1855	1044
482	20240327	113800	897098379	1854	1854	1854	1854	914
483	20240327	113700	895403823	1854	1855	1855	1854	187
484	20240327	113600	895057123	1855	1854	1855	1854	226
485	20240327	113500	894638093	1855	1854	1855	1854	765
486	20240327	113400	893219718	1854	1855	1855	1854	310
487	20240327	113300	892644968	1855	1855	1855	1855	74
488	20240327	113200	892507698	1855	1855	1855	1855	110
489	20240327	113100	892303648	1854	1854	1854	1854	1005
490	20240327	113000	890440378	1854	1854	1854	1854	1299
491	20240327	112900	888032032	1855	1854	1855	1854	42
492	20240327	112800	887954157	1854	1855	1855	1854	2720
493	20240327	112700	882908978	1855	1854	1855	1854	581
494	20240327	112600	881831290	1854	1855	1855	1854	1388
495	20240327	112500	879257881	1854	1855	1855	1854	45
496	20240327	112400	879174410	1855	1854	1855	1854	971
497	20240327	112300	877373696	1854	1855	1855	1854	704
498	20240327	112200	876068478	1855	1855	1855	1854	7220
499	20240327	112100	862680878	1855	1856	1856	1855	72
500	20240327	112000	862547317	1856	1856	1856	1856	2
501	20240327	111900	862543605	1855	1855	1855	1855	7815
502	20240327	111800	848046780	1854	1854	1855	1854	344
503	20240327	111700	847409003	1855	1855	1855	1855	25
504	20240327	111600	847362628	1854	1855	1855	1854	12632
505	20240327	111500	823936268	1855	1855	1855	1855	336
506	20240327	111400	823312988	1855	1855	1855	1855	934
507	20240327	111300	821580418	1855	1855	1855	1855	18
508	20240327	111200	821547028	1855	1856	1856	1855	522
509	20240327	111100	820578717	1856	1856	1856	1856	1163
510	20240327	111000	818420189	1856	1856	1857	1856	1121
511	20240327	110900	816339602	1856	1856	1856	1856	3892
512	20240327	110800	809116050	1857	1856	1857	1856	462
513	20240327	110700	808258566	1856	1855	1856	1855	2233
514	20240327	110600	804114119	1856	1856	1857	1856	186
515	20240327	110500	803768898	1856	1856	1856	1856	30
516	20240327	110400	803713218	1856	1857	1858	1856	997
517	20240327	110300	801861923	1857	1858	1858	1857	1834
518	20240327	110200	798456025	1857	1858	1858	1857	1706
519	20240327	110100	795287965	1857	1857	1857	1857	50
520	20240327	110000	795195115	1857	1857	1857	1857	961
521	20240327	105900	793410538	1856	1856	1857	1856	687
522	20240327	105800	792135420	1855	1856	1856	1855	35
523	20240327	105700	792070490	1856	1856	1856	1856	2821
524	20240327	105600	786834714	1857	1857	1857	1857	160
525	20240327	105500	786537594	1854	1855	1855	1854	500
526	20240327	105400	785610194	1855	1854	1855	1854	6200
527	20240327	105300	774114694	1854	1853	1854	1853	93
528	20240327	105200	773942273	1853	1854	1854	1853	836
529	20240327	105100	772392715	1853	1853	1854	1853	16724
530	20240327	105000	741394469	1853	1855	1855	1853	10621
531	20240327	104900	721701625	1857	1857	1857	1857	200
532	20240327	104800	721330225	1859	1857	1859	1857	87
533	20240327	104700	721168498	1859	1859	1859	1859	95
534	20240327	104600	720991893	1859	1859	1859	1859	502
535	20240327	104500	720058675	1854	1855	1855	1854	1788
536	20240327	104400	716743223	1855	1854	1855	1854	8698
537	20240327	104300	700612829	1854	1854	1855	1854	2690
538	20240327	104200	695625280	1855	1855	1855	1854	2974
539	20240327	104100	690110515	1855	1856	1856	1855	8000
540	20240327	104000	675269515	1855	1858	1858	1855	9378
541	20240327	103900	657870734	1859	1858	1859	1858	1348
542	20240327	103800	655366149	1858	1858	1858	1858	300
543	20240327	103700	654808749	1858	1858	1858	1858	1459
544	20240327	103600	652097927	1858	1858	1858	1858	856
545	20240327	103500	650507479	1860	1860	1860	1860	1
546	20240327	103400	650505619	1856	1856	1856	1856	0
547	20240327	103300	650505619	1856	1856	1856	1856	47
548	20240327	103200	650418387	1856	1862	1862	1856	1465
549	20240327	103100	647697597	1862	1864	1864	1862	7561
550	20240327	103000	633618983	1864	1863	1864	1862	8684
551	20240327	102900	617437317	1862	1862	1862	1860	1960
552	20240327	102800	613789029	1862	1861	1862	1861	476
553	20240327	102700	612903063	1861	1861	1861	1861	1599
554	20240327	102600	609927324	1861	1861	1861	1861	1000
555	20240327	102500	608066324	1861	1861	1861	1861	294
556	20240327	102400	607519190	1861	1861	1861	1861	351
557	20240327	102300	606865979	1860	1860	1860	1860	1930
558	20240327	102200	603276179	1858	1858	1860	1858	658
559	20240327	102100	602053575	1861	1861	1861	1858	206
560	20240327	102000	601670312	1861	1858	1861	1858	9096
561	20240327	101900	584769635	1857	1857	1857	1857	1355
