KissMeData/030000/min/candle-20250327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250327	191300	2110564120	17950	17950	17950	17950	12182
3	20250327	191200	2110564120	17950	17950	17950	17950	0
4	20250327	191100	2110564120	17950	17950	17950	17950	0
5	20250327	191000	2110564120	17950	17950	17950	17950	0
6	20250327	190900	2110564120	17950	17950	17950	17950	0
7	20250327	190800	2110564120	17950	17950	17950	17950	0
8	20250327	190700	2110564120	17950	17950	17950	17950	0
9	20250327	190600	2110564120	17950	17950	17950	17950	0
10	20250327	190500	2110564120	17950	17950	17950	17950	0
11	20250327	190400	2110564120	17950	17950	17950	17950	0
12	20250327	190300	2110564120	17950	17950	17950	17950	0
13	20250327	190200	2110564120	17950	17950	17950	17950	0
14	20250327	190100	2110564120	17950	17950	17950	17950	0
15	20250327	190000	2110564120	17950	17950	17950	17950	0
16	20250327	185900	2110564120	17950	17950	17950	17950	0
17	20250327	185800	2110564120	17950	17950	17950	17950	0
18	20250327	185700	2110564120	17950	17950	17950	17950	0
19	20250327	185600	2110564120	17950	17950	17950	17950	0
20	20250327	185500	2110564120	17950	17950	17950	17950	0
21	20250327	185400	2110564120	17950	17950	17950	17950	0
22	20250327	185300	2110564120	17950	17950	17950	17950	0
23	20250327	185200	2110564120	17950	17950	17950	17950	0
24	20250327	185100	2110564120	17950	17950	17950	17950	0
25	20250327	185000	2110564120	17950	17950	17950	17950	0
26	20250327	184900	2110564120	17950	17950	17950	17950	0
27	20250327	184800	2110564120	17950	17950	17950	17950	0
28	20250327	184700	2110564120	17950	17950	17950	17950	0
29	20250327	184600	2110564120	17950	17950	17950	17950	0
30	20250327	184500	2110564120	17950	17950	17950	17950	0
31	20250327	184400	2110564120	17950	17950	17950	17950	0
32	20250327	184300	2110564120	17950	17950	17950	17950	12182
33	20250327	184200	2110564120	17950	17950	17950	17950	0
34	20250327	184100	2110564120	17950	17950	17950	17950	0
35	20250327	184000	2110564120	17950	17950	17950	17950	0
36	20250327	183900	2110564120	17950	17950	17950	17950	0
37	20250327	183800	2110564120	17950	17950	17950	17950	0
38	20250327	183700	2110564120	17950	17950	17950	17950	0
39	20250327	183600	2110564120	17950	17950	17950	17950	0
40	20250327	183500	2110564120	17950	17950	17950	17950	0
41	20250327	183400	2110564120	17950	17950	17950	17950	0
42	20250327	183300	2110564120	17950	17950	17950	17950	0
43	20250327	183200	2110564120	17950	17950	17950	17950	0
44	20250327	183100	2110564120	17950	17950	17950	17950	0
45	20250327	183000	2110564120	17950	17950	17950	17950	0
46	20250327	182900	2110564120	17950	17950	17950	17950	0
47	20250327	182800	2110564120	17950	17950	17950	17950	0
48	20250327	182700	2110564120	17950	17950	17950	17950	0
49	20250327	182600	2110564120	17950	17950	17950	17950	0
50	20250327	182500	2110564120	17950	17950	17950	17950	0
51	20250327	182400	2110564120	17950	17950	17950	17950	0
52	20250327	182300	2110564120	17950	17950	17950	17950	0
53	20250327	182200	2110564120	17950	17950	17950	17950	0
54	20250327	182100	2110564120	17950	17950	17950	17950	0
55	20250327	182000	2110564120	17950	17950	17950	17950	0
56	20250327	181900	2110564120	17950	17950	17950	17950	0
57	20250327	181800	2110564120	17950	17950	17950	17950	0
58	20250327	181700	2110564120	17950	17950	17950	17950	0
59	20250327	181600	2110564120	17950	17950	17950	17950	0
60	20250327	181500	2110564120	17950	17950	17950	17950	0
61	20250327	181400	2110564120	17950	17950	17950	17950	0
62	20250327	181300	2110564120	17950	17950	17950	17950	12182
63	20250327	181200	2110564120	17950	17950	17950	17950	0
64	20250327	181100	2110564120	17950	17950	17950	17950	0
65	20250327	181000	2110564120	17950	17950	17950	17950	0
66	20250327	180900	2110564120	17950	17950	17950	17950	0
67	20250327	180800	2110564120	17950	17950	17950	17950	0
68	20250327	180700	2110564120	17950	17950	17950	17950	0
69	20250327	180600	2110564120	17950	17950	17950	17950	0
70	20250327	180500	2110564120	17950	17950	17950	17950	0
71	20250327	180400	2110564120	17950	17950	17950	17950	0
72	20250327	180300	2110564120	17950	17950	17950	17950	0
73	20250327	180200	2110564120	17950	17950	17950	17950	0
74	20250327	180100	2110564120	17950	17950	17950	17950	0
75	20250327	180000	2110564120	17950	17950	17950	17950	0
76	20250327	175900	2110564120	17950	17950	17950	17950	0
77	20250327	175800	2110564120	17950	17950	17950	17950	0
78	20250327	175700	2110564120	17950	17950	17950	17950	0
79	20250327	175600	2110564120	17950	17950	17950	17950	0
