KissMeData/348950/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203600	1091669480	4175	4175	4175	4175	2767
3	20240327	203500	1091669480	4175	4175	4175	4175	0
4	20240327	203400	1091669480	4175	4175	4175	4175	0
5	20240327	203300	1091669480	4175	4175	4175	4175	0
6	20240327	203200	1091669480	4175	4175	4175	4175	0
7	20240327	203100	1091669480	4175	4175	4175	4175	0
8	20240327	203000	1091669480	4175	4175	4175	4175	0
9	20240327	202900	1091669480	4175	4175	4175	4175	0
10	20240327	202800	1091669480	4175	4175	4175	4175	0
11	20240327	202700	1091669480	4175	4175	4175	4175	0
12	20240327	202600	1091669480	4175	4175	4175	4175	0
13	20240327	202500	1091669480	4175	4175	4175	4175	0
14	20240327	202400	1091669480	4175	4175	4175	4175	0
15	20240327	202300	1091669480	4175	4175	4175	4175	0
16	20240327	202200	1091669480	4175	4175	4175	4175	0
17	20240327	202100	1091669480	4175	4175	4175	4175	0
18	20240327	202000	1091669480	4175	4175	4175	4175	0
19	20240327	201900	1091669480	4175	4175	4175	4175	0
20	20240327	201800	1091669480	4175	4175	4175	4175	0
21	20240327	201700	1091669480	4175	4175	4175	4175	0
22	20240327	201600	1091669480	4175	4175	4175	4175	0
23	20240327	201500	1091669480	4175	4175	4175	4175	0
24	20240327	201400	1091669480	4175	4175	4175	4175	0
25	20240327	201300	1091669480	4175	4175	4175	4175	0
26	20240327	201200	1091669480	4175	4175	4175	4175	0
27	20240327	201100	1091669480	4175	4175	4175	4175	0
28	20240327	201000	1091669480	4175	4175	4175	4175	0
29	20240327	200900	1091669480	4175	4175	4175	4175	0
30	20240327	200800	1091669480	4175	4175	4175	4175	0
31	20240327	200700	1091669480	4175	4175	4175	4175	0
32	20240327	200600	1091669480	4175	4175	4175	4175	2767
33	20240327	200500	1091669480	4175	4175	4175	4175	0
34	20240327	200400	1091669480	4175	4175	4175	4175	0
35	20240327	200300	1091669480	4175	4175	4175	4175	0
36	20240327	200200	1091669480	4175	4175	4175	4175	0
37	20240327	200100	1091669480	4175	4175	4175	4175	0
38	20240327	200000	1091669480	4175	4175	4175	4175	0
39	20240327	195900	1091669480	4175	4175	4175	4175	0
40	20240327	195800	1091669480	4175	4175	4175	4175	0
41	20240327	195700	1091669480	4175	4175	4175	4175	0
42	20240327	195600	1091669480	4175	4175	4175	4175	0
43	20240327	195500	1091669480	4175	4175	4175	4175	0
44	20240327	195400	1091669480	4175	4175	4175	4175	0
45	20240327	195300	1091669480	4175	4175	4175	4175	0
46	20240327	195200	1091669480	4175	4175	4175	4175	0
47	20240327	195100	1091669480	4175	4175	4175	4175	0
48	20240327	195000	1091669480	4175	4175	4175	4175	0
49	20240327	194900	1091669480	4175	4175	4175	4175	0
50	20240327	194800	1091669480	4175	4175	4175	4175	0
51	20240327	194700	1091669480	4175	4175	4175	4175	0
52	20240327	194600	1091669480	4175	4175	4175	4175	0
53	20240327	194500	1091669480	4175	4175	4175	4175	0
54	20240327	194400	1091669480	4175	4175	4175	4175	0
55	20240327	194300	1091669480	4175	4175	4175	4175	0
56	20240327	194200	1091669480	4175	4175	4175	4175	0
57	20240327	194100	1091669480	4175	4175	4175	4175	0
58	20240327	194000	1091669480	4175	4175	4175	4175	0
59	20240327	193900	1091669480	4175	4175	4175	4175	0
60	20240327	193800	1091669480	4175	4175	4175	4175	0
61	20240327	193700	1091669480	4175	4175	4175	4175	0
62	20240327	193600	1091669480	4175	4175	4175	4175	2767
63	20240327	193500	1091669480	4175	4175	4175	4175	0
64	20240327	193400	1091669480	4175	4175	4175	4175	0
65	20240327	193300	1091669480	4175	4175	4175	4175	0
66	20240327	193200	1091669480	4175	4175	4175	4175	0
67	20240327	193100	1091669480	4175	4175	4175	4175	0
68	20240327	193000	1091669480	4175	4175	4175	4175	0
69	20240327	192900	1091669480	4175	4175	4175	4175	0
70	20240327	192800	1091669480	4175	4175	4175	4175	0
71	20240327	192700	1091669480	4175	4175	4175	4175	0
72	20240327	192600	1091669480	4175	4175	4175	4175	0
73	20240327	192500	1091669480	4175	4175	4175	4175	0
74	20240327	192400	1091669480	4175	4175	4175	4175	0
75	20240327	192300	1091669480	4175	4175	4175	4175	0
76	20240327	192200	1091669480	4175	4175	4175	4175	0
77	20240327	192100	1091669480	4175	4175	4175	4175	0
78	20240327	192000	1091669480	4175	4175	4175	4175	0
79	20240327	191900	1091669480	4175	4175	4175	4175	0
80	20240327	191800	1091669480	4175	4175	4175	4175	0
81	20240327	191700	1091669480	4175	4175	4175	4175	0
82	20240327	191600	1091669480	4175	4175	4175	4175	0
83	20240327	191500	1091669480	4175	4175	4175	4175	0
84	20240327	191400	1091669480	4175	4175	4175	4175	0
85	20240327	191300	1091669480	4175	4175	4175	4175	0
86	20240327	191200	1091669480	4175	4175	4175	4175	0
87	20240327	191100	1091669480	4175	4175	4175	4175	0
88	20240327	191000	1091669480	4175	4175	4175	4175	0
89	20240327	190900	1091669480	4175	4175	4175	4175	0
