KissMeData/336370/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	203400	255322134010	16970	16970	16970	16970	9667
3	20240327	203300	255322134010	16970	16970	16970	16970	0
4	20240327	203200	255322134010	16970	16970	16970	16970	0
5	20240327	203100	255322134010	16970	16970	16970	16970	0
6	20240327	203000	255322134010	16970	16970	16970	16970	0
7	20240327	202900	255322134010	16970	16970	16970	16970	0
8	20240327	202800	255322134010	16970	16970	16970	16970	0
9	20240327	202700	255322134010	16970	16970	16970	16970	0
10	20240327	202600	255322134010	16970	16970	16970	16970	0
11	20240327	202500	255322134010	16970	16970	16970	16970	0
12	20240327	202400	255322134010	16970	16970	16970	16970	0
13	20240327	202300	255322134010	16970	16970	16970	16970	0
14	20240327	202200	255322134010	16970	16970	16970	16970	0
15	20240327	202100	255322134010	16970	16970	16970	16970	0
16	20240327	202000	255322134010	16970	16970	16970	16970	0
17	20240327	201900	255322134010	16970	16970	16970	16970	0
18	20240327	201800	255322134010	16970	16970	16970	16970	0
19	20240327	201700	255322134010	16970	16970	16970	16970	0
20	20240327	201600	255322134010	16970	16970	16970	16970	0
21	20240327	201500	255322134010	16970	16970	16970	16970	0
22	20240327	201400	255322134010	16970	16970	16970	16970	0
23	20240327	201300	255322134010	16970	16970	16970	16970	0
24	20240327	201200	255322134010	16970	16970	16970	16970	0
25	20240327	201100	255322134010	16970	16970	16970	16970	0
26	20240327	201000	255322134010	16970	16970	16970	16970	0
27	20240327	200900	255322134010	16970	16970	16970	16970	0
28	20240327	200800	255322134010	16970	16970	16970	16970	0
29	20240327	200700	255322134010	16970	16970	16970	16970	0
30	20240327	200600	255322134010	16970	16970	16970	16970	0
31	20240327	200500	255322134010	16970	16970	16970	16970	0
32	20240327	200400	255322134010	16970	16970	16970	16970	9667
33	20240327	200300	255322134010	16970	16970	16970	16970	0
34	20240327	200200	255322134010	16970	16970	16970	16970	0
35	20240327	200100	255322134010	16970	16970	16970	16970	0
36	20240327	200000	255322134010	16970	16970	16970	16970	0
37	20240327	195900	255322134010	16970	16970	16970	16970	0
38	20240327	195800	255322134010	16970	16970	16970	16970	0
39	20240327	195700	255322134010	16970	16970	16970	16970	0
40	20240327	195600	255322134010	16970	16970	16970	16970	0
41	20240327	195500	255322134010	16970	16970	16970	16970	0
42	20240327	195400	255322134010	16970	16970	16970	16970	0
43	20240327	195300	255322134010	16970	16970	16970	16970	0
44	20240327	195200	255322134010	16970	16970	16970	16970	0
45	20240327	195100	255322134010	16970	16970	16970	16970	0
46	20240327	195000	255322134010	16970	16970	16970	16970	0
47	20240327	194900	255322134010	16970	16970	16970	16970	0
48	20240327	194800	255322134010	16970	16970	16970	16970	0
49	20240327	194700	255322134010	16970	16970	16970	16970	0
50	20240327	194600	255322134010	16970	16970	16970	16970	0
51	20240327	194500	255322134010	16970	16970	16970	16970	0
52	20240327	194400	255322134010	16970	16970	16970	16970	0
53	20240327	194300	255322134010	16970	16970	16970	16970	0
54	20240327	194200	255322134010	16970	16970	16970	16970	0
55	20240327	194100	255322134010	16970	16970	16970	16970	0
56	20240327	194000	255322134010	16970	16970	16970	16970	0
57	20240327	193900	255322134010	16970	16970	16970	16970	0
58	20240327	193800	255322134010	16970	16970	16970	16970	0
59	20240327	193700	255322134010	16970	16970	16970	16970	0
60	20240327	193600	255322134010	16970	16970	16970	16970	0
61	20240327	193500	255322134010	16970	16970	16970	16970	0
62	20240327	193400	255322134010	16970	16970	16970	16970	9667
63	20240327	193300	255322134010	16970	16970	16970	16970	0
64	20240327	193200	255322134010	16970	16970	16970	16970	0
65	20240327	193100	255322134010	16970	16970	16970	16970	0
66	20240327	193000	255322134010	16970	16970	16970	16970	0
67	20240327	192900	255322134010	16970	16970	16970	16970	0
68	20240327	192800	255322134010	16970	16970	16970	16970	0
69	20240327	192700	255322134010	16970	16970	16970	16970	0
70	20240327	192600	255322134010	16970	16970	16970	16970	0
71	20240327	192500	255322134010	16970	16970	16970	16970	0
72	20240327	192400	255322134010	16970	16970	16970	16970	0
73	20240327	192300	255322134010	16970	16970	16970	16970	0
74	20240327	192200	255322134010	16970	16970	16970	16970	0
75	20240327	192100	255322134010	16970	16970	16970	16970	0
76	20240327	192000	255322134010	16970	16970	16970	16970	0
77	20240327	191900	255322134010	16970	16970	16970	16970	0
78	20240327	191800	255322134010	16970	16970	16970	16970	0
79	20240327	191700	255322134010	16970	16970	16970	16970	0
80	20240327	191600	255322134010	16970	16970	16970	16970	0
81	20240327	191500	255322134010	16970	16970	16970	16970	0
82	20240327	191400	255322134010	16970	16970	16970	16970	0
83	20240327	191300	255322134010	16970	16970	16970	16970	0
84	20240327	191200	255322134010	16970	16970	16970	16970	0
85	20240327	191100	255322134010	16970	16970	16970	16970	0
86	20240327	191000	255322134010	16970	16970	16970	16970	0
87	20240327	190900	255322134010	16970	16970	16970	16970	0
88	20240327	190800	255322134010	16970	16970	16970	16970	0
89	20240327	190700	255322134010	16970	16970	16970	16970	0
90	20240327	190600	255322134010	16970	16970	16970	16970	0
91	20240327	190500	255322134010	16970	16970	16970	16970	0