80	20250327	175500	2110564120	17950	17950	17950	17950	0
81	20250327	175400	2110564120	17950	17950	17950	17950	0
82	20250327	175300	2110564120	17950	17950	17950	17950	0
83	20250327	175200	2110564120	17950	17950	17950	17950	0
84	20250327	175100	2110564120	17950	17950	17950	17950	0
85	20250327	175000	2110564120	17950	17950	17950	17950	0
86	20250327	174900	2110564120	17950	17950	17950	17950	0
87	20250327	174800	2110564120	17950	17950	17950	17950	0
88	20250327	174700	2110564120	17950	17950	17950	17950	0
89	20250327	174600	2110564120	17950	17950	17950	17950	0
90	20250327	174500	2110564120	17950	17950	17950	17950	0
91	20250327	174400	2110564120	17950	17950	17950	17950	0
92	20250327	174300	2110564120	17950	17950	17950	17950	12182
93	20250327	174200	2110564120	17950	17950	17950	17950	0
94	20250327	174100	2110564120	17950	17950	17950	17950	0
95	20250327	174000	2110564120	17950	17950	17950	17950	0
96	20250327	173900	2110564120	17950	17950	17950	17950	0
97	20250327	173800	2110564120	17950	17950	17950	17950	0
98	20250327	173700	2110564120	17950	17950	17950	17950	0
99	20250327	173600	2110564120	17950	17950	17950	17950	0
100	20250327	173500	2110564120	17950	17950	17950	17950	0
101	20250327	173400	2110564120	17950	17950	17950	17950	0
102	20250327	173300	2110564120	17950	17950	17950	17950	0
103	20250327	173200	2110564120	17950	17950	17950	17950	0
104	20250327	173100	2110564120	17950	17950	17950	17950	0
105	20250327	173000	2110564120	17950	17950	17950	17950	0
106	20250327	172900	2110564120	17950	17950	17950	17950	0
107	20250327	172800	2110564120	17950	17950	17950	17950	0
108	20250327	172700	2110564120	17950	17950	17950	17950	0
109	20250327	172600	2110564120	17950	17950	17950	17950	0
110	20250327	172500	2110564120	17950	17950	17950	17950	0
111	20250327	172400	2110564120	17950	17950	17950	17950	0
112	20250327	172300	2110564120	17950	17950	17950	17950	0
113	20250327	172200	2110564120	17950	17950	17950	17950	0
114	20250327	172100	2110564120	17950	17950	17950	17950	0
115	20250327	172000	2110564120	17950	17950	17950	17950	0
116	20250327	171900	2110564120	17950	17950	17950	17950	0
117	20250327	171800	2110564120	17950	17950	17950	17950	0
118	20250327	171700	2110564120	17950	17950	17950	17950	0
119	20250327	171600	2110564120	17950	17950	17950	17950	0
120	20250327	171500	2110564120	17950	17950	17950	17950	0
121	20250327	171400	2110564120	17950	17950	17950	17950	0
122	20250327	171300	2110564120	17950	17950	17950	17950	12182
123	20250327	171200	2110564120	17950	17950	17950	17950	0
124	20250327	171100	2110564120	17950	17950	17950	17950	0
125	20250327	171000	2110564120	17950	17950	17950	17950	0
126	20250327	170900	2110564120	17950	17950	17950	17950	0
127	20250327	170800	2110564120	17950	17950	17950	17950	0
128	20250327	170700	2110564120	17950	17950	17950	17950	0
129	20250327	170600	2110564120	17950	17950	17950	17950	0
130	20250327	170500	2110564120	17950	17950	17950	17950	0
131	20250327	170400	2110564120	17950	17950	17950	17950	0
132	20250327	170300	2110564120	17950	17950	17950	17950	0
133	20250327	170200	2110564120	17950	17950	17950	17950	0
134	20250327	170100	2110564120	17950	17950	17950	17950	0
135	20250327	170000	2110564120	17950	17950	17950	17950	0
136	20250327	165900	2110564120	17950	17950	17950	17950	0
137	20250327	165800	2110564120	17950	17950	17950	17950	0
138	20250327	165700	2110564120	17950	17950	17950	17950	0
139	20250327	165600	2110564120	17950	17950	17950	17950	0
140	20250327	165500	2110564120	17950	17950	17950	17950	0
141	20250327	165400	2110564120	17950	17950	17950	17950	0
142	20250327	165300	2110564120	17950	17950	17950	17950	0
143	20250327	165200	2110564120	17950	17950	17950	17950	0
144	20250327	165100	2110564120	17950	17950	17950	17950	0
145	20250327	165000	2110564120	17950	17950	17950	17950	0
146	20250327	164900	2110564120	17950	17950	17950	17950	0
147	20250327	164800	2110564120	17950	17950	17950	17950	0
148	20250327	164700	2110564120	17950	17950	17950	17950	0
149	20250327	164600	2110564120	17950	17950	17950	17950	0
150	20250327	164500	2110564120	17950	17950	17950	17950	0
151	20250327	164400	2110564120	17950	17950	17950	17950	0
152	20250327	164300	2110564120	17950	17950	17950	17950	12182
153	20250327	164200	2110564120	17950	17950	17950	17950	0
154	20250327	164100	2110564120	17950	17950	17950	17950	0
155	20250327	164000	2110564120	17950	17950	17950	17950	0
156	20250327	163900	2110564120	17950	17950	17950	17950	0
