KissMeData/005250/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	184400	749315820	16680	16680	16680	16680	717
3	20240319	184300	749315820	16680	16680	16680	16680	0
4	20240319	184200	749315820	16680	16680	16680	16680	0
5	20240319	184100	749315820	16680	16680	16680	16680	0
6	20240319	184000	749315820	16680	16680	16680	16680	0
7	20240319	183900	749315820	16680	16680	16680	16680	0
8	20240319	183800	749315820	16680	16680	16680	16680	0
9	20240319	183700	749315820	16680	16680	16680	16680	0
10	20240319	183600	749315820	16680	16680	16680	16680	0
11	20240319	183500	749315820	16680	16680	16680	16680	0
12	20240319	183400	749315820	16680	16680	16680	16680	0
13	20240319	183300	749315820	16680	16680	16680	16680	0
14	20240319	183200	749315820	16680	16680	16680	16680	0
15	20240319	183100	749315820	16680	16680	16680	16680	0
16	20240319	183000	749315820	16680	16680	16680	16680	0
17	20240319	182900	749315820	16680	16680	16680	16680	0
18	20240319	182800	749315820	16680	16680	16680	16680	0
19	20240319	182700	749315820	16680	16680	16680	16680	0
20	20240319	182600	749315820	16680	16680	16680	16680	0
21	20240319	182500	749315820	16680	16680	16680	16680	0
22	20240319	182400	749315820	16680	16680	16680	16680	0
23	20240319	182300	749315820	16680	16680	16680	16680	0
24	20240319	182200	749315820	16680	16680	16680	16680	0
25	20240319	182100	749315820	16680	16680	16680	16680	0
26	20240319	182000	749315820	16680	16680	16680	16680	0
27	20240319	181900	749315820	16680	16680	16680	16680	0
28	20240319	181800	749315820	16680	16680	16680	16680	0
29	20240319	181700	749315820	16680	16680	16680	16680	0
30	20240319	181600	749315820	16680	16680	16680	16680	0
31	20240319	181500	749315820	16680	16680	16680	16680	0
32	20240319	181400	749315820	16680	16680	16680	16680	717
33	20240319	181300	749315820	16680	16680	16680	16680	0
34	20240319	181200	749315820	16680	16680	16680	16680	0
35	20240319	181100	749315820	16680	16680	16680	16680	0
36	20240319	181000	749315820	16680	16680	16680	16680	0
37	20240319	180900	749315820	16680	16680	16680	16680	0
38	20240319	180800	749315820	16680	16680	16680	16680	0
39	20240319	180700	749315820	16680	16680	16680	16680	0
40	20240319	180600	749315820	16680	16680	16680	16680	0
41	20240319	180500	749315820	16680	16680	16680	16680	0
42	20240319	180400	749315820	16680	16680	16680	16680	0
43	20240319	180300	749315820	16680	16680	16680	16680	0
44	20240319	180200	749315820	16680	16680	16680	16680	0
45	20240319	180100	749315820	16680	16680	16680	16680	0
46	20240319	180000	749315820	16680	16680	16680	16680	0
47	20240319	175900	749315820	16680	16680	16680	16680	0
48	20240319	175800	749315820	16680	16680	16680	16680	0
49	20240319	175700	749315820	16680	16680	16680	16680	0
50	20240319	175600	749315820	16680	16680	16680	16680	0
51	20240319	175500	749315820	16680	16680	16680	16680	0
52	20240319	175400	749315820	16680	16680	16680	16680	0
53	20240319	175300	749315820	16680	16680	16680	16680	0
54	20240319	175200	749315820	16680	16680	16680	16680	0
55	20240319	175100	749315820	16680	16680	16680	16680	0
56	20240319	175000	749315820	16680	16680	16680	16680	0
57	20240319	174900	749315820	16680	16680	16680	16680	0
58	20240319	174800	749315820	16680	16680	16680	16680	0
59	20240319	174700	749315820	16680	16680	16680	16680	0
60	20240319	174600	749315820	16680	16680	16680	16680	0
61	20240319	174500	749315820	16680	16680	16680	16680	0
62	20240319	174400	749315820	16680	16680	16680	16680	717
63	20240319	174300	749315820	16680	16680	16680	16680	0
64	20240319	174200	749315820	16680	16680	16680	16680	0
65	20240319	174100	749315820	16680	16680	16680	16680	0
66	20240319	174000	749315820	16680	16680	16680	16680	0
67	20240319	173900	749315820	16680	16680	16680	16680	0
68	20240319	173800	749315820	16680	16680	16680	16680	0
69	20240319	173700	749315820	16680	16680	16680	16680	0
70	20240319	173600	749315820	16680	16680	16680	16680	0
71	20240319	173500	749315820	16680	16680	16680	16680	0
72	20240319	173400	749315820	16680	16680	16680	16680	0
73	20240319	173300	749315820	16680	16680	16680	16680	0
74	20240319	173200	749315820	16680	16680	16680	16680	0
75	20240319	173100	749315820	16680	16680	16680	16680	0