90	20240327	190800	1091669480	4175	4175	4175	4175	0
91	20240327	190700	1091669480	4175	4175	4175	4175	0
92	20240327	190600	1091669480	4175	4175	4175	4175	2767
93	20240327	190500	1091669480	4175	4175	4175	4175	0
94	20240327	190400	1091669480	4175	4175	4175	4175	0
95	20240327	190300	1091669480	4175	4175	4175	4175	0
96	20240327	190200	1091669480	4175	4175	4175	4175	0
97	20240327	190100	1091669480	4175	4175	4175	4175	0
98	20240327	190000	1091669480	4175	4175	4175	4175	0
99	20240327	185900	1091669480	4175	4175	4175	4175	0
100	20240327	185800	1091669480	4175	4175	4175	4175	0
101	20240327	185700	1091669480	4175	4175	4175	4175	0
102	20240327	185600	1091669480	4175	4175	4175	4175	0
103	20240327	185500	1091669480	4175	4175	4175	4175	0
104	20240327	185400	1091669480	4175	4175	4175	4175	0
105	20240327	185300	1091669480	4175	4175	4175	4175	0
106	20240327	185200	1091669480	4175	4175	4175	4175	0
107	20240327	185100	1091669480	4175	4175	4175	4175	0
108	20240327	185000	1091669480	4175	4175	4175	4175	0
109	20240327	184900	1091669480	4175	4175	4175	4175	0
110	20240327	184800	1091669480	4175	4175	4175	4175	0
111	20240327	184700	1091669480	4175	4175	4175	4175	0
112	20240327	184600	1091669480	4175	4175	4175	4175	0
113	20240327	184500	1091669480	4175	4175	4175	4175	0
114	20240327	184400	1091669480	4175	4175	4175	4175	0
115	20240327	184300	1091669480	4175	4175	4175	4175	0
116	20240327	184200	1091669480	4175	4175	4175	4175	0
117	20240327	184100	1091669480	4175	4175	4175	4175	0
118	20240327	184000	1091669480	4175	4175	4175	4175	0
119	20240327	183900	1091669480	4175	4175	4175	4175	0
120	20240327	183800	1091669480	4175	4175	4175	4175	0
121	20240327	183700	1091669480	4175	4175	4175	4175	0
122	20240327	183600	1091669480	4175	4175	4175	4175	2767
123	20240327	183500	1091669480	4175	4175	4175	4175	0
124	20240327	183400	1091669480	4175	4175	4175	4175	0
125	20240327	183300	1091669480	4175	4175	4175	4175	0
126	20240327	183200	1091669480	4175	4175	4175	4175	0
127	20240327	183100	1091669480	4175	4175	4175	4175	0
128	20240327	183000	1091669480	4175	4175	4175	4175	0
129	20240327	182900	1091669480	4175	4175	4175	4175	0
130	20240327	182800	1091669480	4175	4175	4175	4175	0
131	20240327	182700	1091669480	4175	4175	4175	4175	0
132	20240327	182600	1091669480	4175	4175	4175	4175	0
133	20240327	182500	1091669480	4175	4175	4175	4175	0
134	20240327	182400	1091669480	4175	4175	4175	4175	0
135	20240327	182300	1091669480	4175	4175	4175	4175	0
136	20240327	182200	1091669480	4175	4175	4175	4175	0
137	20240327	182100	1091669480	4175	4175	4175	4175	0
138	20240327	182000	1091669480	4175	4175	4175	4175	0
139	20240327	181900	1091669480	4175	4175	4175	4175	0
140	20240327	181800	1091669480	4175	4175	4175	4175	0
141	20240327	181700	1091669480	4175	4175	4175	4175	0
142	20240327	181600	1091669480	4175	4175	4175	4175	0
143	20240327	181500	1091669480	4175	4175	4175	4175	0
144	20240327	181400	1091669480	4175	4175	4175	4175	0
145	20240327	181300	1091669480	4175	4175	4175	4175	0
146	20240327	181200	1091669480	4175	4175	4175	4175	0
147	20240327	181100	1091669480	4175	4175	4175	4175	0
148	20240327	181000	1091669480	4175	4175	4175	4175	0
149	20240327	180900	1091669480	4175	4175	4175	4175	0
150	20240327	180800	1091669480	4175	4175	4175	4175	0
151	20240327	180700	1091669480	4175	4175	4175	4175	0
152	20240327	180600	1091669480	4175	4175	4175	4175	2767
153	20240327	180500	1091669480	4175	4175	4175	4175	0
154	20240327	180400	1091669480	4175	4175	4175	4175	0
155	20240327	180300	1091669480	4175	4175	4175	4175	0
156	20240327	180200	1091669480	4175	4175	4175	4175	0
157	20240327	180100	1091669480	4175	4175	4175	4175	0
158	20240327	180000	1091669480	4175	4175	4175	4175	0
159	20240327	175900	1091669480	4175	4175	4175	4175	0
160	20240327	175800	1091669480	4175	4175	4175	4175	0
161	20240327	175700	1091669480	4175	4175	4175	4175	0
162	20240327	175600	1091669480	4175	4175	4175	4175	0
163	20240327	175500	1091669480	4175	4175	4175	4175	0
164	20240327	175400	1091669480	4175	4175	4175	4175	0
165	20240327	175300	1091669480	4175	4175	4175	4175	0
166	20240327	175200	1091669480	4175	4175	4175	4175	0
167	20240327	175100	1091669480	4175	4175	4175	4175	0
168	20240327	175000	1091669480	4175	4175	4175	4175	0
169	20240327	174900	1091669480	4175	4175	4175	4175	0
170	20240327	174800	1091669480	4175	4175	4175	4175	0
171	20240327	174700	1091669480	4175	4175	4175	4175	0
172	20240327	174600	1091669480	4175	4175	4175	4175	0
173	20240327	174500	1091669480	4175	4175	4175	4175	0
174	20240327	174400	1091669480	4175	4175	4175	4175	0
175	20240327	174300	1091669480	4175	4175	4175	4175	0
176	20240327	174200	1091669480	4175	4175	4175	4175	0
177	20240327	174100	1091669480	4175	4175	4175	4175	0
