KissMeData/104460/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	194700	715035240	19200	19200	19200	19200	1195
3	20240327	194600	715035240	19200	19200	19200	19200	0
4	20240327	194500	715035240	19200	19200	19200	19200	0
5	20240327	194400	715035240	19200	19200	19200	19200	0
6	20240327	194300	715035240	19200	19200	19200	19200	0
7	20240327	194200	715035240	19200	19200	19200	19200	0
8	20240327	194100	715035240	19200	19200	19200	19200	0
9	20240327	194000	715035240	19200	19200	19200	19200	0
10	20240327	193900	715035240	19200	19200	19200	19200	0
11	20240327	193800	715035240	19200	19200	19200	19200	0
12	20240327	193700	715035240	19200	19200	19200	19200	0
13	20240327	193600	715035240	19200	19200	19200	19200	0
14	20240327	193500	715035240	19200	19200	19200	19200	0
15	20240327	193400	715035240	19200	19200	19200	19200	0
16	20240327	193300	715035240	19200	19200	19200	19200	0
17	20240327	193200	715035240	19200	19200	19200	19200	0
18	20240327	193100	715035240	19200	19200	19200	19200	0
19	20240327	193000	715035240	19200	19200	19200	19200	0
20	20240327	192900	715035240	19200	19200	19200	19200	0
21	20240327	192800	715035240	19200	19200	19200	19200	0
22	20240327	192700	715035240	19200	19200	19200	19200	0
23	20240327	192600	715035240	19200	19200	19200	19200	0
24	20240327	192500	715035240	19200	19200	19200	19200	0
25	20240327	192400	715035240	19200	19200	19200	19200	0
26	20240327	192300	715035240	19200	19200	19200	19200	0
27	20240327	192200	715035240	19200	19200	19200	19200	0
28	20240327	192100	715035240	19200	19200	19200	19200	0
29	20240327	192000	715035240	19200	19200	19200	19200	0
30	20240327	191900	715035240	19200	19200	19200	19200	0
31	20240327	191800	715035240	19200	19200	19200	19200	0
32	20240327	191700	715035240	19200	19200	19200	19200	1195
33	20240327	191600	715035240	19200	19200	19200	19200	0
34	20240327	191500	715035240	19200	19200	19200	19200	0
35	20240327	191400	715035240	19200	19200	19200	19200	0
36	20240327	191300	715035240	19200	19200	19200	19200	0
37	20240327	191200	715035240	19200	19200	19200	19200	0
38	20240327	191100	715035240	19200	19200	19200	19200	0
39	20240327	191000	715035240	19200	19200	19200	19200	0
40	20240327	190900	715035240	19200	19200	19200	19200	0
41	20240327	190800	715035240	19200	19200	19200	19200	0
42	20240327	190700	715035240	19200	19200	19200	19200	0
43	20240327	190600	715035240	19200	19200	19200	19200	0
44	20240327	190500	715035240	19200	19200	19200	19200	0
45	20240327	190400	715035240	19200	19200	19200	19200	0
46	20240327	190300	715035240	19200	19200	19200	19200	0
47	20240327	190200	715035240	19200	19200	19200	19200	0
48	20240327	190100	715035240	19200	19200	19200	19200	0
49	20240327	190000	715035240	19200	19200	19200	19200	0
50	20240327	185900	715035240	19200	19200	19200	19200	0
51	20240327	185800	715035240	19200	19200	19200	19200	0
52	20240327	185700	715035240	19200	19200	19200	19200	0
53	20240327	185600	715035240	19200	19200	19200	19200	0
54	20240327	185500	715035240	19200	19200	19200	19200	0
55	20240327	185400	715035240	19200	19200	19200	19200	0
56	20240327	185300	715035240	19200	19200	19200	19200	0
57	20240327	185200	715035240	19200	19200	19200	19200	0
58	20240327	185100	715035240	19200	19200	19200	19200	0
59	20240327	185000	715035240	19200	19200	19200	19200	0
60	20240327	184900	715035240	19200	19200	19200	19200	0
61	20240327	184800	715035240	19200	19200	19200	19200	0
62	20240327	184700	715035240	19200	19200	19200	19200	1195
63	20240327	184600	715035240	19200	19200	19200	19200	0
64	20240327	184500	715035240	19200	19200	19200	19200	0
65	20240327	184400	715035240	19200	19200	19200	19200	0
66	20240327	184300	715035240	19200	19200	19200	19200	0
67	20240327	184200	715035240	19200	19200	19200	19200	0
68	20240327	184100	715035240	19200	19200	19200	19200	0
69	20240327	184000	715035240	19200	19200	19200	19200	0
70	20240327	183900	715035240	19200	19200	19200	19200	0
71	20240327	183800	715035240	19200	19200	19200	19200	0
72	20240327	183700	715035240	19200	19200	19200	19200	0
73	20240327	183600	715035240	19200	19200	19200	19200	0
74	20240327	183500	715035240	19200	19200	19200	19200	0
75	20240327	183400	715035240	19200	19200	19200	19200	0
76	20240327	183300	715035240	19200	19200	19200	19200	0
77	20240327	183200	715035240	19200	19200	19200	19200	0
78	20240327	183100	715035240	19200	19200	19200	19200	0
79	20240327	183000	715035240	19200	19200	19200	19200	0
80	20240327	182900	715035240	19200	19200	19200	19200	0
81	20240327	182800	715035240	19200	19200	19200	19200	0
82	20240327	182700	715035240	19200	19200	19200	19200	0
83	20240327	182600	715035240	19200	19200	19200	19200	0