157	20250327	163800	2110564120	17950	17950	17950	17950	0
158	20250327	163700	2110564120	17950	17950	17950	17950	0
159	20250327	163600	2110564120	17950	17950	17950	17950	0
160	20250327	163500	2110564120	17950	17950	17950	17950	0
161	20250327	163400	2110564120	17950	17950	17950	17950	0
162	20250327	163300	2110564120	17950	17950	17950	17950	0
163	20250327	163200	2110564120	17950	17950	17950	17950	0
164	20250327	163100	2110564120	17950	17950	17950	17950	0
165	20250327	163000	2110564120	17950	17950	17950	17950	0
166	20250327	162900	2110564120	17950	17950	17950	17950	0
167	20250327	162800	2110564120	17950	17950	17950	17950	0
168	20250327	162700	2110564120	17950	17950	17950	17950	0
169	20250327	162600	2110564120	17950	17950	17950	17950	0
170	20250327	162500	2110564120	17950	17950	17950	17950	0
171	20250327	162400	2110564120	17950	17950	17950	17950	0
172	20250327	162300	2110564120	17950	17950	17950	17950	0
173	20250327	162200	2110564120	17950	17950	17950	17950	0
174	20250327	162100	2110564120	17950	17950	17950	17950	0
175	20250327	162000	2110564120	17950	17950	17950	17950	0
176	20250327	161900	2110564120	17950	17950	17950	17950	0
177	20250327	161800	2110564120	17950	17950	17950	17950	0
178	20250327	161700	2110564120	17950	17950	17950	17950	0
179	20250327	161600	2110564120	17950	17950	17950	17950	0
180	20250327	161500	2110564120	17950	17950	17950	17950	0
181	20250327	161400	2110564120	17950	17950	17950	17950	0
182	20250327	161300	2110564120	17950	17950	17950	17950	12182
183	20250327	161200	2110564120	17950	17950	17950	17950	0
184	20250327	161100	2110564120	17950	17950	17950	17950	0
185	20250327	161000	2110564120	17950	17950	17950	17950	0
186	20250327	160900	2110564120	17950	17950	17950	17950	0
187	20250327	160800	2110564120	17950	17950	17950	17950	0
188	20250327	160700	2110564120	17950	17950	17950	17950	0
189	20250327	160600	2110564120	17950	17950	17950	17950	0
190	20250327	160500	2110564120	17950	17950	17950	17950	0
191	20250327	160400	2110564120	17950	17950	17950	17950	0
192	20250327	160300	2110564120	17950	17950	17950	17950	0
193	20250327	160200	2110564120	17950	17950	17950	17950	0
194	20250327	160100	2110564120	17950	17950	17950	17950	0
195	20250327	160000	2110564120	17950	17950	17950	17950	0
196	20250327	155900	2110564120	17950	17950	17950	17950	0
197	20250327	155800	2110564120	17950	17950	17950	17950	0
198	20250327	155700	2110564120	17950	17950	17950	17950	0
199	20250327	155600	2110564120	17950	17950	17950	17950	0
200	20250327	155500	2110564120	17950	17950	17950	17950	0
201	20250327	155400	2110564120	17950	17950	17950	17950	0
202	20250327	155300	2110564120	17950	17950	17950	17950	0
203	20250327	155200	2110564120	17950	17950	17950	17950	0
204	20250327	155100	2110564120	17950	17950	17950	17950	0
205	20250327	155000	2110564120	17950	17950	17950	17950	0
206	20250327	154900	2110564120	17950	17950	17950	17950	0
207	20250327	154800	2110564120	17950	17950	17950	17950	0
208	20250327	154700	2110564120	17950	17950	17950	17950	0
209	20250327	154600	2110564120	17950	17950	17950	17950	0
210	20250327	154500	2110564120	17950	17950	17950	17950	0
211	20250327	154400	2110564120	17950	17950	17950	17950	0
212	20250327	154300	2110564120	17950	17950	17950	17950	12182
213	20250327	154200	2110564120	17950	17950	17950	17950	0
214	20250327	154100	2110564120	17950	17950	17950	17950	0
215	20250327	154000	2110564120	17950	17950	17950	17950	0
216	20250327	153900	2110564120	17950	17950	17950	17950	0
217	20250327	153800	2110564120	17950	17950	17950	17950	0
218	20250327	153700	2110564120	17950	17950	17950	17950	0
219	20250327	153600	2110564120	17950	17950	17950	17950	0
220	20250327	153500	2110564120	17950	17950	17950	17950	0
221	20250327	153400	2110564120	17950	17950	17950	17950	0
222	20250327	153300	2110564120	17950	17950	17950	17950	0
223	20250327	153200	2110564120	17950	17950	17950	17950	0
224	20250327	153100	2110564120	17950	17950	17950	17950	0
225	20250327	153000	2110564120	17950	17950	17950	17950	12182
226	20250327	152900	1891897220	17970	17970	17970	17970	0
227	20250327	152800	1891897220	17970	17970	17970	17970	0
228	20250327	152700	1891897220	17970	17970	17970	17970	0
229	20250327	152600	1891897220	17970	17970	17970	17970	0
230	20250327	152500	1891897220	17970	17970	17970	17970	0
231	20250327	152400	1891897220	17970	17970	17970	17970	0
232	20250327	152300	1891897220	17970	17970	17970	17970	0
233	20250327	152200	1891897220	17970	17970	17970	17970	0
234	20250327	152100	1891897220	17970	17970	17970	17970	0
