KissMeData/272450/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	202200	914105750	12020	12020	12020	12020	958
3	20240327	202100	914105750	12020	12020	12020	12020	0
4	20240327	202000	914105750	12020	12020	12020	12020	0
5	20240327	201900	914105750	12020	12020	12020	12020	0
6	20240327	201800	914105750	12020	12020	12020	12020	0
7	20240327	201700	914105750	12020	12020	12020	12020	0
8	20240327	201600	914105750	12020	12020	12020	12020	0
9	20240327	201500	914105750	12020	12020	12020	12020	0
10	20240327	201400	914105750	12020	12020	12020	12020	0
11	20240327	201300	914105750	12020	12020	12020	12020	0
12	20240327	201200	914105750	12020	12020	12020	12020	0
13	20240327	201100	914105750	12020	12020	12020	12020	0
14	20240327	201000	914105750	12020	12020	12020	12020	0
15	20240327	200900	914105750	12020	12020	12020	12020	0
16	20240327	200800	914105750	12020	12020	12020	12020	0
17	20240327	200700	914105750	12020	12020	12020	12020	0
18	20240327	200600	914105750	12020	12020	12020	12020	0
19	20240327	200500	914105750	12020	12020	12020	12020	0
20	20240327	200400	914105750	12020	12020	12020	12020	0
21	20240327	200300	914105750	12020	12020	12020	12020	0
22	20240327	200200	914105750	12020	12020	12020	12020	0
23	20240327	200100	914105750	12020	12020	12020	12020	0
24	20240327	200000	914105750	12020	12020	12020	12020	0
25	20240327	195900	914105750	12020	12020	12020	12020	0
26	20240327	195800	914105750	12020	12020	12020	12020	0
27	20240327	195700	914105750	12020	12020	12020	12020	0
28	20240327	195600	914105750	12020	12020	12020	12020	0
29	20240327	195500	914105750	12020	12020	12020	12020	0
30	20240327	195400	914105750	12020	12020	12020	12020	0
31	20240327	195300	914105750	12020	12020	12020	12020	0
32	20240327	195200	914105750	12020	12020	12020	12020	958
33	20240327	195100	914105750	12020	12020	12020	12020	0
34	20240327	195000	914105750	12020	12020	12020	12020	0
35	20240327	194900	914105750	12020	12020	12020	12020	0
36	20240327	194800	914105750	12020	12020	12020	12020	0
37	20240327	194700	914105750	12020	12020	12020	12020	0
38	20240327	194600	914105750	12020	12020	12020	12020	0
39	20240327	194500	914105750	12020	12020	12020	12020	0
40	20240327	194400	914105750	12020	12020	12020	12020	0
41	20240327	194300	914105750	12020	12020	12020	12020	0
42	20240327	194200	914105750	12020	12020	12020	12020	0
43	20240327	194100	914105750	12020	12020	12020	12020	0
44	20240327	194000	914105750	12020	12020	12020	12020	0
45	20240327	193900	914105750	12020	12020	12020	12020	0
46	20240327	193800	914105750	12020	12020	12020	12020	0
47	20240327	193700	914105750	12020	12020	12020	12020	0
48	20240327	193600	914105750	12020	12020	12020	12020	0
49	20240327	193500	914105750	12020	12020	12020	12020	0
50	20240327	193400	914105750	12020	12020	12020	12020	0
51	20240327	193300	914105750	12020	12020	12020	12020	0
52	20240327	193200	914105750	12020	12020	12020	12020	0
53	20240327	193100	914105750	12020	12020	12020	12020	0
54	20240327	193000	914105750	12020	12020	12020	12020	0
55	20240327	192900	914105750	12020	12020	12020	12020	0
56	20240327	192800	914105750	12020	12020	12020	12020	0
57	20240327	192700	914105750	12020	12020	12020	12020	0
58	20240327	192600	914105750	12020	12020	12020	12020	0
59	20240327	192500	914105750	12020	12020	12020	12020	0
60	20240327	192400	914105750	12020	12020	12020	12020	0
61	20240327	192300	914105750	12020	12020	12020	12020	0
62	20240327	192200	914105750	12020	12020	12020	12020	958
63	20240327	192100	914105750	12020	12020	12020	12020	0
64	20240327	192000	914105750	12020	12020	12020	12020	0
65	20240327	191900	914105750	12020	12020	12020	12020	0
66	20240327	191800	914105750	12020	12020	12020	12020	0
67	20240327	191700	914105750	12020	12020	12020	12020	0
68	20240327	191600	914105750	12020	12020	12020	12020	0
69	20240327	191500	914105750	12020	12020	12020	12020	0
70	20240327	191400	914105750	12020	12020	12020	12020	0
71	20240327	191300	914105750	12020	12020	12020	12020	0
72	20240327	191200	914105750	12020	12020	12020	12020	0
73	20240327	191100	914105750	12020	12020	12020	12020	0
74	20240327	191000	914105750	12020	12020	12020	12020	0
75	20240327	190900	914105750	12020	12020	12020	12020	0
76	20240327	190800	914105750	12020	12020	12020	12020	0
77	20240327	190700	914105750	12020	12020	12020	12020	0
78	20240327	190600	914105750	12020	12020	12020	12020	0
79	20240327	190500	914105750	12020	12020	12020	12020	0
80	20240327	190400	914105750	12020	12020	12020	12020	0
81	20240327	190300	914105750	12020	12020	12020	12020	0
82	20240327	190200	914105750	12020	12020	12020	12020	0
83	20240327	190100	914105750	12020	12020	12020	12020	0
84	20240327	190000	914105750	12020	12020	12020	12020	0
85	20240327	185900	914105750	12020	12020	12020	12020	0
86	20240327	185800	914105750	12020	12020	12020	12020	0
87	20240327	185700	914105750	12020	12020	12020	12020	0
88	20240327	185600	914105750	12020	12020	12020	12020	0