92	20240327	190400	255322134010	16970	16970	16970	16970	9667
93	20240327	190300	255322134010	16970	16970	16970	16970	0
94	20240327	190200	255322134010	16970	16970	16970	16970	0
95	20240327	190100	255322134010	16970	16970	16970	16970	0
96	20240327	190000	255322134010	16970	16970	16970	16970	0
97	20240327	185900	255322134010	16970	16970	16970	16970	0
98	20240327	185800	255322134010	16970	16970	16970	16970	0
99	20240327	185700	255322134010	16970	16970	16970	16970	0
100	20240327	185600	255322134010	16970	16970	16970	16970	0
101	20240327	185500	255322134010	16970	16970	16970	16970	0
102	20240327	185400	255322134010	16970	16970	16970	16970	0
103	20240327	185300	255322134010	16970	16970	16970	16970	0
104	20240327	185200	255322134010	16970	16970	16970	16970	0
105	20240327	185100	255322134010	16970	16970	16970	16970	0
106	20240327	185000	255322134010	16970	16970	16970	16970	0
107	20240327	184900	255322134010	16970	16970	16970	16970	0
108	20240327	184800	255322134010	16970	16970	16970	16970	0
109	20240327	184700	255322134010	16970	16970	16970	16970	0
110	20240327	184600	255322134010	16970	16970	16970	16970	0
111	20240327	184500	255322134010	16970	16970	16970	16970	0
112	20240327	184400	255322134010	16970	16970	16970	16970	0
113	20240327	184300	255322134010	16970	16970	16970	16970	0
114	20240327	184200	255322134010	16970	16970	16970	16970	0
115	20240327	184100	255322134010	16970	16970	16970	16970	0
116	20240327	184000	255322134010	16970	16970	16970	16970	0
117	20240327	183900	255322134010	16970	16970	16970	16970	0
118	20240327	183800	255322134010	16970	16970	16970	16970	0
119	20240327	183700	255322134010	16970	16970	16970	16970	0
120	20240327	183600	255322134010	16970	16970	16970	16970	0
121	20240327	183500	255322134010	16970	16970	16970	16970	0
122	20240327	183400	255322134010	16970	16970	16970	16970	9667
123	20240327	183300	255322134010	16970	16970	16970	16970	0
124	20240327	183200	255322134010	16970	16970	16970	16970	0
125	20240327	183100	255322134010	16970	16970	16970	16970	0
126	20240327	183000	255322134010	16970	16970	16970	16970	0
127	20240327	182900	255322134010	16970	16970	16970	16970	0
128	20240327	182800	255322134010	16970	16970	16970	16970	0
129	20240327	182700	255322134010	16970	16970	16970	16970	0
130	20240327	182600	255322134010	16970	16970	16970	16970	0
131	20240327	182500	255322134010	16970	16970	16970	16970	0
132	20240327	182400	255322134010	16970	16970	16970	16970	0
133	20240327	182300	255322134010	16970	16970	16970	16970	0
134	20240327	182200	255322134010	16970	16970	16970	16970	0
135	20240327	182100	255322134010	16970	16970	16970	16970	0
136	20240327	182000	255322134010	16970	16970	16970	16970	0
137	20240327	181900	255322134010	16970	16970	16970	16970	0
138	20240327	181800	255322134010	16970	16970	16970	16970	0
139	20240327	181700	255322134010	16970	16970	16970	16970	0
140	20240327	181600	255322134010	16970	16970	16970	16970	0
141	20240327	181500	255322134010	16970	16970	16970	16970	0
142	20240327	181400	255322134010	16970	16970	16970	16970	0
143	20240327	181300	255322134010	16970	16970	16970	16970	0
144	20240327	181200	255322134010	16970	16970	16970	16970	0
145	20240327	181100	255322134010	16970	16970	16970	16970	0
146	20240327	181000	255322134010	16970	16970	16970	16970	0
147	20240327	180900	255322134010	16970	16970	16970	16970	0
148	20240327	180800	255322134010	16970	16970	16970	16970	0
149	20240327	180700	255322134010	16970	16970	16970	16970	0
150	20240327	180600	255322134010	16970	16970	16970	16970	0
151	20240327	180500	255322134010	16970	16970	16970	16970	0
152	20240327	180400	255322134010	16970	16970	16970	16970	9667
153	20240327	180300	255322134010	16970	16970	16970	16970	0
154	20240327	180200	255322134010	16970	16970	16970	16970	0
155	20240327	180100	255322134010	16970	16970	16970	16970	0
156	20240327	180000	255322134010	16970	16970	16970	16970	0
157	20240327	175900	255322134010	16970	16970	16970	16970	0
158	20240327	175800	255322134010	16970	16970	16970	16970	0
159	20240327	175700	255322134010	16970	16970	16970	16970	0
160	20240327	175600	255322134010	16970	16970	16970	16970	0
161	20240327	175500	255322134010	16970	16970	16970	16970	0
162	20240327	175400	255322134010	16970	16970	16970	16970	0
163	20240327	175300	255322134010	16970	16970	16970	16970	0
164	20240327	175200	255322134010	16970	16970	16970	16970	0
165	20240327	175100	255322134010	16970	16970	16970	16970	0
166	20240327	175000	255322134010	16970	16970	16970	16970	0
167	20240327	174900	255322134010	16970	16970	16970	16970	0
168	20240327	174800	255322134010	16970	16970	16970	16970	0
169	20240327	174700	255322134010	16970	16970	16970	16970	0
170	20240327	174600	255322134010	16970	16970	16970	16970	0
171	20240327	174500	255322134010	16970	16970	16970	16970	0
172	20240327	174400	255322134010	16970	16970	16970	16970	0
173	20240327	174300	255322134010	16970	16970	16970	16970	0
174	20240327	174200	255322134010	16970	16970	16970	16970	0
175	20240327	174100	255322134010	16970	16970	16970	16970	0
176	20240327	174000	255322134010	16970	16970	16970	16970	0
177	20240327	173900	255322134010	16970	16970	16970	16970	0
178	20240327	173800	255322134010	16970	16970	16970	16970	0
179	20240327	173700	255322134010	16970	16970	16970	16970	0
180	20240327	173600	255322134010	16970	16970	16970	16970	0
