KissMeData/089980/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193900	967591980	19140	19140	19140	19140	775
3	20240327	193800	967591980	19140	19140	19140	19140	0
4	20240327	193700	967591980	19140	19140	19140	19140	0
5	20240327	193600	967591980	19140	19140	19140	19140	0
6	20240327	193500	967591980	19140	19140	19140	19140	0
7	20240327	193400	967591980	19140	19140	19140	19140	0
8	20240327	193300	967591980	19140	19140	19140	19140	0
9	20240327	193200	967591980	19140	19140	19140	19140	0
10	20240327	193100	967591980	19140	19140	19140	19140	0
11	20240327	193000	967591980	19140	19140	19140	19140	0
12	20240327	192900	967591980	19140	19140	19140	19140	0
13	20240327	192800	967591980	19140	19140	19140	19140	0
14	20240327	192700	967591980	19140	19140	19140	19140	0
15	20240327	192600	967591980	19140	19140	19140	19140	0
16	20240327	192500	967591980	19140	19140	19140	19140	0
17	20240327	192400	967591980	19140	19140	19140	19140	0
18	20240327	192300	967591980	19140	19140	19140	19140	0
19	20240327	192200	967591980	19140	19140	19140	19140	0
20	20240327	192100	967591980	19140	19140	19140	19140	0
21	20240327	192000	967591980	19140	19140	19140	19140	0
22	20240327	191900	967591980	19140	19140	19140	19140	0
23	20240327	191800	967591980	19140	19140	19140	19140	0
24	20240327	191700	967591980	19140	19140	19140	19140	0
25	20240327	191600	967591980	19140	19140	19140	19140	0
26	20240327	191500	967591980	19140	19140	19140	19140	0
27	20240327	191400	967591980	19140	19140	19140	19140	0
28	20240327	191300	967591980	19140	19140	19140	19140	0
29	20240327	191200	967591980	19140	19140	19140	19140	0
30	20240327	191100	967591980	19140	19140	19140	19140	0
31	20240327	191000	967591980	19140	19140	19140	19140	0
32	20240327	190900	967591980	19140	19140	19140	19140	775
33	20240327	190800	967591980	19140	19140	19140	19140	0
34	20240327	190700	967591980	19140	19140	19140	19140	0
35	20240327	190600	967591980	19140	19140	19140	19140	0
36	20240327	190500	967591980	19140	19140	19140	19140	0
37	20240327	190400	967591980	19140	19140	19140	19140	0
38	20240327	190300	967591980	19140	19140	19140	19140	0
39	20240327	190200	967591980	19140	19140	19140	19140	0
40	20240327	190100	967591980	19140	19140	19140	19140	0
41	20240327	190000	967591980	19140	19140	19140	19140	0
42	20240327	185900	967591980	19140	19140	19140	19140	0
43	20240327	185800	967591980	19140	19140	19140	19140	0
44	20240327	185700	967591980	19140	19140	19140	19140	0
45	20240327	185600	967591980	19140	19140	19140	19140	0
46	20240327	185500	967591980	19140	19140	19140	19140	0
47	20240327	185400	967591980	19140	19140	19140	19140	0
48	20240327	185300	967591980	19140	19140	19140	19140	0
49	20240327	185200	967591980	19140	19140	19140	19140	0
50	20240327	185100	967591980	19140	19140	19140	19140	0
51	20240327	185000	967591980	19140	19140	19140	19140	0
52	20240327	184900	967591980	19140	19140	19140	19140	0
53	20240327	184800	967591980	19140	19140	19140	19140	0
54	20240327	184700	967591980	19140	19140	19140	19140	0
55	20240327	184600	967591980	19140	19140	19140	19140	0
56	20240327	184500	967591980	19140	19140	19140	19140	0
57	20240327	184400	967591980	19140	19140	19140	19140	0
58	20240327	184300	967591980	19140	19140	19140	19140	0
59	20240327	184200	967591980	19140	19140	19140	19140	0
60	20240327	184100	967591980	19140	19140	19140	19140	0
61	20240327	184000	967591980	19140	19140	19140	19140	0
62	20240327	183900	967591980	19140	19140	19140	19140	775
63	20240327	183800	967591980	19140	19140	19140	19140	0
64	20240327	183700	967591980	19140	19140	19140	19140	0
65	20240327	183600	967591980	19140	19140	19140	19140	0
66	20240327	183500	967591980	19140	19140	19140	19140	0
67	20240327	183400	967591980	19140	19140	19140	19140	0
68	20240327	183300	967591980	19140	19140	19140	19140	0
69	20240327	183200	967591980	19140	19140	19140	19140	0
70	20240327	183100	967591980	19140	19140	19140	19140	0
71	20240327	183000	967591980	19140	19140	19140	19140	0
72	20240327	182900	967591980	19140	19140	19140	19140	0
73	20240327	182800	967591980	19140	19140	19140	19140	0
74	20240327	182700	967591980	19140	19140	19140	19140	0
75	20240327	182600	967591980	19140	19140	19140	19140	0
76	20240327	182500	967591980	19140	19140	19140	19140	0
77	20240327	182400	967591980	19140	19140	19140	19140	0
78	20240327	182300	967591980	19140	19140	19140	19140	0
79	20240327	182200	967591980	19140	19140	19140	19140	0
80	20240327	182100	967591980	19140	19140	19140	19140	0
81	20240327	182000	967591980	19140	19140	19140	19140	0
82	20240327	181900	967591980	19140	19140	19140	19140	0