84	20240327	182500	715035240	19200	19200	19200	19200	0
85	20240327	182400	715035240	19200	19200	19200	19200	0
86	20240327	182300	715035240	19200	19200	19200	19200	0
87	20240327	182200	715035240	19200	19200	19200	19200	0
88	20240327	182100	715035240	19200	19200	19200	19200	0
89	20240327	182000	715035240	19200	19200	19200	19200	0
90	20240327	181900	715035240	19200	19200	19200	19200	0
91	20240327	181800	715035240	19200	19200	19200	19200	0
92	20240327	181700	715035240	19200	19200	19200	19200	1195
93	20240327	181600	715035240	19200	19200	19200	19200	0
94	20240327	181500	715035240	19200	19200	19200	19200	0
95	20240327	181400	715035240	19200	19200	19200	19200	0
96	20240327	181300	715035240	19200	19200	19200	19200	0
97	20240327	181200	715035240	19200	19200	19200	19200	0
98	20240327	181100	715035240	19200	19200	19200	19200	0
99	20240327	181000	715035240	19200	19200	19200	19200	0
100	20240327	180900	715035240	19200	19200	19200	19200	0
101	20240327	180800	715035240	19200	19200	19200	19200	0
102	20240327	180700	715035240	19200	19200	19200	19200	0
103	20240327	180600	715035240	19200	19200	19200	19200	0
104	20240327	180500	715035240	19200	19200	19200	19200	0
105	20240327	180400	715035240	19200	19200	19200	19200	0
106	20240327	180300	715035240	19200	19200	19200	19200	0
107	20240327	180200	715035240	19200	19200	19200	19200	0
108	20240327	180100	715035240	19200	19200	19200	19200	0
109	20240327	180000	715035240	19200	19200	19200	19200	0
110	20240327	175900	715035240	19200	19200	19200	19200	0
111	20240327	175800	715035240	19200	19200	19200	19200	0
112	20240327	175700	715035240	19200	19200	19200	19200	0
113	20240327	175600	715035240	19200	19200	19200	19200	0
114	20240327	175500	715035240	19200	19200	19200	19200	0
115	20240327	175400	715035240	19200	19200	19200	19200	0
116	20240327	175300	715035240	19200	19200	19200	19200	0
117	20240327	175200	715035240	19200	19200	19200	19200	0
118	20240327	175100	715035240	19200	19200	19200	19200	0
119	20240327	175000	715035240	19200	19200	19200	19200	0
120	20240327	174900	715035240	19200	19200	19200	19200	0
121	20240327	174800	715035240	19200	19200	19200	19200	0
122	20240327	174700	715035240	19200	19200	19200	19200	1195
123	20240327	174600	715035240	19200	19200	19200	19200	0
124	20240327	174500	715035240	19200	19200	19200	19200	0
125	20240327	174400	715035240	19200	19200	19200	19200	0
126	20240327	174300	715035240	19200	19200	19200	19200	0
127	20240327	174200	715035240	19200	19200	19200	19200	0
128	20240327	174100	715035240	19200	19200	19200	19200	0
129	20240327	174000	715035240	19200	19200	19200	19200	0
130	20240327	173900	715035240	19200	19200	19200	19200	0
131	20240327	173800	715035240	19200	19200	19200	19200	0
132	20240327	173700	715035240	19200	19200	19200	19200	0
133	20240327	173600	715035240	19200	19200	19200	19200	0
134	20240327	173500	715035240	19200	19200	19200	19200	0
135	20240327	173400	715035240	19200	19200	19200	19200	0
136	20240327	173300	715035240	19200	19200	19200	19200	0
137	20240327	173200	715035240	19200	19200	19200	19200	0
138	20240327	173100	715035240	19200	19200	19200	19200	0
139	20240327	173000	715035240	19200	19200	19200	19200	0
140	20240327	172900	715035240	19200	19200	19200	19200	0
141	20240327	172800	715035240	19200	19200	19200	19200	0
142	20240327	172700	715035240	19200	19200	19200	19200	0
143	20240327	172600	715035240	19200	19200	19200	19200	0
144	20240327	172500	715035240	19200	19200	19200	19200	0
145	20240327	172400	715035240	19200	19200	19200	19200	0
146	20240327	172300	715035240	19200	19200	19200	19200	0
147	20240327	172200	715035240	19200	19200	19200	19200	0
148	20240327	172100	715035240	19200	19200	19200	19200	0
149	20240327	172000	715035240	19200	19200	19200	19200	0
150	20240327	171900	715035240	19200	19200	19200	19200	0
151	20240327	171800	715035240	19200	19200	19200	19200	0
152	20240327	171700	715035240	19200	19200	19200	19200	1195
153	20240327	171600	715035240	19200	19200	19200	19200	0
154	20240327	171500	715035240	19200	19200	19200	19200	0
155	20240327	171400	715035240	19200	19200	19200	19200	0
156	20240327	171300	715035240	19200	19200	19200	19200	0
157	20240327	171200	715035240	19200	19200	19200	19200	0
158	20240327	171100	715035240	19200	19200	19200	19200	0
159	20240327	171000	715035240	19200	19200	19200	19200	0
160	20240327	170900	715035240	19200	19200	19200	19200	0
161	20240327	170800	715035240	19200	19200	19200	19200	0
162	20240327	170700	715035240	19200	19200	19200	19200	0
163	20240327	170600	715035240	19200	19200	19200	19200	0
164	20240327	170500	715035240	19200	19200	19200	19200	0
165	20240327	170400	715035240	19200	19200	19200	19200	0