235	20250327	152000	1891897220	17970	17970	17970	17970	0
236	20250327	151900	1891897220	17970	17970	17970	17960	240
237	20250327	151800	1887585410	17970	17960	17980	17960	598
238	20250327	151700	1876840890	17960	17950	17970	17950	139
239	20250327	151600	1874343800	17950	17960	17970	17950	273
240	20250327	151500	1869440340	17960	17950	17970	17940	496
241	20250327	151400	1860534020	17940	17940	17950	17940	180
242	20250327	151300	1857304710	17940	17950	17950	17940	198
243	20250327	151200	1853751300	17940	17950	17960	17940	241
244	20250327	151100	1849425390	17950	17970	17970	17950	294
245	20250327	151000	1844144100	17980	17940	17980	17940	615
246	20250327	150900	1833097950	17940	17940	17950	17940	131
247	20250327	150800	1830747140	17940	17950	17950	17940	189
248	20250327	150700	1827355240	17940	17920	17950	17920	209
249	20250327	150600	1823605610	17930	17920	17930	17920	1717
250	20250327	150500	1792834170	17920	17930	17940	17920	458
251	20250327	150400	1784622830	17930	17930	17940	17930	206
252	20250327	150300	1780929030	17930	17930	17940	17930	235
253	20250327	150200	1776715160	17930	17930	17940	17930	263
254	20250327	150100	1771998775	17930	17940	17940	17930	172
255	20250327	150000	1768914005	17940	17940	17950	17940	396
256	20250327	145900	1761809755	17940	17930	17940	17930	555
257	20250327	145800	1751856655	17930	17930	17950	17930	277
258	20250327	145700	1746887845	17930	17930	17940	17930	258
259	20250327	145600	1742261075	17930	17920	17930	17920	657
260	20250327	145500	1730483205	17920	17930	17940	17920	153
261	20250327	145400	1727740205	17920	17920	17940	17920	493
262	20250327	145300	1718902515	17920	17920	17930	17920	410
263	20250327	145200	1711554915	17920	17920	17960	17920	605
264	20250327	145100	1700698945	17940	17920	17940	17920	596
265	20250327	145000	1690014125	17940	17930	17940	17920	213
266	20250327	144900	1686195075	17940	17940	17940	17930	352
267	20250327	144800	1679882985	17930	17920	17940	17920	392
268	20250327	144700	1672856085	17920	17930	17950	17920	257
269	20250327	144600	1668248095	17930	17930	17940	17920	420
270	20250327	144500	1660717105	17930	17930	17950	17930	391
271	20250327	144400	1653704135	17940	17940	17940	17930	396
272	20250327	144300	1646600685	17940	17940	17950	17930	327
273	20250327	144200	1640734235	17950	17930	17950	17930	485
274	20250327	144100	1632034705	17930	17930	17950	17920	646
275	20250327	144000	1620450645	17930	17930	17940	17930	265
276	20250327	143900	1615699175	17930	17930	17940	17930	935
277	20250327	143800	1598933875	17930	17940	17950	17920	274
278	20250327	143700	1594020615	17950	17940	17950	17920	251
279	20250327	143600	1589518705	17950	17940	17950	17940	129
280	20250327	143500	1587204305	17950	17930	17960	17920	870
281	20250327	143400	1571597825	17930	17940	17940	17930	168
282	20250327	143300	1568585385	17940	17930	17940	17930	225
283	20250327	143200	1564550925	17940	17930	17940	17930	239
284	20250327	143100	1560265075	17930	17930	17940	17930	109
285	20250327	143000	1558310485	17940	17930	17940	17930	289
286	20250327	142900	1553127605	17930	17940	17950	17930	364
287	20250327	142800	1546598965	17940	17930	17950	17930	236
288	20250327	142700	1542364925	17940	17940	17950	17930	407
289	20250327	142600	1535063945	17940	17950	17950	17930	590
290	20250327	142500	1524477695	17950	17940	17950	17940	449
291	20250327	142400	1516419025	17940	17940	17960	17940	222
292	20250327	142300	1512435555	17950	17960	17960	17940	952
293	20250327	142200	1495347535	17960	17950	17960	17950	406
294	20250327	142100	1488058785	17950	17950	17960	17950	186
295	20250327	142000	1484719425	17950	17940	17950	17940	614
296	20250327	141900	1473700105	17950	17950	17950	17940	190
297	20250327	141800	1470291085	17950	17940	17950	17940	461
298	20250327	141700	1462018595	17940	17940	17950	17940	1694
299	20250327	141600	1431627005	17940	17940	17950	17940	635
300	20250327	141500	1420234225	17940	17950	17960	17940	508
301	20250327	141400	1411115895	17960	17960	17960	17940	373
302	20250327	141300	1404420405	17950	17950	17960	17950	484
303	20250327	141200	1395732595	17960	17950	17970	17940	231
304	20250327	141100	1391585785	17950	17950	17960	17940	510
305	20250327	141000	1382432775	17950	17940	17950	17940	466
306	20250327	140900	1374070935	17950	17940	17950	17940	422
307	20250327	140800	1366498415	17950	17950	17960	17940	329
308	20250327	140700	1360594515	17950	17950	17950	17940	432
309	20250327	140600	1352840665	17950	17960	17970	17950	821