89	20240327	185500	914105750	12020	12020	12020	12020	0
90	20240327	185400	914105750	12020	12020	12020	12020	0
91	20240327	185300	914105750	12020	12020	12020	12020	0
92	20240327	185200	914105750	12020	12020	12020	12020	958
93	20240327	185100	914105750	12020	12020	12020	12020	0
94	20240327	185000	914105750	12020	12020	12020	12020	0
95	20240327	184900	914105750	12020	12020	12020	12020	0
96	20240327	184800	914105750	12020	12020	12020	12020	0
97	20240327	184700	914105750	12020	12020	12020	12020	0
98	20240327	184600	914105750	12020	12020	12020	12020	0
99	20240327	184500	914105750	12020	12020	12020	12020	0
100	20240327	184400	914105750	12020	12020	12020	12020	0
101	20240327	184300	914105750	12020	12020	12020	12020	0
102	20240327	184200	914105750	12020	12020	12020	12020	0
103	20240327	184100	914105750	12020	12020	12020	12020	0
104	20240327	184000	914105750	12020	12020	12020	12020	0
105	20240327	183900	914105750	12020	12020	12020	12020	0
106	20240327	183800	914105750	12020	12020	12020	12020	0
107	20240327	183700	914105750	12020	12020	12020	12020	0
108	20240327	183600	914105750	12020	12020	12020	12020	0
109	20240327	183500	914105750	12020	12020	12020	12020	0
110	20240327	183400	914105750	12020	12020	12020	12020	0
111	20240327	183300	914105750	12020	12020	12020	12020	0
112	20240327	183200	914105750	12020	12020	12020	12020	0
113	20240327	183100	914105750	12020	12020	12020	12020	0
114	20240327	183000	914105750	12020	12020	12020	12020	0
115	20240327	182900	914105750	12020	12020	12020	12020	0
116	20240327	182800	914105750	12020	12020	12020	12020	0
117	20240327	182700	914105750	12020	12020	12020	12020	0
118	20240327	182600	914105750	12020	12020	12020	12020	0
119	20240327	182500	914105750	12020	12020	12020	12020	0
120	20240327	182400	914105750	12020	12020	12020	12020	0
121	20240327	182300	914105750	12020	12020	12020	12020	0
122	20240327	182200	914105750	12020	12020	12020	12020	958
123	20240327	182100	914105750	12020	12020	12020	12020	0
124	20240327	182000	914105750	12020	12020	12020	12020	0
125	20240327	181900	914105750	12020	12020	12020	12020	0
126	20240327	181800	914105750	12020	12020	12020	12020	0
127	20240327	181700	914105750	12020	12020	12020	12020	0
128	20240327	181600	914105750	12020	12020	12020	12020	0
129	20240327	181500	914105750	12020	12020	12020	12020	0
130	20240327	181400	914105750	12020	12020	12020	12020	0
131	20240327	181300	914105750	12020	12020	12020	12020	0
132	20240327	181200	914105750	12020	12020	12020	12020	0
133	20240327	181100	914105750	12020	12020	12020	12020	0
134	20240327	181000	914105750	12020	12020	12020	12020	0
135	20240327	180900	914105750	12020	12020	12020	12020	0
136	20240327	180800	914105750	12020	12020	12020	12020	0
137	20240327	180700	914105750	12020	12020	12020	12020	0
138	20240327	180600	914105750	12020	12020	12020	12020	0
139	20240327	180500	914105750	12020	12020	12020	12020	0
140	20240327	180400	914105750	12020	12020	12020	12020	0
141	20240327	180300	914105750	12020	12020	12020	12020	0
142	20240327	180200	914105750	12020	12020	12020	12020	0
143	20240327	180100	914105750	12020	12020	12020	12020	0
144	20240327	180000	914105750	12020	12020	12020	12020	0
145	20240327	175900	914105750	12020	12020	12020	12020	0
146	20240327	175800	914105750	12020	12020	12020	12020	0
147	20240327	175700	914105750	12020	12020	12020	12020	0
148	20240327	175600	914105750	12020	12020	12020	12020	0
149	20240327	175500	914105750	12020	12020	12020	12020	0
150	20240327	175400	914105750	12020	12020	12020	12020	0
151	20240327	175300	914105750	12020	12020	12020	12020	0
152	20240327	175200	914105750	12020	12020	12020	12020	958
153	20240327	175100	914105750	12020	12020	12020	12020	0
154	20240327	175000	914105750	12020	12020	12020	12020	0
155	20240327	174900	914105750	12020	12020	12020	12020	0
156	20240327	174800	914105750	12020	12020	12020	12020	0
157	20240327	174700	914105750	12020	12020	12020	12020	0
158	20240327	174600	914105750	12020	12020	12020	12020	0
159	20240327	174500	914105750	12020	12020	12020	12020	0
160	20240327	174400	914105750	12020	12020	12020	12020	0
161	20240327	174300	914105750	12020	12020	12020	12020	0
162	20240327	174200	914105750	12020	12020	12020	12020	0
163	20240327	174100	914105750	12020	12020	12020	12020	0
164	20240327	174000	914105750	12020	12020	12020	12020	0
165	20240327	173900	914105750	12020	12020	12020	12020	0
166	20240327	173800	914105750	12020	12020	12020	12020	0
167	20240327	173700	914105750	12020	12020	12020	12020	0
168	20240327	173600	914105750	12020	12020	12020	12020	0
169	20240327	173500	914105750	12020	12020	12020	12020	0
170	20240327	173400	914105750	12020	12020	12020	12020	0
171	20240327	173300	914105750	12020	12020	12020	12020	0
172	20240327	173200	914105750	12020	12020	12020	12020	0
173	20240327	173100	914105750	12020	12020	12020	12020	0
174	20240327	173000	914105750	12020	12020	12020	12020	0