166	20240327	170300	715035240	19200	19200	19200	19200	0
167	20240327	170200	715035240	19200	19200	19200	19200	0
168	20240327	170100	715035240	19200	19200	19200	19200	0
169	20240327	170000	715035240	19200	19200	19200	19200	0
170	20240327	165900	715035240	19200	19200	19200	19200	0
171	20240327	165800	715035240	19200	19200	19200	19200	0
172	20240327	165700	715035240	19200	19200	19200	19200	0
173	20240327	165600	715035240	19200	19200	19200	19200	0
174	20240327	165500	715035240	19200	19200	19200	19200	0
175	20240327	165400	715035240	19200	19200	19200	19200	0
176	20240327	165300	715035240	19200	19200	19200	19200	0
177	20240327	165200	715035240	19200	19200	19200	19200	0
178	20240327	165100	715035240	19200	19200	19200	19200	0
179	20240327	165000	715035240	19200	19200	19200	19200	0
180	20240327	164900	715035240	19200	19200	19200	19200	0
181	20240327	164800	715035240	19200	19200	19200	19200	0
182	20240327	164700	715035240	19200	19200	19200	19200	1195
183	20240327	164600	715035240	19200	19200	19200	19200	0
184	20240327	164500	715035240	19200	19200	19200	19200	0
185	20240327	164400	715035240	19200	19200	19200	19200	0
186	20240327	164300	715035240	19200	19200	19200	19200	0
187	20240327	164200	715035240	19200	19200	19200	19200	0
188	20240327	164100	715035240	19200	19200	19200	19200	0
189	20240327	164000	715035240	19200	19200	19200	19200	0
190	20240327	163900	715035240	19200	19200	19200	19200	0
191	20240327	163800	715035240	19200	19200	19200	19200	0
192	20240327	163700	715035240	19200	19200	19200	19200	0
193	20240327	163600	715035240	19200	19200	19200	19200	0
194	20240327	163500	715035240	19200	19200	19200	19200	0
195	20240327	163400	715035240	19200	19200	19200	19200	0
196	20240327	163300	715035240	19200	19200	19200	19200	0
197	20240327	163200	715035240	19200	19200	19200	19200	0
198	20240327	163100	715035240	19200	19200	19200	19200	0
199	20240327	163000	715035240	19200	19200	19200	19200	0
200	20240327	162900	715035240	19200	19200	19200	19200	0
201	20240327	162800	715035240	19200	19200	19200	19200	0
202	20240327	162700	715035240	19200	19200	19200	19200	0
203	20240327	162600	715035240	19200	19200	19200	19200	0
204	20240327	162500	715035240	19200	19200	19200	19200	0
205	20240327	162400	715035240	19200	19200	19200	19200	0
206	20240327	162300	715035240	19200	19200	19200	19200	0
207	20240327	162200	715035240	19200	19200	19200	19200	0
208	20240327	162100	715035240	19200	19200	19200	19200	0
209	20240327	162000	715035240	19200	19200	19200	19200	0
210	20240327	161900	715035240	19200	19200	19200	19200	0
211	20240327	161800	715035240	19200	19200	19200	19200	0
212	20240327	161700	715035240	19200	19200	19200	19200	1195
213	20240327	161600	715035240	19200	19200	19200	19200	0
214	20240327	161500	715035240	19200	19200	19200	19200	0
215	20240327	161400	715035240	19200	19200	19200	19200	0
216	20240327	161300	715035240	19200	19200	19200	19200	0
217	20240327	161200	715035240	19200	19200	19200	19200	0
218	20240327	161100	715035240	19200	19200	19200	19200	0
219	20240327	161000	715035240	19200	19200	19200	19200	0
220	20240327	160900	715035240	19200	19200	19200	19200	0
221	20240327	160800	715035240	19200	19200	19200	19200	0
222	20240327	160700	715035240	19200	19200	19200	19200	0
223	20240327	160600	715035240	19200	19200	19200	19200	0
224	20240327	160500	715035240	19200	19200	19200	19200	0
225	20240327	160400	715035240	19200	19200	19200	19200	0
226	20240327	160300	715035240	19200	19200	19200	19200	0
227	20240327	160200	715035240	19200	19200	19200	19200	0
228	20240327	160100	715035240	19200	19200	19200	19200	0
229	20240327	160000	715035240	19200	19200	19200	19200	0
230	20240327	155900	715035240	19200	19200	19200	19200	0
231	20240327	155800	715035240	19200	19200	19200	19200	0
232	20240327	155700	715035240	19200	19200	19200	19200	0
233	20240327	155600	715035240	19200	19200	19200	19200	0
234	20240327	155500	715035240	19200	19200	19200	19200	0
235	20240327	155400	715035240	19200	19200	19200	19200	0
236	20240327	155300	715035240	19200	19200	19200	19200	0
237	20240327	155200	715035240	19200	19200	19200	19200	0
238	20240327	155100	715035240	19200	19200	19200	19200	0
239	20240327	155000	715035240	19200	19200	19200	19200	0
240	20240327	154900	715035240	19200	19200	19200	19200	0
241	20240327	154800	715035240	19200	19200	19200	19200	0
242	20240327	154700	715035240	19200	19200	19200	19200	1195
243	20240327	154600	715035240	19200	19200	19200	19200	0
244	20240327	154500	715035240	19200	19200	19200	19200	0
245	20240327	154400	715035240	19200	19200	19200	19200	0
246	20240327	154300	715035240	19200	19200	19200	19200	0
247	20240327	154200	715035240	19200	19200	19200	19200	0