181	20240327	173500	255322134010	16970	16970	16970	16970	0
182	20240327	173400	255322134010	16970	16970	16970	16970	9667
183	20240327	173300	255322134010	16970	16970	16970	16970	0
184	20240327	173200	255322134010	16970	16970	16970	16970	0
185	20240327	173100	255322134010	16970	16970	16970	16970	0
186	20240327	173000	255322134010	16970	16970	16970	16970	0
187	20240327	172900	255322134010	16970	16970	16970	16970	0
188	20240327	172800	255322134010	16970	16970	16970	16970	0
189	20240327	172700	255322134010	16970	16970	16970	16970	0
190	20240327	172600	255322134010	16970	16970	16970	16970	0
191	20240327	172500	255322134010	16970	16970	16970	16970	0
192	20240327	172400	255322134010	16970	16970	16970	16970	0
193	20240327	172300	255322134010	16970	16970	16970	16970	0
194	20240327	172200	255322134010	16970	16970	16970	16970	0
195	20240327	172100	255322134010	16970	16970	16970	16970	0
196	20240327	172000	255322134010	16970	16970	16970	16970	0
197	20240327	171900	255322134010	16970	16970	16970	16970	0
198	20240327	171800	255322134010	16970	16970	16970	16970	0
199	20240327	171700	255322134010	16970	16970	16970	16970	0
200	20240327	171600	255322134010	16970	16970	16970	16970	0
201	20240327	171500	255322134010	16970	16970	16970	16970	0
202	20240327	171400	255322134010	16970	16970	16970	16970	0
203	20240327	171300	255322134010	16970	16970	16970	16970	0
204	20240327	171200	255322134010	16970	16970	16970	16970	0
205	20240327	171100	255322134010	16970	16970	16970	16970	0
206	20240327	171000	255322134010	16970	16970	16970	16970	0
207	20240327	170900	255322134010	16970	16970	16970	16970	0
208	20240327	170800	255322134010	16970	16970	16970	16970	0
209	20240327	170700	255322134010	16970	16970	16970	16970	0
210	20240327	170600	255322134010	16970	16970	16970	16970	0
211	20240327	170500	255322134010	16970	16970	16970	16970	0
212	20240327	170400	255322134010	16970	16970	16970	16970	9667
213	20240327	170300	255322134010	16970	16970	16970	16970	0
214	20240327	170200	255322134010	16970	16970	16970	16970	0
215	20240327	170100	255322134010	16970	16970	16970	16970	0
216	20240327	170000	255322134010	16970	16970	16970	16970	0
217	20240327	165900	255322134010	16970	16970	16970	16970	0
218	20240327	165800	255322134010	16970	16970	16970	16970	0
219	20240327	165700	255322134010	16970	16970	16970	16970	0
220	20240327	165600	255322134010	16970	16970	16970	16970	0
221	20240327	165500	255322134010	16970	16970	16970	16970	0
222	20240327	165400	255322134010	16970	16970	16970	16970	0
223	20240327	165300	255322134010	16970	16970	16970	16970	0
224	20240327	165200	255322134010	16970	16970	16970	16970	0
225	20240327	165100	255322134010	16970	16970	16970	16970	0
226	20240327	165000	255322134010	16970	16970	16970	16970	0
227	20240327	164900	255322134010	16970	16970	16970	16970	0
228	20240327	164800	255322134010	16970	16970	16970	16970	0
229	20240327	164700	255322134010	16970	16970	16970	16970	0
230	20240327	164600	255322134010	16970	16970	16970	16970	0
231	20240327	164500	255322134010	16970	16970	16970	16970	0
232	20240327	164400	255322134010	16970	16970	16970	16970	0
233	20240327	164300	255322134010	16970	16970	16970	16970	0
234	20240327	164200	255322134010	16970	16970	16970	16970	0
235	20240327	164100	255322134010	16970	16970	16970	16970	0
236	20240327	164000	255322134010	16970	16970	16970	16970	0
237	20240327	163900	255322134010	16970	16970	16970	16970	0
238	20240327	163800	255322134010	16970	16970	16970	16970	0
239	20240327	163700	255322134010	16970	16970	16970	16970	0
240	20240327	163600	255322134010	16970	16970	16970	16970	0
241	20240327	163500	255322134010	16970	16970	16970	16970	0
242	20240327	163400	255322134010	16970	16970	16970	16970	9667
243	20240327	163300	255322134010	16970	16970	16970	16970	0
244	20240327	163200	255322134010	16970	16970	16970	16970	0
245	20240327	163100	255322134010	16970	16970	16970	16970	0
246	20240327	163000	255322134010	16970	16970	16970	16970	0
247	20240327	162900	255322134010	16970	16970	16970	16970	0
248	20240327	162800	255322134010	16970	16970	16970	16970	0
249	20240327	162700	255322134010	16970	16970	16970	16970	0
250	20240327	162600	255322134010	16970	16970	16970	16970	0
251	20240327	162500	255322134010	16970	16970	16970	16970	0
252	20240327	162400	255322134010	16970	16970	16970	16970	0
253	20240327	162300	255322134010	16970	16970	16970	16970	0
254	20240327	162200	255322134010	16970	16970	16970	16970	0
255	20240327	162100	255322134010	16970	16970	16970	16970	0
256	20240327	162000	255322134010	16970	16970	16970	16970	0
257	20240327	161900	255322134010	16970	16970	16970	16970	0
258	20240327	161800	255322134010	16970	16970	16970	16970	0
259	20240327	161700	255322134010	16970	16970	16970	16970	0
260	20240327	161600	255322134010	16970	16970	16970	16970	0
261	20240327	161500	255322134010	16970	16970	16970	16970	0
262	20240327	161400	255322134010	16970	16970	16970	16970	0
263	20240327	161300	255322134010	16970	16970	16970	16970	0
264	20240327	161200	255322134010	16970	16970	16970	16970	0
265	20240327	161100	255322134010	16970	16970	16970	16970	0
266	20240327	161000	255322134010	16970	16970	16970	16970	0
267	20240327	160900	255322134010	16970	16970	16970	16970	0
268	20240327	160800	255322134010	16970	16970	16970	16970	0
269	20240327	160700	255322134010	16970	16970	16970	16970	0