175	20240327	172900	914105750	12020	12020	12020	12020	0
176	20240327	172800	914105750	12020	12020	12020	12020	0
177	20240327	172700	914105750	12020	12020	12020	12020	0
178	20240327	172600	914105750	12020	12020	12020	12020	0
179	20240327	172500	914105750	12020	12020	12020	12020	0
180	20240327	172400	914105750	12020	12020	12020	12020	0
181	20240327	172300	914105750	12020	12020	12020	12020	0
182	20240327	172200	914105750	12020	12020	12020	12020	958
183	20240327	172100	914105750	12020	12020	12020	12020	0
184	20240327	172000	914105750	12020	12020	12020	12020	0
185	20240327	171900	914105750	12020	12020	12020	12020	0
186	20240327	171800	914105750	12020	12020	12020	12020	0
187	20240327	171700	914105750	12020	12020	12020	12020	0
188	20240327	171600	914105750	12020	12020	12020	12020	0
189	20240327	171500	914105750	12020	12020	12020	12020	0
190	20240327	171400	914105750	12020	12020	12020	12020	0
191	20240327	171300	914105750	12020	12020	12020	12020	0
192	20240327	171200	914105750	12020	12020	12020	12020	0
193	20240327	171100	914105750	12020	12020	12020	12020	0
194	20240327	171000	914105750	12020	12020	12020	12020	0
195	20240327	170900	914105750	12020	12020	12020	12020	0
196	20240327	170800	914105750	12020	12020	12020	12020	0
197	20240327	170700	914105750	12020	12020	12020	12020	0
198	20240327	170600	914105750	12020	12020	12020	12020	0
199	20240327	170500	914105750	12020	12020	12020	12020	0
200	20240327	170400	914105750	12020	12020	12020	12020	0
201	20240327	170300	914105750	12020	12020	12020	12020	0
202	20240327	170200	914105750	12020	12020	12020	12020	0
203	20240327	170100	914105750	12020	12020	12020	12020	0
204	20240327	170000	914105750	12020	12020	12020	12020	0
205	20240327	165900	914105750	12020	12020	12020	12020	0
206	20240327	165800	914105750	12020	12020	12020	12020	0
207	20240327	165700	914105750	12020	12020	12020	12020	0
208	20240327	165600	914105750	12020	12020	12020	12020	0
209	20240327	165500	914105750	12020	12020	12020	12020	0
210	20240327	165400	914105750	12020	12020	12020	12020	0
211	20240327	165300	914105750	12020	12020	12020	12020	0
212	20240327	165200	914105750	12020	12020	12020	12020	958
213	20240327	165100	914105750	12020	12020	12020	12020	0
214	20240327	165000	914105750	12020	12020	12020	12020	0
215	20240327	164900	914105750	12020	12020	12020	12020	0
216	20240327	164800	914105750	12020	12020	12020	12020	0
217	20240327	164700	914105750	12020	12020	12020	12020	0
218	20240327	164600	914105750	12020	12020	12020	12020	0
219	20240327	164500	914105750	12020	12020	12020	12020	0
220	20240327	164400	914105750	12020	12020	12020	12020	0
221	20240327	164300	914105750	12020	12020	12020	12020	0
222	20240327	164200	914105750	12020	12020	12020	12020	0
223	20240327	164100	914105750	12020	12020	12020	12020	0
224	20240327	164000	914105750	12020	12020	12020	12020	0
225	20240327	163900	914105750	12020	12020	12020	12020	0
226	20240327	163800	914105750	12020	12020	12020	12020	0
227	20240327	163700	914105750	12020	12020	12020	12020	0
228	20240327	163600	914105750	12020	12020	12020	12020	0
229	20240327	163500	914105750	12020	12020	12020	12020	0
230	20240327	163400	914105750	12020	12020	12020	12020	0
231	20240327	163300	914105750	12020	12020	12020	12020	0
232	20240327	163200	914105750	12020	12020	12020	12020	0
233	20240327	163100	914105750	12020	12020	12020	12020	0
234	20240327	163000	914105750	12020	12020	12020	12020	0
235	20240327	162900	914105750	12020	12020	12020	12020	0
236	20240327	162800	914105750	12020	12020	12020	12020	0
237	20240327	162700	914105750	12020	12020	12020	12020	0
238	20240327	162600	914105750	12020	12020	12020	12020	0
239	20240327	162500	914105750	12020	12020	12020	12020	0
240	20240327	162400	914105750	12020	12020	12020	12020	0
241	20240327	162300	914105750	12020	12020	12020	12020	0
242	20240327	162200	914105750	12020	12020	12020	12020	958
243	20240327	162100	914105750	12020	12020	12020	12020	0
244	20240327	162000	914105750	12020	12020	12020	12020	0
245	20240327	161900	914105750	12020	12020	12020	12020	0
246	20240327	161800	914105750	12020	12020	12020	12020	0
247	20240327	161700	914105750	12020	12020	12020	12020	0
248	20240327	161600	914105750	12020	12020	12020	12020	0
249	20240327	161500	914105750	12020	12020	12020	12020	0
250	20240327	161400	914105750	12020	12020	12020	12020	0
251	20240327	161300	914105750	12020	12020	12020	12020	0
252	20240327	161200	914105750	12020	12020	12020	12020	0
253	20240327	161100	914105750	12020	12020	12020	12020	0
254	20240327	161000	914105750	12020	12020	12020	12020	0
255	20240327	160900	914105750	12020	12020	12020	12020	0
256	20240327	160800	914105750	12020	12020	12020	12020	0
257	20240327	160700	914105750	12020	12020	12020	12020	0
258	20240327	160600	914105750	12020	12020	12020	12020	0
259	20240327	160500	914105750	12020	12020	12020	12020	0
260	20240327	160400	914105750	12020	12020	12020	12020	0
