KissMeData/009900/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	184900	3476477610	15820	15820	15820	15820	5954
3	20240327	184800	3476477610	15820	15820	15820	15820	0
4	20240327	184700	3476477610	15820	15820	15820	15820	0
5	20240327	184600	3476477610	15820	15820	15820	15820	0
6	20240327	184500	3476477610	15820	15820	15820	15820	0
7	20240327	184400	3476477610	15820	15820	15820	15820	0
8	20240327	184300	3476477610	15820	15820	15820	15820	0
9	20240327	184200	3476477610	15820	15820	15820	15820	0
10	20240327	184100	3476477610	15820	15820	15820	15820	0
11	20240327	184000	3476477610	15820	15820	15820	15820	0
12	20240327	183900	3476477610	15820	15820	15820	15820	0
13	20240327	183800	3476477610	15820	15820	15820	15820	0
14	20240327	183700	3476477610	15820	15820	15820	15820	0
15	20240327	183600	3476477610	15820	15820	15820	15820	0
16	20240327	183500	3476477610	15820	15820	15820	15820	0
17	20240327	183400	3476477610	15820	15820	15820	15820	0
18	20240327	183300	3476477610	15820	15820	15820	15820	0
19	20240327	183200	3476477610	15820	15820	15820	15820	0
20	20240327	183100	3476477610	15820	15820	15820	15820	0
21	20240327	183000	3476477610	15820	15820	15820	15820	0
22	20240327	182900	3476477610	15820	15820	15820	15820	0
23	20240327	182800	3476477610	15820	15820	15820	15820	0
24	20240327	182700	3476477610	15820	15820	15820	15820	0
25	20240327	182600	3476477610	15820	15820	15820	15820	0
26	20240327	182500	3476477610	15820	15820	15820	15820	0
27	20240327	182400	3476477610	15820	15820	15820	15820	0
28	20240327	182300	3476477610	15820	15820	15820	15820	0
29	20240327	182200	3476477610	15820	15820	15820	15820	0
30	20240327	182100	3476477610	15820	15820	15820	15820	0
31	20240327	182000	3476477610	15820	15820	15820	15820	0
32	20240327	181900	3476477610	15820	15820	15820	15820	5954
33	20240327	181800	3476477610	15820	15820	15820	15820	0
34	20240327	181700	3476477610	15820	15820	15820	15820	0
35	20240327	181600	3476477610	15820	15820	15820	15820	0
36	20240327	181500	3476477610	15820	15820	15820	15820	0
37	20240327	181400	3476477610	15820	15820	15820	15820	0
38	20240327	181300	3476477610	15820	15820	15820	15820	0
39	20240327	181200	3476477610	15820	15820	15820	15820	0
40	20240327	181100	3476477610	15820	15820	15820	15820	0
41	20240327	181000	3476477610	15820	15820	15820	15820	0
42	20240327	180900	3476477610	15820	15820	15820	15820	0
43	20240327	180800	3476477610	15820	15820	15820	15820	0
44	20240327	180700	3476477610	15820	15820	15820	15820	0
45	20240327	180600	3476477610	15820	15820	15820	15820	0
46	20240327	180500	3476477610	15820	15820	15820	15820	0
47	20240327	180400	3476477610	15820	15820	15820	15820	0
48	20240327	180300	3476477610	15820	15820	15820	15820	0
49	20240327	180200	3476477610	15820	15820	15820	15820	0
50	20240327	180100	3476477610	15820	15820	15820	15820	0
51	20240327	180000	3476477610	15820	15820	15820	15820	0
52	20240327	175900	3476477610	15820	15820	15820	15820	0
53	20240327	175800	3476477610	15820	15820	15820	15820	0
54	20240327	175700	3476477610	15820	15820	15820	15820	0
55	20240327	175600	3476477610	15820	15820	15820	15820	0
56	20240327	175500	3476477610	15820	15820	15820	15820	0
57	20240327	175400	3476477610	15820	15820	15820	15820	0
58	20240327	175300	3476477610	15820	15820	15820	15820	0
59	20240327	175200	3476477610	15820	15820	15820	15820	0
60	20240327	175100	3476477610	15820	15820	15820	15820	0
61	20240327	175000	3476477610	15820	15820	15820	15820	0
62	20240327	174900	3476477610	15820	15820	15820	15820	5954
63	20240327	174800	3476477610	15820	15820	15820	15820	0
64	20240327	174700	3476477610	15820	15820	15820	15820	0
65	20240327	174600	3476477610	15820	15820	15820	15820	0
66	20240327	174500	3476477610	15820	15820	15820	15820	0
67	20240327	174400	3476477610	15820	15820	15820	15820	0
68	20240327	174300	3476477610	15820	15820	15820	15820	0
69	20240327	174200	3476477610	15820	15820	15820	15820	0
70	20240327	174100	3476477610	15820	15820	15820	15820	0
71	20240327	174000	3476477610	15820	15820	15820	15820	0
72	20240327	173900	3476477610	15820	15820	15820	15820	0
73	20240327	173800	3476477610	15820	15820	15820	15820	0
74	20240327	173700	3476477610	15820	15820	15820	15820	0
75	20240327	173600	3476477610	15820	15820	15820	15820	0
76	20240327	173500	3476477610	15820	15820	15820	15820	0