178	20240327	174000	1091669480	4175	4175	4175	4175	0
179	20240327	173900	1091669480	4175	4175	4175	4175	0
180	20240327	173800	1091669480	4175	4175	4175	4175	0
181	20240327	173700	1091669480	4175	4175	4175	4175	0
182	20240327	173600	1091669480	4175	4175	4175	4175	2767
183	20240327	173500	1091669480	4175	4175	4175	4175	0
184	20240327	173400	1091669480	4175	4175	4175	4175	0
185	20240327	173300	1091669480	4175	4175	4175	4175	0
186	20240327	173200	1091669480	4175	4175	4175	4175	0
187	20240327	173100	1091669480	4175	4175	4175	4175	0
188	20240327	173000	1091669480	4175	4175	4175	4175	0
189	20240327	172900	1091669480	4175	4175	4175	4175	0
190	20240327	172800	1091669480	4175	4175	4175	4175	0
191	20240327	172700	1091669480	4175	4175	4175	4175	0
192	20240327	172600	1091669480	4175	4175	4175	4175	0
193	20240327	172500	1091669480	4175	4175	4175	4175	0
194	20240327	172400	1091669480	4175	4175	4175	4175	0
195	20240327	172300	1091669480	4175	4175	4175	4175	0
196	20240327	172200	1091669480	4175	4175	4175	4175	0
197	20240327	172100	1091669480	4175	4175	4175	4175	0
198	20240327	172000	1091669480	4175	4175	4175	4175	0
199	20240327	171900	1091669480	4175	4175	4175	4175	0
200	20240327	171800	1091669480	4175	4175	4175	4175	0
201	20240327	171700	1091669480	4175	4175	4175	4175	0
202	20240327	171600	1091669480	4175	4175	4175	4175	0
203	20240327	171500	1091669480	4175	4175	4175	4175	0
204	20240327	171400	1091669480	4175	4175	4175	4175	0
205	20240327	171300	1091669480	4175	4175	4175	4175	0
206	20240327	171200	1091669480	4175	4175	4175	4175	0
207	20240327	171100	1091669480	4175	4175	4175	4175	0
208	20240327	171000	1091669480	4175	4175	4175	4175	0
209	20240327	170900	1091669480	4175	4175	4175	4175	0
210	20240327	170800	1091669480	4175	4175	4175	4175	0
211	20240327	170700	1091669480	4175	4175	4175	4175	0
212	20240327	170600	1091669480	4175	4175	4175	4175	2767
213	20240327	170500	1091669480	4175	4175	4175	4175	0
214	20240327	170400	1091669480	4175	4175	4175	4175	0
215	20240327	170300	1091669480	4175	4175	4175	4175	0
216	20240327	170200	1091669480	4175	4175	4175	4175	0
217	20240327	170100	1091669480	4175	4175	4175	4175	0
218	20240327	170000	1091669480	4175	4175	4175	4175	0
219	20240327	165900	1091669480	4175	4175	4175	4175	0
220	20240327	165800	1091669480	4175	4175	4175	4175	0
221	20240327	165700	1091669480	4175	4175	4175	4175	0
222	20240327	165600	1091669480	4175	4175	4175	4175	0
223	20240327	165500	1091669480	4175	4175	4175	4175	0
224	20240327	165400	1091669480	4175	4175	4175	4175	0
225	20240327	165300	1091669480	4175	4175	4175	4175	0
226	20240327	165200	1091669480	4175	4175	4175	4175	0
227	20240327	165100	1091669480	4175	4175	4175	4175	0
228	20240327	165000	1091669480	4175	4175	4175	4175	0
229	20240327	164900	1091669480	4175	4175	4175	4175	0
230	20240327	164800	1091669480	4175	4175	4175	4175	0
231	20240327	164700	1091669480	4175	4175	4175	4175	0
232	20240327	164600	1091669480	4175	4175	4175	4175	0
233	20240327	164500	1091669480	4175	4175	4175	4175	0
234	20240327	164400	1091669480	4175	4175	4175	4175	0
235	20240327	164300	1091669480	4175	4175	4175	4175	0
236	20240327	164200	1091669480	4175	4175	4175	4175	0
237	20240327	164100	1091669480	4175	4175	4175	4175	0
238	20240327	164000	1091669480	4175	4175	4175	4175	0
239	20240327	163900	1091669480	4175	4175	4175	4175	0
240	20240327	163800	1091669480	4175	4175	4175	4175	0
241	20240327	163700	1091669480	4175	4175	4175	4175	0
242	20240327	163600	1091669480	4175	4175	4175	4175	2767
243	20240327	163500	1091669480	4175	4175	4175	4175	0
244	20240327	163400	1091669480	4175	4175	4175	4175	0
245	20240327	163300	1091669480	4175	4175	4175	4175	0
246	20240327	163200	1091669480	4175	4175	4175	4175	0
247	20240327	163100	1091669480	4175	4175	4175	4175	0
248	20240327	163000	1091669480	4175	4175	4175	4175	0
249	20240327	162900	1091669480	4175	4175	4175	4175	0
250	20240327	162800	1091669480	4175	4175	4175	4175	0
251	20240327	162700	1091669480	4175	4175	4175	4175	0
252	20240327	162600	1091669480	4175	4175	4175	4175	0
253	20240327	162500	1091669480	4175	4175	4175	4175	0
254	20240327	162400	1091669480	4175	4175	4175	4175	0
255	20240327	162300	1091669480	4175	4175	4175	4175	0
256	20240327	162200	1091669480	4175	4175	4175	4175	0
257	20240327	162100	1091669480	4175	4175	4175	4175	0
258	20240327	162000	1091669480	4175	4175	4175	4175	0
259	20240327	161900	1091669480	4175	4175	4175	4175	0
260	20240327	161800	1091669480	4175	4175	4175	4175	0
261	20240327	161700	1091669480	4175	4175	4175	4175	0
262	20240327	161600	1091669480	4175	4175	4175	4175	0
263	20240327	161500	1091669480	4175	4175	4175	4175	0
264	20240327	161400	1091669480	4175	4175	4175	4175	0