261	20240327	160300	914105750	12020	12020	12020	12020	0
262	20240327	160200	914105750	12020	12020	12020	12020	0
263	20240327	160100	914105750	12020	12020	12020	12020	0
264	20240327	160000	914105750	12020	12020	12020	12020	0
265	20240327	155900	914105750	12020	12020	12020	12020	0
266	20240327	155800	914105750	12020	12020	12020	12020	0
267	20240327	155700	914105750	12020	12020	12020	12020	0
268	20240327	155600	914105750	12020	12020	12020	12020	0
269	20240327	155500	914105750	12020	12020	12020	12020	0
270	20240327	155400	914105750	12020	12020	12020	12020	0
271	20240327	155300	914105750	12020	12020	12020	12020	0
272	20240327	155200	914105750	12020	12020	12020	12020	958
273	20240327	155100	914105750	12020	12020	12020	12020	0
274	20240327	155000	914105750	12020	12020	12020	12020	0
275	20240327	154900	914105750	12020	12020	12020	12020	0
276	20240327	154800	914105750	12020	12020	12020	12020	0
277	20240327	154700	914105750	12020	12020	12020	12020	0
278	20240327	154600	914105750	12020	12020	12020	12020	0
279	20240327	154500	914105750	12020	12020	12020	12020	0
280	20240327	154400	914105750	12020	12020	12020	12020	0
281	20240327	154300	914105750	12020	12020	12020	12020	0
282	20240327	154200	914105750	12020	12020	12020	12020	0
283	20240327	154100	914105750	12020	12020	12020	12020	0
284	20240327	154000	914105750	12020	12020	12020	12020	0
285	20240327	153900	914105750	12020	12020	12020	12020	0
286	20240327	153800	914105750	12020	12020	12020	12020	0
287	20240327	153700	914105750	12020	12020	12020	12020	0
288	20240327	153600	914105750	12020	12020	12020	12020	0
289	20240327	153500	914105750	12020	12020	12020	12020	0
290	20240327	153400	914105750	12020	12020	12020	12020	0
291	20240327	153300	914105750	12020	12020	12020	12020	0
292	20240327	153200	914105750	12020	12020	12020	12020	0
293	20240327	153100	914105750	12020	12020	12020	12020	0
294	20240327	153000	914105750	12020	12020	12020	12020	958
295	20240327	152900	902590590	12060	12060	12060	12060	0
296	20240327	152800	902590590	12060	12060	12060	12060	0
297	20240327	152700	902590590	12060	12060	12060	12060	0
298	20240327	152600	902590590	12060	12060	12060	12060	0
299	20240327	152500	902590590	12060	12060	12060	12060	0
300	20240327	152400	902590590	12060	12060	12060	12060	0
301	20240327	152300	902590590	12060	12060	12060	12060	0
302	20240327	152200	902590590	12060	12060	12060	12060	0
303	20240327	152100	902590590	12060	12060	12060	12060	0
304	20240327	152000	902590590	12060	12060	12060	12060	0
305	20240327	151900	902590590	12060	12070	12080	12060	55
306	20240327	151800	901926720	12070	12080	12090	12070	97
307	20240327	151700	900754380	12090	12090	12090	12070	4074
308	20240327	151600	851500100	12090	12070	12100	12070	1527
309	20240327	151500	833035320	12070	12100	12100	12070	683
310	20240327	151400	824772810	12100	12100	12100	12090	1045
311	20240327	151300	812129660	12100	12090	12100	12080	851
312	20240327	151200	801834490	12100	12100	12100	12090	1016
313	20240327	151100	789542900	12090	12080	12100	12080	992
314	20240327	151000	777544310	12080	12060	12090	12060	1033
315	20240327	150900	765066970	12070	12080	12080	12070	1165
316	20240327	150800	750999460	12080	12090	12110	12080	1824
317	20240327	150700	728945590	12090	12070	12090	12070	637
318	20240327	150600	721246010	12070	12090	12090	12070	880
319	20240327	150500	710619160	12080	12110	12110	12080	2232
320	20240327	150400	683624850	12110	12100	12110	12090	472
321	20240327	150300	677912140	12100	12110	12110	12090	2399
322	20240327	150200	648885730	12110	12080	12110	12080	2997
323	20240327	150100	612641370	12070	12060	12070	12060	431
324	20240327	150000	607442420	12050	12040	12050	12040	611
325	20240327	145900	600079990	12050	12040	12050	12040	648
326	20240327	145800	592274830	12040	12050	12050	12040	1009
327	20240327	145700	580125180	12040	12030	12050	12030	2813
328	20240327	145600	546253780	12030	12030	12040	12030	560
329	20240327	145500	539512090	12030	12020	12030	12020	1013
330	20240327	145400	527328330	12020	12020	12020	12010	1266
331	20240327	145300	512111590	12020	12000	12020	12000	523
332	20240327	145200	505825800	12000	11990	12000	11990	526
333	20240327	145100	499514120	11980	11980	12000	11980	1669
334	20240327	145000	479497990	11980	11980	11980	11970	909
335	20240327	144900	468609460	11980	11970	11980	11970	205
336	20240327	144800	466154400	11960	11970	11970	11960	271
337	20240327	144700	462910620	11970	11970	11970	11970	128
338	20240327	144600	461378460	11980	11960	11980	11960	1387
339	20240327	144500	444786180	11960	11970	11980	11960	484
340	20240327	144400	438992570	11970	11970	11970	11970	91
341	20240327	144300	437903300	11950	11970	11970	11950	109
342	20240327	144200	436598750	11970	11960	11970	11950	161
343	20240327	144100	434672290	11960	11970	11970	11960	63
344	20240327	144000	433918790	11970	11960	11970	11950	196