76	20240319	173000	749315820	16680	16680	16680	16680	0
77	20240319	172900	749315820	16680	16680	16680	16680	0
78	20240319	172800	749315820	16680	16680	16680	16680	0
79	20240319	172700	749315820	16680	16680	16680	16680	0
80	20240319	172600	749315820	16680	16680	16680	16680	0
81	20240319	172500	749315820	16680	16680	16680	16680	0
82	20240319	172400	749315820	16680	16680	16680	16680	0
83	20240319	172300	749315820	16680	16680	16680	16680	0
84	20240319	172200	749315820	16680	16680	16680	16680	0
85	20240319	172100	749315820	16680	16680	16680	16680	0
86	20240319	172000	749315820	16680	16680	16680	16680	0
87	20240319	171900	749315820	16680	16680	16680	16680	0
88	20240319	171800	749315820	16680	16680	16680	16680	0
89	20240319	171700	749315820	16680	16680	16680	16680	0
90	20240319	171600	749315820	16680	16680	16680	16680	0
91	20240319	171500	749315820	16680	16680	16680	16680	0
92	20240319	171400	749315820	16680	16680	16680	16680	717
93	20240319	171300	749315820	16680	16680	16680	16680	0
94	20240319	171200	749315820	16680	16680	16680	16680	0
95	20240319	171100	749315820	16680	16680	16680	16680	0
96	20240319	171000	749315820	16680	16680	16680	16680	0
97	20240319	170900	749315820	16680	16680	16680	16680	0
98	20240319	170800	749315820	16680	16680	16680	16680	0
99	20240319	170700	749315820	16680	16680	16680	16680	0
100	20240319	170600	749315820	16680	16680	16680	16680	0
101	20240319	170500	749315820	16680	16680	16680	16680	0
102	20240319	170400	749315820	16680	16680	16680	16680	0
103	20240319	170300	749315820	16680	16680	16680	16680	0
104	20240319	170200	749315820	16680	16680	16680	16680	0
105	20240319	170100	749315820	16680	16680	16680	16680	0
106	20240319	170000	749315820	16680	16680	16680	16680	0
107	20240319	165900	749315820	16680	16680	16680	16680	0
108	20240319	165800	749315820	16680	16680	16680	16680	0
109	20240319	165700	749315820	16680	16680	16680	16680	0
110	20240319	165600	749315820	16680	16680	16680	16680	0
111	20240319	165500	749315820	16680	16680	16680	16680	0
112	20240319	165400	749315820	16680	16680	16680	16680	0
113	20240319	165300	749315820	16680	16680	16680	16680	0
114	20240319	165200	749315820	16680	16680	16680	16680	0
115	20240319	165100	749315820	16680	16680	16680	16680	0
116	20240319	165000	749315820	16680	16680	16680	16680	0
117	20240319	164900	749315820	16680	16680	16680	16680	0
118	20240319	164800	749315820	16680	16680	16680	16680	0
119	20240319	164700	749315820	16680	16680	16680	16680	0
120	20240319	164600	749315820	16680	16680	16680	16680	0
121	20240319	164500	749315820	16680	16680	16680	16680	0
122	20240319	164400	749315820	16680	16680	16680	16680	717
123	20240319	164300	749315820	16680	16680	16680	16680	0
124	20240319	164200	749315820	16680	16680	16680	16680	0
125	20240319	164100	749315820	16680	16680	16680	16680	0
126	20240319	164000	749315820	16680	16680	16680	16680	0
127	20240319	163900	749315820	16680	16680	16680	16680	0
128	20240319	163800	749315820	16680	16680	16680	16680	0
129	20240319	163700	749315820	16680	16680	16680	16680	0
130	20240319	163600	749315820	16680	16680	16680	16680	0
131	20240319	163500	749315820	16680	16680	16680	16680	0
132	20240319	163400	749315820	16680	16680	16680	16680	0
133	20240319	163300	749315820	16680	16680	16680	16680	0
134	20240319	163200	749315820	16680	16680	16680	16680	0
135	20240319	163100	749315820	16680	16680	16680	16680	0
136	20240319	163000	749315820	16680	16680	16680	16680	0
137	20240319	162900	749315820	16680	16680	16680	16680	0
138	20240319	162800	749315820	16680	16680	16680	16680	0
139	20240319	162700	749315820	16680	16680	16680	16680	0
140	20240319	162600	749315820	16680	16680	16680	16680	0
141	20240319	162500	749315820	16680	16680	16680	16680	0
142	20240319	162400	749315820	16680	16680	16680	16680	0
143	20240319	162300	749315820	16680	16680	16680	16680	0
144	20240319	162200	749315820	16680	16680	16680	16680	0
145	20240319	162100	749315820	16680	16680	16680	16680	0
146	20240319	162000	749315820	16680	16680	16680	16680	0
147	20240319	161900	749315820	16680	16680	16680	16680	0
148	20240319	161800	749315820	16680	16680	16680	16680	0
149	20240319	161700	749315820	16680	16680	16680	16680	0
150	20240319	161600	749315820	16680	16680	16680	16680	0
