KissMeData/000240/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	183000	1092935180	15990	15990	15990	15990	5588
3	20240329	182900	1092935180	15990	15990	15990	15990	0
4	20240329	182800	1092935180	15990	15990	15990	15990	0
5	20240329	182700	1092935180	15990	15990	15990	15990	0
6	20240329	182600	1092935180	15990	15990	15990	15990	0
7	20240329	182500	1092935180	15990	15990	15990	15990	0
8	20240329	182400	1092935180	15990	15990	15990	15990	0
9	20240329	182300	1092935180	15990	15990	15990	15990	0
10	20240329	182200	1092935180	15990	15990	15990	15990	0
11	20240329	182100	1092935180	15990	15990	15990	15990	0
12	20240329	182000	1092935180	15990	15990	15990	15990	0
13	20240329	181900	1092935180	15990	15990	15990	15990	0
14	20240329	181800	1092935180	15990	15990	15990	15990	0
15	20240329	181700	1092935180	15990	15990	15990	15990	0
16	20240329	181600	1092935180	15990	15990	15990	15990	0
17	20240329	181500	1092935180	15990	15990	15990	15990	0
18	20240329	181400	1092935180	15990	15990	15990	15990	0
19	20240329	181300	1092935180	15990	15990	15990	15990	0
20	20240329	181200	1092935180	15990	15990	15990	15990	0
21	20240329	181100	1092935180	15990	15990	15990	15990	0
22	20240329	181000	1092935180	15990	15990	15990	15990	0
23	20240329	180900	1092935180	15990	15990	15990	15990	0
24	20240329	180800	1092935180	15990	15990	15990	15990	0
25	20240329	180700	1092935180	15990	15990	15990	15990	0
26	20240329	180600	1092935180	15990	15990	15990	15990	0
27	20240329	180500	1092935180	15990	15990	15990	15990	0
28	20240329	180400	1092935180	15990	15990	15990	15990	0
29	20240329	180300	1092935180	15990	15990	15990	15990	0
30	20240329	180200	1092935180	15990	15990	15990	15990	0
31	20240329	180100	1092935180	15990	15990	15990	15990	0
32	20240329	180000	1092935180	15990	15990	15990	15990	5588
33	20240329	175900	1092935180	15990	15990	15990	15990	0
34	20240329	175800	1092935180	15990	15990	15990	15990	0
35	20240329	175700	1092935180	15990	15990	15990	15990	0
36	20240329	175600	1092935180	15990	15990	15990	15990	0
37	20240329	175500	1092935180	15990	15990	15990	15990	0
38	20240329	175400	1092935180	15990	15990	15990	15990	0
39	20240329	175300	1092935180	15990	15990	15990	15990	0
40	20240329	175200	1092935180	15990	15990	15990	15990	0
41	20240329	175100	1092935180	15990	15990	15990	15990	0
42	20240329	175000	1092935180	15990	15990	15990	15990	0
43	20240329	174900	1092935180	15990	15990	15990	15990	0
44	20240329	174800	1092935180	15990	15990	15990	15990	0
45	20240329	174700	1092935180	15990	15990	15990	15990	0
46	20240329	174600	1092935180	15990	15990	15990	15990	0
47	20240329	174500	1092935180	15990	15990	15990	15990	0
48	20240329	174400	1092935180	15990	15990	15990	15990	0
49	20240329	174300	1092935180	15990	15990	15990	15990	0
50	20240329	174200	1092935180	15990	15990	15990	15990	0
51	20240329	174100	1092935180	15990	15990	15990	15990	0
52	20240329	174000	1092935180	15990	15990	15990	15990	0
53	20240329	173900	1092935180	15990	15990	15990	15990	0
54	20240329	173800	1092935180	15990	15990	15990	15990	0
55	20240329	173700	1092935180	15990	15990	15990	15990	0
56	20240329	173600	1092935180	15990	15990	15990	15990	0
57	20240329	173500	1092935180	15990	15990	15990	15990	0
58	20240329	173400	1092935180	15990	15990	15990	15990	0
59	20240329	173300	1092935180	15990	15990	15990	15990	0
60	20240329	173200	1092935180	15990	15990	15990	15990	0
61	20240329	173100	1092935180	15990	15990	15990	15990	0
62	20240329	173000	1092935180	15990	15990	15990	15990	5588
63	20240329	172900	1092935180	15990	15990	15990	15990	0
64	20240329	172800	1092935180	15990	15990	15990	15990	0