248	20240327	154100	715035240	19200	19200	19200	19200	0
249	20240327	154000	715035240	19200	19200	19200	19200	0
250	20240327	153900	715035240	19200	19200	19200	19200	0
251	20240327	153800	715035240	19200	19200	19200	19200	0
252	20240327	153700	715035240	19200	19200	19200	19200	0
253	20240327	153600	715035240	19200	19200	19200	19200	0
254	20240327	153500	715035240	19200	19200	19200	19200	0
255	20240327	153400	715035240	19200	19200	19200	19200	0
256	20240327	153300	715035240	19200	19200	19200	19200	0
257	20240327	153200	715035240	19200	19200	19200	19200	0
258	20240327	153100	715035240	19200	19200	19200	19200	0
259	20240327	153000	715035240	19200	19200	19200	19200	1195
260	20240327	152900	692091240	19150	19150	19150	19150	0
261	20240327	152800	692091240	19150	19150	19150	19150	0
262	20240327	152700	692091240	19150	19150	19150	19150	0
263	20240327	152600	692091240	19150	19150	19150	19150	0
264	20240327	152500	692091240	19150	19150	19150	19150	0
265	20240327	152400	692091240	19150	19150	19150	19150	0
266	20240327	152300	692091240	19150	19150	19150	19150	0
267	20240327	152200	692091240	19150	19150	19150	19150	0
268	20240327	152100	692091240	19150	19150	19150	19150	0
269	20240327	152000	692091240	19150	19150	19150	19150	0
270	20240327	151900	692091240	19150	19120	19150	19120	83
271	20240327	151800	690502940	19120	19100	19120	19090	74
272	20240327	151700	689089510	19100	19120	19120	19100	135
273	20240327	151600	686509870	19140	19110	19140	19110	110
274	20240327	151500	684405440	19120	19120	19130	19120	57
275	20240327	151400	683315590	19130	19120	19130	19120	204
276	20240327	151300	679413250	19130	19110	19130	19110	199
277	20240327	151200	675607800	19130	19100	19140	19100	341
278	20240327	151100	669084290	19110	19080	19110	19080	109
279	20240327	151000	667004090	19090	19110	19110	19090	53
280	20240327	150900	665992300	19100	19080	19100	19080	95
281	20240327	150800	664178800	19080	19080	19090	19080	72
282	20240327	150700	662804940	19100	19100	19100	19100	60
283	20240327	150600	661658940	19110	19110	19110	19110	0
284	20240327	150500	661658940	19110	19110	19110	19110	190
285	20240327	150400	658028040	19130	19120	19130	19100	407
286	20240327	150300	650243840	19120	19070	19120	19070	92
287	20240327	150200	648489010	19060	19060	19060	19060	68
288	20240327	150100	647192930	19060	19060	19080	19060	44
289	20240327	150000	646354110	19060	19060	19060	19050	117
290	20240327	145900	644124550	19060	19060	19060	19060	0
291	20240327	145800	644124550	19060	19050	19060	19050	76
292	20240327	145700	642676670	19050	19070	19070	19050	89
293	20240327	145600	640980560	19100	19060	19100	19060	105
294	20240327	145500	638976360	19050	19050	19050	19050	9
295	20240327	145400	638804910	19050	19050	19050	19050	327
296	20240327	145300	632575560	19050	19050	19050	19050	25
297	20240327	145200	632099310	19050	19050	19050	19050	104
298	20240327	145100	630118110	19050	19050	19050	19050	0
299	20240327	145000	630118110	19050	19050	19060	19050	156
300	20240327	144900	627146200	19050	19050	19050	19050	29
301	20240327	144800	626593750	19050	19050	19050	19050	54
302	20240327	144700	625565050	19050	19050	19050	19050	84
303	20240327	144600	623964850	19060	19060	19060	19050	20
304	20240327	144500	623583810	19060	19080	19080	19050	76
305	20240327	144400	622135240	19090	19090	19090	19090	1
306	20240327	144300	622116150	19060	19060	19060	19050	245
307	20240327	144200	617447050	19060	19050	19060	19050	34
308	20240327	144100	616799100	19070	19070	19070	19070	121
309	20240327	144000	614491630	19070	19060	19070	19050	252
310	20240327	143900	609688550	19050	19060	19060	19050	25
311	20240327	143800	609212250	19050	19040	19050	19040	81
312	20240327	143700	607669830	19040	19050	19060	19040	34
313	20240327	143600	607022050	19040	19040	19040	19040	85
314	20240327	143500	605403650	19040	19050	19050	19040	47
315	20240327	143400	604508390	19050	19050	19050	19050	46
316	20240327	143300	603632090	19050	19050	19050	19050	25
317	20240327	143200	603155840	19070	19050	19070	19040	76
318	20240327	143100	601708650	19050	19050	19050	19040	34
319	20240327	143000	601061110	19060	19050	19060	19050	199
320	20240327	142900	597270140	19050	19050	19050	19050	27
321	20240327	142800	596755790	19050	19050	19050	19050	68
322	20240327	142700	595460390	19050	19050	19050	19050	24
323	20240327	142600	595003190	19050	19040	19050	19040	80
324	20240327	142500	593479440	19060	19050	19060	19050	5
325	20240327	142400	593384180	19050	19050	19050	19040	119
326	20240327	142300	591117780	19050	19050	19060	19050	118
327	20240327	142200	588869420	19050	19050	19050	19040	37
328	20240327	142100	588164730	19050	19060	19060	19050	67