345	20240327	143900	431573800	11960	11960	11960	11960	81
346	20240327	143800	430605040	11960	11960	11960	11960	111
347	20240327	143700	429277480	11960	11950	11960	11940	1211
348	20240327	143600	414796550	11950	11950	11950	11950	188
349	20240327	143500	412549950	11950	11940	11950	11940	58
350	20240327	143400	411857310	11950	11930	11950	11930	166
351	20240327	143300	409875270	11940	11950	11950	11940	103
352	20240327	143200	408645330	11950	11950	11950	11940	162
353	20240327	143100	406709540	11950	11950	11950	11950	88
354	20240327	143000	405657940	11940	11950	11950	11940	69
355	20240327	142900	404833400	11940	11950	11950	11940	295
356	20240327	142800	401309650	11940	11950	11950	11940	17
357	20240327	142700	401106550	11950	11950	11950	11940	169
358	20240327	142600	399087010	11940	11950	11950	11940	95
359	20240327	142500	397951860	11950	11950	11950	11950	77
360	20240327	142400	397031710	11950	11940	11950	11940	70
361	20240327	142300	396195230	11940	11950	11950	11940	169
362	20240327	142200	394175810	11940	11940	11940	11940	0
363	20240327	142100	394175810	11940	11940	11940	11940	122
364	20240327	142000	392719130	11930	11930	11940	11930	83
365	20240327	141900	391728210	11930	11940	11940	11930	183
366	20240327	141800	389543390	11940	11930	11940	11930	64
367	20240327	141700	388779320	11940	11940	11950	11940	317
368	20240327	141600	384993540	11950	11940	11950	11940	69
369	20240327	141500	384169000	11940	11950	11950	11940	102
370	20240327	141400	382950190	11950	11950	11950	11950	68
371	20240327	141300	382137590	11950	11950	11950	11950	140
372	20240327	141200	380464590	11940	11950	11950	11940	76
373	20240327	141100	379556490	11950	11950	11960	11950	208
374	20240327	141000	377070010	11950	11950	11950	11950	10
375	20240327	140900	376950510	11940	11950	11960	11940	204
376	20240327	140800	374512040	11950	11940	11950	11940	52
377	20240327	140700	373890650	11950	11940	11950	11940	182
378	20240327	140600	371715930	11940	11940	11940	11940	17
379	20240327	140500	371512950	11950	11950	11950	11950	137
380	20240327	140400	369875800	11940	11930	11940	11930	19
381	20240327	140300	369649030	11950	11940	11950	11940	160
382	20240327	140200	367737710	11940	11940	11940	11940	58
383	20240327	140100	367045190	11950	11950	11960	11950	244
384	20240327	140000	364128660	11960	11960	11960	11960	68
385	20240327	135900	363315380	11950	11950	11950	11950	38
386	20240327	135800	362861280	11950	11940	11950	11940	77
387	20240327	135700	361941220	11960	11940	11960	11940	74
388	20240327	135600	361056220	11930	11930	11930	11930	0
389	20240327	135500	361056220	11930	11960	11960	11930	190
390	20240327	135400	358784150	11960	11960	11960	11960	91
391	20240327	135300	357695790	11960	11960	11960	11960	609
392	20240327	135200	350412150	11970	11970	11970	11970	68
393	20240327	135100	349598190	11970	11970	11970	11970	157
394	20240327	135000	347718900	11970	11970	11970	11960	294
395	20240327	134900	344200810	11970	11970	11970	11960	190
396	20240327	134800	341926640	11970	11960	11970	11960	85
397	20240327	134700	340909300	11960	11960	11960	11950	114
398	20240327	134600	339545950	11960	11960	11960	11950	243
399	20240327	134500	336640370	11960	11960	11960	11960	68
400	20240327	134400	335827090	11970	11970	11970	11950	244
401	20240327	134300	332907640	11970	11960	11970	11960	12
402	20240327	134200	332764010	11970	11960	11970	11960	158
403	20240327	134100	330874220	11950	11960	11960	11950	246
404	20240327	134000	327932160	11960	11960	11960	11960	120
405	20240327	133900	326496960	11950	11940	11950	11940	90
406	20240327	133800	325421670	11950	11940	11950	11940	325
407	20240327	133700	321540170	11930	11930	11930	11930	11
408	20240327	133600	321408940	11930	11940	11940	11920	125
409	20240327	133500	319916900	11940	11930	11940	11930	118
410	20240327	133400	318509040	11930	11920	11930	11920	871
411	20240327	133300	308124840	11920	11910	11920	11910	22
412	20240327	133200	307862700	11920	11920	11920	11920	150
413	20240327	133100	306074700	11910	11910	11910	11910	124
414	20240327	133000	304597860	11900	11900	11900	11900	9
415	20240327	132900	304490760	11910	11910	11910	11910	68
416	20240327	132800	303680880	11910	11910	11910	11910	68
417	20240327	132700	302871000	11900	11900	11910	11900	507
418	20240327	132600	296834250	11900	11900	11900	11900	6
419	20240327	132500	296762850	11900	11890	11900	11890	77
420	20240327	132400	295846640	11900	11900	11900	11900	69
421	20240327	132300	295025540	11890	11890	11890	11890	111
422	20240327	132200	293705750	11900	11900	11900	11890	144
423	20240327	132100	291992250	11900	11900	11910	11900	79
424	20240327	132000	291051740	11900	11910	11910	11900	42
425	20240327	131900	290551930	11900	11890	11900	11890	13
426	20240327	131800	290397310	11900	11890	11900	11890	132
427	20240327	131700	288826520	11900	11900	11900	11900	0
428	20240327	131600	288826520	11900	11900	11900	11890	78