65	20240329	172700	1092935180	15990	15990	15990	15990	0
66	20240329	172600	1092935180	15990	15990	15990	15990	0
67	20240329	172500	1092935180	15990	15990	15990	15990	0
68	20240329	172400	1092935180	15990	15990	15990	15990	0
69	20240329	172300	1092935180	15990	15990	15990	15990	0
70	20240329	172200	1092935180	15990	15990	15990	15990	0
71	20240329	172100	1092935180	15990	15990	15990	15990	0
72	20240329	172000	1092935180	15990	15990	15990	15990	0
73	20240329	171900	1092935180	15990	15990	15990	15990	0
74	20240329	171800	1092935180	15990	15990	15990	15990	0
75	20240329	171700	1092935180	15990	15990	15990	15990	0
76	20240329	171600	1092935180	15990	15990	15990	15990	0
77	20240329	171500	1092935180	15990	15990	15990	15990	0
78	20240329	171400	1092935180	15990	15990	15990	15990	0
79	20240329	171300	1092935180	15990	15990	15990	15990	0
80	20240329	171200	1092935180	15990	15990	15990	15990	0
81	20240329	171100	1092935180	15990	15990	15990	15990	0
82	20240329	171000	1092935180	15990	15990	15990	15990	0
83	20240329	170900	1092935180	15990	15990	15990	15990	0
84	20240329	170800	1092935180	15990	15990	15990	15990	0
85	20240329	170700	1092935180	15990	15990	15990	15990	0
86	20240329	170600	1092935180	15990	15990	15990	15990	0
87	20240329	170500	1092935180	15990	15990	15990	15990	0
88	20240329	170400	1092935180	15990	15990	15990	15990	0
89	20240329	170300	1092935180	15990	15990	15990	15990	0
90	20240329	170200	1092935180	15990	15990	15990	15990	0
91	20240329	170100	1092935180	15990	15990	15990	15990	0
92	20240329	170000	1092935180	15990	15990	15990	15990	5588
93	20240329	165900	1092935180	15990	15990	15990	15990	0
94	20240329	165800	1092935180	15990	15990	15990	15990	0
95	20240329	165700	1092935180	15990	15990	15990	15990	0
96	20240329	165600	1092935180	15990	15990	15990	15990	0
97	20240329	165500	1092935180	15990	15990	15990	15990	0
98	20240329	165400	1092935180	15990	15990	15990	15990	0
99	20240329	165300	1092935180	15990	15990	15990	15990	0
100	20240329	165200	1092935180	15990	15990	15990	15990	0
101	20240329	165100	1092935180	15990	15990	15990	15990	0
102	20240329	165000	1092935180	15990	15990	15990	15990	0
103	20240329	164900	1092935180	15990	15990	15990	15990	0
104	20240329	164800	1092935180	15990	15990	15990	15990	0
105	20240329	164700	1092935180	15990	15990	15990	15990	0
106	20240329	164600	1092935180	15990	15990	15990	15990	0
107	20240329	164500	1092935180	15990	15990	15990	15990	0
108	20240329	164400	1092935180	15990	15990	15990	15990	0
109	20240329	164300	1092935180	15990	15990	15990	15990	0
110	20240329	164200	1092935180	15990	15990	15990	15990	0
111	20240329	164100	1092935180	15990	15990	15990	15990	0
112	20240329	164000	1092935180	15990	15990	15990	15990	0
113	20240329	163900	1092935180	15990	15990	15990	15990	0
114	20240329	163800	1092935180	15990	15990	15990	15990	0
115	20240329	163700	1092935180	15990	15990	15990	15990	0
116	20240329	163600	1092935180	15990	15990	15990	15990	0
117	20240329	163500	1092935180	15990	15990	15990	15990	0
118	20240329	163400	1092935180	15990	15990	15990	15990	0
119	20240329	163300	1092935180	15990	15990	15990	15990	0
120	20240329	163200	1092935180	15990	15990	15990	15990	0
121	20240329	163100	1092935180	15990	15990	15990	15990	0
122	20240329	163000	1092935180	15990	15990	15990	15990	5588
123	20240329	162900	1092935180	15990	15990	15990	15990	0
124	20240329	162800	1092935180	15990	15990	15990	15990	0
125	20240329	162700	1092935180	15990	15990	15990	15990	0
126	20240329	162600	1092935180	15990	15990	15990	15990	0
127	20240329	162500	1092935180	15990	15990	15990	15990	0