265	20240327	161300	1091669480	4175	4175	4175	4175	0
266	20240327	161200	1091669480	4175	4175	4175	4175	0
267	20240327	161100	1091669480	4175	4175	4175	4175	0
268	20240327	161000	1091669480	4175	4175	4175	4175	0
269	20240327	160900	1091669480	4175	4175	4175	4175	0
270	20240327	160800	1091669480	4175	4175	4175	4175	0
271	20240327	160700	1091669480	4175	4175	4175	4175	0
272	20240327	160600	1091669480	4175	4175	4175	4175	2767
273	20240327	160500	1091669480	4175	4175	4175	4175	0
274	20240327	160400	1091669480	4175	4175	4175	4175	0
275	20240327	160300	1091669480	4175	4175	4175	4175	0
276	20240327	160200	1091669480	4175	4175	4175	4175	0
277	20240327	160100	1091669480	4175	4175	4175	4175	0
278	20240327	160000	1091669480	4175	4175	4175	4175	0
279	20240327	155900	1091669480	4175	4175	4175	4175	0
280	20240327	155800	1091669480	4175	4175	4175	4175	0
281	20240327	155700	1091669480	4175	4175	4175	4175	0
282	20240327	155600	1091669480	4175	4175	4175	4175	0
283	20240327	155500	1091669480	4175	4175	4175	4175	0
284	20240327	155400	1091669480	4175	4175	4175	4175	0
285	20240327	155300	1091669480	4175	4175	4175	4175	0
286	20240327	155200	1091669480	4175	4175	4175	4175	0
287	20240327	155100	1091669480	4175	4175	4175	4175	0
288	20240327	155000	1091669480	4175	4175	4175	4175	0
289	20240327	154900	1091669480	4175	4175	4175	4175	0
290	20240327	154800	1091669480	4175	4175	4175	4175	0
291	20240327	154700	1091669480	4175	4175	4175	4175	0
292	20240327	154600	1091669480	4175	4175	4175	4175	0
293	20240327	154500	1091669480	4175	4175	4175	4175	0
294	20240327	154400	1091669480	4175	4175	4175	4175	0
295	20240327	154300	1091669480	4175	4175	4175	4175	0
296	20240327	154200	1091669480	4175	4175	4175	4175	0
297	20240327	154100	1091669480	4175	4175	4175	4175	0
298	20240327	154000	1091669480	4175	4175	4175	4175	0
299	20240327	153900	1091669480	4175	4175	4175	4175	0
300	20240327	153800	1091669480	4175	4175	4175	4175	0
301	20240327	153700	1091669480	4175	4175	4175	4175	0
302	20240327	153600	1091669480	4175	4175	4175	4175	2767
303	20240327	153500	1091669480	4175	4175	4175	4175	0
304	20240327	153400	1091669480	4175	4175	4175	4175	0
305	20240327	153300	1091669480	4175	4175	4175	4175	0
306	20240327	153200	1091669480	4175	4175	4175	4175	0
307	20240327	153100	1091669480	4175	4175	4175	4175	0
308	20240327	153000	1091669480	4175	4175	4175	4175	2767
309	20240327	152900	1080117255	4175	4175	4175	4175	0
310	20240327	152800	1080117255	4175	4175	4175	4175	0
311	20240327	152700	1080117255	4175	4175	4175	4175	0
312	20240327	152600	1080117255	4175	4175	4175	4175	0
313	20240327	152500	1080117255	4175	4175	4175	4175	0
314	20240327	152400	1080117255	4175	4175	4175	4175	0
315	20240327	152300	1080117255	4175	4175	4175	4175	0
316	20240327	152200	1080117255	4175	4175	4175	4175	0
317	20240327	152100	1080117255	4175	4175	4175	4175	0
318	20240327	152000	1080117255	4175	4175	4175	4175	0
319	20240327	151900	1080117255	4175	4175	4175	4170	743
320	20240327	151800	1077017010	4170	4175	4175	4170	30
321	20240327	151700	1076891860	4175	4170	4175	4170	44
322	20240327	151600	1076708295	4175	4175	4175	4175	6
323	20240327	151500	1076683245	4175	4175	4175	4175	41
324	20240327	151400	1076512070	4175	4175	4175	4175	387
325	20240327	151300	1074896345	4175	4175	4175	4175	8
326	20240327	151200	1074862945	4175	4175	4175	4170	2664
327	20240327	151100	1063743245	4175	4170	4175	4170	54
328	20240327	151000	1063517905	4175	4175	4175	4175	14
329	20240327	150900	1063459455	4175	4175	4175	4175	17
330	20240327	150800	1063388480	4170	4170	4175	4170	69
331	20240327	150700	1063100695	4175	4175	4175	4175	67
332	20240327	150600	1062820970	4175	4175	4175	4175	8
333	20240327	150500	1062787570	4175	4175	4175	4175	44
334	20240327	150400	1062603870	4175	4175	4175	4175	149
335	20240327	150300	1061981795	4170	4170	4170	4170	241
336	20240327	150200	1060976825	4170	4170	4170	4170	494
337	20240327	150100	1058916845	4175	4170	4175	4170	2017
338	20240327	150000	1050505670	4170	4165	4170	4165	791
339	20240327	145900	1047210175	4170	4170	4170	4170	28
340	20240327	145800	1047093415	4170	4165	4170	4160	54
341	20240327	145700	1046868515	4165	4165	4165	4160	288
342	20240327	145600	1045669165	4165	4165	4170	4165	149
343	20240327	145500	1045048295	4165	4170	4170	4165	44
344	20240327	145400	1044864990	4170	4170	4170	4165	51
345	20240327	145300	1044652490	4170	4165	4170	4165	38
346	20240327	145200	1044494215	4165	4170	4170	4165	684
347	20240327	145100	1041645245	4170	4170	4170	4165	52
348	20240327	145000	1041428580	4165	4165	4165	4165	219
349	20240327	144900	1040516445	4170	4160	4170	4160	3021
350	20240327	144800	1027932680	4160	4165	4165	4160	892
351	20240327	144700	1024217720	4160	4165	4165	4160	42