83	20240327	181800	967591980	19140	19140	19140	19140	0
84	20240327	181700	967591980	19140	19140	19140	19140	0
85	20240327	181600	967591980	19140	19140	19140	19140	0
86	20240327	181500	967591980	19140	19140	19140	19140	0
87	20240327	181400	967591980	19140	19140	19140	19140	0
88	20240327	181300	967591980	19140	19140	19140	19140	0
89	20240327	181200	967591980	19140	19140	19140	19140	0
90	20240327	181100	967591980	19140	19140	19140	19140	0
91	20240327	181000	967591980	19140	19140	19140	19140	0
92	20240327	180900	967591980	19140	19140	19140	19140	775
93	20240327	180800	967591980	19140	19140	19140	19140	0
94	20240327	180700	967591980	19140	19140	19140	19140	0
95	20240327	180600	967591980	19140	19140	19140	19140	0
96	20240327	180500	967591980	19140	19140	19140	19140	0
97	20240327	180400	967591980	19140	19140	19140	19140	0
98	20240327	180300	967591980	19140	19140	19140	19140	0
99	20240327	180200	967591980	19140	19140	19140	19140	0
100	20240327	180100	967591980	19140	19140	19140	19140	0
101	20240327	180000	967591980	19140	19140	19140	19140	0
102	20240327	175900	967591980	19140	19140	19140	19140	0
103	20240327	175800	967591980	19140	19140	19140	19140	0
104	20240327	175700	967591980	19140	19140	19140	19140	0
105	20240327	175600	967591980	19140	19140	19140	19140	0
106	20240327	175500	967591980	19140	19140	19140	19140	0
107	20240327	175400	967591980	19140	19140	19140	19140	0
108	20240327	175300	967591980	19140	19140	19140	19140	0
109	20240327	175200	967591980	19140	19140	19140	19140	0
110	20240327	175100	967591980	19140	19140	19140	19140	0
111	20240327	175000	967591980	19140	19140	19140	19140	0
112	20240327	174900	967591980	19140	19140	19140	19140	0
113	20240327	174800	967591980	19140	19140	19140	19140	0
114	20240327	174700	967591980	19140	19140	19140	19140	0
115	20240327	174600	967591980	19140	19140	19140	19140	0
116	20240327	174500	967591980	19140	19140	19140	19140	0
117	20240327	174400	967591980	19140	19140	19140	19140	0
118	20240327	174300	967591980	19140	19140	19140	19140	0
119	20240327	174200	967591980	19140	19140	19140	19140	0
120	20240327	174100	967591980	19140	19140	19140	19140	0
121	20240327	174000	967591980	19140	19140	19140	19140	0
122	20240327	173900	967591980	19140	19140	19140	19140	775
123	20240327	173800	967591980	19140	19140	19140	19140	0
124	20240327	173700	967591980	19140	19140	19140	19140	0
125	20240327	173600	967591980	19140	19140	19140	19140	0
126	20240327	173500	967591980	19140	19140	19140	19140	0
127	20240327	173400	967591980	19140	19140	19140	19140	0
128	20240327	173300	967591980	19140	19140	19140	19140	0
129	20240327	173200	967591980	19140	19140	19140	19140	0
130	20240327	173100	967591980	19140	19140	19140	19140	0
131	20240327	173000	967591980	19140	19140	19140	19140	0
132	20240327	172900	967591980	19140	19140	19140	19140	0
133	20240327	172800	967591980	19140	19140	19140	19140	0
134	20240327	172700	967591980	19140	19140	19140	19140	0
135	20240327	172600	967591980	19140	19140	19140	19140	0
136	20240327	172500	967591980	19140	19140	19140	19140	0
137	20240327	172400	967591980	19140	19140	19140	19140	0
138	20240327	172300	967591980	19140	19140	19140	19140	0
139	20240327	172200	967591980	19140	19140	19140	19140	0
140	20240327	172100	967591980	19140	19140	19140	19140	0
141	20240327	172000	967591980	19140	19140	19140	19140	0
142	20240327	171900	967591980	19140	19140	19140	19140	0
143	20240327	171800	967591980	19140	19140	19140	19140	0
144	20240327	171700	967591980	19140	19140	19140	19140	0
145	20240327	171600	967591980	19140	19140	19140	19140	0
146	20240327	171500	967591980	19140	19140	19140	19140	0
147	20240327	171400	967591980	19140	19140	19140	19140	0
148	20240327	171300	967591980	19140	19140	19140	19140	0
149	20240327	171200	967591980	19140	19140	19140	19140	0
150	20240327	171100	967591980	19140	19140	19140	19140	0
151	20240327	171000	967591980	19140	19140	19140	19140	0
152	20240327	170900	967591980	19140	19140	19140	19140	775
153	20240327	170800	967591980	19140	19140	19140	19140	0
154	20240327	170700	967591980	19140	19140	19140	19140	0
155	20240327	170600	967591980	19140	19140	19140	19140	0
156	20240327	170500	967591980	19140	19140	19140	19140	0
157	20240327	170400	967591980	19140	19140	19140	19140	0
158	20240327	170300	967591980	19140	19140	19140	19140	0
159	20240327	170200	967591980	19140	19140	19140	19140	0
160	20240327	170100	967591980	19140	19140	19140	19140	0
161	20240327	170000	967591980	19140	19140	19140	19140	0
162	20240327	165900	967591980	19140	19140	19140	19140	0
163	20240327	165800	967591980	19140	19140	19140	19140	0