77	20240327	173400	3476477610	15820	15820	15820	15820	0
78	20240327	173300	3476477610	15820	15820	15820	15820	0
79	20240327	173200	3476477610	15820	15820	15820	15820	0
80	20240327	173100	3476477610	15820	15820	15820	15820	0
81	20240327	173000	3476477610	15820	15820	15820	15820	0
82	20240327	172900	3476477610	15820	15820	15820	15820	0
83	20240327	172800	3476477610	15820	15820	15820	15820	0
84	20240327	172700	3476477610	15820	15820	15820	15820	0
85	20240327	172600	3476477610	15820	15820	15820	15820	0
86	20240327	172500	3476477610	15820	15820	15820	15820	0
87	20240327	172400	3476477610	15820	15820	15820	15820	0
88	20240327	172300	3476477610	15820	15820	15820	15820	0
89	20240327	172200	3476477610	15820	15820	15820	15820	0
90	20240327	172100	3476477610	15820	15820	15820	15820	0
91	20240327	172000	3476477610	15820	15820	15820	15820	0
92	20240327	171900	3476477610	15820	15820	15820	15820	5954
93	20240327	171800	3476477610	15820	15820	15820	15820	0
94	20240327	171700	3476477610	15820	15820	15820	15820	0
95	20240327	171600	3476477610	15820	15820	15820	15820	0
96	20240327	171500	3476477610	15820	15820	15820	15820	0
97	20240327	171400	3476477610	15820	15820	15820	15820	0
98	20240327	171300	3476477610	15820	15820	15820	15820	0
99	20240327	171200	3476477610	15820	15820	15820	15820	0
100	20240327	171100	3476477610	15820	15820	15820	15820	0
101	20240327	171000	3476477610	15820	15820	15820	15820	0
102	20240327	170900	3476477610	15820	15820	15820	15820	0
103	20240327	170800	3476477610	15820	15820	15820	15820	0
104	20240327	170700	3476477610	15820	15820	15820	15820	0
105	20240327	170600	3476477610	15820	15820	15820	15820	0
106	20240327	170500	3476477610	15820	15820	15820	15820	0
107	20240327	170400	3476477610	15820	15820	15820	15820	0
108	20240327	170300	3476477610	15820	15820	15820	15820	0
109	20240327	170200	3476477610	15820	15820	15820	15820	0
110	20240327	170100	3476477610	15820	15820	15820	15820	0
111	20240327	170000	3476477610	15820	15820	15820	15820	0
112	20240327	165900	3476477610	15820	15820	15820	15820	0
113	20240327	165800	3476477610	15820	15820	15820	15820	0
114	20240327	165700	3476477610	15820	15820	15820	15820	0
115	20240327	165600	3476477610	15820	15820	15820	15820	0
116	20240327	165500	3476477610	15820	15820	15820	15820	0
117	20240327	165400	3476477610	15820	15820	15820	15820	0
118	20240327	165300	3476477610	15820	15820	15820	15820	0
119	20240327	165200	3476477610	15820	15820	15820	15820	0
120	20240327	165100	3476477610	15820	15820	15820	15820	0
121	20240327	165000	3476477610	15820	15820	15820	15820	0
122	20240327	164900	3476477610	15820	15820	15820	15820	5954
123	20240327	164800	3476477610	15820	15820	15820	15820	0
124	20240327	164700	3476477610	15820	15820	15820	15820	0
125	20240327	164600	3476477610	15820	15820	15820	15820	0
126	20240327	164500	3476477610	15820	15820	15820	15820	0
127	20240327	164400	3476477610	15820	15820	15820	15820	0
128	20240327	164300	3476477610	15820	15820	15820	15820	0
129	20240327	164200	3476477610	15820	15820	15820	15820	0
130	20240327	164100	3476477610	15820	15820	15820	15820	0
131	20240327	164000	3476477610	15820	15820	15820	15820	0
132	20240327	163900	3476477610	15820	15820	15820	15820	0
133	20240327	163800	3476477610	15820	15820	15820	15820	0
134	20240327	163700	3476477610	15820	15820	15820	15820	0
135	20240327	163600	3476477610	15820	15820	15820	15820	0
136	20240327	163500	3476477610	15820	15820	15820	15820	0
137	20240327	163400	3476477610	15820	15820	15820	15820	0
138	20240327	163300	3476477610	15820	15820	15820	15820	0
139	20240327	163200	3476477610	15820	15820	15820	15820	0
140	20240327	163100	3476477610	15820	15820	15820	15820	0
141	20240327	163000	3476477610	15820	15820	15820	15820	0
142	20240327	162900	3476477610	15820	15820	15820	15820	0
143	20240327	162800	3476477610	15820	15820	15820	15820	0
144	20240327	162700	3476477610	15820	15820	15820	15820	0
145	20240327	162600	3476477610	15820	15820	15820	15820	0
146	20240327	162500	3476477610	15820	15820	15820	15820	0
147	20240327	162400	3476477610	15820	15820	15820	15820	0
148	20240327	162300	3476477610	15820	15820	15820	15820	0
149	20240327	162200	3476477610	15820	15820	15820	15820	0
150	20240327	162100	3476477610	15820	15820	15820	15820	0
151	20240327	162000	3476477610	15820	15820	15820	15820	0
152	20240327	161900	3476477610	15820	15820	15820	15820	5954