352	20240327	144600	1024042960	4165	4165	4165	4160	98
353	20240327	144500	1023634965	4165	4165	4165	4160	1099
354	20240327	144400	1019059620	4160	4165	4165	4160	49
355	20240327	144300	1018855705	4165	4165	4165	4160	1052
356	20240327	144200	1014474300	4165	4165	4165	4165	3371
357	20240327	144100	1000434085	4160	4165	4165	4160	1426
358	20240327	144000	994496875	4165	4165	4165	4160	254
359	20240327	143900	993439135	4165	4160	4165	4160	469
360	20240327	143800	991485925	4165	4160	4165	4160	510
361	20240327	143700	989364295	4160	4160	4160	4160	34
362	20240327	143600	989222855	4165	4160	4165	4160	39
363	20240327	143500	989060595	4160	4160	4160	4160	35
364	20240327	143400	988914995	4160	4165	4165	4160	574
365	20240327	143300	986527030	4160	4165	4165	4160	40
366	20240327	143200	986360605	4160	4160	4160	4160	34
367	20240327	143100	986219165	4160	4160	4160	4160	0
368	20240327	143000	986219165	4160	4160	4160	4160	669
369	20240327	142900	983436125	4160	4165	4165	4160	714
370	20240327	142800	980462490	4160	4160	4165	4160	2840
371	20240327	142700	968648060	4160	4165	4165	4160	587
372	20240327	142600	966206130	4165	4165	4165	4165	13
373	20240327	142500	966151985	4160	4160	4160	4160	264
374	20240327	142400	965053745	4165	4165	4165	4165	582
375	20240327	142300	962629715	4160	4165	4165	4160	67
376	20240327	142200	962350835	4165	4160	4165	4160	39
377	20240327	142100	962188570	4160	4160	4160	4160	35
378	20240327	142000	962042970	4160	4160	4160	4160	411
379	20240327	141900	960333210	4160	4165	4165	4160	2791
380	20240327	141800	948719075	4165	4165	4165	4165	35
381	20240327	141700	948573300	4170	4170	4170	4170	16
382	20240327	141600	948506580	4165	4165	4165	4165	919
383	20240327	141500	944678945	4165	4165	4165	4165	34
384	20240327	141400	944537335	4165	4165	4165	4165	35
385	20240327	141300	944391560	4165	4165	4170	4165	8549
386	20240327	141200	908784915	4160	4165	4165	4160	444
387	20240327	141100	906937850	4165	4160	4165	4160	70
388	20240327	141000	906646575	4160	4160	4160	4160	34
389	20240327	140900	906505135	4160	4165	4165	4160	492
390	20240327	140800	904457820	4160	4160	4160	4160	35
391	20240327	140700	904312220	4160	4165	4165	4160	88
392	20240327	140600	903945875	4165	4160	4165	4160	262
393	20240327	140500	902854785	4160	4160	4165	4160	724
394	20240327	140400	899841945	4165	4160	4165	4160	45
395	20240327	140300	899654695	4160	4160	4160	4160	34
396	20240327	140200	899513255	4160	4160	4160	4160	62
397	20240327	140100	899255335	4160	4165	4165	4160	592
398	20240327	140000	896792450	4165	4165	4165	4160	45
399	20240327	135900	896605195	4160	4160	4160	4160	0
400	20240327	135800	896605195	4160	4165	4165	4160	811
401	20240327	135700	893227555	4165	4170	4170	4165	84
402	20240327	135600	892877445	4170	4165	4170	4165	40
403	20240327	135500	892710820	4170	4165	4170	4165	21
404	20240327	135400	892623305	4165	4170	4170	4165	683
405	20240327	135300	889778110	4165	4165	4165	4165	38
406	20240327	135200	889619840	4165	4165	4165	4165	85
407	20240327	135100	889265815	4165	4170	4170	4165	1137
408	20240327	135000	884530180	4165	4170	4170	4165	444
409	20240327	134900	882680820	4165	4165	4165	4165	47
410	20240327	134800	882485065	4170	4170	4170	4170	15
411	20240327	134700	882422515	4165	4165	4165	4165	550
412	20240327	134600	880131765	4165	4165	4165	4165	35
413	20240327	134500	879985990	4170	4165	4170	4165	135
414	20240327	134400	879423690	4165	4165	4165	4165	451
415	20240327	134300	877545275	4165	4165	4165	4165	484
416	20240327	134200	875529415	4165	4165	4165	4165	35
417	20240327	134100	875383640	4165	4165	4165	4165	0
418	20240327	134000	875383640	4165	4165	4170	4165	2679
419	20240327	133900	864215165	4170	4165	4170	4165	37
420	20240327	133800	864061050	4165	4165	4165	4165	34
421	20240327	133700	863919440	4165	4165	4165	4165	0
422	20240327	133600	863919440	4165	4170	4170	4165	792
423	20240327	133500	860620750	4170	4170	4170	4165	54
424	20240327	133400	860395740	4170	4170	4170	4170	58
425	20240327	133300	860153880	4165	4165	4165	4165	35
426	20240327	133200	860008105	4165	4165	4170	4165	433
427	20240327	133100	858204560	4165	4170	4170	4165	53
428	20240327	133000	857983720	4170	4170	4170	4170	12
429	20240327	132900	857933680	4165	4165	4170	4165	497
430	20240327	132800	855863650	4170	4165	4170	4165	607
431	20240327	132700	853335355	4160	4160	4160	4160	35
432	20240327	132600	853189755	4160	4160	4160	4160	7338
433	20240327	132500	822663675	4165	4165	4165	4160	7448
434	20240327	132400	791642925	4170	4170	4175	4170	75
435	20240327	132300	791330145	4175	4175	4175	4175	0
436	20240327	132200	791330145	4175	4170	4175	4170	48
437	20240327	132100	791129915	4170	4170	4170	4170	624
438	20240327	132000	788527835	4170	4170	4170	4170	1374