310	20250327	140500	1338095065	17960	17960	17990	17960	319
311	20250327	140400	1332361235	17960	17980	17980	17960	435
312	20250327	140300	1324544385	17960	17970	17970	17960	353
313	20250327	140200	1318201545	17970	17970	17990	17970	297
314	20250327	140100	1312862185	17970	17970	17980	17970	279
315	20250327	140000	1307848035	17970	17980	17980	17960	331
316	20250327	135900	1301900625	17980	17970	17980	17970	251
317	20250327	135800	1297390035	17970	17970	17980	17970	188
318	20250327	135700	1294011475	17970	17970	17980	17970	285
319	20250327	135600	1288888535	17970	17970	17990	17960	265
320	20250327	135500	1284127115	17980	17970	17990	17960	303
321	20250327	135400	1278682415	17970	17970	17980	17970	264
322	20250327	135300	1273938115	17970	17980	17980	17970	193
323	20250327	135200	1270469815	17970	17970	17980	17970	321
324	20250327	135100	1264700985	17970	17980	17980	17970	201
325	20250327	135000	1261088715	17970	17980	17990	17960	259
326	20250327	134900	1256433935	17980	17980	17990	17970	782
327	20250327	134800	1242375655	17980	17990	18000	17980	184
328	20250327	134700	1239066685	18000	17990	18000	17980	339
329	20250327	134600	1232967885	17990	17990	17990	17980	381
330	20250327	134500	1226114695	17980	17990	18000	17980	210
331	20250327	134400	1222337005	18000	17990	18000	17980	178
332	20250327	134300	1219135655	17990	17990	18000	17980	246
333	20250327	134200	1214710445	17980	17980	17990	17980	289
334	20250327	134100	1209514085	17990	17980	17990	17980	168
335	20250327	134000	1206492685	17980	17990	18000	17980	243
336	20250327	133900	1202121345	18000	17990	18000	17990	244
337	20250327	133800	1197731565	18000	18000	18000	17990	242
338	20250327	133700	1193377675	18000	17990	18000	17990	324
339	20250327	133600	1187547785	17990	17990	18000	17990	89
340	20250327	133500	1185946565	18000	17990	18000	17990	487
341	20250327	133400	1177183335	17990	17990	18000	17980	252
342	20250327	133300	1172649335	17990	17990	18000	17980	356
343	20250327	133200	1166245025	18000	17990	18000	17980	327
344	20250327	133100	1160363145	17990	17980	18000	17980	53
345	20250327	133000	1159409995	17980	17980	18000	17980	394
346	20250327	132900	1152322285	17980	17980	17990	17980	202
347	20250327	132800	1148690145	17980	17980	17990	17980	340
348	20250327	132700	1142576385	17980	17980	17990	17980	164
349	20250327	132600	1139626925	17980	17990	17990	17980	233
350	20250327	132500	1135437465	17990	17980	17990	17980	693
351	20250327	132400	1122976495	17970	17960	17980	17960	470
352	20250327	132300	1114531105	17960	17960	17970	17950	328
353	20250327	132200	1108640565	17960	17960	17960	17950	341
354	20250327	132100	1102516645	17960	17960	17970	17950	776
355	20250327	132000	1088578905	17950	17950	17960	17950	604
356	20250327	131900	1077737095	17950	17950	17960	17950	180
357	20250327	131800	1074505885	17950	17950	17960	17950	198
358	20250327	131700	1070951775	17950	17960	17960	17950	123
359	20250327	131600	1068743405	17950	17950	17960	17950	217
360	20250327	131500	1064848045	17950	17950	17960	17950	147
361	20250327	131400	1062209155	17960	17960	17960	17950	409
362	20250327	131300	1054865055	17970	17960	17970	17950	315
363	20250327	131200	1049207795	17960	17960	17970	17960	108
364	20250327	131100	1047267915	17960	17960	17970	17950	276
365	20250327	131000	1042310595	17960	17960	17970	17960	121
366	20250327	130900	1040137025	17960	17950	17970	17950	250
367	20250327	130800	1035647095	17970	17960	17970	17950	179
368	20250327	130700	1032432155	17960	17960	17970	17960	228
369	20250327	130600	1028337175	17960	17960	17970	17960	285
370	20250327	130500	1023218465	17960	17960	17970	17960	141
371	20250327	130400	1020685905	17960	17960	17970	17940	261
372	20250327	130300	1015998705	17960	17960	17970	17960	246
373	20250327	130200	1011580485	17960	17960	17970	17950	1117
374	20250327	130100	991526925	17960	17960	17970	17950	187
375	20250327	130000	988168355	17960	17940	17970	17940	229
376	20250327	125900	984055555	17960	17940	17960	17940	318
377	20250327	125800	978347845	17940	17950	17950	17940	53
378	20250327	125700	977396985	17940	17940	17950	17940	219
379	20250327	125600	973467275	17950	17940	17960	17940	235
380	20250327	125500	969250105	17940	17940	17960	17940	116
381	20250327	125400	967167765	17940	17940	17950	17940	133
382	20250327	125300	964781655	17950	17930	17960	17930	332
383	20250327	125200	958824165	17930	17940	17940	17930	114
384	20250327	125100	956779745	17930	17930	17940	17930	72
385	20250327	125000	955488715	17930	17940	17940	17930	366