151	20240319	161500	749315820	16680	16680	16680	16680	0
152	20240319	161400	749315820	16680	16680	16680	16680	717
153	20240319	161300	749315820	16680	16680	16680	16680	0
154	20240319	161200	749315820	16680	16680	16680	16680	0
155	20240319	161100	749315820	16680	16680	16680	16680	0
156	20240319	161000	749315820	16680	16680	16680	16680	0
157	20240319	160900	749315820	16680	16680	16680	16680	0
158	20240319	160800	749315820	16680	16680	16680	16680	0
159	20240319	160700	749315820	16680	16680	16680	16680	0
160	20240319	160600	749315820	16680	16680	16680	16680	0
161	20240319	160500	749315820	16680	16680	16680	16680	0
162	20240319	160400	749315820	16680	16680	16680	16680	0
163	20240319	160300	749315820	16680	16680	16680	16680	0
164	20240319	160200	749315820	16680	16680	16680	16680	0
165	20240319	160100	749315820	16680	16680	16680	16680	0
166	20240319	160000	749315820	16680	16680	16680	16680	0
167	20240319	155900	749315820	16680	16680	16680	16680	0
168	20240319	155800	749315820	16680	16680	16680	16680	0
169	20240319	155700	749315820	16680	16680	16680	16680	0
170	20240319	155600	749315820	16680	16680	16680	16680	0
171	20240319	155500	749315820	16680	16680	16680	16680	0
172	20240319	155400	749315820	16680	16680	16680	16680	0
173	20240319	155300	749315820	16680	16680	16680	16680	0
174	20240319	155200	749315820	16680	16680	16680	16680	0
175	20240319	155100	749315820	16680	16680	16680	16680	0
176	20240319	155000	749315820	16680	16680	16680	16680	0
177	20240319	154900	749315820	16680	16680	16680	16680	0
178	20240319	154800	749315820	16680	16680	16680	16680	0
179	20240319	154700	749315820	16680	16680	16680	16680	0
180	20240319	154600	749315820	16680	16680	16680	16680	0
181	20240319	154500	749315820	16680	16680	16680	16680	0
182	20240319	154400	749315820	16680	16680	16680	16680	717
183	20240319	154300	749315820	16680	16680	16680	16680	0
184	20240319	154200	749315820	16680	16680	16680	16680	0
185	20240319	154100	749315820	16680	16680	16680	16680	0
186	20240319	154000	749315820	16680	16680	16680	16680	0
187	20240319	153900	749315820	16680	16680	16680	16680	0
188	20240319	153800	749315820	16680	16680	16680	16680	0
189	20240319	153700	749315820	16680	16680	16680	16680	0
190	20240319	153600	749315820	16680	16680	16680	16680	0
191	20240319	153500	749315820	16680	16680	16680	16680	0
192	20240319	153400	749315820	16680	16680	16680	16680	0
193	20240319	153300	749315820	16680	16680	16680	16680	0
194	20240319	153200	749315820	16680	16680	16680	16680	0
195	20240319	153100	749315820	16680	16680	16680	16680	0
196	20240319	153000	749315820	16680	16680	16680	16680	717
197	20240319	152900	737356260	16700	16700	16700	16700	0
198	20240319	152800	737356260	16700	16700	16700	16700	0
199	20240319	152700	737356260	16700	16700	16700	16700	0
200	20240319	152600	737356260	16700	16700	16700	16700	0
201	20240319	152500	737356260	16700	16700	16700	16700	0
202	20240319	152400	737356260	16700	16700	16700	16700	0
203	20240319	152300	737356260	16700	16700	16700	16700	0
204	20240319	152200	737356260	16700	16700	16700	16700	0
205	20240319	152100	737356260	16700	16700	16700	16700	0
206	20240319	152000	737356260	16700	16700	16700	16700	0
207	20240319	151900	737356260	16700	16700	16700	16700	173
208	20240319	151800	734467160	16740	16740	16740	16700	622
209	20240319	151700	724076960	16730	16700	16730	16690	260
210	20240319	151600	719731940	16700	16700	16700	16690	81
211	20240319	151500	718379870	16700	16700	16700	16690	89
212	20240319	151400	716894430	16700	16740	16740	16700	213
213	20240319	151300	713336940	16700	16720	16740	16700	79
214	20240319	151200	712016180	16720	16710	16720	16700	79
215	20240319	151100	710696820	16700	16710	16710	16700	225
216	20240319	151000	706937710	16710	16730	16730	16710	74
217	20240319	150900	705700730	16730	16720	16730	16720	198
218	20240319	150800	702389530	16720	16710	16720	16710	104
219	20240319	150700	700651130	16720	16720	16720	16720	47
220	20240319	150600	699865290	16720	16710	16730	16710	169
221	20240319	150500	697039730	16720	16700	16720	16700	232
222	20240319	150400	693163100	16690	16690	16690	16690	68
223	20240319	150300	692028180	16690	16710	16710	16690	175