128	20240329	162400	1092935180	15990	15990	15990	15990	0
129	20240329	162300	1092935180	15990	15990	15990	15990	0
130	20240329	162200	1092935180	15990	15990	15990	15990	0
131	20240329	162100	1092935180	15990	15990	15990	15990	0
132	20240329	162000	1092935180	15990	15990	15990	15990	0
133	20240329	161900	1092935180	15990	15990	15990	15990	0
134	20240329	161800	1092935180	15990	15990	15990	15990	0
135	20240329	161700	1092935180	15990	15990	15990	15990	0
136	20240329	161600	1092935180	15990	15990	15990	15990	0
137	20240329	161500	1092935180	15990	15990	15990	15990	0
138	20240329	161400	1092935180	15990	15990	15990	15990	0
139	20240329	161300	1092935180	15990	15990	15990	15990	0
140	20240329	161200	1092935180	15990	15990	15990	15990	0
141	20240329	161100	1092935180	15990	15990	15990	15990	0
142	20240329	161000	1092935180	15990	15990	15990	15990	0
143	20240329	160900	1092935180	15990	15990	15990	15990	0
144	20240329	160800	1092935180	15990	15990	15990	15990	0
145	20240329	160700	1092935180	15990	15990	15990	15990	0
146	20240329	160600	1092935180	15990	15990	15990	15990	0
147	20240329	160500	1092935180	15990	15990	15990	15990	0
148	20240329	160400	1092935180	15990	15990	15990	15990	0
149	20240329	160300	1092935180	15990	15990	15990	15990	0
150	20240329	160200	1092935180	15990	15990	15990	15990	0
151	20240329	160100	1092935180	15990	15990	15990	15990	0
152	20240329	160000	1092935180	15990	15990	15990	15990	5588
153	20240329	155900	1092935180	15990	15990	15990	15990	0
154	20240329	155800	1092935180	15990	15990	15990	15990	0
155	20240329	155700	1092935180	15990	15990	15990	15990	0
156	20240329	155600	1092935180	15990	15990	15990	15990	0
157	20240329	155500	1092935180	15990	15990	15990	15990	0
158	20240329	155400	1092935180	15990	15990	15990	15990	0
159	20240329	155300	1092935180	15990	15990	15990	15990	0
160	20240329	155200	1092935180	15990	15990	15990	15990	0
161	20240329	155100	1092935180	15990	15990	15990	15990	0
162	20240329	155000	1092935180	15990	15990	15990	15990	0
163	20240329	154900	1092935180	15990	15990	15990	15990	0
164	20240329	154800	1092935180	15990	15990	15990	15990	0
165	20240329	154700	1092935180	15990	15990	15990	15990	0
166	20240329	154600	1092935180	15990	15990	15990	15990	0
167	20240329	154500	1092935180	15990	15990	15990	15990	0
168	20240329	154400	1092935180	15990	15990	15990	15990	0
169	20240329	154300	1092935180	15990	15990	15990	15990	0
170	20240329	154200	1092935180	15990	15990	15990	15990	0
171	20240329	154100	1092935180	15990	15990	15990	15990	0
172	20240329	154000	1092935180	15990	15990	15990	15990	0
173	20240329	153900	1092935180	15990	15990	15990	15990	0
174	20240329	153800	1092935180	15990	15990	15990	15990	0
175	20240329	153700	1092935180	15990	15990	15990	15990	0
176	20240329	153600	1092935180	15990	15990	15990	15990	0
177	20240329	153500	1092935180	15990	15990	15990	15990	0
178	20240329	153400	1092935180	15990	15990	15990	15990	0
179	20240329	153300	1092935180	15990	15990	15990	15990	0
180	20240329	153200	1092935180	15990	15990	15990	15990	0
181	20240329	153100	1092935180	15990	15990	15990	15990	0
182	20240329	153000	1092935180	15990	15990	15990	15990	11176
183	20240329	152900	1003583060	16100	16100	16100	16100	0
184	20240329	152800	1003583060	16100	16100	16100	16100	0
185	20240329	152700	1003583060	16100	16100	16100	16100	0
186	20240329	152600	1003583060	16100	16100	16100	16100	0
187	20240329	152500	1003583060	16100	16100	16100	16100	0
188	20240329	152400	1003583060	16100	16100	16100	16100	0
189	20240329	152300	1003583060	16100	16100	16100	16100	0