429	20240327	131500	287898410	11900	11900	11900	11900	68
430	20240327	131400	287089210	11890	11890	11900	11890	88
431	20240327	131300	286042110	11900	11900	11910	11900	1137
432	20240327	131200	272511800	11900	11900	11910	11900	70
433	20240327	131100	271678120	11900	11910	11910	11900	78
434	20240327	131000	270749240	11910	11910	11910	11910	0
435	20240327	130900	270749240	11910	11900	11910	11900	71
436	20240327	130800	269903660	11900	11900	11900	11900	9
437	20240327	130700	269796560	11880	11880	11880	11880	0
438	20240327	130600	269796560	11880	11880	11880	11880	9
439	20240327	130500	269689640	11880	11890	11900	11880	77
440	20240327	130400	268773470	11860	11860	11860	11860	0
441	20240327	130300	268773470	11860	11860	11860	11860	0
442	20240327	130200	268773470	11860	11910	11910	11860	170
443	20240327	130100	266753030	11920	11920	11920	11920	69
444	20240327	130000	265930550	11920	11910	11920	11910	28
445	20240327	125900	265596990	11910	11920	11920	11910	69
446	20240327	125800	264774520	11910	11910	11920	11910	249
447	20240327	125700	261808250	11920	11910	11920	11910	71
448	20240327	125600	260962470	11910	11900	11910	11890	605
449	20240327	125500	253763070	11890	11870	11890	11870	805
450	20240327	125400	244193670	11870	11860	11870	11850	492
451	20240327	125300	238356590	11840	11840	11840	11840	2
452	20240327	125200	238332910	11860	11850	11860	11850	12
453	20240327	125100	238190600	11830	11830	11830	11830	9
454	20240327	125000	238084130	11860	11850	11860	11850	13
455	20240327	124900	237930060	11830	11830	11830	11830	10
456	20240327	124800	237811760	11830	11840	11860	11830	25
457	20240327	124700	237515600	11860	11860	11860	11860	0
458	20240327	124600	237515600	11860	11830	11860	11830	21
459	20240327	124500	237266810	11850	11850	11850	11850	1
460	20240327	124400	237254960	11850	11840	11850	11840	15
461	20240327	124300	237077240	11830	11830	11830	11830	9
462	20240327	124200	236970770	11830	11830	11830	11830	0
463	20240327	124100	236970770	11830	11830	11830	11830	0
464	20240327	124000	236970770	11830	11830	11830	11830	9
465	20240327	123900	236864300	11830	11830	11830	11830	0
466	20240327	123800	236864300	11830	11830	11830	11830	0
467	20240327	123700	236864300	11830	11840	11840	11830	24
468	20240327	123600	236580230	11850	11850	11850	11850	0
469	20240327	123500	236580230	11850	11830	11860	11830	70
470	20240327	123400	235750870	11830	11830	11830	11830	0
471	20240327	123300	235750870	11830	11830	11830	11830	2
472	20240327	123200	235727210	11820	11820	11820	11820	9
473	20240327	123100	235620830	11850	11820	11850	11820	106
474	20240327	123000	234367760	11820	11820	11820	11820	0
475	20240327	122900	234367760	11820	11820	11820	11820	9
476	20240327	122800	234261380	11860	11860	11860	11860	0
477	20240327	122700	234261380	11860	11820	11860	11820	23
478	20240327	122600	233989400	11810	11820	11820	11810	9
479	20240327	122500	233883080	11820	11820	11820	11820	2
480	20240327	122400	233859440	11820	11820	11820	11820	30
481	20240327	122300	233504840	11820	11820	11820	11820	9
482	20240327	122200	233398460	11820	11820	11820	11820	1
483	20240327	122100	233386640	11810	11810	11860	11810	11
484	20240327	122000	233256680	11860	11860	11860	11860	5
485	20240327	121900	233197380	11810	11860	11860	11810	2
486	20240327	121800	233173710	11810	11800	11810	11800	101
487	20240327	121700	231981880	11800	11850	11850	11800	3000
488	20240327	121600	196550550	11850	11850	11850	11850	0
489	20240327	121500	196550550	11850	11880	11880	11850	14
490	20240327	121400	196384500	11850	11850	11850	11850	0
491	20240327	121300	196384500	11850	11850	11850	11850	0
492	20240327	121200	196384500	11850	11850	11850	11850	9
493	20240327	121100	196277850	11880	11880	11880	11880	9
494	20240327	121000	196170930	11850	11850	11880	11850	106
495	20240327	120900	194914680	11880	11880	11880	11850	51
496	20240327	120800	194309070	11880	11880	11880	11880	0
497	20240327	120700	194309070	11880	11850	11880	11850	21
498	20240327	120600	194059860	11880	11880	11880	11880	0
499	20240327	120500	194059860	11880	11880	11880	11880	35
500	20240327	120400	193644060	11850	11850	11850	11840	9
501	20240327	120300	193537480	11890	11890	11890	11890	12
502	20240327	120200	193394800	11890	11890	11890	11890	0
503	20240327	120100	193394800	11890	11860	11890	11840	27
504	20240327	120000	193074570	11840	11840	11840	11840	0
505	20240327	115900	193074570	11840	11840	11840	11840	2
506	20240327	115800	193050890	11840	11840	11840	11840	9
507	20240327	115700	192944330	11840	11840	11840	11840	0
508	20240327	115600	192944330	11840	11840	11840	11840	1
509	20240327	115500	192932490	11840	11890	11890	11840	131
510	20240327	115400	191375400	11890	11890	11890	11890	0
511	20240327	115300	191375400	11890	11840	11890	11840	532
512	20240327	115200	185052130	11840	11880	11880	11840	2
513	20240327	115100	185028410	11840	11840	11840	11840	11