224	20240319	150200	689105830	16700	16700	16700	16700	53
225	20240319	150100	688220730	16700	16710	16710	16700	38
226	20240319	150000	687585970	16720	16730	16730	16720	231
227	20240319	145900	683722680	16720	16730	16740	16720	70
228	20240319	145800	682551600	16730	16730	16730	16720	95
229	20240319	145700	680962760	16730	16730	16730	16720	55
230	20240319	145600	680042650	16730	16730	16730	16720	140
231	20240319	145500	677700930	16730	16720	16730	16720	103
232	20240319	145400	675978240	16720	16760	16760	16720	78
233	20240319	145300	674672150	16750	16730	16760	16730	143
234	20240319	145200	672277050	16730	16730	16740	16720	171
235	20240319	145100	669417150	16730	16730	16730	16730	62
236	20240319	145000	668379890	16730	16700	16730	16690	531
237	20240319	144900	659509570	16700	16710	16710	16700	117
238	20240319	144800	657554810	16710	16720	16730	16710	76
239	20240319	144700	656284460	16720	16720	16730	16720	203
240	20240319	144600	652890280	16720	16740	16760	16720	664
241	20240319	144500	641781880	16730	16710	16760	16710	372
242	20240319	144400	635560120	16700	16720	16720	16700	482
243	20240319	144300	627502830	16720	16730	16730	16720	67
244	20240319	144200	626382430	16730	16750	16750	16730	1691
245	20240319	144100	598059610	16760	16790	16800	16760	417
246	20240319	144000	591058930	16790	16790	16790	16790	2
247	20240319	143900	591025350	16790	16790	16790	16790	4
248	20240319	143800	590958190	16790	16790	16800	16790	8
249	20240319	143700	590823850	16780	16790	16790	16780	153
250	20240319	143600	588255140	16810	16810	16810	16790	33
251	20240319	143500	587700730	16800	16800	16810	16800	137
252	20240319	143400	585399100	16810	16800	16810	16800	113
253	20240319	143300	583500690	16800	16800	16800	16800	1
254	20240319	143200	583483890	16790	16780	16790	16780	3
255	20240319	143100	583433530	16790	16780	16790	16780	30
256	20240319	143000	582929980	16790	16790	16800	16780	70
257	20240319	142900	581754770	16780	16790	16790	16780	11
258	20240319	142800	581570160	16780	16780	16780	16780	56
259	20240319	142700	580630480	16780	16780	16800	16780	47
260	20240319	142600	579841590	16800	16800	16800	16780	53
261	20240319	142500	578951580	16770	16750	16800	16750	23
262	20240319	142400	578565680	16750	16750	16750	16750	10
263	20240319	142300	578398180	16780	16790	16800	16760	539
264	20240319	142200	569358870	16790	16780	16800	16780	96
265	20240319	142100	567747850	16780	16780	16780	16780	12
266	20240319	142000	567546490	16780	16780	16780	16780	28
267	20240319	141900	567076650	16800	16780	16800	16780	40
268	20240319	141800	566405420	16780	16780	16790	16780	62
269	20240319	141700	565364970	16790	16790	16790	16780	165
270	20240319	141600	562594820	16790	16800	16800	16790	39
271	20240319	141500	561939640	16800	16800	16800	16800	13
272	20240319	141400	561721240	16800	16790	16800	16790	15
273	20240319	141300	561469250	16790	16800	16800	16790	223
274	20240319	141200	557722900	16800	16790	16800	16790	38
275	20240319	141100	557084870	16780	16790	16790	16780	3
276	20240319	141000	557034510	16780	16770	16790	16770	37
277	20240319	140900	556413650	16780	16780	16790	16780	22
278	20240319	140800	556044360	16790	16780	16790	16780	86
279	20240319	140700	554601270	16780	16780	16780	16780	21
280	20240319	140600	554248890	16780	16780	16790	16780	118
281	20240319	140500	552268840	16780	16780	16790	16780	48
282	20240319	140400	551463170	16780	16780	16780	16780	28
283	20240319	140300	550993330	16770	16780	16780	16770	341
284	20240319	140200	545273250	16780	16780	16780	16780	24
285	20240319	140100	544870530	16780	16790	16790	16780	29
286	20240319	140000	544383790	16780	16810	16810	16780	522
287	20240319	135900	535616690	16800	16800	16800	16800	0
288	20240319	135800	535616690	16800	16810	16810	16800	92
289	20240319	135700	534070180	16810	16810	16810	16810	36
290	20240319	135600	533465020	16810	16810	16810	16800	128
291	20240319	135500	531313370	16800	16800	16810	16800	13
292	20240319	135400	531094870	16800	16810	16810	16800	43
293	20240319	135300	530372100	16800	16800	16800	16800	0
294	20240319	135200	530372100	16800	16810	16810	16800	14
295	20240319	135100	530136770	16800	16800	16800	16800	20