153	20240327	161800	3476477610	15820	15820	15820	15820	0
154	20240327	161700	3476477610	15820	15820	15820	15820	0
155	20240327	161600	3476477610	15820	15820	15820	15820	0
156	20240327	161500	3476477610	15820	15820	15820	15820	0
157	20240327	161400	3476477610	15820	15820	15820	15820	0
158	20240327	161300	3476477610	15820	15820	15820	15820	0
159	20240327	161200	3476477610	15820	15820	15820	15820	0
160	20240327	161100	3476477610	15820	15820	15820	15820	0
161	20240327	161000	3476477610	15820	15820	15820	15820	0
162	20240327	160900	3476477610	15820	15820	15820	15820	0
163	20240327	160800	3476477610	15820	15820	15820	15820	0
164	20240327	160700	3476477610	15820	15820	15820	15820	0
165	20240327	160600	3476477610	15820	15820	15820	15820	0
166	20240327	160500	3476477610	15820	15820	15820	15820	0
167	20240327	160400	3476477610	15820	15820	15820	15820	0
168	20240327	160300	3476477610	15820	15820	15820	15820	0
169	20240327	160200	3476477610	15820	15820	15820	15820	0
170	20240327	160100	3476477610	15820	15820	15820	15820	0
171	20240327	160000	3476477610	15820	15820	15820	15820	0
172	20240327	155900	3476477610	15820	15820	15820	15820	0
173	20240327	155800	3476477610	15820	15820	15820	15820	0
174	20240327	155700	3476477610	15820	15820	15820	15820	0
175	20240327	155600	3476477610	15820	15820	15820	15820	0
176	20240327	155500	3476477610	15820	15820	15820	15820	0
177	20240327	155400	3476477610	15820	15820	15820	15820	0
178	20240327	155300	3476477610	15820	15820	15820	15820	0
179	20240327	155200	3476477610	15820	15820	15820	15820	0
180	20240327	155100	3476477610	15820	15820	15820	15820	0
181	20240327	155000	3476477610	15820	15820	15820	15820	0
182	20240327	154900	3476477610	15820	15820	15820	15820	5954
183	20240327	154800	3476477610	15820	15820	15820	15820	0
184	20240327	154700	3476477610	15820	15820	15820	15820	0
185	20240327	154600	3476477610	15820	15820	15820	15820	0
186	20240327	154500	3476477610	15820	15820	15820	15820	0
187	20240327	154400	3476477610	15820	15820	15820	15820	0
188	20240327	154300	3476477610	15820	15820	15820	15820	0
189	20240327	154200	3476477610	15820	15820	15820	15820	0
190	20240327	154100	3476477610	15820	15820	15820	15820	0
191	20240327	154000	3476477610	15820	15820	15820	15820	0
192	20240327	153900	3476477610	15820	15820	15820	15820	0
193	20240327	153800	3476477610	15820	15820	15820	15820	0
194	20240327	153700	3476477610	15820	15820	15820	15820	0
195	20240327	153600	3476477610	15820	15820	15820	15820	0
196	20240327	153500	3476477610	15820	15820	15820	15820	0
197	20240327	153400	3476477610	15820	15820	15820	15820	0
198	20240327	153300	3476477610	15820	15820	15820	15820	0
199	20240327	153200	3476477610	15820	15820	15820	15820	0
200	20240327	153100	3476477610	15820	15820	15820	15820	0
201	20240327	153000	3476477610	15820	15820	15820	15820	5954
202	20240327	152900	3382285330	15790	15790	15790	15790	0
203	20240327	152800	3382285330	15790	15790	15790	15790	0
204	20240327	152700	3382285330	15790	15790	15790	15790	0
205	20240327	152600	3382285330	15790	15790	15790	15790	0
206	20240327	152500	3382285330	15790	15790	15790	15790	0
207	20240327	152400	3382285330	15790	15790	15790	15790	0
208	20240327	152300	3382285330	15790	15790	15790	15790	0
209	20240327	152200	3382285330	15790	15790	15790	15790	0
210	20240327	152100	3382285330	15790	15790	15790	15790	0
211	20240327	152000	3382285330	15790	15790	15790	15790	0
212	20240327	151900	3382285330	15790	15780	15790	15770	523
213	20240327	151800	3374031860	15780	15800	15800	15780	1280
214	20240327	151700	3353823120	15800	15800	15810	15800	62
215	20240327	151600	3352843360	15800	15800	15800	15800	27
216	20240327	151500	3352416760	15800	15800	15800	15800	2879
217	20240327	151400	3306928560	15800	15810	15810	15800	244
218	20240327	151300	3303071550	15810	15800	15810	15800	597
219	20240327	151200	3293633360	15800	15800	15810	15800	53
220	20240327	151100	3292795880	15800	15800	15810	15800	44
221	20240327	151000	3292100620	15800	15800	15810	15800	307
222	20240327	150900	3287249720	15800	15800	15800	15800	74
223	20240327	150800	3286080520	15800	15800	15810	15800	428
224	20240327	150700	3279317710	15800	15800	15800	15800	219
225	20240327	150600	3275857510	15800	15800	15800	15800	46
226	20240327	150500	3275130710	15800	15800	15810	15800	1045