514	20240327	115000	184898170	11840	11850	11850	11840	40
515	20240327	114900	184424260	11850	11850	11850	11850	1
516	20240327	114800	184412410	11860	11860	11880	11860	90
517	20240327	114700	183343300	11860	11820	11860	11820	125
518	20240327	114600	181861250	11830	11830	11830	11830	2
519	20240327	114500	181837590	11820	11820	11820	11820	0
520	20240327	114400	181837590	11820	11830	11830	11820	12
521	20240327	114300	181695710	11820	11820	11820	11820	0
522	20240327	114200	181695710	11820	11820	11820	11820	9
523	20240327	114100	181589330	11820	11820	11820	11820	0
524	20240327	114000	181589330	11820	11820	11820	11820	0
525	20240327	113900	181589330	11820	11820	11820	11820	9
526	20240327	113800	181482950	11820	11820	11820	11820	203
527	20240327	113700	179083490	11810	11810	11810	11810	0
528	20240327	113600	179083490	11810	11870	11870	11810	13
529	20240327	113500	178929720	11810	11850	11870	11810	1010
530	20240327	113400	166984700	11810	11810	11810	11810	0
531	20240327	113300	166984700	11810	11860	11860	11810	109
532	20240327	113200	165692410	11860	11820	11860	11820	800
533	20240327	113100	156216440	11820	11820	11820	11820	200
534	20240327	113000	153852440	11810	11810	11820	11810	54
535	20240327	112900	153214650	11820	11820	11820	11820	0
536	20240327	112800	153214650	11820	11820	11820	11820	1330
537	20240327	112700	137494050	11850	11850	11850	11850	12
538	20240327	112600	137351850	11850	11850	11850	11850	0
539	20240327	112500	137351850	11850	11830	11850	11820	26
540	20240327	112400	137044010	11830	11830	11830	11830	1
541	20240327	112300	137032180	11840	11840	11840	11840	1
542	20240327	112200	137020340	11820	11830	11830	11820	29
543	20240327	112100	136677310	11830	11830	11830	11830	0
544	20240327	112000	136677310	11830	11830	11830	11830	0
545	20240327	111900	136677310	11830	11850	11850	11830	95
546	20240327	111800	135553360	11850	11850	11850	11850	12
547	20240327	111700	135411160	11830	11830	11830	11830	0
548	20240327	111600	135411160	11830	11830	11830	11830	9
549	20240327	111500	135304690	11830	11830	11830	11830	0
550	20240327	111400	135304690	11830	11830	11830	11830	9
551	20240327	111300	135198220	11830	11830	11830	11830	1
552	20240327	111200	135186390	11830	11830	11830	11830	1
553	20240327	111100	135174560	11830	11830	11830	11830	9
554	20240327	111000	135068090	11830	11830	11830	11830	102
555	20240327	110900	133861430	11830	11840	11840	11830	362
556	20240327	110800	129578270	11830	11840	11840	11830	9
557	20240327	110700	129471760	11840	11840	11840	11840	0
558	20240327	110600	129471760	11840	11840	11840	11840	67
559	20240327	110500	128678480	11840	11840	11840	11840	9
560	20240327	110400	128571920	11840	11840	11840	11840	73
561	20240327	110300	127707600	11840	11840	11840	11840	352
562	20240327	110200	123539920	11840	11860	11860	11840	59
563	20240327	110100	122840360	11860	11860	11860	11860	0
564	20240327	110000	122840360	11860	11840	11860	11840	11
565	20240327	105900	122710080	11840	11840	11840	11840	16
566	20240327	105800	122520640	11840	11840	11840	11840	1
567	20240327	105700	122508800	11840	11840	11840	11840	109
568	20240327	105600	121218240	11860	11860	11860	11860	13
569	20240327	105500	121064060	11860	11840	11860	11840	6
570	20240327	105400	120992920	11860	11860	11860	11850	33
571	20240327	105300	120601630	11860	11860	11860	11860	13
572	20240327	105200	120447450	11860	11860	11860	11860	12
573	20240327	105100	120305130	11840	11860	11860	11840	22
574	20240327	105000	120044410	11840	11840	11840	11840	5
575	20240327	104900	119985210	11840	11840	11840	11840	77
576	20240327	104800	119073530	11840	11860	11860	11840	23
577	20240327	104700	118800970	11860	11860	11860	11860	12
578	20240327	104600	118658650	11840	11840	11840	11840	8
579	20240327	104500	118563930	11860	11840	11860	11840	52
580	20240327	104400	117947230	11840	11840	11840	11840	10
581	20240327	104300	117828830	11840	11850	11850	11840	32
582	20240327	104200	117449940	11840	11850	11850	11840	47
583	20240327	104100	116893210	11840	11840	11840	11840	0
584	20240327	104000	116893210	11840	11840	11840	11840	9
585	20240327	103900	116786650	11840	11850	11850	11840	2
586	20240327	103800	116762960	11850	11850	11850	11840	385
587	20240327	103700	112201280	11850	11850	11850	11850	9
588	20240327	103600	112094630	11850	11850	11850	11850	1
589	20240327	103500	112082780	11850	11850	11850	11850	9
590	20240327	103400	111976130	11850	11850	11850	11850	122
591	20240327	103300	110530430	11860	11860	11860	11860	50
592	20240327	103200	109937430	11850	11850	11850	11850	9
593	20240327	103100	109830780	11850	11850	11850	11850	27
594	20240327	103000	109510830	11850	11850	11850	11850	20
595	20240327	102900	109273830	11850	11850	11850	11840	158
596	20240327	102800	107402690	11850	11860	11860	11850	339
597	20240327	102700	103383870	11870	11870	11870	11870	1
598	20240327	102600	103372000	11860	11870	11870	11860	32