329	20240327	142000	586888360	19060	19060	19060	19060	3
330	20240327	141900	586831180	19060	19040	19060	19040	197
331	20240327	141800	583078160	19040	19040	19040	19040	9
332	20240327	141700	582906800	19050	19050	19050	19050	12
333	20240327	141600	582678200	19040	19040	19050	19040	37
334	20240327	141500	581973620	19040	19040	19040	19040	79
335	20240327	141400	580469460	19040	19040	19040	19040	56
336	20240327	141300	579403220	19040	19040	19040	19040	59
337	20240327	141200	578279860	19050	19040	19050	19040	51
338	20240327	141100	577308780	19040	19040	19040	19040	25
339	20240327	141000	576832780	19040	19040	19040	19040	25
340	20240327	140900	576356780	19040	19050	19050	19040	162
341	20240327	140800	573271360	19070	19070	19070	19070	3
342	20240327	140700	573214150	19070	19040	19070	19040	55
343	20240327	140600	572166050	19040	19050	19050	19040	87
344	20240327	140500	570509490	19050	19050	19050	19050	46
345	20240327	140400	569633190	19050	19050	19050	19050	89
346	20240327	140300	567937740	19050	19050	19050	19050	843
347	20240327	140200	551878590	19050	19050	19050	19050	69
348	20240327	140100	550564140	19050	19050	19050	19050	71
349	20240327	140000	549211590	19050	19040	19050	19040	13
350	20240327	135900	548963970	19040	19050	19050	19040	24
351	20240327	135800	548506860	19050	19040	19050	19040	136
352	20240327	135700	545917310	19040	19040	19040	19040	70
353	20240327	135600	544584510	19040	19040	19040	19040	17
354	20240327	135500	544260830	19040	19040	19040	19040	78
355	20240327	135400	542775710	19040	19040	19040	19040	72
356	20240327	135300	541404830	19040	19060	19060	19040	40
357	20240327	135200	540643180	19070	19040	19070	19040	19
358	20240327	135100	540281350	19050	19050	19050	19040	94
359	20240327	135000	538491470	19060	19060	19060	19060	38
360	20240327	134900	537767190	19060	19060	19060	19060	15
361	20240327	134800	537481290	19060	19050	19060	19040	69
362	20240327	134700	536167200	19040	19050	19050	19040	94
363	20240327	134600	534377340	19040	19050	19050	19040	117
364	20240327	134500	532149600	19050	19040	19050	19040	20
365	20240327	134400	531768790	19040	19050	19050	19040	65
366	20240327	134300	530530810	19050	19050	19050	19050	125
367	20240327	134200	528149560	19060	19050	19060	19050	62
368	20240327	134100	526967890	19050	19040	19050	19040	25
369	20240327	134000	526491880	19040	19040	19040	19040	107
370	20240327	133900	524454600	19040	19040	19040	19040	44
371	20240327	133800	523616840	19040	19040	19040	19040	18
372	20240327	133700	523274120	19040	19040	19040	19040	81
373	20240327	133600	521731880	19040	19040	19040	19040	61
374	20240327	133500	520570440	19040	19050	19050	19040	154
375	20240327	133400	517638090	19050	19050	19050	19050	9
376	20240327	133300	517466640	19050	19050	19050	19050	49
377	20240327	133200	516533190	19040	19050	19050	19040	161
378	20240327	133100	513467700	19050	19040	19050	19040	44
379	20240327	133000	512629590	19040	19050	19050	19040	26
380	20240327	132900	512134460	19050	19050	19050	19050	19
381	20240327	132800	511772510	19050	19050	19050	19050	56
382	20240327	132700	510705710	19090	19090	19090	19090	0
383	20240327	132600	510705710	19090	19100	19100	19090	83
384	20240327	132500	509121230	19090	19050	19090	19050	27
385	20240327	132400	508606160	19050	19060	19100	19050	149
386	20240327	132300	505764440	19050	19050	19050	19050	16
387	20240327	132200	505459640	19050	19060	19060	19050	242
388	20240327	132100	500849520	19050	19050	19050	19050	84
389	20240327	132000	499249320	19050	19050	19050	19050	61
390	20240327	131900	498087270	19050	19050	19050	19050	27
391	20240327	131800	497572920	19050	19050	19050	19050	55
392	20240327	131700	496525170	19060	19060	19060	19060	60
393	20240327	131600	495381570	19060	19050	19060	19050	61
394	20240327	131500	494219090	19050	19050	19050	19050	61
395	20240327	131400	493057040	19040	19040	19050	19040	76
396	20240327	131300	491609960	19050	19050	19050	19050	54
397	20240327	131200	490581260	19050	19040	19050	19040	14
398	20240327	131100	490314680	19050	19050	19050	19050	364
399	20240327	131000	483380480	19050	19060	19060	19050	48
400	20240327	130900	482466070	19050	19050	19050	19050	93
401	20240327	130800	480694420	19050	19050	19050	19050	103
402	20240327	130700	478732270	19060	19050	19060	19050	27
403	20240327	130600	478217900	19060	19050	19060	19050	137
404	20240327	130500	475607440	19050	19050	19050	19050	20
405	20240327	130400	475226440	19050	19050	19050	19050	2
406	20240327	130300	475188340	19050	19050	19050	19050	41
407	20240327	130200	474407290	19050	19040	19050	19040	118
408	20240327	130100	472159570	19050	19050	19050	19050	27