296	20240319	135000	529800770	16810	16810	16810	16810	203
297	20240319	134900	526388340	16820	16820	16820	16820	13
298	20240319	134800	526169680	16820	16820	16820	16820	13
299	20240319	134700	525951020	16810	16810	16810	16810	0
300	20240319	134600	525951020	16810	16810	16810	16810	32
301	20240319	134500	525413100	16810	16810	16810	16800	137
302	20240319	134400	523110560	16810	16810	16810	16810	21
303	20240319	134300	522757550	16810	16820	16820	16810	520
304	20240319	134200	514013620	16820	16830	16830	16820	16
305	20240319	134100	513744450	16830	16830	16830	16830	103
306	20240319	134000	512010960	16820	16820	16820	16820	1
307	20240319	133900	511994140	16830	16820	16830	16820	12
308	20240319	133800	511792290	16820	16830	16830	16820	5
309	20240319	133700	511708180	16830	16820	16830	16820	85
310	20240319	133600	510278380	16820	16810	16820	16810	169
311	20240319	133500	507435860	16810	16820	16820	16810	3
312	20240319	133400	507385420	16820	16820	16820	16820	20
313	20240319	133300	507049020	16810	16810	16810	16810	125
314	20240319	133200	504947770	16800	16800	16800	16800	0
315	20240319	133100	504947770	16800	16810	16810	16800	159
316	20240319	133000	502275720	16810	16810	16810	16810	17
317	20240319	132900	501989950	16810	16810	16810	16810	91
318	20240319	132800	500460240	16800	16800	16800	16800	0
319	20240319	132700	500460240	16800	16800	16800	16800	0
320	20240319	132600	500460240	16800	16800	16800	16800	20
321	20240319	132500	500124240	16800	16790	16800	16790	2
322	20240319	132400	500090650	16790	16790	16790	16790	0
323	20240319	132300	500090650	16790	16790	16790	16780	110
324	20240319	132200	498243770	16790	16790	16790	16790	1
325	20240319	132100	498226980	16790	16790	16790	16790	0
326	20240319	132000	498226980	16790	16790	16790	16780	14
327	20240319	131900	497991930	16790	16800	16800	16790	502
328	20240319	131800	489558870	16810	16830	16830	16810	149
329	20240319	131700	487053910	16820	16820	16820	16820	1
330	20240319	131600	487037090	16820	16820	16820	16810	121
331	20240319	131500	485002800	16820	16820	16820	16820	9
332	20240319	131400	484851420	16820	16820	16820	16820	111
333	20240319	131300	482984400	16820	16820	16820	16820	1
334	20240319	131200	482967580	16820	16820	16820	16820	1
335	20240319	131100	482950760	16810	16810	16820	16810	40
336	20240319	131000	482278340	16810	16810	16810	16810	27
337	20240319	130900	481824470	16820	16810	16820	16810	21
338	20240319	130800	481471330	16810	16810	16810	16810	11
339	20240319	130700	481286420	16800	16790	16810	16790	27
340	20240319	130600	480832630	16790	16800	16800	16780	386
341	20240319	130500	474351730	16800	16800	16800	16800	18
342	20240319	130400	474049330	16800	16790	16800	16790	86
343	20240319	130300	472605370	16790	16790	16790	16790	0
344	20240319	130200	472605370	16790	16790	16790	16790	90
345	20240319	130100	471094270	16790	16790	16790	16790	0
346	20240319	130000	471094270	16790	16780	16790	16780	4
347	20240319	125900	471027140	16780	16770	16780	16770	25
348	20240319	125800	470607650	16770	16770	16770	16770	11
349	20240319	125700	470423180	16770	16770	16780	16770	32
350	20240319	125600	469886530	16770	16760	16770	16760	24
351	20240319	125500	469484130	16760	16750	16760	16750	12
352	20240319	125400	469283020	16760	16760	16760	16760	10
353	20240319	125300	469115420	16760	16760	16760	16760	143
354	20240319	125200	466718740	16760	16760	16760	16760	217
355	20240319	125100	463081820	16760	16760	16760	16760	2
356	20240319	125000	463048300	16760	16760	16760	16760	37
357	20240319	124900	462428180	16760	16760	16760	16760	2
358	20240319	124800	462394660	16760	16760	16760	16760	0
359	20240319	124700	462394660	16760	16770	16770	16760	294
360	20240319	124600	457465450	16780	16800	16800	16780	461
361	20240319	124500	449726210	16800	16830	16830	16800	1200
362	20240319	124400	429546380	16830	16830	16830	16830	85
363	20240319	124300	428115830	16830	16830	16830	16830	0
364	20240319	124200	428115830	16830	16830	16830	16830	70
365	20240319	124100	426937730	16830	16820	16830	16820	331
366	20240319	124000	421367200	16830	16820	16830	16820	19
367	20240319	123900	421047480	16820	16830	16830	16820	25
368	20240319	123800	420626760	16830	16830	16830	16830	42