164	20240327	165700	967591980	19140	19140	19140	19140	0
165	20240327	165600	967591980	19140	19140	19140	19140	0
166	20240327	165500	967591980	19140	19140	19140	19140	0
167	20240327	165400	967591980	19140	19140	19140	19140	0
168	20240327	165300	967591980	19140	19140	19140	19140	0
169	20240327	165200	967591980	19140	19140	19140	19140	0
170	20240327	165100	967591980	19140	19140	19140	19140	0
171	20240327	165000	967591980	19140	19140	19140	19140	0
172	20240327	164900	967591980	19140	19140	19140	19140	0
173	20240327	164800	967591980	19140	19140	19140	19140	0
174	20240327	164700	967591980	19140	19140	19140	19140	0
175	20240327	164600	967591980	19140	19140	19140	19140	0
176	20240327	164500	967591980	19140	19140	19140	19140	0
177	20240327	164400	967591980	19140	19140	19140	19140	0
178	20240327	164300	967591980	19140	19140	19140	19140	0
179	20240327	164200	967591980	19140	19140	19140	19140	0
180	20240327	164100	967591980	19140	19140	19140	19140	0
181	20240327	164000	967591980	19140	19140	19140	19140	0
182	20240327	163900	967591980	19140	19140	19140	19140	775
183	20240327	163800	967591980	19140	19140	19140	19140	0
184	20240327	163700	967591980	19140	19140	19140	19140	0
185	20240327	163600	967591980	19140	19140	19140	19140	0
186	20240327	163500	967591980	19140	19140	19140	19140	0
187	20240327	163400	967591980	19140	19140	19140	19140	0
188	20240327	163300	967591980	19140	19140	19140	19140	0
189	20240327	163200	967591980	19140	19140	19140	19140	0
190	20240327	163100	967591980	19140	19140	19140	19140	0
191	20240327	163000	967591980	19140	19140	19140	19140	0
192	20240327	162900	967591980	19140	19140	19140	19140	0
193	20240327	162800	967591980	19140	19140	19140	19140	0
194	20240327	162700	967591980	19140	19140	19140	19140	0
195	20240327	162600	967591980	19140	19140	19140	19140	0
196	20240327	162500	967591980	19140	19140	19140	19140	0
197	20240327	162400	967591980	19140	19140	19140	19140	0
198	20240327	162300	967591980	19140	19140	19140	19140	0
199	20240327	162200	967591980	19140	19140	19140	19140	0
200	20240327	162100	967591980	19140	19140	19140	19140	0
201	20240327	162000	967591980	19140	19140	19140	19140	0
202	20240327	161900	967591980	19140	19140	19140	19140	0
203	20240327	161800	967591980	19140	19140	19140	19140	0
204	20240327	161700	967591980	19140	19140	19140	19140	0
205	20240327	161600	967591980	19140	19140	19140	19140	0
206	20240327	161500	967591980	19140	19140	19140	19140	0
207	20240327	161400	967591980	19140	19140	19140	19140	0
208	20240327	161300	967591980	19140	19140	19140	19140	0
209	20240327	161200	967591980	19140	19140	19140	19140	0
210	20240327	161100	967591980	19140	19140	19140	19140	0
211	20240327	161000	967591980	19140	19140	19140	19140	0
212	20240327	160900	967591980	19140	19140	19140	19140	775
213	20240327	160800	967591980	19140	19140	19140	19140	0
214	20240327	160700	967591980	19140	19140	19140	19140	0
215	20240327	160600	967591980	19140	19140	19140	19140	0
216	20240327	160500	967591980	19140	19140	19140	19140	0
217	20240327	160400	967591980	19140	19140	19140	19140	0
218	20240327	160300	967591980	19140	19140	19140	19140	0
219	20240327	160200	967591980	19140	19140	19140	19140	0
220	20240327	160100	967591980	19140	19140	19140	19140	0
221	20240327	160000	967591980	19140	19140	19140	19140	0
222	20240327	155900	967591980	19140	19140	19140	19140	0
223	20240327	155800	967591980	19140	19140	19140	19140	0
224	20240327	155700	967591980	19140	19140	19140	19140	0
225	20240327	155600	967591980	19140	19140	19140	19140	0
226	20240327	155500	967591980	19140	19140	19140	19140	0
227	20240327	155400	967591980	19140	19140	19140	19140	0
228	20240327	155300	967591980	19140	19140	19140	19140	0
229	20240327	155200	967591980	19140	19140	19140	19140	0
230	20240327	155100	967591980	19140	19140	19140	19140	0
231	20240327	155000	967591980	19140	19140	19140	19140	0
232	20240327	154900	967591980	19140	19140	19140	19140	0
233	20240327	154800	967591980	19140	19140	19140	19140	0
234	20240327	154700	967591980	19140	19140	19140	19140	0
235	20240327	154600	967591980	19140	19140	19140	19140	0
236	20240327	154500	967591980	19140	19140	19140	19140	0
237	20240327	154400	967591980	19140	19140	19140	19140	0
238	20240327	154300	967591980	19140	19140	19140	19140	0
239	20240327	154200	967591980	19140	19140	19140	19140	0
240	20240327	154100	967591980	19140	19140	19140	19140	0
241	20240327	154000	967591980	19140	19140	19140	19140	0
242	20240327	153900	967591980	19140	19140	19140	19140	775
243	20240327	153800	967591980	19140	19140	19140	19140	0
244	20240327	153700	967591980	19140	19140	19140	19140	0