562	20240327	101800	582253400	1856	1856	1856	1856	1144
563	20240327	101700	580130136	1856	1856	1856	1855	1639
564	20240327	101600	577089200	1856	1857	1857	1856	3226
565	20240327	101500	571101143	1858	1858	1858	1858	0
566	20240327	101400	571101143	1858	1858	1858	1858	0
567	20240327	101300	571101143	1858	1857	1858	1857	505
568	20240327	101200	570163353	1858	1857	1858	1857	3844
569	20240327	101100	563024954	1857	1857	1858	1857	353
570	20240327	101000	562369430	1858	1858	1858	1858	188
571	20240327	100900	562020126	1858	1858	1858	1858	3485
572	20240327	100800	555544996	1858	1859	1859	1858	2418
573	20240327	100700	551051197	1859	1860	1860	1859	1005
574	20240327	100600	549182229	1861	1861	1861	1860	1474
575	20240327	100500	546439116	1861	1861	1861	1860	12
576	20240327	100400	546416785	1861	1861	1861	1860	2140
577	20240327	100300	542434545	1861	1861	1862	1861	1243
578	20240327	100200	540121311	1861	1859	1861	1859	13614
579	20240327	100100	514787356	1859	1857	1859	1857	1495
580	20240327	100000	512011089	1857	1857	1857	1857	81
581	20240327	095900	511860672	1857	1857	1857	1857	12
582	20240327	095800	511838388	1857	1855	1857	1855	853
583	20240327	095700	510255212	1856	1856	1856	1855	1398
584	20240327	095600	507661884	1856	1856	1856	1855	1182
585	20240327	095500	505469247	1856	1857	1857	1855	5492
586	20240327	095400	495281568	1855	1857	1857	1855	11354
587	20240327	095300	474217697	1857	1858	1858	1857	120
588	20240327	095200	473994821	1858	1858	1858	1857	2000
589	20240327	095100	470279005	1860	1860	1860	1860	0
590	20240327	095000	470279005	1860	1860	1860	1860	365
591	20240327	094900	469600105	1860	1860	1861	1860	268
592	20240327	094800	469101600	1860	1861	1861	1860	660
593	20240327	094700	467873440	1860	1857	1860	1857	4234
594	20240327	094600	460004001	1857	1856	1857	1856	725
595	20240327	094500	458658377	1856	1857	1857	1856	898
596	20240327	094400	456990796	1856	1856	1856	1856	539
597	20240327	094300	455990412	1855	1855	1855	1855	2311
598	20240327	094200	451703507	1856	1856	1856	1856	61
599	20240327	094100	451590291	1854	1857	1857	1854	1325
600	20240327	094000	449133442	1856	1857	1857	1856	161
601	20240327	093900	448834518	1857	1855	1857	1854	4685
602	20240327	093800	440139299	1855	1854	1855	1854	427
603	20240327	093700	439347224	1854	1855	1855	1854	650
604	20240327	093600	438141492	1854	1855	1855	1854	9303
605	20240327	093500	420884506	1855	1857	1857	1855	138
606	20240327	093400	420628394	1859	1859	1859	1859	1
607	20240327	093300	420626535	1854	1855	1855	1854	2168
608	20240327	093200	416606861	1855	1858	1858	1855	600
609	20240327	093100	415493847	1859	1860	1862	1859	860
610	20240327	093000	413894245	1860	1861	1861	1860	3936
611	20240327	092900	406572821	1861	1863	1864	1861	3032
612	20240327	092800	400927029	1860	1861	1863	1860	2879
613	20240327	092700	395566523	1860	1860	1860	1860	965
614	20240327	092600	393771623	1860	1860	1860	1860	161
615	20240327	092500	393472163	1860	1859	1860	1858	1353
616	20240327	092400	390956780	1859	1859	1859	1855	4271
617	20240327	092300	383029121	1859	1857	1859	1857	9549
618	20240327	092200	365296356	1855	1855	1857	1855	4287
619	20240327	092100	357343647	1855	1855	1855	1855	1443
620	20240327	092000	354666882	1853	1857	1857	1853	3832
621	20240327	091900	347557267	1857	1858	1858	1857	2873
622	20240327	091800	342221913	1857	1857	1857	1854	3713
623	20240327	091700	335326879	1853	1853	1854	1853	13552
624	20240327	091600	310207618	1853	1853	1853	1852	2828
625	20240327	091500	304967358	1852	1854	1854	1852	6228
626	20240327	091400	293426476	1854	1854	1854	1850	37056
627	20240327	091300	224838421	1857	1853	1857	1852	7360
628	20240327	091200	211207306	1857	1854	1857	1852	30129
629	20240327	091100	155381594	1854	1857	1857	1854	1273
630	20240327	091000	153020582	1858	1855	1858	1855	11047
631	20240327	090900	132509059	1855	1855	1855	1854	3216
632	20240327	090800	126543976	1855	1857	1857	1853	7097
633	20240327	090700	113374705	1857	1857	1857	1853	5830
634	20240327	090600	102567764	1855	1856	1859	1855	9667
635	20240327	090500	84631518	1856	1855	1859	1855	1294
636	20240327	090400	82230733	1855	1858	1858	1855	11394
637	20240327	090300	61072925	1856	1864	1864	1856	13335
638	20240327	090200	36280316	1860	1863	1864	1858	2299
639	20240327	090100	32005122	1858	1858	1858	1855	2342
640	20240327	090000	27656042	1857	1867	1867	1855	11082