190	20240329	152200	1003583060	16100	16100	16100	16100	0
191	20240329	152100	1003583060	16100	16100	16100	16100	0
192	20240329	152000	1003583060	16100	16100	16100	16100	0
193	20240329	151900	1003583060	16100	16060	16100	16060	96
194	20240329	151800	1002039300	16050	16100	16100	16040	60
195	20240329	151700	1001076440	16100	16050	16100	16050	502
196	20240329	151600	993003150	16060	16060	16060	16050	89
197	20240329	151500	991573830	16050	16050	16060	16050	223
198	20240329	151400	987992970	16060	16060	16060	16050	22
199	20240329	151300	987639660	16060	16050	16060	16050	357
200	20240329	151200	981909740	16040	16060	16060	16040	601
201	20240329	151100	972262230	16060	16070	16070	16060	978
202	20240329	151000	956549880	16080	16110	16110	16080	643
203	20240329	150900	946207290	16090	16120	16120	16090	155
204	20240329	150800	943710560	16120	16090	16120	16090	56
205	20240329	150700	942808920	16120	16100	16120	16090	107
206	20240329	150600	941085200	16100	16100	16100	16100	0
207	20240329	150500	941085200	16100	16110	16120	16100	255
208	20240329	150400	936978550	16110	16110	16110	16110	131
209	20240329	150300	934868140	16110	16110	16110	16110	60
210	20240329	150200	933901540	16110	16110	16110	16110	48
211	20240329	150100	933128260	16110	16110	16110	16110	87
212	20240329	150000	931726690	16110	16090	16110	16090	92
213	20240329	145900	930244960	16090	16090	16110	16090	283
214	20240329	145800	925690640	16090	16090	16090	16080	78
215	20240329	145700	924435670	16090	16090	16090	16080	80
216	20240329	145600	923148570	16080	16080	16080	16080	7
217	20240329	145500	923036010	16090	16080	16090	16080	45
218	20240329	145400	922312040	16080	16080	16080	16080	3
219	20240329	145300	922263800	16080	16090	16090	16080	14
220	20240329	145200	922038590	16090	16110	16110	16070	1165
221	20240329	145100	903294320	16110	16100	16110	16100	41
222	20240329	145000	902633890	16110	16110	16110	16100	102
223	20240329	144900	900990760	16100	16110	16110	16100	46
224	20240329	144800	900249790	16100	16100	16100	16100	27
225	20240329	144700	899815090	16090	16100	16100	16090	17
226	20240329	144600	899541450	16090	16110	16110	16090	70
227	20240329	144500	898414470	16100	16090	16100	16090	93
228	20240329	144400	896917240	16090	16110	16130	16090	1013
229	20240329	144300	880602300	16120	16110	16120	16110	213
230	20240329	144200	877168810	16120	16120	16120	16120	0
231	20240329	144100	877168810	16120	16120	16120	16110	99
232	20240329	144000	875573010	16120	16120	16120	16110	35
233	20240329	143900	875008890	16110	16110	16110	16110	8
234	20240329	143800	874880010	16120	16120	16130	16110	602
235	20240329	143700	865178150	16140	16130	16140	16130	32
236	20240329	143600	864661790	16120	16140	16140	16120	129
237	20240329	143500	862580910	16120	16130	16140	16120	58
238	20240329	143400	861645000	16130	16150	16150	16120	115
239	20240329	143300	859789820	16130	16120	16150	16120	77
240	20240329	143200	858547180	16120	16120	16120	16120	10
241	20240329	143100	858385980	16130	16140	16140	16130	129
242	20240329	143000	856305160	16130	16140	16140	16130	96
243	20240329	142900	854756280	16120	16130	16130	16120	81
244	20240329	142800	853449830	16130	16130	16130	16120	41
245	20240329	142700	852788740	16120	16120	16120	16120	63
246	20240329	142600	851773180	16120	16110	16120	16110	32
247	20240329	142500	851257390	16110	16120	16120	16110	7
248	20240329	142400	851144560	16110	16100	16110	16100	135
249	20240329	142300	848970670	16110	16110	16110	16100	53
250	20240329	142200	848116940	16110	16110	16120	16110	217
251	20240329	142100	844620630	16110	16110	16110	16110	21