409	20240327	130000	471645220	19050	19040	19050	19040	12
410	20240327	125900	471416730	19040	19060	19060	19040	139
411	20240327	125800	468768390	19060	19060	19060	19060	0
412	20240327	125700	468768390	19060	19060	19060	19060	54
413	20240327	125600	467739150	19040	19030	19050	19030	110
414	20240327	125500	465645220	19030	19040	19040	19030	106
415	20240327	125400	463627690	19040	19040	19040	19040	53
416	20240327	125300	462618570	19040	19040	19040	19040	9
417	20240327	125200	462447210	19040	19040	19040	19030	92
418	20240327	125100	460695850	19040	19040	19040	19040	74
419	20240327	125000	459286890	19040	19040	19040	19040	68
420	20240327	124900	457992170	19050	19050	19050	19050	27
421	20240327	124800	457477820	19040	19040	19040	19040	98
422	20240327	124700	455611900	19040	19040	19040	19040	59
423	20240327	124600	454488540	19040	19040	19040	19040	69
424	20240327	124500	453174780	19040	19040	19040	19040	86
425	20240327	124400	451537340	19040	19040	19050	19040	127
426	20240327	124300	449119250	19040	19050	19050	19040	10
427	20240327	124200	448928840	19040	19040	19040	19040	16
428	20240327	124100	448624200	19050	19040	19050	19040	56
429	20240327	124000	447557950	19040	19040	19040	19040	84
430	20240327	123900	445958590	19040	19040	19040	19040	9
431	20240327	123800	445787230	19040	19040	19040	19040	33
432	20240327	123700	445158910	19040	19030	19040	19030	136
433	20240327	123600	442570510	19030	19030	19030	19030	38
434	20240327	123500	441847370	19040	19050	19050	19040	33
435	20240327	123400	441219040	19040	19040	19040	19040	25
436	20240327	123300	440743040	19040	19030	19040	19030	138
437	20240327	123200	438116810	19030	19030	19030	19030	2
438	20240327	123100	438078750	19040	19030	19040	19030	84
439	20240327	123000	436479550	19030	19030	19030	19030	100
440	20240327	122900	434576550	19040	19040	19040	19040	312
441	20240327	122800	428636070	19040	19040	19040	19040	52
442	20240327	122700	427645990	19050	19040	19050	19040	129
443	20240327	122600	425188640	19040	19040	19040	19040	337
444	20240327	122500	418772160	19050	19030	19050	19030	37
445	20240327	122400	418067790	19030	19040	19040	19030	101
446	20240327	122300	416145310	19040	19040	19040	19040	10
447	20240327	122200	415954910	19040	19040	19040	19040	113
448	20240327	122100	413803390	19040	19040	19040	19040	25
449	20240327	122000	413327390	19040	19040	19040	19040	39
450	20240327	121900	412584830	19040	19040	19040	19040	97
451	20240327	121800	410737950	19050	19050	19050	19050	26
452	20240327	121700	410242650	19040	19040	19040	19040	59
453	20240327	121600	409119290	19040	19040	19040	19040	13
454	20240327	121500	408871770	19040	19050	19050	19040	57
455	20240327	121400	407786480	19040	19040	19040	19040	86
456	20240327	121300	406149040	19050	19050	19050	19050	6
457	20240327	121200	406034740	19050	19050	19050	19050	2
458	20240327	121100	405996640	19050	19050	19050	19050	122
459	20240327	121000	403672540	19050	19050	19050	19050	51
460	20240327	120900	402700990	19050	19050	19050	19050	44
461	20240327	120800	401862790	19050	19050	19050	19050	67
462	20240327	120700	400586440	19050	19060	19060	19050	76
463	20240327	120600	399138600	19060	19050	19060	19050	69
464	20240327	120500	397823550	19050	19050	19050	19050	9
465	20240327	120400	397652100	19040	19050	19050	19040	164
466	20240327	120300	394527930	19050	19050	19060	19050	36
467	20240327	120200	393842120	19050	19050	19050	19050	15
468	20240327	120100	393556370	19050	19050	19050	19050	9
469	20240327	120000	393384920	19050	19050	19050	19050	73
470	20240327	115900	391994270	19060	19050	19060	19050	176
471	20240327	115800	388639770	19040	19050	19050	19040	80
472	20240327	115700	387116550	19050	19040	19050	19040	120
473	20240327	115600	384831700	19040	19040	19040	19040	26
474	20240327	115500	384336660	19040	19030	19040	19030	34
475	20240327	115400	383689450	19040	19040	19040	19040	1
476	20240327	115300	383670410	19040	19040	19040	19040	184
477	20240327	115200	380167050	19040	19040	19040	19040	0
478	20240327	115100	380167050	19040	19050	19050	19040	36
479	20240327	115000	379481590	19040	19040	19040	19040	10
480	20240327	114900	379291190	19040	19040	19040	19040	133
481	20240327	114800	376758870	19040	19040	19040	19040	49
482	20240327	114700	375825910	19040	19040	19040	19040	24
483	20240327	114600	375368950	19040	19040	19040	19030	130
484	20240327	114500	372893850	19040	19030	19040	19030	11
485	20240327	114400	372684430	19040	19030	19040	19030	233
486	20240327	114300	368248290	19040	19030	19040	19030	26
487	20240327	114200	367753410	19040	19030	19040	19030	139
488	20240327	114100	365107440	19030	19030	19030	19030	12