245	20240327	153600	967591980	19140	19140	19140	19140	0
246	20240327	153500	967591980	19140	19140	19140	19140	0
247	20240327	153400	967591980	19140	19140	19140	19140	0
248	20240327	153300	967591980	19140	19140	19140	19140	0
249	20240327	153200	967591980	19140	19140	19140	19140	0
250	20240327	153100	967591980	19140	19140	19140	19140	0
251	20240327	153000	967591980	19140	19140	19140	19140	775
252	20240327	152900	952758480	19130	19130	19130	19130	0
253	20240327	152800	952758480	19130	19130	19130	19130	0
254	20240327	152700	952758480	19130	19130	19130	19130	0
255	20240327	152600	952758480	19130	19130	19130	19130	0
256	20240327	152500	952758480	19130	19130	19130	19130	0
257	20240327	152400	952758480	19130	19130	19130	19130	0
258	20240327	152300	952758480	19130	19130	19130	19130	0
259	20240327	152200	952758480	19130	19130	19130	19130	0
260	20240327	152100	952758480	19130	19130	19130	19130	0
261	20240327	152000	952758480	19130	19130	19130	19130	0
262	20240327	151900	952758480	19130	19130	19130	19120	329
263	20240327	151800	946464740	19130	19120	19130	19120	21
264	20240327	151700	946063210	19130	19130	19130	19130	1
265	20240327	151600	946044080	19130	19130	19130	19130	33
266	20240327	151500	945412790	19130	19130	19130	19130	3
267	20240327	151400	945355400	19130	19130	19130	19130	10
268	20240327	151300	945164100	19130	19100	19130	19100	72
269	20240327	151200	943787340	19100	19100	19130	19090	1062
270	20240327	151100	923493930	19100	19100	19100	19100	0
271	20240327	151000	923493930	19100	19090	19100	19090	33
272	20240327	150900	922863640	19090	19090	19090	19090	94
273	20240327	150800	921069180	19090	19060	19090	19060	21
274	20240327	150700	920668890	19090	19090	19090	19090	2
275	20240327	150600	920630710	19090	19080	19090	19080	8
276	20240327	150500	920478060	19080	19080	19090	19070	270
277	20240327	150400	915327970	19080	19070	19080	19070	309
278	20240327	150300	909434620	19070	19070	19070	19070	43
279	20240327	150200	908614610	19040	19050	19060	19000	6818
280	20240327	150100	779031440	19060	19050	19060	19050	113
281	20240327	150000	776878460	19040	19040	19040	19030	71
282	20240327	145900	775526840	19040	19040	19040	19040	75
283	20240327	145800	774098840	19010	19010	19010	19010	68
284	20240327	145700	772806160	19010	19010	19010	19010	59
285	20240327	145600	771684570	19010	19010	19010	19010	21
286	20240327	145500	771285360	19040	19030	19040	19010	58
287	20240327	145400	770182530	19040	19050	19050	19030	25
288	20240327	145300	769706430	19040	19010	19050	19010	135
289	20240327	145200	767137130	19030	19030	19040	19030	5
290	20240327	145100	767041960	19040	19030	19040	19010	365
291	20240327	145000	760102150	19030	19020	19030	19020	52
292	20240327	144900	759113100	19030	19030	19030	19030	0
293	20240327	144800	759113100	19030	19030	19040	19030	20
294	20240327	144700	758732490	19040	19030	19040	19020	122
295	20240327	144600	756411420	19030	19030	19040	19030	117
296	20240327	144500	754184880	19040	19040	19040	19040	9
297	20240327	144400	754013520	19050	19040	19050	19030	79
298	20240327	144300	752509880	19050	19040	19050	19030	69
299	20240327	144200	751196650	19050	19040	19050	19040	28
300	20240327	144100	750663490	19050	19060	19060	19050	41
301	20240327	144000	749882430	19050	19050	19050	19050	95
302	20240327	143900	748072680	19050	19040	19050	19030	41
303	20240327	143800	747292060	19030	19030	19030	19030	58
304	20240327	143700	746188320	19040	19040	19040	19040	71
305	20240327	143600	744836480	19050	19060	19060	19050	22
306	20240327	143500	744417370	19050	19050	19050	19030	344
307	20240327	143400	737864270	19030	19030	19040	19010	56
308	20240327	143300	736799360	19040	19040	19050	19010	189
309	20240327	143200	733206110	19040	19020	19040	19010	21
310	20240327	143100	732806800	19020	19030	19030	19020	84
311	20240327	143000	731209090	19040	19040	19050	19040	69
312	20240327	142900	729895300	19040	19020	19040	19020	47
313	20240327	142800	729001320	19030	19030	19030	19030	0
314	20240327	142700	729001320	19030	19040	19050	19030	161
315	20240327	142600	725935780	19040	19030	19040	19030	54
316	20240327	142500	724908130	19040	19020	19040	19010	58
317	20240327	142400	723805100	19020	19020	19020	19020	44
318	20240327	142300	722968220	19040	19030	19040	19030	86
319	20240327	142200	721331630	19040	19020	19040	19010	143
320	20240327	142100	718612040	19030	19030	19030	19030	1
321	20240327	142000	718593010	19030	19030	19030	19010	70
322	20240327	141900	717262030	19040	19030	19040	19030	128
323	20240327	141800	714826180	19040	19040	19040	19040	1
324	20240327	141700	714807140	19010	19020	19030	19010	429