227	20240327	150400	3258609700	15800	15800	15800	15800	511
228	20240327	150300	3250535900	15800	15800	15810	15800	92
229	20240327	150200	3249082280	15800	15800	15810	15800	76
230	20240327	150100	3247881420	15800	15790	15800	15790	715
231	20240327	150000	3236584830	15800	15790	15800	15790	844
232	20240327	145900	3223257930	15790	15790	15800	15790	330
233	20240327	145800	3218044770	15790	15790	15790	15790	499
234	20240327	145700	3210165560	15790	15800	15800	15790	694
235	20240327	145600	3199204380	15800	15800	15800	15790	511
236	20240327	145500	3191131270	15800	15800	15810	15800	823
237	20240327	145400	3178127830	15800	15800	15810	15800	994
238	20240327	145300	3162412910	15810	15800	15810	15800	67
239	20240327	145200	3161354280	15810	15800	15810	15800	58
240	20240327	145100	3160437720	15800	15810	15810	15800	2218
241	20240327	145000	3125371460	15810	15800	15810	15800	2570
242	20240327	144900	3084741190	15800	15810	15810	15800	2135
243	20240327	144800	3050997450	15810	15800	15810	15800	1033
244	20240327	144700	3034675160	15810	15800	15810	15800	512
245	20240327	144600	3026580820	15800	15810	15810	15800	63
246	20240327	144500	3025585340	15810	15800	15810	15800	545
247	20240327	144400	3016972470	15800	15800	15810	15800	229
248	20240327	144300	3013353610	15800	15800	15810	15800	268
249	20240327	144200	3009119120	15800	15800	15810	15800	434
250	20240327	144100	3002261590	15800	15800	15810	15800	102
251	20240327	144000	3000649910	15800	15800	15810	15800	569
252	20240327	143900	2991659700	15810	15800	15810	15800	193
253	20240327	143800	2988608900	15800	15800	15800	15790	2578
254	20240327	143700	2947876530	15800	15790	15800	15790	817
255	20240327	143600	2934969930	15800	15790	15800	15790	32
256	20240327	143500	2934464460	15790	15790	15800	15790	185
257	20240327	143400	2931543260	15790	15780	15800	15780	2395
258	20240327	143300	2893726590	15780	15780	15780	15780	59
259	20240327	143200	2892795570	15790	15790	15790	15780	755
260	20240327	143100	2880881560	15790	15780	15790	15780	70
261	20240327	143000	2879776920	15790	15780	15790	15780	42
262	20240327	142900	2879114040	15790	15780	15790	15780	962
263	20240327	142800	2863933660	15780	15790	15790	15780	53
264	20240327	142700	2863096870	15780	15780	15790	15780	170
265	20240327	142600	2860413360	15790	15790	15790	15780	399
266	20240327	142500	2854113510	15780	15790	15790	15780	351
267	20240327	142400	2848574100	15780	15780	15790	15780	150
268	20240327	142300	2846205850	15780	15780	15790	15780	407
269	20240327	142200	2839782830	15780	15780	15780	15780	23
270	20240327	142100	2839419890	15780	15780	15790	15780	206
271	20240327	142000	2836167250	15780	15780	15790	15780	79
272	20240327	141900	2834920600	15780	15780	15790	15780	199
273	20240327	141800	2831778570	15780	15780	15790	15780	205
274	20240327	141700	2828543510	15780	15780	15780	15780	1037
275	20240327	141600	2812179650	15780	15780	15790	15780	22
276	20240327	141500	2811832430	15770	15780	15780	15770	301
277	20240327	141400	2807082660	15780	15780	15790	15780	781
278	20240327	141300	2794758380	15790	15780	15790	15780	26
279	20240327	141200	2794348080	15780	15780	15780	15770	874
280	20240327	141100	2780556510	15770	15770	15770	15770	71
281	20240327	141000	2779436840	15770	15780	15780	15770	913
282	20240327	140900	2765031740	15780	15780	15790	15780	906
283	20240327	140800	2750733860	15780	15790	15790	15780	665
284	20240327	140700	2740237560	15780	15780	15780	15780	303
285	20240327	140600	2735456220	15780	15780	15790	15780	94
286	20240327	140500	2733972870	15780	15780	15790	15780	218
287	20240327	140400	2730532330	15780	15780	15790	15780	195
288	20240327	140300	2727455070	15780	15780	15780	15780	146
289	20240327	140200	2725151190	15780	15780	15790	15780	159
290	20240327	140100	2722642160	15780	15770	15780	15770	25
291	20240327	140000	2722247820	15780	15770	15780	15770	311
292	20240327	135900	2717341260	15770	15780	15780	15770	1303
293	20240327	135800	2696787190	15780	15780	15780	15780	266
294	20240327	135700	2692589710	15780	15780	15780	15780	289
295	20240327	135600	2688029290	15780	15790	15790	15780	7
296	20240327	135500	2687918820	15780	15790	15790	15780	24
297	20240327	135400	2687540070	15790	15770	15790	15770	109
298	20240327	135300	2685820050	15770	15780	15780	15770	513
299	20240327	135200	2677725000	15780	15780	15780	15770	1063