489	20240327	114000	364879080	19040	19040	19040	19040	10
490	20240327	113900	364688680	19040	19040	19040	19040	265
491	20240327	113800	359643080	19040	19040	19040	19040	77
492	20240327	113700	358177000	19030	19030	19030	19030	56
493	20240327	113600	357111320	19030	19030	19040	19030	33
494	20240327	113500	356483320	19030	19040	19040	19030	115
495	20240327	113400	354294170	19040	19030	19040	19030	59
496	20240327	113300	353170900	19030	19030	19030	19030	3
497	20240327	113200	353113810	19030	19050	19050	19030	136
498	20240327	113100	350523430	19030	19030	19030	19030	173
499	20240327	113000	347231240	19030	19030	19030	19030	0
500	20240327	112900	347231240	19030	19030	19040	19030	11
501	20240327	112800	347021880	19030	19030	19030	19030	88
502	20240327	112700	345347240	19040	19040	19040	19040	119
503	20240327	112600	343081480	19050	19050	19050	19050	0
504	20240327	112500	343081480	19050	19040	19050	19040	159
505	20240327	112400	340053130	19040	19040	19040	19040	62
506	20240327	112300	338872650	19050	19050	19050	19050	13
507	20240327	112200	338625000	19050	19050	19050	19050	72
508	20240327	112100	337253400	19050	19050	19050	19050	50
509	20240327	112000	336300900	19110	19110	19110	19110	0
510	20240327	111900	336300900	19110	19110	19110	19110	0
511	20240327	111800	336300900	19110	19050	19110	19050	75
512	20240327	111700	334869400	19050	19050	19050	19040	110
513	20240327	111600	332773950	19050	19040	19080	19040	282
514	20240327	111500	327395350	19030	19040	19040	19030	32
515	20240327	111400	326786240	19040	19040	19040	19040	0
516	20240327	111300	326786240	19040	19030	19040	19030	295
517	20240327	111200	321170290	19030	19030	19030	19030	9
518	20240327	111100	320999020	19030	19030	19030	19030	66
519	20240327	111000	319743040	19030	19030	19030	19030	300
520	20240327	110900	314034040	19030	19030	19030	19030	152
521	20240327	110800	311141480	19030	19030	19030	19030	35
522	20240327	110700	310475430	19030	19030	19030	19030	0
523	20240327	110600	310475430	19030	19030	19030	19030	695
524	20240327	110500	297249580	19040	19030	19040	19030	86
525	20240327	110400	295612900	19030	19030	19030	19030	728
526	20240327	110300	281759060	19040	19030	19040	19030	19
527	20240327	110200	281397480	19030	19030	19030	19030	114
528	20240327	110100	279228060	19030	19030	19030	19030	85
529	20240327	110000	277610510	19040	19040	19040	19040	33
530	20240327	105900	276982190	19030	19030	19030	19030	41
531	20240327	105800	276201960	19040	19030	19040	19030	328
532	20240327	105700	269957280	19030	19030	19030	19030	19
533	20240327	105600	269595710	19030	19030	19040	19030	168
534	20240327	105500	266397670	19030	19030	19030	19030	132
535	20240327	105400	263885710	19030	19030	19030	19030	40
536	20240327	105300	263124510	19030	19030	19030	19030	27
537	20240327	105200	262610700	19030	19030	19030	19030	72
538	20240327	105100	261240540	19030	19040	19040	19030	11
539	20240327	105000	261031190	19030	19030	19040	19030	120
540	20240327	104900	258747540	19030	19030	19030	19030	50
541	20240327	104800	257796040	19030	19030	19030	19030	24
542	20240327	104700	257339320	19030	19030	19030	19030	210
543	20240327	104600	253343020	19030	19030	19030	19030	25
544	20240327	104500	252867270	19030	19030	19030	19030	60
545	20240327	104400	251725470	19040	19030	19040	19030	139
546	20240327	104300	249080200	19030	19030	19030	19030	25
547	20240327	104200	248604450	19030	19030	19030	19030	251
548	20240327	104100	243827920	19030	19030	19030	19030	17
549	20240327	104000	243504410	19040	19030	19040	19030	150
550	20240327	103900	240648510	19030	19030	19040	19030	45
551	20240327	103800	239792150	19040	19040	19040	19030	90
552	20240327	103700	238078690	19030	19050	19050	19030	630
553	20240327	103600	226084610	19060	19060	19060	19050	23
554	20240327	103500	225646390	19060	19040	19060	19040	158
555	20240327	103400	222636870	19050	19050	19050	19050	20
556	20240327	103300	222255870	19040	19040	19040	19040	151
557	20240327	103200	219380830	19040	19030	19040	19030	119
558	20240327	103100	217115630	19020	19020	19020	19020	15
559	20240327	103000	216830330	19020	19020	19020	19020	186
560	20240327	102900	213292610	19020	19020	19020	19020	167
561	20240327	102800	210116270	19020	19020	19020	19020	60
562	20240327	102700	208975070	19020	19020	19030	19020	48
563	20240327	102600	208062080	19020	19030	19030	19020	233
564	20240327	102500	203629250	19030	19030	19030	19030	11
565	20240327	102400	203419920	19030	19030	19030	19020	61
566	20240327	102300	202259270	19020	19020	19020	19020	55
567	20240327	102200	201213170	19030	19030	19030	19030	128
568	20240327	102100	198777330	19030	19030	19030	19030	33