270	20240327	160600	255322134010	16970	16970	16970	16970	0
271	20240327	160500	255322134010	16970	16970	16970	16970	0
272	20240327	160400	255322134010	16970	16970	16970	16970	9667
273	20240327	160300	255322134010	16970	16970	16970	16970	0
274	20240327	160200	255322134010	16970	16970	16970	16970	0
275	20240327	160100	255322134010	16970	16970	16970	16970	0
276	20240327	160000	255322134010	16970	16970	16970	16970	0
277	20240327	155900	255322134010	16970	16970	16970	16970	0
278	20240327	155800	255322134010	16970	16970	16970	16970	0
279	20240327	155700	255322134010	16970	16970	16970	16970	0
280	20240327	155600	255322134010	16970	16970	16970	16970	0
281	20240327	155500	255322134010	16970	16970	16970	16970	0
282	20240327	155400	255322134010	16970	16970	16970	16970	0
283	20240327	155300	255322134010	16970	16970	16970	16970	0
284	20240327	155200	255322134010	16970	16970	16970	16970	0
285	20240327	155100	255322134010	16970	16970	16970	16970	0
286	20240327	155000	255322134010	16970	16970	16970	16970	0
287	20240327	154900	255322134010	16970	16970	16970	16970	0
288	20240327	154800	255322134010	16970	16970	16970	16970	0
289	20240327	154700	255322134010	16970	16970	16970	16970	0
290	20240327	154600	255322134010	16970	16970	16970	16970	0
291	20240327	154500	255322134010	16970	16970	16970	16970	0
292	20240327	154400	255322134010	16970	16970	16970	16970	0
293	20240327	154300	255322134010	16970	16970	16970	16970	0
294	20240327	154200	255322134010	16970	16970	16970	16970	0
295	20240327	154100	255322134010	16970	16970	16970	16970	0
296	20240327	154000	255322134010	16970	16970	16970	16970	0
297	20240327	153900	255322134010	16970	16970	16970	16970	0
298	20240327	153800	255322134010	16970	16970	16970	16970	0
299	20240327	153700	255322134010	16970	16970	16970	16970	0
300	20240327	153600	255322134010	16970	16970	16970	16970	0
301	20240327	153500	255322134010	16970	16970	16970	16970	0
302	20240327	153400	255322134010	16970	16970	16970	16970	9667
303	20240327	153300	255322134010	16970	16970	16970	16970	0
304	20240327	153200	255322134010	16970	16970	16970	16970	0
305	20240327	153100	255322134010	16970	16970	16970	16970	0
306	20240327	153000	255322134010	16970	16970	16970	16970	9667
307	20240327	152900	255158085020	16970	16970	16970	16970	0
308	20240327	152800	255158085020	16970	16970	16970	16970	0
309	20240327	152700	255158085020	16970	16970	16970	16970	0
310	20240327	152600	255158085020	16970	16970	16970	16970	0
311	20240327	152500	255158085020	16970	16970	16970	16970	0
312	20240327	152400	255158085020	16970	16970	16970	16970	0
313	20240327	152300	255158085020	16970	16970	16970	16970	0
314	20240327	152200	255158085020	16970	16970	16970	16970	0
315	20240327	152100	255158085020	16970	16970	16970	16970	0
316	20240327	152000	255158085020	16970	16970	16970	16970	0
317	20240327	151900	255158085020	16970	16970	16970	16970	1483
318	20240327	151800	255132918510	16970	16970	16970	16970	1854
319	20240327	151700	255101456130	16970	16970	16970	16970	3309
320	20240327	151600	255045302400	16970	16970	16970	16970	4205
321	20240327	151500	254973943550	16970	16970	16970	16970	1938
322	20240327	151400	254941055690	16970	16970	16970	16970	1151
323	20240327	151300	254921523220	16970	16970	16970	16970	88754
324	20240327	151200	253415367840	16970	16970	16970	16970	156245
325	20240327	151100	250763890190	16970	16970	16970	16970	50838
326	20240327	151000	249901169330	16970	16680	16970	16670	116438
327	20240327	150900	247931411260	16680	16760	16850	16620	115961
328	20240327	150800	245988763630	16760	16970	16970	16680	461535
329	20240327	150700	238168527470	16970	16970	16970	16970	7339
330	20240327	150600	238043984640	16970	16970	16970	16970	352
331	20240327	150500	238038011200	16970	16970	16970	16970	56
332	20240327	150400	238037060880	16970	16970	16970	16970	215
333	20240327	150300	238033412330	16970	16970	16970	16970	131
334	20240327	150200	238031189260	16970	16970	16970	16970	342
335	20240327	150100	238025385520	16970	16970	16970	16970	2480
336	20240327	150000	237983299920	16970	16970	16970	16970	284
337	20240327	145900	237978480440	16970	16970	16970	16970	210
338	20240327	145800	237974916740	16970	16970	16970	16970	268
339	20240327	145700	237970368780	16970	16970	16970	16970	522
340	20240327	145600	237961510440	16970	16970	16970	16970	344
341	20240327	145500	237955672760	16970	16970	16970	16970	10
342	20240327	145400	237955503060	16970	16970	16970	16970	418
343	20240327	145300	237948409600	16970	16970	16970	16970	30
344	20240327	145200	237947900500	16970	16970	16970	16970	716
345	20240327	145100	237935749980	16970	16970	16970	16970	30
346	20240327	145000	237935240880	16970	16970	16970	16970	110
347	20240327	144900	237933374180	16970	16970	16970	16970	262
348	20240327	144800	237928928040	16970	16970	16970	16970	230
349	20240327	144700	237925024940	16970	16970	16970	16970	828
350	20240327	144600	237910973780	16970	16970	16970	16970	60
351	20240327	144500	237909955580	16970	16970	16970	16970	39
352	20240327	144400	237909293750	16970	16970	16970	16970	199
353	20240327	144300	237905916720	16970	16970	16970	16970	920
354	20240327	144200	237890304320	16970	16970	16970	16970	460
355	20240327	144100	237882498120	16970	16970	16970	16970	212
356	20240327	144000	237878900480	16970	16970	16970	16970	34