439	20240327	131900	782798255	4175	4175	4175	4175	5
440	20240327	131800	782777380	4170	4170	4170	4170	615
441	20240327	131700	780212830	4170	4170	4170	4170	35
442	20240327	131600	780066880	4170	4170	4170	4170	0
443	20240327	131500	780066880	4170	4170	4170	4170	34
444	20240327	131400	779925100	4170	4170	4170	4170	1056
445	20240327	131300	775521580	4175	4170	4175	4170	49
446	20240327	131200	775317175	4170	4170	4170	4170	356
447	20240327	131100	773832655	4170	4170	4170	4170	3585
448	20240327	131000	758883205	4170	4170	4170	4165	1267
449	20240327	130900	753603290	4165	4165	4165	4165	34
450	20240327	130800	753461680	4170	4170	4170	4170	6
451	20240327	130700	753436660	4165	4165	4165	4165	620
452	20240327	130600	750854360	4165	4170	4170	4165	44
453	20240327	130500	750671075	4170	4170	4170	4170	5
454	20240327	130400	750650225	4165	4165	4165	4165	35
455	20240327	130300	750504450	4165	4170	4170	4165	525
456	20240327	130200	748317800	4170	4165	4170	4165	60
457	20240327	130100	748067775	4170	4165	4170	4165	33
458	20240327	130000	747930255	4170	4165	4170	4165	1597
459	20240327	125900	741272805	4170	4165	4170	4165	168
460	20240327	125800	740572420	4170	4170	4170	4165	553
461	20240327	125700	738266480	4165	4170	4170	4165	54
462	20240327	125600	738041475	4165	4170	4170	4165	715
463	20240327	125500	735063315	4170	4165	4170	4165	40
464	20240327	125400	734896690	4165	4165	4165	4165	0
465	20240327	125300	734896690	4165	4170	4170	4165	58
466	20240327	125200	734655070	4170	4165	4170	4165	519
467	20240327	125100	732493385	4165	4165	4165	4165	14
468	20240327	125000	732435075	4165	4165	4165	4165	34
469	20240327	124900	732293465	4165	4165	4165	4165	413
470	20240327	124800	730573320	4165	4165	4170	4165	68
471	20240327	124700	730290000	4170	4170	4170	4170	5
472	20240327	124600	730269150	4165	4165	4165	4165	48
473	20240327	124500	730069230	4165	4165	4165	4165	578
474	20240327	124400	727661860	4170	4165	4170	4165	61
475	20240327	124300	727407730	4165	4165	4165	4165	0
476	20240327	124200	727407730	4165	4170	4170	4165	37
477	20240327	124100	727253615	4170	4165	4170	4165	666
478	20240327	124000	724479695	4165	4165	4165	4165	1023
479	20240327	123900	720218900	4165	4165	4165	4165	49
480	20240327	123800	720014815	4165	4165	4165	4165	407
481	20240327	123700	718319660	4165	4165	4165	4165	35
482	20240327	123600	718173885	4165	4165	4170	4165	1505
483	20240327	123500	711905535	4165	4170	4170	4165	99
484	20240327	123400	711492890	4165	4170	4170	4165	1212
485	20240327	123300	706442410	4170	4170	4170	4170	150
486	20240327	123200	705816910	4165	4170	4170	4165	50
487	20240327	123100	705608585	4165	4165	4170	4165	364
488	20240327	123000	704092390	4170	4165	4170	4165	710
489	20240327	122900	701135180	4165	4165	4165	4165	14
490	20240327	122800	701076870	4170	4165	4170	4165	76
491	20240327	122700	700760325	4165	4165	4165	4165	800
492	20240327	122600	697428325	4170	4170	4170	4170	5
493	20240327	122500	697407475	4165	4165	4165	4165	34
494	20240327	122400	697265865	4165	4165	4165	4165	48
495	20240327	122300	697065945	4170	4170	4170	4165	498
496	20240327	122200	694991345	4165	4165	4165	4165	14
497	20240327	122100	694933035	4165	4170	4170	4165	54
498	20240327	122000	694708025	4170	4165	4170	4165	2242
499	20240327	121900	685361670	4165	4165	4170	4165	61
500	20240327	121800	685107540	4165	4165	4165	4165	0
501	20240327	121700	685107540	4165	4165	4165	4165	49
502	20240327	121600	684903455	4165	4165	4165	4165	404
503	20240327	121500	683220795	4170	4165	4170	4165	20
504	20240327	121400	683137465	4165	4165	4165	4165	35
505	20240327	121300	682991690	4165	4165	4165	4165	34
506	20240327	121200	682850080	4165	4165	4165	4165	484
507	20240327	121100	680834220	4165	4165	4165	4165	0
508	20240327	121000	680834220	4165	4170	4170	4165	53
509	20240327	120900	680613450	4165	4165	4165	4165	518
510	20240327	120800	678455980	4165	4165	4165	4165	4
511	20240327	120700	678439320	4165	4165	4165	4165	48
512	20240327	120600	678239400	4170	4165	4170	4165	48
513	20240327	120500	678039415	4165	4165	4165	4165	463
514	20240327	120400	676111020	4170	4170	4170	4170	6
515	20240327	120300	676086000	4165	4165	4165	4165	169
516	20240327	120200	675382115	4165	4165	4165	4165	229
517	20240327	120100	674428330	4165	4165	4170	4165	396
518	20240327	120000	672778985	4165	4165	4165	4165	14
519	20240327	115900	672720675	4170	4170	4170	4165	141
520	20240327	115800	672133375	4165	4165	4165	4160	1815
521	20240327	115700	664574075	4165	4165	4165	4165	0
522	20240327	115600	664574075	4165	4165	4165	4165	35
523	20240327	115500	664428300	4165	4165	4165	4165	48
524	20240327	115400	664228380	4165	4165	4170	4165	421
525	20240327	115300	662474890	4170	4165	4170	4165	26