386	20250327	124900	948926005	17940	17940	17960	17930	227
387	20250327	124800	944852915	17940	17930	17950	17930	206
388	20250327	124700	941157635	17940	17930	17960	17930	161
389	20250327	124600	938269125	17930	17950	17950	17930	158
390	20250327	124500	935434405	17950	17940	17960	17930	221
391	20250327	124400	931469735	17940	17940	17950	17930	148
392	20250327	124300	928815045	17940	17930	17940	17930	294
393	20250327	124200	923543175	17930	17920	17940	17920	205
394	20250327	124100	919867225	17930	17930	17930	17920	88
395	20250327	124000	918289445	17930	17930	17930	17920	235
396	20250327	123900	914076915	17940	17930	17940	17930	120
397	20250327	123800	911925125	17930	17930	17940	17930	134
398	20250327	123700	909522495	17930	17930	17930	17910	509
399	20250327	123600	900401165	17930	17940	17940	17930	308
400	20250327	123500	894877765	17950	17930	17950	17930	140
401	20250327	123400	892366175	17930	17940	17950	17930	213
402	20250327	123300	888545355	17950	17930	17950	17930	816
403	20250327	123200	873907015	17930	17930	17950	17930	158
404	20250327	123100	871072845	17930	17930	17940	17920	188
405	20250327	123000	867701335	17930	17930	17940	17930	255
406	20250327	122900	863129145	17930	17930	17940	17920	123
407	20250327	122800	860924155	17930	17920	17940	17920	319
408	20250327	122700	855207515	17920	17920	17940	17920	163
409	20250327	122600	852285705	17920	17930	17930	17920	193
410	20250327	122500	848825325	17930	17930	17940	17920	334
411	20250327	122400	842836985	17930	17930	17950	17920	137
412	20250327	122300	840380985	17930	17930	17940	17920	371
413	20250327	122200	833728775	17930	17940	17940	17920	159
414	20250327	122100	830877415	17920	17950	17950	17920	195
415	20250327	122000	827378525	17950	17950	17960	17950	90
416	20250327	121900	825762995	17960	17930	17980	17930	338
417	20250327	121800	819693775	17930	17930	17940	17920	234
418	20250327	121700	815497125	17930	17930	17940	17930	148
419	20250327	121600	812843425	17930	17940	17940	17920	254
420	20250327	121500	808288455	17950	17930	17960	17920	245
421	20250327	121400	803893285	17930	17920	17940	17910	236
422	20250327	121300	799662165	17910	17910	17930	17910	167
423	20250327	121200	796670675	17910	17920	17930	17910	196
424	20250327	121100	793158395	17930	17920	17930	17910	227
425	20250327	121000	789090975	17930	17925	17930	17920	144
426	20250327	120900	786510440	17920	17930	17930	17920	145
427	20250327	120800	783911340	17930	17920	17940	17920	120
428	20250327	120700	781760330	17960	17930	17960	17920	303
429	20250327	120600	776323090	17930	17940	17970	17910	838
430	20250327	120500	761282020	17940	17930	17940	17920	184
431	20250327	120400	757982930	17930	17930	17940	17930	257
432	20250327	120300	753374800	17930	17930	17940	17930	238
433	20250327	120200	749106730	17930	17920	17940	17920	893
434	20250327	120100	733095910	17930	17920	17940	17910	192
435	20250327	120000	729654150	17920	17950	17950	17920	122
436	20250327	115900	727467270	17950	17940	17950	17920	121
437	20250327	115800	725297680	17940	17910	17940	17910	163
438	20250327	115700	722376150	17920	17920	17930	17920	197
439	20250327	115600	718845120	17920	17920	17930	17910	134
440	20250327	115500	716443300	17900	17910	17920	17900	388
441	20250327	115400	709495000	17910	17920	17920	17910	153
442	20250327	115300	706754530	17910	17910	17920	17910	231
443	20250327	115200	702616750	17910	17910	17920	17910	118
444	20250327	115100	700502860	17920	17910	17940	17910	284
445	20250327	115000	695411710	17910	17910	17920	17910	162
446	20250327	114900	692510140	17910	17940	17940	17910	58
447	20250327	114800	691471240	17930	17910	17930	17910	229
448	20250327	114700	687367810	17910	17920	17920	17910	178
449	20250327	114600	684179420	17910	17920	17960	17910	271
450	20250327	114500	679323640	17920	17930	17940	17900	288
451	20250327	114400	674164750	17930	17930	17980	17930	185
452	20250327	114300	670847370	17980	17920	17980	17900	776
453	20250327	114200	656930410	17950	17910	17950	17910	133
454	20250327	114100	654546180	17920	17910	17920	17890	186
455	20250327	114000	651216030	17910	17910	17910	17890	266
456	20250327	113900	646454770	17900	17910	17940	17900	1003
457	20250327	113800	628484800	17910	17920	17920	17900	156
458	20250327	113700	625690870	17900	17910	17920	17900	106
459	20250327	113600	623792290	17910	17910	17930	17900	232
460	20250327	113500	619636520	17910	17910	17930	17900	106
461	20250327	113400	617738040	17910	17910	17940	17900	267