300	20240327	135100	2660951140	15780	15780	15780	15780	363
301	20240327	135000	2655223000	15780	15780	15790	15780	627
302	20240327	134900	2645327880	15780	15790	15790	15780	233
303	20240327	134800	2641649120	15790	15800	15800	15790	857
304	20240327	134700	2628116530	15800	15790	15800	15790	1986
305	20240327	134600	2596738150	15790	15790	15800	15790	224
306	20240327	134500	2593201180	15790	15790	15800	15790	366
307	20240327	134400	2587422020	15790	15790	15800	15790	433
308	20240327	134300	2580584100	15790	15780	15790	15780	224
309	20240327	134200	2577048670	15780	15790	15790	15770	1516
310	20240327	134100	2553113750	15780	15740	15780	15740	5107
311	20240327	134000	2472582090	15740	15750	15750	15740	43
312	20240327	133900	2471905260	15740	15730	15750	15730	265
313	20240327	133800	2467733790	15740	15730	15740	15730	124
314	20240327	133700	2465782100	15730	15730	15730	15720	82
315	20240327	133600	2464492310	15710	15710	15710	15710	4
316	20240327	133500	2464429470	15710	15730	15740	15710	673
317	20240327	133400	2453846930	15730	15730	15740	15730	59
318	20240327	133300	2452918600	15730	15730	15730	15720	537
319	20240327	133200	2444471600	15730	15730	15740	15730	20
320	20240327	133100	2444156900	15730	15740	15740	15730	192
321	20240327	133000	2441134960	15740	15730	15740	15730	99
322	20240327	132900	2439577320	15740	15730	15740	15730	152
323	20240327	132800	2437185100	15730	15730	15740	15730	151
324	20240327	132700	2434808440	15740	15730	15740	15730	158
325	20240327	132600	2432322100	15730	15730	15740	15730	22
326	20240327	132500	2431975980	15730	15730	15730	15730	173
327	20240327	132400	2429254690	15730	15740	15750	15730	427
328	20240327	132300	2422535300	15740	15750	15750	15740	1303
329	20240327	132200	2402021680	15750	15750	15750	15750	50
330	20240327	132100	2401234180	15750	15750	15760	15750	132
331	20240327	132000	2399155150	15750	15750	15760	15750	220
332	20240327	131900	2395690050	15750	15750	15750	15750	6
333	20240327	131800	2395595550	15760	15750	15760	15750	174
334	20240327	131700	2392854000	15750	15760	15760	15750	684
335	20240327	131600	2382074770	15760	15770	15770	15760	101
336	20240327	131500	2380482060	15770	15760	15770	15760	1669
337	20240327	131400	2354172170	15770	15760	15770	15760	435
338	20240327	131300	2347312550	15760	15750	15760	15750	599
339	20240327	131200	2337872490	15750	15750	15760	15750	115
340	20240327	131100	2336060380	15750	15750	15760	15750	23
341	20240327	131000	2335697980	15750	15730	15750	15730	1983
342	20240327	130900	2304483560	15730	15740	15740	15730	7
343	20240327	130800	2304373440	15730	15730	15740	15730	974
344	20240327	130700	2289043260	15730	15730	15730	15730	21
345	20240327	130600	2288712930	15740	15750	15750	15740	374
346	20240327	130500	2282825820	15750	15750	15750	15750	290
347	20240327	130400	2278258320	15750	15740	15750	15740	154
348	20240327	130300	2275832920	15750	15740	15750	15740	1501
349	20240327	130200	2252192190	15750	15740	15750	15730	469
350	20240327	130100	2244809170	15740	15730	15740	15730	73
351	20240327	130000	2243660790	15730	15720	15740	15710	971
352	20240327	125900	2228388410	15720	15720	15730	15720	521
353	20240327	125800	2220196940	15720	15720	15730	15720	180
354	20240327	125700	2217366900	15720	15720	15730	15720	107
355	20240327	125600	2215684650	15720	15720	15730	15720	47
356	20240327	125500	2214945440	15720	15730	15730	15720	26
357	20240327	125400	2214536520	15720	15730	15730	15720	48
358	20240327	125300	2213781910	15720	15720	15730	15720	214
359	20240327	125200	2210415710	15720	15700	15720	15700	281
360	20240327	125100	2205998920	15700	15710	15710	15700	47
361	20240327	125000	2205260620	15710	15710	15710	15700	193
362	20240327	124900	2202228610	15700	15710	15710	15700	67
363	20240327	124800	2201176200	15700	15700	15700	15700	6
364	20240327	124700	2201082000	15700	15700	15700	15700	4
365	20240327	124600	2201019200	15700	15710	15710	15700	121
366	20240327	124500	2199118300	15710	15720	15720	15710	217
367	20240327	124400	2195709220	15710	15710	15720	15710	25
368	20240327	124300	2195316260	15710	15710	15720	15710	94
369	20240327	124200	2193838650	15710	15710	15710	15700	257
370	20240327	124100	2189801240	15710	15730	15730	15710	272
371	20240327	124000	2185524800	15730	15730	15730	15730	2
372	20240327	123900	2185493340	15730	15730	15740	15730	20