526	20240327	115200	662366535	4165	4165	4165	4165	35
527	20240327	115100	662220760	4165	4165	4165	4160	534
528	20240327	115000	659998530	4165	4170	4170	4165	441
529	20240327	114900	658161720	4165	4165	4165	4165	723
530	20240327	114800	655150425	4170	4165	4170	4165	556
531	20240327	114700	652834655	4165	4160	4165	4160	3270
532	20240327	114600	639218425	4165	4160	4165	4160	19
533	20240327	114500	639139360	4160	4160	4160	4160	535
534	20240327	114400	636913760	4160	4160	4160	4160	34
535	20240327	114300	636772320	4160	4165	4165	4160	600
536	20240327	114200	634276245	4160	4165	4165	4160	94
537	20240327	114100	633884910	4160	4165	4165	4160	61
538	20240327	114000	633631085	4165	4160	4165	4160	185
539	20240327	113900	632860735	4170	4160	4170	4160	3995
540	20240327	113800	616227735	4160	4165	4165	4160	69
541	20240327	113700	615940595	4165	4160	4165	4160	35
542	20240327	113600	615794990	4160	4160	4165	4160	670
543	20240327	113500	613007780	4165	4165	4165	4160	2462
544	20240327	113400	602765185	4165	4160	4165	4160	1682
545	20240327	113300	595766565	4160	4165	4165	4160	52
546	20240327	113200	595550230	4165	4165	4165	4165	46
547	20240327	113100	595358640	4165	4165	4165	4165	48
548	20240327	113000	595158720	4165	4165	4165	4165	35
549	20240327	112900	595012945	4160	4160	4160	4160	422
550	20240327	112800	593257425	4165	4165	4165	4165	15
551	20240327	112700	593194950	4160	4165	4165	4160	56
552	20240327	112600	592961885	4160	4160	4160	4160	13
553	20240327	112500	592907805	4170	4165	4170	4160	473
554	20240327	112400	590939855	4170	4165	4170	4165	64
555	20240327	112300	590673045	4170	4170	4170	4165	5526
556	20240327	112200	567648815	4170	4165	4170	4165	40
557	20240327	112100	567482185	4165	4170	4170	4165	400
558	20240327	112000	565816160	4165	4165	4165	4165	35
559	20240327	111900	565670385	4165	4165	4165	4165	48
560	20240327	111800	565470465	4165	4165	4165	4165	543
561	20240327	111700	563208870	4165	4165	4165	4165	28
562	20240327	111600	563092250	4170	4170	4170	4165	859
563	20240327	111500	559510390	4170	4170	4170	4165	91
564	20240327	111400	559131110	4170	4165	4170	4165	1373
565	20240327	111300	553408200	4165	4165	4165	4165	35
566	20240327	111200	553262425	4165	4165	4170	4165	397
567	20240327	111100	551607170	4170	4165	4170	4165	41
568	20240327	111000	551436375	4170	4165	4170	4165	1830
569	20240327	110900	543808275	4165	4165	4165	4165	47
570	20240327	110800	543612520	4165	4165	4165	4165	35
571	20240327	110700	543466745	4165	4170	4170	4165	407
572	20240327	110600	541771585	4165	4170	4170	4165	39
573	20240327	110500	541609125	4165	4165	4165	4165	1058
574	20240327	110400	537202555	4165	4165	4165	4165	882
575	20240327	110300	533529025	4165	4165	4170	4165	479
576	20240327	110200	531533925	4165	4170	4170	4165	58
577	20240327	110100	531292350	4170	4170	4170	4165	1601
578	20240327	110000	524616355	4165	4165	4165	4165	640
579	20240327	105900	521950755	4165	4165	4165	4165	34
580	20240327	105800	521809145	4165	4165	4165	4165	35
581	20240327	105700	521663370	4165	4165	4165	4165	207
582	20240327	105600	520801215	4165	4165	4165	4165	373
583	20240327	105500	519247670	4165	4165	4170	4165	55
584	20240327	105400	519018565	4165	4170	4170	4165	35
585	20240327	105300	518872785	4165	4165	4165	4165	35
586	20240327	105200	518727010	4165	4170	4170	4165	740
587	20240327	105100	515644390	4165	4170	4170	4165	381
588	20240327	105000	514056590	4170	4165	4170	4165	567
589	20240327	104900	511692440	4165	4165	4165	4165	585
590	20240327	104800	509255915	4165	4165	4170	4165	60
591	20240327	104700	509005960	4170	4165	4170	4165	44
592	20240327	104600	508822650	4165	4165	4165	4165	35
593	20240327	104500	508676875	4165	4175	4175	4165	261
594	20240327	104400	507588545	4170	4170	4175	4170	776
595	20240327	104300	504352575	4175	4170	4175	4170	49
596	20240327	104200	504148240	4170	4170	4170	4170	0
597	20240327	104100	504148240	4170	4170	4170	4170	513
598	20240327	104000	502009030	4170	4170	4170	4170	48
599	20240327	103900	501808870	4175	4170	4175	4170	65
600	20240327	103800	501537670	4170	4170	4170	4170	482
601	20240327	103700	499527730	4170	4170	4170	4165	3718
602	20240327	103600	484033120	4170	4170	4170	4170	54
603	20240327	103500	483807940	4170	4170	4170	4170	359
604	20240327	103400	482310910	4170	4175	4175	4170	1092
605	20240327	103300	477755195	4170	4175	4175	4170	73
606	20240327	103200	477450665	4170	4170	4170	4170	34
607	20240327	103100	477308885	4170	4170	4170	4170	216
608	20240327	103000	476408165	4170	4175	4175	4170	586
609	20240327	102900	473964345	4170	4175	4175	4170	384
610	20240327	102800	472361320	4170	4170	4175	4170	99
611	20240327	102700	471948235	4175	4175	4175	4175	528