325	20240327	141600	706645370	19020	19020	19020	19020	103
326	20240327	141500	704686310	19030	19030	19030	19030	80
327	20240327	141400	703163910	19040	19030	19040	19030	47
328	20240327	141300	702269480	19030	19030	19030	19030	110
329	20240327	141200	700176180	19040	19040	19040	19030	57
330	20240327	141100	699091440	19040	19040	19040	19040	21
331	20240327	141000	698691600	19030	19030	19050	19030	169
332	20240327	140900	695475510	19030	19040	19040	19030	40
333	20240327	140800	694714300	19030	19030	19040	19030	104
334	20240327	140700	692735170	19030	19030	19030	19030	46
335	20240327	140600	691859790	19030	19030	19030	19030	42
336	20240327	140500	691060530	19030	19040	19040	19030	154
337	20240327	140400	688129900	19050	19030	19050	19030	49
338	20240327	140300	687197380	19010	19020	19020	19010	561
339	20240327	140200	676529890	19050	19040	19050	19020	120
340	20240327	140100	674246460	19050	19030	19050	19020	154
341	20240327	140000	671316030	19040	19040	19040	19040	1
342	20240327	135900	671296990	19020	19040	19040	19020	76
343	20240327	135800	669850930	19040	19040	19050	19030	87
344	20240327	135700	668194920	19040	19050	19050	19040	13
345	20240327	135600	667947330	19030	19040	19050	19030	113
346	20240327	135500	665796790	19050	19050	19050	19030	84
347	20240327	135400	664197900	19050	19050	19050	19030	83
348	20240327	135300	662618030	19050	19040	19050	19040	87
349	20240327	135200	660961480	19040	19050	19050	19040	77
350	20240327	135100	659495350	19050	19040	19050	19040	64
351	20240327	135000	658276770	19040	19040	19050	19040	84
352	20240327	134900	656677380	19040	19050	19050	19040	15
353	20240327	134800	656391680	19070	19040	19070	19040	112
354	20240327	134700	654259080	19040	19070	19080	19040	87
355	20240327	134600	652601270	19050	19050	19070	19040	96
356	20240327	134500	650773320	19070	19040	19070	19040	60
357	20240327	134400	649630700	19070	19070	19070	19030	133
358	20240327	134300	647098230	19070	19040	19070	19040	113
359	20240327	134200	644945970	19050	19050	19070	19050	54
360	20240327	134100	643917160	19070	19060	19070	19050	102
361	20240327	134000	641973480	19070	19060	19070	19060	112
362	20240327	133900	639838560	19070	19060	19070	19060	61
363	20240327	133800	638675890	19050	19060	19070	19050	56
364	20240327	133700	637608940	19070	19060	19070	19050	105
365	20240327	133600	635608100	19070	19050	19070	19050	69
366	20240327	133500	634293280	19030	19040	19040	19030	92
367	20240327	133400	632542070	19050	19040	19050	19040	43
368	20240327	133300	631723340	19040	19060	19070	19040	79
369	20240327	133200	630219130	19050	19060	19070	19050	54
370	20240327	133100	629190300	19050	19060	19070	19050	173
371	20240327	133000	625893960	19060	19050	19060	19050	50
372	20240327	132900	624941360	19060	19070	19070	19060	32
373	20240327	132800	624331160	19050	19060	19060	19050	91
374	20240327	132700	622597160	19060	19050	19060	19050	110
375	20240327	132600	620501190	19060	19060	19060	19060	55
376	20240327	132500	619452890	19060	19060	19060	19060	23
377	20240327	132400	619014510	19060	19060	19060	19060	56
378	20240327	132300	617947150	19060	19060	19060	19050	96
379	20240327	132200	616117900	19060	19060	19060	19060	1
380	20240327	132100	616098840	19050	19050	19060	19040	336
381	20240327	132000	609698260	19050	19030	19050	19030	254
382	20240327	131900	604862800	19030	19030	19030	19030	23
383	20240327	131800	604425110	19030	19040	19040	19030	22
384	20240327	131700	604006440	19030	19040	19040	19030	45
385	20240327	131600	603150080	19040	19040	19040	19040	44
386	20240327	131500	602312320	19050	19050	19050	19050	5
387	20240327	131400	602217070	19050	19050	19050	19050	41
388	20240327	131300	601436020	19060	19010	19060	19010	71
389	20240327	131200	600085830	19010	19010	19010	19010	77
390	20240327	131100	598622060	19010	19010	19010	19010	46
391	20240327	131000	597747600	19010	19010	19010	19010	57
392	20240327	130900	596664030	19020	19010	19060	19010	779
393	20240327	130800	581847750	19010	19030	19040	19010	131
394	20240327	130700	579354830	19000	19020	19020	19000	633
395	20240327	130600	567321660	19020	19020	19020	19020	54
396	20240327	130500	566294580	19020	19020	19020	19020	56
397	20240327	130400	565229460	19020	19020	19020	19020	0
398	20240327	130300	565229460	19020	19020	19020	19020	65
399	20240327	130200	563993160	19020	19020	19020	19020	43
400	20240327	130100	563175300	19040	19040	19040	19040	32
401	20240327	130000	562566020	19030	19030	19030	19030	79
402	20240327	125900	561062650	19030	19030	19030	19030	43
403	20240327	125800	560244360	19030	19030	19030	19010	64