373	20240327	123800	2185178720	15730	15720	15730	15720	67
374	20240327	123700	2184124820	15720	15720	15730	15720	150
375	20240327	123600	2181765820	15720	15720	15720	15710	132
376	20240327	123500	2179691050	15720	15740	15740	15720	40
377	20240327	123400	2179061850	15740	15720	15760	15720	12
378	20240327	123300	2178873020	15720	15760	15760	15720	1165
379	20240327	123200	2160513100	15710	15740	15760	15710	2715
380	20240327	123100	2117742740	15740	15740	15750	15740	19
381	20240327	123000	2117443670	15750	15750	15760	15750	722
382	20240327	122900	2106072160	15750	15760	15760	15750	120
383	20240327	122800	2104181870	15750	15760	15760	15750	37
384	20240327	122700	2103598800	15750	15760	15760	15750	603
385	20240327	122600	2094096530	15750	15750	15760	15750	286
386	20240327	122500	2089591310	15750	15750	15760	15750	360
387	20240327	122400	2083920310	15750	15750	15760	15740	753
388	20240327	122300	2072060590	15750	15760	15760	15750	485
389	20240327	122200	2064417720	15760	15750	15760	15750	63
390	20240327	122100	2063425140	15750	15750	15760	15750	33
391	20240327	122000	2062905380	15760	15750	15760	15750	66
392	20240327	121900	2061865850	15750	15750	15760	15750	320
393	20240327	121800	2056825830	15750	15750	15760	15750	31
394	20240327	121700	2056337530	15750	15750	15760	15750	133
395	20240327	121600	2054242600	15750	15750	15760	15750	57
396	20240327	121500	2053344830	15760	15760	15770	15760	380
397	20240327	121400	2047354690	15770	15750	15770	15750	182
398	20240327	121300	2044485060	15760	15730	15760	15730	1641
399	20240327	121200	2018637500	15740	15730	15740	15730	888
400	20240327	121100	2004666820	15720	15720	15730	15720	85
401	20240327	121000	2003330460	15720	15720	15730	15720	36
402	20240327	120900	2002764480	15730	15720	15730	15720	555
403	20240327	120800	1994034370	15730	15720	15730	15720	21
404	20240327	120700	1993704130	15720	15730	15730	15720	213
405	20240327	120600	1990353670	15730	15710	15730	15700	638
406	20240327	120500	1980324690	15710	15710	15710	15710	44
407	20240327	120400	1979633450	15720	15710	15720	15710	126
408	20240327	120300	1977653330	15710	15720	15720	15710	46
409	20240327	120200	1976930370	15720	15720	15720	15720	103
410	20240327	120100	1975311210	15710	15690	15710	15690	121
411	20240327	120000	1973410590	15700	15700	15700	15690	21
412	20240327	115900	1973080910	15700	15700	15700	15690	43
413	20240327	115800	1972405830	15690	15690	15700	15690	162
414	20240327	115700	1969863850	15700	15690	15700	15690	97
415	20240327	115600	1968340960	15690	15690	15700	15690	41
416	20240327	115500	1967697300	15690	15700	15700	15690	94
417	20240327	115400	1966221640	15690	15700	15700	15690	594
418	20240327	115300	1956895890	15700	15700	15700	15690	516
419	20240327	115200	1948794880	15690	15690	15690	15690	47
420	20240327	115100	1948057450	15690	15700	15700	15690	126
421	20240327	115000	1946079370	15690	15690	15700	15690	176
422	20240327	114900	1943316220	15700	15690	15700	15690	294
423	20240327	114800	1938700660	15700	15690	15700	15690	400
424	20240327	114700	1932424500	15680	15680	15690	15680	37
425	20240327	114600	1931844330	15680	15680	15680	15680	7
426	20240327	114500	1931734570	15680	15690	15690	15680	21
427	20240327	114400	1931405270	15680	15670	15680	15670	5
428	20240327	114300	1931326880	15670	15670	15670	15670	16
429	20240327	114200	1931076160	15700	15680	15700	15680	63
430	20240327	114100	1930087720	15690	15660	15690	15660	101
431	20240327	114000	1928503060	15660	15660	15690	15660	56
432	20240327	113900	1927624580	15670	15690	15700	15660	1110
433	20240327	113800	1910212320	15690	15690	15690	15690	46
434	20240327	113700	1909490580	15700	15690	15700	15690	311
435	20240327	113600	1904609840	15690	15690	15700	15690	156
436	20240327	113500	1902160700	15690	15690	15700	15690	216
437	20240327	113400	1898770160	15690	15690	15690	15690	427
438	20240327	113300	1892070530	15690	15690	15700	15690	63
439	20240327	113200	1891081740	15690	15690	15690	15690	144
440	20240327	113100	1888822380	15690	15690	15690	15690	131
441	20240327	113000	1886766990	15680	15670	15680	15670	31
442	20240327	112900	1886281020	15670	15670	15690	15670	139
443	20240327	112800	1884101830	15700	15660	15700	15660	1157
444	20240327	112700	1865947750	15660	15660	15660	15660	7
445	20240327	112600	1865838130	15680	15660	15680	15660	95