462	20250327	113300	612954640	17900	17900	17910	17890	192
463	20250327	113200	609517990	17900	17900	17920	17900	171
464	20250327	113100	606456350	17900	17890	17910	17890	247
465	20250327	113000	602034830	17890	17900	17900	17890	50
466	20250327	112900	601139930	17900	17900	17910	17890	296
467	20250327	112800	595842900	17890	17900	17900	17890	95
468	20250327	112700	594143340	17890	17890	17900	17890	181
469	20250327	112600	590905080	17890	17910	17910	17880	185
470	20250327	112500	587595420	17880	17910	17910	17880	75
471	20250327	112400	586253980	17890	17900	17900	17880	245
472	20250327	112300	581869190	17900	17900	17910	17900	148
473	20250327	112200	579219930	17900	17910	17920	17900	249
474	20250327	112100	574761200	17910	17920	17920	17910	212
475	20250327	112000	570963740	17910	17920	17930	17900	335
476	20250327	111900	564962250	17910	17920	17920	17900	305
477	20250327	111800	559499770	17900	17910	17910	17900	327
478	20250327	111700	553643910	17910	17900	17930	17900	150
479	20250327	111600	550957140	17910	17920	17920	17900	64
480	20250327	111500	549811110	17900	17910	17920	17900	212
481	20250327	111400	546013780	17910	17910	17910	17910	206
482	20250327	111300	542324320	17910	17910	17930	17910	194
483	20250327	111200	538849340	17920	17920	17930	17910	498
484	20250327	111100	529926150	17900	17910	17920	17900	377
485	20250327	111000	523174220	17910	17900	17920	17890	802
486	20250327	110900	508816610	17880	17890	17900	17880	72
487	20250327	110800	507529190	17880	17890	17900	17880	362
488	20250327	110700	501053630	17900	17890	17900	17890	187
489	20250327	110600	497707760	17890	17900	17900	17890	115
490	20250327	110500	495649860	17890	17910	17910	17890	309
491	20250327	110400	490119300	17890	17890	17900	17890	104
492	20250327	110300	488258570	17890	17910	17910	17890	153
493	20250327	110200	485519420	17900	17900	17910	17890	534
494	20250327	110100	475957810	17890	17900	17900	17890	216
495	20250327	110000	472092540	17890	17910	17910	17880	118
496	20250327	105900	469982360	17880	17870	17910	17870	615
497	20250327	105800	458984100	17870	17860	17890	17840	974
498	20250327	105700	441582490	17840	17850	17890	17840	652
499	20250327	105600	429940980	17870	17870	17880	17850	391
500	20250327	105500	422956730	17840	17850	17880	17840	693
501	20250327	105400	410584170	17860	17870	17880	17850	125
502	20250327	105300	408352120	17850	17860	17870	17850	251
503	20250327	105200	403871050	17850	17840	17870	17840	269
504	20250327	105100	399068590	17840	17830	17860	17820	284
505	20250327	105000	394002370	17820	17830	17840	17820	146
506	20250327	104900	391399820	17820	17840	17840	17820	168
507	20250327	104800	388403730	17820	17820	17840	17820	310
508	20250327	104700	382877590	17850	17830	17850	17820	171
509	20250327	104600	379829450	17830	17820	17860	17820	454
510	20250327	104500	371737360	17820	17820	17850	17820	495
511	20250327	104400	362912340	17830	17840	17840	17820	1327
512	20250327	104300	339245390	17850	17860	17870	17840	869
513	20250327	104200	323732860	17860	17870	17880	17860	157
514	20250327	104100	320927990	17870	17870	17880	17870	56
515	20250327	104000	319927190	17870	17870	17880	17870	299
516	20250327	103900	314582550	17870	17880	17880	17870	114
517	20250327	103800	312545000	17880	17880	17880	17860	58
518	20250327	103700	311508410	17860	17860	17880	17860	70
519	20250327	103600	310257880	17880	17860	17890	17860	122
520	20250327	103500	308077810	17860	17880	17880	17850	709
521	20250327	103400	295411240	17880	17870	17880	17870	41
522	20250327	103300	294678530	17870	17870	17890	17870	119
523	20250327	103200	292551770	17890	17870	17890	17870	32
524	20250327	103100	291979830	17870	17910	17910	17870	17
525	20250327	103000	291675820	17910	17880	17910	17870	193
526	20250327	102900	288225150	17910	17910	17910	17870	261
527	20250327	102800	283557930	17870	17880	17900	17870	374
528	20250327	102700	276871570	17880	17870	17900	17870	232
529	20250327	102600	272722700	17870	17900	17900	17870	52
530	20250327	102500	271792320	17900	17870	17910	17870	41
531	20250327	102400	271059090	17900	17880	17900	17870	128
532	20250327	102300	268769620	17880	17870	17880	17850	186
533	20250327	102200	265446310	17870	17850	17870	17850	11
534	20250327	102100	265249900	17850	17870	17880	17850	169
535	20250327	102000	262231850	17880	17860	17880	17860	184
536	20250327	101900	258944470	17860	17860	17880	17860	116
537	20250327	101800	256872650	17860	17870	17880	17860	25
538	20250327	101700	256426010	17870	17870	17880	17860	156