404	20240327	125700	559027680	19010	19030	19030	19010	2
405	20240327	125600	558989640	19010	19020	19020	19010	125
406	20240327	125500	556612840	19020	19020	19020	19020	2
407	20240327	125400	556574800	19010	19020	19020	19010	100
408	20240327	125300	554673230	19020	19030	19030	19020	71
409	20240327	125200	553322610	19030	19030	19030	19030	62
410	20240327	125100	552142750	19040	19040	19040	19040	16
411	20240327	125000	551838110	19040	19020	19050	19020	914
412	20240327	124900	534453640	19020	19020	19020	19020	56
413	20240327	124800	533388520	19030	19030	19030	19030	47
414	20240327	124700	532494110	19040	19040	19040	19040	55
415	20240327	124600	531446910	19040	19030	19050	19030	82
416	20240327	124500	529885600	19030	19030	19030	19030	33
417	20240327	124400	529257610	19040	19040	19040	19040	29
418	20240327	124300	528705450	19040	19040	19040	19040	0
419	20240327	124200	528705450	19040	19040	19040	19040	82
420	20240327	124100	527144170	19030	19030	19030	19030	48
421	20240327	124000	526230730	19040	19040	19040	19040	20
422	20240327	123900	525849930	19040	19040	19040	19040	67
423	20240327	123800	524574250	19040	19030	19050	19030	29
424	20240327	123700	524022090	19020	19020	19020	19020	57
425	20240327	123600	522937950	19030	19030	19030	19030	0
426	20240327	123500	522937950	19030	19030	19030	19030	54
427	20240327	123400	521910330	19040	19040	19040	19040	46
428	20240327	123300	521034490	19040	19040	19040	19040	0
429	20240327	123200	521034490	19040	19040	19040	19040	89
430	20240327	123100	519339930	19030	19030	19030	19030	41
431	20240327	123000	518559700	19040	19040	19040	19040	3
432	20240327	122900	518502580	19050	19030	19050	19030	5
433	20240327	122800	518407390	19020	19040	19040	19020	60
434	20240327	122700	517266150	19040	19020	19050	19020	161
435	20240327	122600	514200740	19010	19010	19010	19010	0
436	20240327	122500	514200740	19010	19020	19020	19010	74
437	20240327	122400	512793850	19020	19020	19020	19020	145
438	20240327	122300	510035950	19020	19020	19030	19020	65
439	20240327	122200	508799640	19030	19030	19030	19030	2
440	20240327	122100	508761580	19020	19020	19020	19020	54
441	20240327	122000	507734500	19030	19040	19040	19030	51
442	20240327	121900	506763940	19040	19020	19040	19020	2
443	20240327	121800	506725880	19000	19020	19030	19000	186
444	20240327	121700	503188900	19020	19020	19020	19020	23
445	20240327	121600	502751440	19030	19020	19030	19020	49
446	20240327	121500	501819410	19030	19010	19030	19010	5
447	20240327	121400	501724310	18980	19010	19020	18980	351
448	20240327	121300	495056860	18980	18990	19000	18980	152
449	20240327	121200	492170760	19000	19000	19000	19000	0
450	20240327	121100	492170760	19000	18980	19010	18960	513
451	20240327	121000	482438770	19000	18990	19010	18970	432
452	20240327	120900	474238460	18990	18990	18990	18990	28
453	20240327	120800	473706740	18990	18990	18990	18990	21
454	20240327	120700	473307950	19000	19000	19000	19000	16
455	20240327	120600	473003950	19010	19000	19010	19000	3
456	20240327	120500	472946930	19000	19000	19020	19000	4
457	20240327	120400	472870890	18990	19000	19030	18990	136
458	20240327	120300	470286780	19010	19010	19010	19000	57
459	20240327	120200	469203630	19000	19000	19000	19000	70
460	20240327	120100	467873630	19010	19000	19010	19000	2
461	20240327	120000	467835620	19010	19010	19010	19010	4
462	20240327	115900	467759580	19030	19020	19030	19020	28
463	20240327	115800	467226750	19020	19000	19030	19000	26
464	20240327	115700	466732510	18990	19000	19000	18990	93
465	20240327	115600	464966110	19000	19000	19010	19000	67
466	20240327	115500	463693100	19000	19000	19000	19000	32
467	20240327	115400	463085100	19010	19000	19010	19000	3
468	20240327	115300	463028080	19010	19000	19010	18990	60
469	20240327	115200	461888600	19000	19000	19000	19000	50
470	20240327	115100	460938600	19010	19010	19010	19010	14
471	20240327	115000	460672460	19010	19020	19030	19010	48
472	20240327	114900	459759750	19030	19030	19030	19030	28
473	20240327	114800	459226910	19040	19030	19040	19030	50
474	20240327	114700	458275400	19030	19030	19030	19030	0
475	20240327	114600	458275400	19030	19010	19040	19010	42
476	20240327	114500	457476170	19040	18980	19040	18980	351
477	20240327	114400	450806700	19000	19000	19000	19000	2
478	20240327	114300	450768700	18980	18980	18980	18980	57
479	20240327	114200	449686840	18980	18980	18980	18980	59
480	20240327	114100	448567020	19000	19000	19000	19000	6
481	20240327	114000	448453020	19010	19010	19010	19010	0
482	20240327	113900	448453020	19010	18990	19010	18990	65