357	20240327	143900	237878323500	16970	16970	16970	16970	21
358	20240327	143800	237877967130	16970	16970	16970	16970	209
359	20240327	143700	237874420400	16970	16970	16970	16970	122
360	20240327	143600	237872350060	16970	16970	16970	16970	113
361	20240327	143500	237870432450	16970	16970	16970	16970	77
362	20240327	143400	237869125760	16970	16970	16970	16970	156
363	20240327	143300	237866478440	16970	16970	16970	16970	136
364	20240327	143200	237864170520	16970	16970	16970	16970	127
365	20240327	143100	237862015330	16970	16970	16970	16970	31
366	20240327	143000	237861489260	16970	16970	16970	16970	138
367	20240327	142900	237859147400	16970	16970	16970	16970	4088
368	20240327	142800	237789774040	16970	16970	16970	16970	386
369	20240327	142700	237783223620	16970	16970	16970	16970	383
370	20240327	142600	237776724110	16970	16970	16970	16970	2124
371	20240327	142500	237740679830	16970	16970	16970	16970	1252
372	20240327	142400	237719433390	16970	16970	16970	16970	130
373	20240327	142300	237717227290	16970	16970	16970	16970	218
374	20240327	142200	237713527830	16970	16970	16970	16970	335
375	20240327	142100	237707842880	16970	16970	16970	16970	239
376	20240327	142000	237703787050	16970	16970	16970	16970	7524
377	20240327	141900	237576104770	16970	16970	16970	16970	83
378	20240327	141800	237574696260	16970	16970	16970	16970	522
379	20240327	141700	237565837920	16970	16970	16970	16970	632
380	20240327	141600	237555112880	16970	16970	16970	16970	71
381	20240327	141500	237553908010	16970	16970	16970	16970	861
382	20240327	141400	237539296840	16970	16970	16970	16970	257
383	20240327	141300	237534935550	16970	16970	16970	16970	490
384	20240327	141200	237526620250	16970	16970	16970	16970	928
385	20240327	141100	237510872090	16970	16970	16970	16970	1048
386	20240327	141000	237493087530	16970	16970	16970	16970	384
387	20240327	140900	237486571050	16970	16970	16970	16970	610
388	20240327	140800	237476219350	16970	16970	16970	16970	432
389	20240327	140700	237468888310	16970	16970	16970	16970	753
390	20240327	140600	237456109900	16970	16970	16970	16970	226
391	20240327	140500	237452274680	16970	16970	16970	16970	499
392	20240327	140400	237443806650	16970	16970	16970	16970	1919
393	20240327	140300	237411241220	16970	16970	16970	16970	1770
394	20240327	140200	237381204320	16970	16970	16970	16970	240
395	20240327	140100	237377131520	16970	16970	16970	16970	60
396	20240327	140000	237376113320	16970	16970	16970	16970	2328
397	20240327	135900	237336607160	16970	16970	16970	16970	1525
398	20240327	135800	237310727910	16970	16970	16970	16970	855
399	20240327	135700	237296218560	16970	16970	16970	16970	1052
400	20240327	135600	237278366120	16970	16970	16970	16970	565
401	20240327	135500	237268778070	16970	16970	16970	16970	544
402	20240327	135400	237259546390	16970	16970	16970	16970	101
403	20240327	135300	237257832420	16970	16970	16970	16970	197
404	20240327	135200	237254489330	16970	16970	16970	16970	183
405	20240327	135100	237251383820	16970	16970	16970	16970	226
406	20240327	135000	237247548600	16970	16970	16970	16970	211
407	20240327	134900	237243967930	16970	16970	16970	16970	457
408	20240327	134800	237236212640	16970	16970	16970	16970	649
409	20240327	134700	237225199110	16970	16970	16970	16970	1519
410	20240327	134600	237199421680	16970	16970	16970	16970	251
411	20240327	134500	237195162210	16970	16970	16970	16970	1901
412	20240327	134400	237162902240	16970	16970	16970	16970	1919
413	20240327	134300	237130336810	16970	16970	16970	16970	43
414	20240327	134200	237129607100	16970	16970	16970	16970	566
415	20240327	134100	237120002080	16970	16970	16970	16970	22
416	20240327	134000	237119628740	16970	16970	16970	16970	209
417	20240327	133900	237116082010	16970	16970	16970	16970	285
418	20240327	133800	237111245560	16970	16970	16970	16970	1494
419	20240327	133700	237085892380	16970	16970	16970	16970	20
420	20240327	133600	237085552980	16970	16970	16970	16970	150
421	20240327	133500	237083007480	16970	16970	16970	16970	195
422	20240327	133400	237079698330	16970	16970	16970	16970	258
423	20240327	133300	237075320070	16970	16970	16970	16970	869
424	20240327	133200	237060573140	16970	16970	16970	16970	9221
425	20240327	133100	236904092770	16970	16970	16970	16970	941
426	20240327	133000	236888124000	16970	16970	16970	16970	334
427	20240327	132900	236882456020	16970	16970	16970	16970	68
428	20240327	132800	236881302060	16970	16970	16970	16970	534
429	20240327	132700	236872240080	16970	16970	16970	16970	324
430	20240327	132600	236866741800	16970	16970	16970	16970	525
431	20240327	132500	236857832550	16970	16970	16970	16970	261
432	20240327	132400	236853403380	16970	16970	16970	16970	601
433	20240327	132300	236843204410	16970	16970	16970	16970	793
434	20240327	132200	236829747200	16970	16970	16970	16970	613
435	20240327	132100	236819344590	16970	16970	16970	16970	570
436	20240327	132000	236809671690	16970	16970	16970	16970	915
437	20240327	131900	236794144140	16970	16970	16970	16970	737
438	20240327	131800	236781637250	16970	16970	16970	16970	152
439	20240327	131700	236779057810	16970	16970	16970	16970	682
440	20240327	131600	236767484270	16970	16970	16970	16970	2686
441	20240327	131500	236721902850	16970	16970	16970	16970	366
442	20240327	131400	236715691830	16970	16970	16970	16970	1113
443	20240327	131300	236696804220	16970	16970	16970	16970	580