369	20240319	123700	419919900	16830	16830	16830	16830	116
370	20240319	123600	417967620	16830	16830	16830	16830	22
371	20240319	123500	417597360	16830	16830	16830	16830	566
372	20240319	123400	408071580	16830	16830	16830	16830	4
373	20240319	123300	408004260	16830	16830	16830	16830	20
374	20240319	123200	407667660	16830	16830	16830	16830	10
375	20240319	123100	407499360	16830	16830	16830	16830	2
376	20240319	123000	407465700	16830	16830	16830	16830	53
377	20240319	122900	406573710	16830	16830	16830	16830	80
378	20240319	122800	405227310	16830	16830	16830	16830	3
379	20240319	122700	405176820	16830	16830	16830	16830	14
380	20240319	122600	404941200	16840	16840	16840	16840	13
381	20240319	122500	404722280	16830	16830	16830	16830	14
382	20240319	122400	404486660	16830	16830	16830	16830	121
383	20240319	122300	402450230	16830	16830	16830	16830	41
384	20240319	122200	401760200	16830	16830	16830	16830	123
385	20240319	122100	399690110	16830	16830	16830	16830	12
386	20240319	122000	399488150	16830	16830	16830	16830	12
387	20240319	121900	399286190	16830	16840	16840	16830	215
388	20240319	121800	395667620	16840	16830	16840	16830	25
389	20240319	121700	395246850	16820	16830	16830	16820	509
390	20240319	121600	386680760	16820	16820	16820	16820	2
391	20240319	121500	386647120	16820	16820	16820	16820	9
392	20240319	121400	386495740	16820	16820	16820	16820	41
393	20240319	121300	385806120	16810	16820	16820	16810	40
394	20240319	121200	385133570	16820	16820	16820	16820	12
395	20240319	121100	384931730	16820	16820	16820	16820	22
396	20240319	121000	384561690	16820	16810	16820	16810	27
397	20240319	120900	384107560	16820	16820	16820	16820	21
398	20240319	120800	383754340	16820	16820	16820	16820	12
399	20240319	120700	383552500	16820	16820	16820	16820	12
400	20240319	120600	383350660	16820	16820	16820	16820	100
401	20240319	120500	381668660	16820	16820	16820	16820	19
402	20240319	120400	381349080	16820	16820	16820	16820	22
403	20240319	120300	380979040	16820	16820	16820	16820	13
404	20240319	120200	380760380	16820	16820	16820	16820	160
405	20240319	120100	378069180	16810	16810	16810	16810	3
406	20240319	120000	378018750	16810	16810	16810	16810	22
407	20240319	115900	377648930	16810	16810	16810	16810	0
408	20240319	115800	377648930	16810	16810	16810	16810	4
409	20240319	115700	377581690	16820	16820	16820	16820	3
410	20240319	115600	377531230	16820	16820	16820	16820	0
411	20240319	115500	377531230	16820	16810	16820	16810	38
412	20240319	115400	376892100	16820	16820	16820	16820	0
413	20240319	115300	376892100	16820	16820	16820	16820	11
414	20240319	115200	376707080	16820	16830	16830	16820	509
415	20240319	115100	368142110	16830	16830	16830	16830	30
416	20240319	115000	367637210	16830	16830	16830	16830	3
417	20240319	114900	367586720	16830	16830	16830	16830	3
418	20240319	114800	367536230	16830	16830	16830	16830	0
419	20240319	114700	367536230	16830	16830	16830	16830	107
420	20240319	114600	365735420	16830	16830	16840	16830	333
421	20240319	114500	360131010	16830	16830	16830	16830	12
422	20240319	114400	359929050	16830	16830	16830	16830	13
423	20240319	114300	359710260	16830	16820	16830	16820	125
424	20240319	114200	357606520	16820	16820	16820	16820	499
425	20240319	114100	349213340	16810	16820	16820	16810	34
426	20240319	114000	348641500	16820	16810	16820	16810	100
427	20240319	113900	346959510	16820	16820	16820	16820	11
428	20240319	113800	346774490	16820	16810	16820	16810	64
429	20240319	113700	345698530	16810	16810	16810	16810	188
430	20240319	113600	342538250	16800	16800	16800	16800	2
431	20240319	113500	342504650	16800	16800	16800	16800	1
432	20240319	113400	342487850	16800	16800	16800	16800	2
433	20240319	113300	342454250	16800	16800	16800	16800	1
434	20240319	113200	342437450	16800	16800	16800	16800	1
435	20240319	113100	342420650	16800	16800	16800	16800	248
436	20240319	113000	338254250	16800	16800	16800	16800	12
437	20240319	112900	338052650	16800	16800	16800	16800	11
438	20240319	112800	337867850	16800	16800	16800	16800	54
439	20240319	112700	336960650	16800	16780	16800	16780	473
440	20240319	112600	329017250	16780	16780	16780	16780	0
441	20240319	112500	329017250	16780	16780	16780	16780	15