483	20240327	113800	447218610	18990	18990	18990	18990	49
484	20240327	113700	446288100	18990	18990	18990	18990	0
485	20240327	113600	446288100	18990	18990	19000	18990	66
486	20240327	113500	445034710	19000	19000	19010	18990	122
487	20240327	113400	442717290	19000	19000	19000	19000	2
488	20240327	113300	442679290	19010	18990	19010	18990	7
489	20240327	113200	442546260	19010	19010	19010	18970	433
490	20240327	113100	434324030	19040	19030	19040	19010	138
491	20240327	113000	431698770	19030	19030	19030	19030	10
492	20240327	112900	431508470	19010	19020	19020	19010	90
493	20240327	112800	429797120	19020	19020	19020	19020	8
494	20240327	112700	429644960	19030	19020	19030	19020	58
495	20240327	112600	428541780	19020	19020	19020	19020	0
496	20240327	112500	428541780	19020	19010	19020	19010	126
497	20240327	112400	426145730	19020	19000	19020	19000	70
498	20240327	112300	424815650	19000	19000	19000	19000	1
499	20240327	112200	424796650	19000	19000	19010	19000	40
500	20240327	112100	424036640	19000	19010	19010	19000	383
501	20240327	112000	416759240	19000	18980	19000	18980	552
502	20240327	111900	406273040	18970	18970	18970	18970	24
503	20240327	111800	405817760	18970	18970	18970	18960	55
504	20240327	111700	404774450	18960	19000	19000	18960	102
505	20240327	111600	402840000	18950	19010	19010	18950	2401
506	20240327	111500	357281540	19010	19020	19020	19010	18
507	20240327	111400	356939340	19000	19010	19010	19000	95
508	20240327	111300	355134000	19010	19020	19020	19000	28
509	20240327	111200	354601760	19000	19000	19000	19000	381
510	20240327	111100	347362760	19010	19010	19010	19000	150
511	20240327	111000	344511660	19010	19010	19010	19010	66
512	20240327	110900	343257000	19010	19010	19010	19010	187
513	20240327	110800	339702130	19020	19020	19020	19020	3
514	20240327	110700	339645070	19010	19020	19020	19010	245
515	20240327	110600	334986310	19030	19040	19040	19030	397
516	20240327	110500	327429940	19040	19040	19040	19040	4
517	20240327	110400	327353780	19050	19060	19060	19050	694
518	20240327	110300	314132290	19060	19050	19060	19050	14
519	20240327	110200	313865580	19050	19050	19050	19050	8
520	20240327	110100	313713180	19050	19060	19060	19050	377
521	20240327	110000	306528900	19070	19060	19070	19060	5
522	20240327	105900	306433580	19060	19060	19060	19060	131
523	20240327	105800	303936720	19060	19060	19060	19060	120
524	20240327	105700	301649520	19060	19060	19060	19060	522
525	20240327	105600	291700200	19050	19060	19060	19050	4
526	20240327	105500	291623990	19050	19050	19050	19050	118
527	20240327	105400	289376090	19060	19050	19060	19050	55
528	20240327	105300	288327830	19060	19060	19060	19060	0
529	20240327	105200	288327830	19060	19070	19070	19050	631
530	20240327	105100	276303180	19090	19070	19090	19070	46
531	20240327	105000	275425890	19070	19070	19070	19070	436
532	20240327	104900	267111370	19070	19080	19090	19070	195
533	20240327	104800	263390840	19080	19080	19080	19080	4
534	20240327	104700	263314520	19080	19080	19080	19080	41
535	20240327	104600	262532240	19080	19080	19080	19080	1
536	20240327	104500	262513160	19080	19080	19080	19080	39
537	20240327	104400	261769040	19080	19080	19080	19080	77
538	20240327	104300	260299880	19070	19080	19080	19070	35
539	20240327	104200	259632250	19090	19080	19090	19080	91
540	20240327	104100	257895760	19080	19080	19080	19080	15
541	20240327	104000	257609560	19080	19080	19080	19080	43
542	20240327	103900	256789120	19090	19090	19090	19090	0
543	20240327	103800	256789120	19090	19090	19090	19090	0
544	20240327	103700	256789120	19090	19090	19090	19090	10
545	20240327	103600	256598220	19090	19080	19090	19080	539
546	20240327	103500	246309850	19070	19080	19080	19070	7
547	20240327	103400	246176340	19080	19080	19080	19080	69
548	20240327	103300	244859820	19080	19080	19080	19080	9
549	20240327	103200	244688100	19090	19090	19090	19090	0
550	20240327	103100	244688100	19090	19070	19090	19070	129
551	20240327	103000	242227820	19080	19080	19080	19080	21
552	20240327	102900	241827140	19080	19080	19080	19080	2
553	20240327	102800	241788980	19070	19070	19080	19070	122
554	20240327	102700	239462420	19080	19080	19080	19080	51
555	20240327	102600	238489340	19080	19080	19080	19080	44
556	20240327	102500	237649820	19070	19070	19070	19070	8
557	20240327	102400	237497260	19080	19100	19100	19080	201
558	20240327	102300	233660640	19090	19090	19090	19090	11
559	20240327	102200	233450650	19110	19100	19110	19100	50
560	20240327	102100	232495400	19100	19100	19100	19100	112
561	20240327	102000	230356200	19110	19110	19110	19110	0
562	20240327	101900	230356200	19110	19110	19110	19110	0