252	20240329	142000	844282320	16110	16110	16110	16110	8
253	20240329	141900	844153440	16110	16110	16110	16110	36
254	20240329	141800	843573480	16110	16120	16120	16110	184
255	20240329	141700	840609220	16110	16110	16110	16110	20
256	20240329	141600	840287020	16110	16110	16110	16100	24
257	20240329	141500	839900450	16100	16100	16110	16100	38
258	20240329	141400	839288340	16100	16090	16100	16090	454
259	20240329	141300	831979010	16090	16100	16100	16090	13
260	20240329	141200	831769780	16100	16090	16100	16090	53
261	20240329	141100	830916740	16090	16090	16090	16090	128
262	20240329	141000	828857220	16080	16080	16080	16070	287
263	20240329	140900	824242350	16070	16070	16080	16070	37
264	20240329	140800	823647640	16090	16110	16110	16080	927
265	20240329	140700	808725080	16100	16160	16160	16100	512
266	20240329	140600	800472530	16120	16130	16130	16120	95
267	20240329	140500	798941020	16130	16140	16140	16120	365
268	20240329	140400	793053280	16140	16140	16160	16140	202
269	20240329	140300	789792060	16140	16140	16160	16140	178
270	20240329	140200	786917030	16160	16150	16160	16150	39
271	20240329	140100	786286970	16140	16150	16150	16140	40
272	20240329	140000	785641060	16150	16150	16150	16140	9
273	20240329	135900	785495770	16150	16140	16150	16130	109
274	20240329	135800	783736540	16140	16130	16140	16130	21
275	20240329	135700	783397680	16140	16140	16140	16130	47
276	20240329	135600	782639140	16130	16140	16140	16130	10
277	20240329	135500	782477810	16130	16140	16140	16130	17
278	20240329	135400	782203530	16130	16130	16130	16130	548
279	20240329	135300	773364290	16120	16120	16120	16120	8
280	20240329	135200	773235330	16130	16120	16130	16120	18
281	20240329	135100	772945070	16130	16140	16140	16130	1106
282	20240329	135000	755096930	16140	16140	16140	16140	7
283	20240329	134900	754983950	16140	16160	16160	16140	15
284	20240329	134800	754741760	16160	16150	16160	16140	62
285	20240329	134700	753740100	16160	16160	16160	16150	171
286	20240329	134600	750978380	16160	16150	16160	16150	15
287	20240329	134500	750736030	16150	16160	16160	16150	32
288	20240329	134400	750219180	16140	16150	16150	16140	13
289	20240329	134300	750009330	16150	16150	16160	16150	160
290	20240329	134200	747425260	16150	16140	16150	16140	52
291	20240329	134100	746585520	16150	16140	16150	16130	44
292	20240329	134000	745875240	16140	16130	16140	16130	91
293	20240329	133900	744406570	16140	16130	16140	16130	242
294	20240329	133800	740502940	16120	16130	16130	16120	43
295	20240329	133700	739809430	16130	16130	16130	16120	91
296	20240329	133600	738341680	16120	16130	16130	16120	26
297	20240329	133500	737922380	16130	16130	16130	16120	95
298	20240329	133400	736390100	16130	16120	16130	16120	17
299	20240329	133300	736115930	16120	16130	16130	16120	37
300	20240329	133200	735519200	16130	16130	16130	16120	39
301	20240329	133100	734890210	16130	16120	16130	16120	49
302	20240329	133000	734099990	16130	16120	16130	16120	40
303	20240329	132900	733454890	16130	16120	16130	16120	37
304	20240329	132800	732858150	16130	16120	16130	16120	37
305	20240329	132700	732261350	16120	16120	16130	16120	37
306	20240329	132600	731664620	16120	16130	16130	16120	39
307	20240329	132500	731035640	16130	16120	16130	16120	56
308	20240329	132400	730132440	16120	16120	16130	16120	37
309	20240329	132300	729535700	16130	16120	16130	16120	42
310	20240329	132200	728858390	16130	16130	16130	16130	35
311	20240329	132100	728293840	16120	16130	16130	16120	35
312	20240329	132000	727729370	16120	16130	16130	16120	47
313	20240329	131900	726971460	16130	16120	16130	16120	21