446	20240327	112500	1864349480	15660	15660	15670	15660	92
447	20240327	112400	1862908750	15660	15660	15660	15650	197
448	20240327	112300	1859825220	15660	15660	15670	15660	291
449	20240327	112200	1855267710	15660	15660	15670	15660	283
450	20240327	112100	1850835790	15660	15660	15660	15650	114
451	20240327	112000	1849050570	15660	15640	15660	15640	272
452	20240327	111900	1844793720	15640	15640	15650	15640	59
453	20240327	111800	1843870750	15640	15630	15640	15630	58
454	20240327	111700	1842963680	15630	15630	15640	15630	60
455	20240327	111600	1842025340	15630	15620	15640	15620	155
456	20240327	111500	1839602900	15630	15630	15630	15620	555
457	20240327	111400	1830928320	15630	15630	15630	15630	54
458	20240327	111300	1830084300	15630	15640	15640	15630	33
459	20240327	111200	1829568430	15640	15640	15640	15640	142
460	20240327	111100	1827347550	15640	15640	15640	15640	13
461	20240327	111000	1827144230	15640	15630	15650	15630	70
462	20240327	110900	1826049340	15630	15610	15630	15600	121
463	20240327	110800	1824159440	15600	15640	15650	15600	1467
464	20240327	110700	1801244150	15650	15660	15660	15640	2247
465	20240327	110600	1766073800	15660	15670	15670	15660	40
466	20240327	110500	1765447040	15670	15670	15680	15660	420
467	20240327	110400	1758866070	15670	15680	15690	15670	656
468	20240327	110300	1748579920	15680	15680	15690	15680	33
469	20240327	110200	1748062200	15680	15680	15690	15680	69
470	20240327	110100	1746979880	15680	15680	15680	15680	6
471	20240327	110000	1746885800	15690	15680	15690	15680	147
472	20240327	105900	1744580150	15680	15690	15690	15680	85
473	20240327	105800	1743246850	15680	15680	15690	15680	69
474	20240327	105700	1742164730	15690	15690	15690	15680	98
475	20240327	105600	1740627120	15690	15690	15690	15680	180
476	20240327	105500	1737802940	15690	15700	15700	15690	60
477	20240327	105400	1736861240	15700	15710	15710	15700	1185
478	20240327	105300	1718255350	15700	15710	15720	15700	131
479	20240327	105200	1716197980	15710	15700	15720	15700	801
480	20240327	105100	1703617730	15700	15710	15710	15700	162
481	20240327	105000	1701073460	15710	15740	15740	15710	1483
482	20240327	104900	1677766000	15740	15730	15740	15730	528
483	20240327	104800	1669460010	15740	15740	15740	15730	286
484	20240327	104700	1664958420	15730	15730	15740	15730	106
485	20240327	104600	1663290550	15730	15730	15730	15730	51
486	20240327	104500	1662488320	15730	15730	15740	15720	251
487	20240327	104400	1658540040	15730	15720	15730	15720	27
488	20240327	104300	1658115390	15710	15730	15730	15710	269
489	20240327	104200	1653884770	15700	15700	15720	15700	182
490	20240327	104100	1651024820	15710	15710	15720	15690	354
491	20240327	104000	1645468110	15710	15690	15710	15690	120
492	20240327	103900	1643583940	15700	15710	15710	15690	2047
493	20240327	103800	1611447740	15710	15720	15730	15710	1130
494	20240327	103700	1593692020	15720	15740	15750	15720	956
495	20240327	103600	1578646630	15740	15740	15750	15740	6
496	20240327	103500	1578552180	15740	15750	15750	15710	1776
497	20240327	103400	1550606200	15750	15770	15770	15750	1889
498	20240327	103300	1520837920	15760	15780	15780	15760	341
499	20240327	103200	1515460600	15780	15780	15780	15780	437
500	20240327	103100	1508564740	15780	15780	15780	15770	956
501	20240327	103000	1493479080	15780	15780	15780	15770	784
502	20240327	102900	1481108930	15780	15780	15790	15770	1158
503	20240327	102800	1462834160	15780	15770	15780	15770	691
504	20240327	102700	1451932070	15770	15750	15770	15750	212
505	20240327	102600	1448590360	15750	15760	15770	15750	308
506	20240327	102500	1443737090	15760	15770	15770	15760	1030
507	20240327	102400	1427494140	15770	15760	15780	15760	149
508	20240327	102300	1425144490	15770	15750	15770	15740	1575
509	20240327	102200	1400328880	15740	15800	15800	15740	2440
510	20240327	102100	1361816540	15810	15840	15840	15810	907
511	20240327	102000	1347468850	15840	15830	15840	15820	1113
512	20240327	101900	1329853200	15830	15810	15840	15810	1407
513	20240327	101800	1307583330	15810	15820	15820	15800	1190
514	20240327	101700	1288762980	15820	15830	15840	15800	1873
515	20240327	101600	1259109620	15770	15750	15830	15750	11113
516	20240327	101500	1083618240	15750	15730	15750	15730	2953
517	20240327	101400	1037116810	15730	15690	15740	15680	6923