563	20240327	101800	230356200	19110	19100	19130	19100	66
564	20240327	101700	229095390	19090	19090	19090	19090	5
565	20240327	101600	228999940	19090	19090	19090	19090	10
566	20240327	101500	228809040	19100	19120	19130	19100	118
567	20240327	101400	226554940	19130	19120	19130	19110	152
568	20240327	101300	223649510	19130	19130	19130	19130	0
569	20240327	101200	223649510	19130	19140	19140	19130	34
570	20240327	101100	222999080	19130	19130	19130	19130	0
571	20240327	101000	222999080	19130	19130	19130	19130	100
572	20240327	100900	221086080	19150	19150	19150	19150	263
573	20240327	100800	216049630	19150	19150	19150	19150	123
574	20240327	100700	213694180	19150	19140	19150	19140	169
575	20240327	100600	210457840	19150	19160	19160	19150	189
576	20240327	100500	206836610	19170	19170	19170	19170	0
577	20240327	100400	206836610	19170	19160	19170	19160	3
578	20240327	100300	206779110	19170	19180	19180	19170	59
579	20240327	100200	205648030	19170	19170	19170	19170	91
580	20240327	100100	203903560	19170	19170	19170	19170	0
581	20240327	100000	203903560	19170	19150	19170	19150	1007
582	20240327	095900	184606540	19150	19140	19150	19140	134
583	20240327	095800	182041720	19130	19130	19140	19130	22
584	20240327	095700	181620840	19130	19140	19140	19130	115
585	20240327	095600	179420880	19140	19140	19140	19140	3
586	20240327	095500	179363460	19140	19140	19140	19140	6
587	20240327	095400	179248620	19130	19140	19140	19130	16
588	20240327	095300	178942430	19140	19140	19150	19140	21
589	20240327	095200	178540480	19140	19140	19140	19140	0
590	20240327	095100	178540480	19140	19130	19150	19130	3
591	20240327	095000	178483060	19150	19120	19150	19120	89
592	20240327	094900	176780250	19140	19140	19140	19140	1
593	20240327	094800	176761110	19140	19120	19150	19120	44
594	20240327	094700	175918960	19130	19120	19130	19120	16
595	20240327	094600	175612890	19130	19110	19130	19110	43
596	20240327	094500	174790910	19120	19120	19120	19120	119
597	20240327	094400	172515630	19130	19140	19140	19130	120
598	20240327	094300	170219930	19140	19140	19140	19140	10
599	20240327	094200	170028530	19150	19160	19160	19150	1030
600	20240327	094100	150293930	19150	19150	19150	19150	55
601	20240327	094000	149240680	19150	19160	19160	19150	2
602	20240327	093900	149202370	19150	19130	19150	19130	129
603	20240327	093800	146732050	19140	19140	19140	19140	1
604	20240327	093700	146712910	19120	19130	19160	19120	568
605	20240327	093600	135840280	19140	19120	19150	19120	310
606	20240327	093500	129904450	19140	19110	19140	19110	4
607	20240327	093400	129827950	19100	19140	19140	19100	10
608	20240327	093300	129636840	19110	19110	19110	19110	1
609	20240327	093200	129617730	19110	19100	19110	19100	81
610	20240327	093100	128069870	19100	19140	19140	19100	56
611	20240327	093000	126999730	19100	19100	19100	19100	17
612	20240327	092900	126675030	19100	19140	19140	19100	55
613	20240327	092800	125622500	19130	19120	19130	19120	103
614	20240327	092700	123653130	19120	19090	19120	19090	23
615	20240327	092600	123213980	19120	19120	19120	19100	53
616	20240327	092500	122200640	19090	19100	19100	19090	43
617	20240327	092400	121379550	19110	19120	19120	19110	13
618	20240327	092300	121131100	19110	19110	19110	19110	4
619	20240327	092200	121054660	19120	19140	19150	19120	44
620	20240327	092100	120212500	19140	19140	19140	19140	1
621	20240327	092000	120193360	19150	19150	19150	19150	10
622	20240327	091900	120001860	19160	19160	19160	19160	0
623	20240327	091800	120001860	19160	19100	19160	19070	47
624	20240327	091700	119104810	19130	19100	19160	19100	150
625	20240327	091600	116238990	19100	19110	19110	19100	25
626	20240327	091500	115761270	19110	19150	19150	19110	265
627	20240327	091400	110687160	19160	19160	19160	19150	39
628	20240327	091300	109939930	19160	19160	19160	19160	77
629	20240327	091200	108464610	19160	19160	19170	19160	67
630	20240327	091100	107180880	19160	19170	19170	19160	100
631	20240327	091000	105264860	19170	19160	19170	19160	30
632	20240327	090900	104690040	19150	19150	19160	19150	860
633	20240327	090800	88220460	19150	19110	19150	19100	687
634	20240327	090700	75073580	19110	19110	19110	19110	287
635	20240327	090600	69589010	19110	19130	19130	19110	2
636	20240327	090500	69550770	19090	19090	19090	19090	21
637	20240327	090400	69149880	19150	19150	19150	19140	251
638	20240327	090300	64344400	19160	19180	19180	19160	85
639	20240327	090200	62715380	19170	19150	19180	19030	478
640	20240327	090100	53553370	19140	19030	19140	19030	2561
641	20240327	090000	4761540	19050	19050	19050	19020	250