444	20240327	131200	236686961620	16970	16970	16970	16970	1834
445	20240327	131100	236655838640	16970	16970	16970	16970	3127
446	20240327	131000	236602773450	16970	16970	16970	16970	114
447	20240327	130900	236600838870	16970	16970	16970	16970	2637
448	20240327	130800	236556088980	16970	16970	16970	16970	729
449	20240327	130700	236543717850	16970	16970	16970	16970	3421
450	20240327	130600	236485663480	16970	16970	16970	16970	269
451	20240327	130500	236481098550	16970	16970	16970	16970	995
452	20240327	130400	236464213400	16970	16970	16970	16970	2643
453	20240327	130300	236419361690	16970	16970	16970	16970	1832
454	20240327	130200	236388272650	16970	16970	16970	16970	2672
455	20240327	130100	236342928810	16970	16970	16970	16970	1199
456	20240327	130000	236322581780	16970	16970	16970	16970	397
457	20240327	125900	236315844690	16970	16970	16970	16970	2347
458	20240327	125800	236276016100	16970	16970	16970	16970	250
459	20240327	125700	236271773600	16970	16970	16970	16970	1024
460	20240327	125600	236254396320	16970	16970	16970	16970	413
461	20240327	125500	236247387710	16970	16970	16970	16970	1409
462	20240327	125400	236223476980	16970	16970	16970	16970	881
463	20240327	125300	236208526410	16970	16970	16970	16970	274
464	20240327	125200	236203876630	16970	16970	16970	16970	518
465	20240327	125100	236195086170	16970	16970	16970	16970	842
466	20240327	125000	236180797430	16970	16970	16970	16970	3386
467	20240327	124900	236123337010	16970	16970	16970	16970	4133
468	20240327	124800	236053200000	16970	16970	16970	16970	1887
469	20240327	124700	236021177610	16970	16970	16970	16970	1740
470	20240327	124600	235991649810	16970	16970	16970	16970	2349
471	20240327	124500	235951787280	16970	16970	16970	16970	2565
472	20240327	124400	235908259230	16970	16970	16970	16970	8309
473	20240327	124300	235767255500	16970	16970	16970	16970	18766
474	20240327	124200	235448796480	16970	16970	16970	16970	668
475	20240327	124100	235437460520	16970	16970	16970	16970	829
476	20240327	124000	235423392390	16970	16970	16970	16970	2087
477	20240327	123900	235387976000	16970	16970	16970	16970	1057
478	20240327	123800	235370038710	16970	16970	16970	16970	449
479	20240327	123700	235362419180	16970	16970	16970	16970	776
480	20240327	123600	235349250460	16970	16970	16970	16970	387
481	20240327	123500	235342683070	16970	16970	16970	16970	1468
482	20240327	123400	235317771110	16970	16970	16970	16970	227
483	20240327	123300	235313918920	16970	16970	16970	16970	1144
484	20240327	123200	235294505240	16970	16970	16970	16970	1420
485	20240327	123100	235270407840	16970	16970	16970	16970	1893
486	20240327	123000	235238283630	16970	16970	16970	16970	2514
487	20240327	122900	235195621050	16970	16970	16970	16970	3801
488	20240327	122800	235131118080	16970	16970	16970	16970	1036
489	20240327	122700	235113537160	16970	16970	16970	16970	320
490	20240327	122600	235108106760	16970	16970	16970	16970	2662
491	20240327	122500	235062932620	16970	16970	16970	16970	3671
492	20240327	122400	235000635750	16970	16970	16970	16970	1438
493	20240327	122300	234976232890	16970	16970	16970	16970	899
494	20240327	122200	234960976860	16970	16970	16970	16970	1084
495	20240327	122100	234942581380	16970	16970	16970	16970	1347
496	20240327	122000	234919722790	16970	16970	16970	16970	2825
497	20240327	121900	234871782540	16970	16970	16970	16970	1974
498	20240327	121800	234838283760	16970	16970	16970	16970	2385
499	20240327	121700	234797810310	16970	16970	16970	16970	2768
500	20240327	121600	234750837350	16970	16970	16970	16970	2477
501	20240327	121500	234708802660	16970	16970	16970	16970	1600
502	20240327	121400	234681650660	16970	16970	16970	16970	1647
503	20240327	121300	234653701070	16970	16970	16970	16970	4346
504	20240327	121200	234579949450	16970	16970	16970	16970	2222
505	20240327	121100	234542242110	16970	16970	16970	16970	4816
506	20240327	121000	234460514590	16970	16970	16970	16970	2164
507	20240327	120900	234423791510	16970	16970	16970	16970	5743
508	20240327	120800	234326332800	16970	16970	16970	16970	8820
509	20240327	120700	234176657400	16970	16970	16970	16970	4275
510	20240327	120600	234104110650	16970	16970	16970	16970	5008
511	20240327	120500	234019124890	16970	16970	16970	16970	10266
512	20240327	120400	233844910870	16970	16970	16970	16970	17012
513	20240327	120300	233556217230	16970	16970	16970	16970	16410
514	20240327	120200	233277739530	16970	16970	16970	16970	22785
515	20240327	120100	232891078080	16970	16920	16970	16890	819186
516	20240327	120000	218991786220	16920	16830	16930	16820	98128
517	20240327	115900	217335247480	16830	16780	16830	16780	18649
518	20240327	115800	217022028440	16790	16760	16790	16750	13378
519	20240327	115700	216797624120	16770	16730	16770	16720	17872
520	20240327	115600	216498267920	16730	16710	16730	16670	9719
521	20240327	115500	216335941150	16710	16720	16720	16700	7158
522	20240327	115400	216216316800	16720	16680	16730	16670	9393
523	20240327	115300	216059479650	16690	16660	16690	16660	8656
524	20240327	115200	215915096530	16680	16690	16700	16660	4864
525	20240327	115100	215833952620	16680	16660	16690	16650	7621
526	20240327	115000	215706937360	16670	16690	16700	16650	6789
527	20240327	114900	215593766530	16690	16730	16730	16640	13473
528	20240327	114800	215368999210	16730	16770	16790	16710	23364