569	20240327	102000	198149340	19030	19030	19030	19030	400
570	20240327	101900	190537340	19040	19040	19040	19040	127
571	20240327	101800	188119260	19050	19040	19050	19040	133
572	20240327	101700	185586920	19050	19040	19050	19040	17
573	20240327	101600	185263230	19040	19030	19050	19030	62
574	20240327	101500	184083080	19030	19030	19030	19030	121
575	20240327	101400	181780450	19030	19030	19030	19030	9
576	20240327	101300	181609180	19030	19020	19030	19020	63
577	20240327	101200	180410760	19030	19020	19030	19020	35
578	20240327	101100	179745050	19020	19020	19020	19020	126
579	20240327	101000	177348530	19020	19020	19020	19020	23
580	20240327	100900	176911070	19020	19020	19030	19020	127
581	20240327	100800	174495520	19030	19030	19030	19030	61
582	20240327	100700	173334690	19020	19030	19030	19020	121
583	20240327	100600	171033230	19020	19020	19030	19020	55
584	20240327	100500	169987120	19020	19030	19030	19020	9
585	20240327	100400	169815870	19030	19030	19030	19020	101
586	20240327	100300	167894720	19030	19020	19030	19020	111
587	20240327	100200	165782590	19030	19020	19030	19020	21
588	20240327	100100	165383120	19020	19020	19030	19020	74
589	20240327	100000	163975380	19030	19030	19040	19020	274
590	20240327	095900	158761580	19030	19030	19030	19020	68
591	20240327	095800	157467640	19020	19020	19030	19020	84
592	20240327	095700	155869950	19020	19030	19030	19020	178
593	20240327	095600	152483680	19030	19030	19030	19030	1
594	20240327	095500	152464650	19030	19020	19030	19020	204
595	20240327	095400	148584560	19020	19020	19020	19020	20
596	20240327	095300	148204160	19030	19020	19030	19020	133
597	20240327	095200	145674440	19030	19030	19030	19030	10
598	20240327	095100	145484140	19030	19030	19030	19030	89
599	20240327	095000	143790470	19030	19020	19040	19020	439
600	20240327	094900	135435980	19020	19020	19030	19020	141
601	20240327	094800	132754110	19030	19030	19030	19030	119
602	20240327	094700	130489540	19030	19040	19040	19030	82
603	20240327	094600	128929030	19030	19030	19030	19030	91
604	20240327	094500	127197300	19040	19030	19040	19030	145
605	20240327	094400	124436590	19040	19030	19040	19030	56
606	20240327	094300	123370600	19030	19020	19030	19020	85
607	20240327	094200	121753600	19030	19040	19040	19030	470
608	20240327	094100	112807920	19040	19050	19050	19040	18
609	20240327	094000	112465190	19040	19040	19040	19040	38
610	20240327	093900	111741670	19050	19050	19050	19040	71
611	20240327	093800	110389770	19040	19070	19070	19040	794
612	20240327	093700	95255570	19070	19070	19070	19070	83
613	20240327	093600	93672760	19070	19070	19070	19070	121
614	20240327	093500	91365290	19070	19080	19080	19070	141
615	20240327	093400	88676190	19080	19070	19080	19070	77
616	20240327	093300	87207680	19070	19070	19070	19070	0
617	20240327	093200	87207680	19070	19080	19080	19070	214
618	20240327	093100	83125650	19090	19090	19090	19090	103
619	20240327	093000	81159380	19090	19090	19090	19090	5
620	20240327	092900	81063930	19090	19110	19110	19090	650
621	20240327	092800	68647160	19110	19110	19110	19110	32
622	20240327	092700	68035640	19110	19110	19110	19110	105
623	20240327	092600	66029090	19110	19120	19120	19110	39
624	20240327	092500	65283680	19130	19120	19130	19120	10
625	20240327	092400	65092470	19110	19100	19110	19100	150
626	20240327	092300	62227110	19100	19110	19110	19100	42
627	20240327	092200	61424590	19110	19110	19110	19110	47
628	20240327	092100	60526420	19120	19130	19130	19110	361
629	20240327	092000	53624720	19130	19130	19130	19130	155
630	20240327	091900	50659570	19130	19130	19130	19130	18
631	20240327	091800	50315230	19130	19130	19130	19130	24
632	20240327	091700	49856110	19130	19140	19140	19130	80
633	20240327	091600	48325110	19140	19140	19140	19140	102
634	20240327	091500	46372830	19140	19140	19140	19140	73
635	20240327	091400	44975610	19140	19220	19220	19140	174
636	20240327	091300	41639060	19260	19290	19290	19250	119
637	20240327	091200	39347040	19290	19300	19300	19290	26
638	20240327	091100	38845390	19300	19320	19350	19300	295
639	20240327	091000	33142760	19320	19320	19360	19320	62
640	20240327	090900	31944520	19320	19320	19320	19320	6
641	20240327	090800	31828600	19320	19280	19320	19280	548
642	20240327	090700	21257360	19280	19170	19280	19150	691
643	20240327	090600	7959120	19140	19150	19170	19130	60
644	20240327	090500	6810280	19150	19150	19150	19150	1
645	20240327	090400	6791130	19130	19130	19130	19130	29
646	20240327	090300	6236360	19170	19170	19220	19170	123
647	20240327	090200	3878400	19170	19100	19200	19100	82
648	20240327	090100	2310600	19090	19090	19090	19090	5
649	20240327	090000	2215150	19090	19100	19100	19090	116