539	20250327	101600	253638520	17860	17860	17880	17860	72
540	20250327	101500	252352470	17860	17880	17900	17840	91
541	20250327	101400	250726590	17880	17840	17880	17840	132
542	20250327	101300	248369490	17870	17840	17870	17840	159
543	20250327	101200	245531820	17890	17860	17910	17850	67
544	20250327	101100	244333680	17910	17860	17910	17860	220
545	20250327	101000	240399920	17860	17840	17910	17840	364
546	20250327	100900	233897700	17840	17840	17870	17840	101
547	20250327	100800	232094180	17840	17840	17870	17840	128
548	20250327	100700	229807840	17840	17840	17870	17840	70
549	20250327	100600	228559010	17840	17830	17860	17830	119
550	20250327	100500	226434900	17850	17830	17860	17830	95
551	20250327	100400	224740160	17860	17830	17860	17830	74
552	20250327	100300	223420660	17830	17830	17870	17830	29
553	20250327	100200	222903550	17830	17830	17870	17830	223
554	20250327	100100	218923580	17840	17850	17860	17840	456
555	20250327	100000	210786100	17850	17870	17890	17840	144
556	20250327	095900	208214880	17870	17840	17880	17840	71
557	20250327	095800	206947110	17840	17840	17880	17840	499
558	20250327	095700	198034020	17840	17850	17870	17840	196
559	20250327	095600	194534880	17870	17850	17880	17850	81
560	20250327	095500	193088000	17850	17840	17890	17840	69
561	20250327	095400	191855710	17840	17840	17900	17840	93
562	20250327	095300	190195690	17840	17850	17900	17840	68
563	20250327	095200	188981000	17850	17850	17890	17850	149
564	20250327	095100	186320000	17860	17850	17880	17850	171
565	20250327	095000	183265520	17850	17840	17890	17840	107
566	20250327	094900	181354470	17840	17840	17890	17840	128
567	20250327	094800	179067590	17840	17840	17870	17840	105
568	20250327	094700	177193360	17840	17840	17880	17840	127
569	20250327	094600	174925560	17840	17880	17880	17840	79
570	20250327	094500	173514790	17840	17860	17880	17840	94
571	20250327	094400	171836370	17840	17840	17880	17840	130
572	20250327	094300	169516100	17840	17840	17880	17820	204
573	20250327	094200	165876080	17840	17840	17880	17840	48
574	20250327	094100	165018730	17840	17830	17900	17820	857
575	20250327	094000	149710200	17830	17850	17900	17830	419
576	20250327	093900	142230120	17850	17850	17900	17850	41
577	20250327	093800	141497090	17880	17850	17880	17850	375
578	20250327	093700	134802140	17850	17830	17900	17830	260
579	20250327	093600	130156590	17820	17820	17900	17820	88
580	20250327	093500	128584950	17900	17830	17900	17830	170
581	20250327	093400	125551210	17830	17900	17900	17830	139
582	20250327	093300	123067130	17900	17900	17900	17900	17
583	20250327	093200	122762830	17900	17880	17900	17840	53
584	20250327	093100	121815220	17880	17890	17900	17880	36
585	20250327	093000	121171310	17820	17900	17900	17820	170
586	20250327	092900	118140470	17900	17900	17900	17890	34
587	20250327	092800	117531930	17850	17900	17900	17850	52
588	20250327	092700	116601410	17890	17850	17890	17850	129
589	20250327	092600	114296020	17900	17900	17900	17900	32
590	20250327	092500	113723220	17900	17850	17910	17810	303
591	20250327	092400	108315730	17880	17860	17890	17850	36
592	20250327	092300	107672460	17850	17850	17890	17850	66
593	20250327	092200	106493240	17850	17850	17890	17850	86
594	20250327	092100	104957130	17850	17840	17880	17830	133
595	20250327	092000	102583970	17900	17910	17910	17900	28
596	20250327	091900	102082630	17900	17910	17910	17860	39
597	20250327	091800	101384790	17910	17870	17910	17850	438
598	20250327	091700	93541180	17860	17910	17910	17860	36
599	20250327	091600	92896550	17910	17840	17910	17840	296
600	20250327	091500	87600060	17840	17840	17890	17840	132
601	20250327	091400	85244430	17840	17840	17910	17830	63
602	20250327	091300	84118780	17880	17910	17910	17810	94
603	20250327	091200	82438550	17910	17840	17910	17840	45
604	20250327	091100	81634770	17850	17910	17910	17850	197
605	20250327	091000	78115870	17910	17910	17910	17910	37
606	20250327	090900	77453200	17860	17850	17860	17830	143
607	20250327	090800	74899860	17850	17820	17860	17820	73
608	20250327	090700	73596820	17820	17860	17860	17820	100
609	20250327	090600	71813670	17820	17810	17860	17810	123
610	20250327	090500	69621840	17810	17850	17860	17810	309
611	20250327	090400	64112140	17860	17860	17910	17850	69
612	20250327	090300	62878400	17860	17820	17860	17810	567
613	20250327	090200	52774310	17800	17810	17850	17800	360
614	20250327	090100	46361900	17810	17840	17860	17800	633
615	20250327	090000	35085240	17910	17770	17910	17770	1973