442	20240319	112400	328765550	16790	16780	16790	16780	92
443	20240319	112300	327220890	16780	16780	16780	16780	87
444	20240319	112200	325761030	16780	16790	16790	16780	111
445	20240319	112100	323898340	16790	16780	16790	16780	120
446	20240319	112000	321883840	16790	16790	16790	16790	184
447	20240319	111900	318794480	16790	16790	16790	16790	11
448	20240319	111800	318609790	16790	16790	16790	16790	12
449	20240319	111700	318408310	16790	16790	16790	16790	13
450	20240319	111600	318190040	16790	16790	16790	16790	31
451	20240319	111500	317669550	16790	16790	16790	16790	49
452	20240319	111400	316846840	16780	16780	16780	16780	117
453	20240319	111300	314883580	16790	16790	16790	16790	90
454	20240319	111200	313372480	16780	16780	16780	16780	11
455	20240319	111100	313187900	16780	16780	16780	16780	1
456	20240319	111000	313171120	16780	16780	16780	16780	1
457	20240319	110900	313154340	16790	16780	16790	16780	51
458	20240319	110800	312298390	16780	16780	16780	16780	135
459	20240319	110700	310033090	16780	16780	16780	16780	144
460	20240319	110600	307616770	16780	16780	16780	16780	6
461	20240319	110500	307516090	16780	16780	16780	16780	2
462	20240319	110400	307482530	16780	16780	16780	16780	101
463	20240319	110300	305787750	16780	16780	16780	16780	105
464	20240319	110200	304025850	16780	16780	16780	16780	134
465	20240319	110100	301777330	16790	16790	16790	16790	0
466	20240319	110000	301777330	16790	16790	16790	16790	16
467	20240319	105900	301508690	16780	16780	16780	16780	95
468	20240319	105800	299914590	16780	16780	16780	16780	1
469	20240319	105700	299897810	16780	16780	16780	16780	0
470	20240319	105600	299897810	16780	16780	16790	16780	46
471	20240319	105500	299125920	16780	16760	16780	16760	135
472	20240319	105400	296861930	16770	16770	16770	16770	21
473	20240319	105300	296509760	16760	16760	16770	16760	14
474	20240319	105200	296275100	16760	16750	16760	16750	167
475	20240319	105100	293476280	16750	16750	16750	16750	76
476	20240319	105000	292203280	16750	16750	16750	16750	91
477	20240319	104900	290679030	16750	16750	16750	16750	1
478	20240319	104800	290662280	16740	16740	16740	16740	7
479	20240319	104700	290545100	16740	16750	16750	16740	18
480	20240319	104600	290243720	16750	16750	16760	16750	166
481	20240319	104500	287463210	16750	16750	16750	16750	86
482	20240319	104400	286022710	16740	16740	16740	16740	56
483	20240319	104300	285085270	16740	16740	16740	16730	249
484	20240319	104200	280917390	16740	16740	16740	16740	0
485	20240319	104100	280917390	16740	16730	16740	16730	97
486	20240319	104000	279294560	16730	16720	16730	16720	2
487	20240319	103900	279261110	16730	16720	16730	16720	102
488	20240319	103800	277555660	16720	16710	16720	16710	318
489	20240319	103700	272241870	16710	16710	16710	16710	0
490	20240319	103600	272241870	16710	16710	16720	16710	74
491	20240319	103500	271005310	16700	16700	16710	16700	51
492	20240319	103400	270153190	16700	16710	16710	16700	94
493	20240319	103300	268582850	16700	16700	16700	16700	15
494	20240319	103200	268332350	16710	16700	16710	16700	58
495	20240319	103100	267363730	16690	16690	16690	16690	240
496	20240319	103000	263358130	16680	16670	16680	16670	38
497	20240319	102900	262724660	16660	16680	16700	16660	50
498	20240319	102800	261891210	16660	16680	16680	16650	309
499	20240319	102700	256743320	16680	16670	16680	16670	15
500	20240319	102600	256493140	16680	16690	16690	16680	65
501	20240319	102500	255408300	16700	16710	16710	16640	1646
502	20240319	102400	227942620	16720	16710	16720	16710	20
503	20240319	102300	227608300	16710	16710	16720	16710	100
504	20240319	102200	225936390	16710	16710	16720	16710	131
505	20240319	102100	223747370	16710	16710	16710	16710	1
506	20240319	102000	223730660	16710	16710	16720	16710	16
507	20240319	101900	223463170	16710	16710	16720	16710	14
508	20240319	101800	223229110	16710	16720	16720	16710	40
509	20240319	101700	222560330	16720	16720	16720	16720	13
510	20240319	101600	222342970	16720	16730	16730	16710	572
511	20240319	101500	212777290	16740	16740	16740	16740	33
512	20240319	101400	212224870	16740	16740	16740	16730	55
513	20240319	101300	211304670	16740	16730	16740	16730	164