529	20240327	114700	214977468270	16770	16720	16780	16710	23948
530	20240327	114600	214576190330	16720	16620	16730	16620	21188
531	20240327	114500	214222688820	16630	16620	16630	16610	10316
532	20240327	114400	214051226760	16620	16630	16650	16620	11688
533	20240327	114300	213856880770	16630	16690	16700	16610	35136
534	20240327	114200	213271820340	16680	16680	16700	16680	9247
535	20240327	114100	213117523770	16680	16720	16720	16680	14072
536	20240327	114000	212882548300	16710	16670	16770	16660	24273
537	20240327	113900	212476665210	16660	16830	16840	16650	73616
538	20240327	113800	211244067300	16820	16760	16840	16750	80931
539	20240327	113700	209884505220	16750	16660	16750	16660	46074
540	20240327	113600	209114755250	16670	16640	16670	16630	33778
541	20240327	113500	208552400510	16630	16620	16640	16610	23731
542	20240327	113400	208157881420	16620	16570	16620	16570	29840
543	20240327	113300	207662682040	16570	16550	16580	16530	16404
544	20240327	113200	207390912180	16550	16530	16550	16500	10229
545	20240327	113100	207221920040	16530	16550	16550	16500	7776
546	20240327	113000	207093476170	16540	16530	16550	16470	10393
547	20240327	112900	206921924780	16530	16560	16580	16530	41231
548	20240327	112800	206238871860	16550	16500	16560	16500	24133
549	20240327	112700	205839769960	16500	16490	16500	16470	10751
550	20240327	112600	205662529360	16490	16510	16550	16480	28614
551	20240327	112500	205189731980	16510	16420	16540	16420	39479
552	20240327	112400	204538359080	16420	16380	16420	16360	6257
553	20240327	112300	204435726180	16360	16380	16400	16350	11152
554	20240327	112200	204253185180	16380	16420	16430	16360	13481
555	20240327	112100	204032074240	16420	16460	16460	16420	11794
556	20240327	112000	203838236840	16450	16350	16470	16340	23649
557	20240327	111900	203449431200	16350	16300	16350	16270	15940
558	20240327	111800	203189692870	16300	16360	16370	16300	20550
559	20240327	111700	202854265400	16360	16380	16390	16360	16096
560	20240327	111600	202590848640	16380	16380	16390	16330	13958
561	20240327	111500	202362587390	16380	16440	16460	16380	39393
562	20240327	111400	201715288300	16440	16410	16450	16400	28689
563	20240327	111300	201243923800	16410	16330	16440	16320	47089
564	20240327	111200	200471521920	16320	16310	16330	16310	8380
565	20240327	111100	200334730780	16320	16320	16320	16300	12482
566	20240327	111000	200131117290	16310	16300	16320	16290	10631
567	20240327	110900	199957736840	16290	16320	16320	16280	31723
568	20240327	110800	199440597420	16310	16280	16320	16270	20259
569	20240327	110700	199110505610	16280	16240	16290	16240	49485
570	20240327	110600	198305357080	16250	16170	16250	16160	34902
571	20240327	110500	197739740240	16170	16140	16180	16130	17908
572	20240327	110400	197450467160	16150	16150	16180	16130	39628
573	20240327	110300	196810474850	16150	16100	16150	16060	90867
574	20240327	110200	195347459150	16100	16200	16210	16100	78679
575	20240327	110100	194076888070	16210	16170	16230	16150	46351
576	20240327	110000	193326466710	16170	16280	16290	16140	90329
577	20240327	105900	191862568600	16280	16230	16290	16230	35930
578	20240327	105800	191278219400	16230	16290	16320	16220	79101
579	20240327	105700	189992404280	16230	16450	16460	16220	92873
580	20240327	105600	188473479280	16450	16460	16480	16440	15521
581	20240327	105500	188218038190	16460	16430	16500	16420	13385
582	20240327	105400	187997748340	16430	16560	16580	16420	50001
583	20240327	105300	187173535190	16570	16590	16600	16560	10542
584	20240327	105200	186998705950	16590	16630	16630	16590	30814
585	20240327	105100	186486931530	16620	16560	16620	16550	31868
586	20240327	105000	185958055460	16560	16550	16570	16540	14282
587	20240327	104900	185721609120	16550	16580	16580	16540	20266
588	20240327	104800	185386045940	16570	16550	16580	16540	21861
589	20240327	104700	185023989800	16550	16550	16560	16530	19915
590	20240327	104600	184694392990	16540	16510	16550	16500	16015
591	20240327	104500	184429775320	16510	16470	16510	16470	13473
592	20240327	104400	184207523280	16470	16470	16490	16450	17155
593	20240327	104300	183925075470	16460	16450	16470	16430	15509
594	20240327	104200	183670016030	16460	16500	16500	16450	12805
595	20240327	104100	183459080410	16490	16520	16530	16490	12357
596	20240327	104000	183255075730	16510	16440	16540	16430	24837
597	20240327	103900	182845404290	16440	16470	16480	16410	44715
598	20240327	103800	182110200790	16460	16470	16490	16440	34168
599	20240327	103700	181547547820	16480	16550	16550	16480	39938
600	20240327	103600	180888353850	16550	16580	16590	16530	21563
601	20240327	103500	180531220860	16590	16630	16640	16550	16332
602	20240327	103400	180260493020	16630	16650	16650	16540	37442
603	20240327	103300	179639536740	16650	16630	16660	16610	46265
604	20240327	103200	178869789620	16620	16520	16640	16510	62297
605	20240327	103100	177837728530	16530	16420	16530	16410	57720
606	20240327	103000	176887198370	16410	16530	16550	16380	110399
607	20240327	102900	175069032760	16540	16650	16660	16500	79058
608	20240327	102800	173759867210	16650	16660	16670	16620	32711
609	20240327	102700	173215415180	16650	16600	16670	16580	58067
610	20240327	102600	172250616480	16600	16630	16650	16590	70097
611	20240327	102500	171085205440	16640	16560	16670	16540	157804