599	20240327	102500	102992250	11870	11870	11870	11870	0
600	20240327	102400	102992250	11870	11880	11880	11870	8
601	20240327	102300	102897280	11870	11880	11880	11870	280
602	20240327	102200	99573670	11880	11880	11880	11880	0
603	20240327	102100	99573670	11880	11880	11880	11880	20
604	20240327	102000	99336070	11880	11880	11880	11880	28
605	20240327	101900	99003430	11880	11880	11880	11880	10
606	20240327	101800	98884630	11880	11880	11880	11880	1
607	20240327	101700	98872750	11880	11880	11880	11880	0
608	20240327	101600	98872750	11880	11880	11880	11880	330
609	20240327	101500	94952350	11900	11880	11900	11880	13
610	20240327	101400	94797670	11900	11900	11900	11900	18
611	20240327	101300	94583470	11900	11900	11900	11900	12
612	20240327	101200	94440670	11900	11880	11900	11880	18
613	20240327	101100	94226590	11890	11890	11890	11890	28
614	20240327	101000	93893670	11880	11890	11890	11880	25
615	20240327	100900	93596550	11880	11870	11880	11870	72
616	20240327	100800	92741250	11870	11860	11870	11860	3
617	20240327	100700	92705650	11860	11860	11860	11860	0
618	20240327	100600	92705650	11860	11860	11860	11860	0
619	20240327	100500	92705650	11860	11860	11860	11860	0
620	20240327	100400	92705650	11860	11880	11880	11860	1024
621	20240327	100300	80550490	11880	11880	11880	11880	1
622	20240327	100200	80538610	11870	11880	11880	11870	2
623	20240327	100100	80514860	11860	11860	11860	11860	0
624	20240327	100000	80514860	11860	11860	11860	11860	1
625	20240327	095900	80503000	11860	11860	11860	11860	1
626	20240327	095800	80491140	11860	11860	11860	11860	0
627	20240327	095700	80491140	11860	11860	11860	11860	0
628	20240327	095600	80491140	11860	11860	11860	11860	453
629	20240327	095500	75118560	11880	11880	11880	11880	33
630	20240327	095400	74726520	11880	11860	11880	11860	242
631	20240327	095300	71855980	11880	11880	11880	11880	5
632	20240327	095200	71796580	11880	11870	11880	11870	426
633	20240327	095100	66739860	11870	11870	11870	11870	102
634	20240327	095000	65529120	11870	11870	11870	11870	1
635	20240327	094900	65517250	11860	11860	11860	11860	113
636	20240327	094800	64177070	11870	11870	11870	11870	0
637	20240327	094700	64177070	11870	11860	11870	11860	501
638	20240327	094600	58231580	11840	11840	11860	11840	110
639	20240327	094500	56929140	11840	11860	11860	11840	579
640	20240327	094400	50068780	11850	11850	11850	11850	136
641	20240327	094300	48457180	11860	11860	11860	11860	22
642	20240327	094200	48196260	11860	11860	11860	11860	0
643	20240327	094100	48196260	11860	11860	11860	11860	337
644	20240327	094000	44199440	11870	11880	11880	11870	132
645	20240327	093900	42632570	11880	11880	11880	11880	8
646	20240327	093800	42537530	11880	11880	11880	11880	13
647	20240327	093700	42383090	11880	11880	11880	11880	3
648	20240327	093600	42347450	11880	11880	11880	11880	150
649	20240327	093500	40565450	11880	11880	11880	11880	1
650	20240327	093400	40553570	11880	11880	11880	11880	3
651	20240327	093300	40517930	11880	11880	11880	11880	0
652	20240327	093200	40517930	11880	11890	11890	11880	19
653	20240327	093100	40292130	11900	11900	11900	11900	4
654	20240327	093000	40244530	11870	11870	11870	11860	381
655	20240327	092900	35724060	11870	11890	11890	11870	127
656	20240327	092800	34215680	11890	11890	11890	11890	258
657	20240327	092700	31148060	11890	11900	11910	11890	419
658	20240327	092600	26160860	11900	11900	11900	11900	0
659	20240327	092500	26160860	11900	11900	11900	11900	54
660	20240327	092400	25518260	11900	11900	11900	11900	5
661	20240327	092300	25458760	11910	11910	11910	11910	38
662	20240327	092200	25006180	11910	11910	11910	11910	20
663	20240327	092100	24767980	11910	11900	11910	11900	204
664	20240327	092000	22339340	11900	11900	11900	11900	101
665	20240327	091900	21137440	11900	11910	11910	11900	96
666	20240327	091800	19994580	11910	11910	11910	11910	0
667	20240327	091700	19994580	11910	11910	11910	11910	42
668	20240327	091600	19494360	11910	11920	11920	11910	55
669	20240327	091500	18838780	11920	11890	11920	11890	663
670	20240327	091400	10951300	11890	11890	11890	11890	13
671	20240327	091300	10796730	11890	11890	11890	11880	26
672	20240327	091200	10487690	11890	11890	11890	11890	14
673	20240327	091100	10321230	11890	11890	11890	11890	12
674	20240327	091000	10178550	11890	11890	11890	11890	12
675	20240327	090900	10035870	11890	11890	11890	11890	102
676	20240327	090800	8823090	11890	11890	11890	11890	55
677	20240327	090700	8169140	11890	11890	11890	11890	1
678	20240327	090600	8157250	11840	11840	11840	11840	0
679	20240327	090500	8157250	11840	11840	11840	11840	84
680	20240327	090400	7162690	11890	11890	11890	11890	1
681	20240327	090300	7150800	11830	11830	11830	11830	0
682	20240327	090200	7150800	11830	11830	11830	11830	136
683	20240327	090100	5541920	11780	11830	11830	11780	257
684	20240327	090000	2507550	11850	11890	11890	11850	191