518	20240327	101300	928366920	15690	15680	15700	15670	1085
519	20240327	101200	911345320	15680	15710	15710	15670	1287
520	20240327	101100	891140190	15710	15620	15710	15610	7659
521	20240327	101000	771172730	15620	15610	15620	15600	631
522	20240327	100900	761325550	15600	15610	15610	15600	489
523	20240327	100800	753692630	15610	15610	15610	15610	50
524	20240327	100700	752912130	15620	15610	15620	15610	1388
525	20240327	100600	731238490	15610	15600	15610	15590	249
526	20240327	100500	727352910	15600	15590	15600	15590	1421
527	20240327	100400	705189930	15590	15580	15590	15580	12
528	20240327	100300	705002870	15580	15600	15610	15580	2283
529	20240327	100200	669388910	15590	15590	15590	15580	944
530	20240327	100100	654671980	15580	15570	15580	15570	849
531	20240327	100000	641446300	15570	15570	15580	15570	173
532	20240327	095900	638752080	15570	15570	15570	15570	1
533	20240327	095800	638736510	15570	15580	15580	15570	492
534	20240327	095700	631071190	15580	15590	15590	15580	101
535	20240327	095600	629497600	15580	15590	15590	15580	217
536	20240327	095500	626115690	15590	15580	15590	15580	215
537	20240327	095400	622763850	15580	15580	15580	15580	215
538	20240327	095300	619414150	15580	15570	15580	15550	622
539	20240327	095200	609738590	15570	15570	15580	15570	583
540	20240327	095100	600660980	15570	15550	15570	15550	1266
541	20240327	095000	580953250	15560	15550	15560	15540	1276
542	20240327	094900	561113280	15540	15550	15550	15540	60
543	20240327	094800	560180400	15550	15540	15550	15540	78
544	20240327	094700	558968270	15540	15550	15550	15540	95
545	20240327	094600	557491950	15540	15540	15550	15540	57
546	20240327	094500	556606140	15550	15540	15550	15540	187
547	20240327	094400	553699060	15550	15550	15550	15540	413
548	20240327	094300	547277540	15550	15540	15550	15540	55
549	20240327	094200	546422830	15540	15530	15540	15530	365
550	20240327	094100	540751080	15530	15510	15530	15510	710
551	20240327	094000	529731200	15520	15500	15520	15500	3
552	20240327	093900	529684680	15500	15520	15520	15500	915
553	20240327	093800	515495950	15520	15520	15520	15520	161
554	20240327	093700	512997230	15520	15510	15520	15510	950
555	20240327	093600	498262560	15500	15490	15500	15490	195
556	20240327	093500	495240990	15490	15510	15510	15490	1136
557	20240327	093400	477632860	15500	15500	15510	15500	324
558	20240327	093300	472609120	15500	15510	15510	15500	252
559	20240327	093200	468700620	15510	15510	15520	15510	389
560	20240327	093100	462664730	15520	15510	15520	15510	170
561	20240327	093000	460026750	15510	15520	15520	15500	83
562	20240327	092900	458739730	15500	15510	15510	15500	111
563	20240327	092800	457018790	15510	15500	15510	15500	1055
564	20240327	092700	440659000	15500	15500	15500	15500	197
565	20240327	092600	437605500	15500	15500	15500	15490	512
566	20240327	092500	429669520	15500	15510	15510	15500	629
567	20240327	092400	419920010	15500	15500	15500	15500	3
568	20240327	092300	419873510	15490	15490	15500	15490	786
569	20240327	092200	407695820	15490	15490	15500	15490	125
570	20240327	092100	405759550	15500	15510	15510	15490	3920
571	20240327	092000	344998470	15500	15510	15510	15500	426
572	20240327	091900	338392740	15510	15510	15510	15510	578
573	20240327	091800	329427960	15520	15520	15530	15510	870
574	20240327	091700	315927440	15520	15530	15530	15520	3154
575	20240327	091600	266959140	15530	15540	15550	15530	161
576	20240327	091500	264456580	15540	15510	15540	15510	226
577	20240327	091400	260947310	15510	15540	15550	15510	1582
578	20240327	091300	236384810	15540	15550	15560	15530	180
579	20240327	091200	233587000	15560	15560	15560	15550	102
580	20240327	091100	232000520	15590	15590	15600	15580	209
581	20240327	091000	228743000	15590	15540	15600	15540	2902
582	20240327	090900	183551690	15530	15570	15590	15530	3154
583	20240327	090800	134501990	15550	15540	15550	15540	193
584	20240327	090700	131500980	15550	15550	15570	15540	1176
585	20240327	090600	113213540	15550	15540	15550	15530	521
586	20240327	090500	105117110	15530	15520	15540	15520	238
587	20240327	090400	101421810	15530	15530	15540	15530	514
588	20240327	090300	93437180	15540	15510	15540	15500	365
589	20240327	090200	87768680	15500	15500	15500	15450	686
590	20240327	090100	77138530	15520	15430	15540	15430	342
591	20240327	090000	71840470	15430	15460	15540	15420	4648