514	20240319	101200	208560920	16730	16730	16730	16730	2
515	20240319	101100	208527460	16730	16730	16730	16730	7
516	20240319	101000	208410350	16730	16720	16730	16720	45
517	20240319	100900	207657530	16730	16730	16730	16730	12
518	20240319	100800	207456770	16730	16720	16730	16720	127
519	20240319	100700	205332130	16720	16720	16720	16720	9
520	20240319	100600	205181650	16720	16720	16720	16720	11
521	20240319	100500	204997730	16720	16720	16730	16720	18
522	20240319	100400	204696740	16720	16710	16720	16710	32
523	20240319	100300	204161890	16710	16720	16720	16710	210
524	20240319	100200	200652040	16720	16720	16730	16720	19
525	20240319	100100	200334220	16730	16730	16730	16730	310
526	20240319	100000	195147920	16730	16720	16730	16720	50
527	20240319	095900	194311900	16710	16720	16720	16710	138
528	20240319	095800	192005350	16720	16710	16720	16710	46
529	20240319	095700	191236600	16710	16700	16710	16700	49
530	20240319	095600	190418230	16690	16700	16700	16690	4
531	20240319	095500	190351440	16700	16690	16700	16690	31
532	20240319	095400	189833750	16690	16700	16700	16690	317
533	20240319	095300	184539860	16690	16700	16700	16690	49
534	20240319	095200	183721620	16690	16690	16690	16690	14
535	20240319	095100	183487960	16700	16700	16700	16700	100
536	20240319	095000	181817960	16690	16700	16700	16690	5
537	20240319	094900	181734500	16690	16700	16700	16690	35
538	20240319	094800	181150310	16700	16700	16700	16700	3
539	20240319	094700	181100210	16700	16700	16700	16700	100
540	20240319	094600	179430210	16690	16700	16700	16690	16
541	20240319	094500	179163090	16700	16700	16700	16700	27
542	20240319	094400	178712190	16700	16720	16720	16700	185
543	20240319	094300	175621870	16730	16730	16730	16730	0
544	20240319	094200	175621870	16730	16700	16730	16700	192
545	20240319	094100	172412610	16700	16740	16740	16670	892
546	20240319	094000	157515920	16730	16680	16740	16680	55
547	20240319	093900	156595640	16700	16670	16700	16670	165
548	20240319	093800	153845010	16680	16680	16680	16680	5
549	20240319	093700	153761610	16680	16680	16680	16660	39
550	20240319	093600	153111790	16660	16720	16720	16650	149
551	20240319	093500	150627190	16740	16640	16740	16640	35
552	20240319	093400	150044690	16640	16740	16740	16630	447
553	20240319	093300	142583810	16610	16600	16610	16600	212
554	20240319	093200	139063840	16600	16610	16610	16600	132
555	20240319	093100	136872390	16610	16650	16740	16610	208
556	20240319	093000	133409960	16650	16620	16650	16620	273
557	20240319	092900	128871670	16610	16610	16610	16610	10
558	20240319	092800	128705570	16610	16600	16620	16600	660
559	20240319	092700	117748120	16590	16590	16590	16590	0
560	20240319	092600	117748120	16590	16590	16590	16590	103
561	20240319	092500	116039350	16590	16590	16590	16590	137
562	20240319	092400	113766520	16600	16600	16600	16600	2
563	20240319	092300	113733320	16590	16590	16590	16590	0
564	20240319	092200	113733320	16590	16610	16610	16590	196
565	20240319	092100	110479720	16610	16610	16610	16600	672
566	20240319	092000	99319160	16620	16620	16620	16620	1
567	20240319	091900	99302540	16620	16620	16620	16620	72
568	20240319	091800	98105900	16620	16620	16620	16620	211
569	20240319	091700	94599080	16620	16620	16620	16620	1
570	20240319	091600	94582460	16620	16620	16620	16620	1
571	20240319	091500	94565840	16610	16610	16610	16610	0
572	20240319	091400	94565840	16610	16610	16610	16610	1
573	20240319	091300	94549230	16610	16620	16620	16610	360
574	20240319	091200	88569560	16620	16620	16620	16610	54
575	20240319	091100	87672090	16610	16620	16620	16610	117
576	20240319	091000	85727730	16620	16610	16650	16600	354
577	20240319	090900	79846100	16610	16640	16640	16590	103
578	20240319	090800	78136370	16610	16600	16650	16590	176
579	20240319	090700	75212640	16600	16560	16610	16560	219
580	20240319	090600	71577140	16650	16580	16650	16560	172
581	20240319	090500	68726010	16580	16620	16620	16570	872
582	20240319	090400	54266270	16540	16580	16610	16540	355
583	20240319	090300	48385750	16650	16540	16760	16540	519
584	20240319	090200	39747100	16530	16550	16550	16530	342
585	20240319	090100	34090240	16550	16530	16570	16530	529
586	20240319	090000	25336460	16560	16610	16610	16520	1528