612	20240327	102600	469743835	4175	4175	4175	4170	59
613	20240327	102500	469497755	4175	4175	4175	4175	133
614	20240327	102400	468942480	4180	4175	4180	4175	526
615	20240327	102300	466746370	4175	4175	4180	4175	846
616	20240327	102200	463214295	4175	4175	4175	4175	0
617	20240327	102100	463214295	4175	4175	4175	4175	14
618	20240327	102000	463155845	4175	4175	4175	4175	2458
619	20240327	101900	452893695	4175	4180	4180	4175	20
620	20240327	101800	452810170	4180	4180	4180	4180	28
621	20240327	101700	452693130	4175	4175	4175	4175	0
622	20240327	101600	452693130	4175	4175	4175	4175	375
623	20240327	101500	451127505	4180	4180	4180	4175	1406
624	20240327	101400	445256425	4180	4180	4180	4175	246
625	20240327	101300	444228215	4180	4180	4180	4180	9
626	20240327	101200	444190595	4175	4175	4180	4175	509
627	20240327	101100	442065460	4180	4180	4180	4180	53
628	20240327	101000	441843920	4180	4180	4180	4180	3
629	20240327	100900	441831380	4180	4175	4180	4175	609
630	20240327	100800	439288290	4180	4180	4180	4180	464
631	20240327	100700	437348770	4185	4185	4185	4180	171
632	20240327	100600	436633205	4185	4185	4185	4185	6
633	20240327	100500	436608095	4185	4180	4185	4180	419
634	20240327	100400	434856655	4180	4185	4185	4180	16
635	20240327	100300	434789760	4185	4185	4185	4185	3
636	20240327	100200	434777205	4185	4185	4185	4180	23
637	20240327	100100	434681015	4185	4185	4185	4180	432
638	20240327	100000	432875215	4185	4175	4185	4175	6771
639	20240327	095900	404566745	4180	4180	4180	4180	15
640	20240327	095800	404504045	4180	4175	4180	4175	493
641	20240327	095700	402445755	4180	4180	4180	4175	32
642	20240327	095600	402312085	4180	4180	4180	4180	3
643	20240327	095500	402299545	4180	4175	4180	4175	17
644	20240327	095400	402228555	4180	4175	4180	4175	471
645	20240327	095300	400262115	4180	4180	4180	4180	5
646	20240327	095200	400241215	4175	4180	4180	4175	15
647	20240327	095100	400178580	4180	4175	4180	4160	10815
648	20240327	095000	355135430	4170	4175	4175	4170	455
649	20240327	094900	353238035	4175	4175	4175	4175	16
650	20240327	094800	353171235	4170	4170	4175	4170	172
651	20240327	094700	352453255	4175	4175	4175	4170	505
652	20240327	094600	350347370	4175	4175	4175	4175	41
653	20240327	094500	350176195	4175	4175	4175	4170	3322
654	20240327	094400	336306915	4180	4180	4180	4180	3
655	20240327	094300	336294375	4175	4170	4175	4170	974
656	20240327	094200	332230535	4175	4175	4175	4175	2575
657	20240327	094100	321479910	4175	4175	4175	4175	19
658	20240327	094000	321400585	4170	4170	4175	4170	615
659	20240327	093900	318835020	4175	4175	4175	4175	4
660	20240327	093800	318818320	4170	4175	4175	4170	252
661	20240327	093700	317766440	4175	4175	4175	4175	32
662	20240327	093600	317632840	4175	4165	4175	4160	6677
663	20240327	093500	289799950	4165	4170	4170	4165	363
664	20240327	093400	288288030	4170	4170	4170	4170	221
665	20240327	093300	287366460	4170	4170	4170	4160	116
666	20240327	093200	286883285	4170	4170	4170	4160	8514
667	20240327	093100	251446545	4170	4165	4170	4165	20
668	20240327	093000	251363215	4170	4165	4170	4165	3237
669	20240327	092900	237878130	4165	4165	4170	4165	471
670	20240327	092800	235916400	4165	4170	4170	4165	117
671	20240327	092700	235428580	4170	4165	4170	4165	2003
672	20240327	092600	227086070	4170	4170	4170	4165	118
673	20240327	092500	226594080	4170	4170	4170	4165	2870
674	20240327	092400	214637925	4170	4165	4170	4165	17
675	20240327	092300	214567105	4170	4170	4170	4170	2
676	20240327	092200	214558765	4170	4165	4170	4165	53
677	20240327	092100	214338005	4165	4165	4170	4165	600
678	20240327	092000	211838865	4165	4165	4165	4165	1145
679	20240327	091900	207069940	4165	4160	4165	4160	20
680	20240327	091800	206986705	4160	4160	4165	4160	1090
681	20240327	091700	202452290	4165	4160	4165	4160	813
682	20240327	091600	199070145	4160	4160	4165	4160	1118
683	20240327	091500	194419255	4160	4165	4165	4160	627
684	20240327	091400	191810085	4160	4165	4165	4160	444
685	20240327	091300	189962995	4155	4155	4155	4155	1
686	20240327	091200	189958840	4170	4170	4175	4155	13234
687	20240327	091100	134809085	4170	4160	4170	4160	5448
688	20240327	091000	112140925	4160	4160	4170	4160	6363
689	20240327	090900	85650000	4160	4165	4165	4160	838
690	20240327	090800	82159800	4170	4170	4170	4170	44
691	20240327	090700	81976320	4165	4175	4175	4160	3478
692	20240327	090600	67500810	4175	4175	4175	4175	308
693	20240327	090500	66214910	4180	4180	4180	4180	5
694	20240327	090400	66194010	4180	4185	4185	4180	645
695	20240327	090300	63497265	4190	4190	4190	4190	114
696	20240327	090200	63019605	4190	4175	4190	4150	9620
697	20240327	090100	22901400	4160	4175	4175	4160	53
698	20240327	090000	22680155	4175	4180	4185	4165	5431