612	20240327	102400	168464602630	16560	16970	16970	16490	800987
613	20240327	102300	154961866700	16970	16970	16970	16970	25530
614	20240327	102200	154528622600	16970	16970	16970	16970	30369
615	20240327	102100	154013260670	16970	16970	16970	16970	66315
616	20240327	102000	152887895120	16970	16970	16970	16900	2618178
617	20240327	101900	108457466620	16770	16770	16770	16770	0
618	20240327	101800	108457466620	16770	16740	16770	16730	42116
619	20240327	101700	107751631570	16730	16630	16750	16590	156279
620	20240327	101600	105144027990	16630	16500	16640	16460	202505
621	20240327	101500	101794915930	16490	16410	16500	16370	114247
622	20240327	101400	99915330370	16410	16400	16410	16330	64624
623	20240327	101300	98857750630	16410	16380	16440	16370	155628
624	20240327	101200	96305139290	16370	16140	16390	16140	235920
625	20240327	101100	92462022170	16160	16110	16160	16100	26424
626	20240327	101000	92035727370	16110	16090	16130	16050	35540
627	20240327	100900	91463878710	16090	16080	16100	16060	15400
628	20240327	100800	91216269590	16100	16020	16100	16010	26017
629	20240327	100700	90798431890	16040	16100	16110	15900	62540
630	20240327	100600	89797240280	16100	16150	16200	16080	70897
631	20240327	100500	88652257360	16150	16050	16200	16040	109916
632	20240327	100400	86879793800	16040	16000	16060	15990	30073
633	20240327	100300	86397802940	16020	16040	16040	15950	25615
634	20240327	100200	85988188180	16050	16010	16060	16010	35027
635	20240327	100100	85426564830	16020	15950	16020	15950	24359
636	20240327	100000	85037058190	15950	16010	16010	15950	22111
637	20240327	095900	84683545710	16010	15970	16040	15950	18840
638	20240327	095800	84381775800	15980	16060	16080	15940	40738
639	20240327	095700	83729226470	16060	16070	16120	16050	71612
640	20240327	095600	82576857130	16080	16010	16080	16000	31136
641	20240327	095500	82077386930	16000	15900	16090	15890	62636
642	20240327	095400	81073460010	15890	15980	16000	15890	22024
643	20240327	095300	80721868610	15990	15930	16000	15920	38994
644	20240327	095200	80098815930	15930	15750	15930	15730	28350
645	20240327	095100	79650283460	15750	15830	15830	15710	46777
646	20240327	095000	78913162960	15820	15870	15870	15800	35282
647	20240327	094900	78354714240	15860	15950	15960	15860	23715
648	20240327	094800	77977499830	15950	16010	16020	15950	23612
649	20240327	094700	77600244470	16010	15940	16020	15930	31752
650	20240327	094600	77092760900	15940	15910	15940	15870	19191
651	20240327	094500	76787357620	15910	15830	15950	15820	49147
652	20240327	094400	76006910310	15840	15900	15920	15810	47774
653	20240327	094300	75249921580	15930	15910	16000	15900	44087
654	20240327	094200	74547230800	15910	15990	16080	15900	61057
655	20240327	094100	73571166480	15990	16150	16160	15980	90393
656	20240327	094000	72119028160	16150	16110	16200	16100	72333
657	20240327	093900	70950513820	16120	16140	16220	16000	149050
658	20240327	093800	68545083490	16140	16060	16150	15930	107558
659	20240327	093700	66817075280	16080	15940	16120	15930	185472
660	20240327	093600	63840435370	15940	15860	15950	15800	64850
661	20240327	093500	62811307020	15850	15740	15860	15740	35263
662	20240327	093400	62253338190	15750	15710	15750	15620	49940
663	20240327	093300	61470798370	15710	15870	15890	15700	72095
664	20240327	093200	60332561690	15890	15710	15970	15690	104321
665	20240327	093100	58678749010	15690	15630	15710	15620	26603
666	20240327	093000	58262235990	15620	15710	15740	15570	62985
667	20240327	092900	57275948780	15710	15560	15710	15560	74677
668	20240327	092800	56108735990	15560	15460	15560	15450	44189
669	20240327	092700	55423511060	15460	15340	15470	15320	27798
670	20240327	092600	54995887100	15340	15400	15400	15310	38747
671	20240327	092500	54401132290	15390	15420	15460	15390	56841
672	20240327	092400	53524592130	15420	15300	15420	15300	56255
673	20240327	092300	52660078550	15300	15170	15310	15160	53522
674	20240327	092200	51844077380	15170	15090	15180	15070	46721
675	20240327	092100	51136829480	15080	15190	15190	15040	104962
676	20240327	092000	49550712330	15190	15310	15310	15160	96840
677	20240327	091900	48077254320	15310	15500	15500	15290	99325
678	20240327	091800	46549438530	15500	15390	15500	15380	69584
679	20240327	091700	45474448100	15380	15490	15500	15370	113902
680	20240327	091600	43718768660	15480	15800	15810	15470	152347
681	20240327	091500	41338490580	15800	16040	16040	15800	93881
682	20240327	091400	39845479610	16040	16080	16090	15990	55581
683	20240327	091300	38954334310	16070	15970	16090	15960	108409
684	20240327	091200	37216655110	15980	15970	16020	15950	67524
685	20240327	091100	36136835030	15980	15840	16020	15830	107008
686	20240327	091000	34431107150	15840	16100	16110	15820	165669
687	20240327	090900	31789803990	16100	15970	16150	15960	145360
688	20240327	090800	29457828260	15980	16070	16110	15960	113332
689	20240327	090700	27641628500	16070	16300	16370	16020	169413
690	20240327	090600	24899709400	16350	16290	16500	16160	276578
691	20240327	090500	20383894560	16300	15690	16300	15660	394013
692	20240327	090400	14066660160	15690	15630	15780	15590	299075
693	20240327	090300	9370224890	15630	15260	15640	15060	229748
694	20240327	090200	5859401930	15270	15250	15340	15140	383878
695	20240327	090100	0	13060	13060	13060	13060	0
696	20240327	090000	0	13060	13060	13060	13060	0