314	20240329	131800	726632870	16130	16120	16130	16120	35
315	20240329	131700	726068400	16120	16120	16120	16120	0
316	20240329	131600	726068400	16120	16130	16130	16120	42
317	20240329	131500	725391000	16120	16120	16120	16120	126
318	20240329	131400	723359880	16120	16130	16130	16120	35
319	20240329	131300	722795410	16130	16120	16130	16120	17
320	20240329	131200	722521310	16120	16120	16120	16120	9
321	20240329	131100	722376230	16130	16130	16130	16130	42
322	20240329	131000	721698770	16120	16130	16130	16120	11
323	20240329	130900	721521440	16120	16130	16130	16120	35
324	20240329	130800	720956970	16120	16120	16120	16120	10
325	20240329	130700	720795770	16120	16130	16130	16120	156
326	20240329	130600	718280780	16120	16120	16120	16120	29
327	20240329	130500	717813300	16120	16110	16120	16110	233
328	20240329	130400	714057350	16110	16120	16120	16110	47
329	20240329	130300	713299830	16110	16110	16110	16110	8
330	20240329	130200	713170950	16110	16120	16120	16110	34
331	20240329	130100	712622940	16120	16110	16120	16110	18
332	20240329	130000	712332900	16110	16110	16110	16110	11
333	20240329	125900	712155690	16120	16110	16120	16110	36
334	20240329	125800	711575460	16120	16110	16120	16110	10
335	20240329	125700	711414270	16110	16110	16120	16110	42
336	20240329	125600	710737380	16110	16110	16120	16110	12
337	20240329	125500	710544000	16110	16100	16110	16100	41
338	20240329	125400	709883510	16100	16110	16110	16100	60
339	20240329	125300	708917460	16100	16100	16100	16100	4
340	20240329	125200	708853060	16110	16110	16110	16100	286
341	20240329	125100	704246200	16110	16110	16110	16110	10
342	20240329	125000	704085100	16110	16110	16120	16110	29
343	20240329	124900	703617640	16120	16110	16120	16110	16
344	20240329	124800	703359820	16110	16110	16120	16110	32
345	20240329	124700	702844030	16110	16110	16120	16110	10
346	20240329	124600	702682850	16110	16110	16110	16110	11
347	20240329	124500	702505640	16120	16110	16120	16110	29
348	20240329	124400	702038180	16110	16100	16110	16100	5
349	20240329	124300	701957650	16110	16110	16120	16100	63
350	20240329	124200	700942280	16110	16090	16110	16090	83
351	20240329	124100	699605170	16090	16110	16120	16090	99
352	20240329	124000	698010030	16100	16090	16110	16090	7
353	20240329	123900	697897330	16110	16110	16110	16110	44
354	20240329	123800	697188490	16110	16100	16110	16090	108
355	20240329	123700	695449050	16090	16110	16110	16090	64
356	20240329	123600	694419190	16090	16090	16100	16090	274
357	20240329	123500	690010260	16090	16100	16120	16090	37
358	20240329	123400	689414480	16100	16130	16130	16100	562
359	20240329	123300	680360920	16120	16120	16120	16120	3
360	20240329	123200	680312560	16120	16120	16120	16120	12
361	20240329	123100	680119120	16130	16120	16130	16120	28
362	20240329	123000	679667490	16120	16120	16120	16120	17
363	20240329	122900	679393450	16120	16120	16120	16120	45
364	20240329	122800	678668050	16120	16120	16120	16110	13
365	20240329	122700	678458540	16110	16120	16120	16110	45
366	20240329	122600	677733170	16110	16110	16130	16110	9
367	20240329	122500	677588080	16110	16120	16120	16110	452
368	20240329	122400	670305360	16120	16120	16130	16120	38
369	20240329	122300	669692530	16120	16120	16120	16120	24
370	20240329	122200	669305650	16120	16130	16130	16120	135
371	20240329	122100	667129180	16120	16130	16130	16120	230
372	20240329	122000	663419390	16120	16150	16160	16120	1080
373	20240329	121900	645991630	16160	16150	16160	16150	19
374	20240329	121800	645684700	16150	16150	16150	16150	8
375	20240329	121700	645555500	16150	16150	16150	16150	2
376	20240329	121600	645523200	16150	16150	16150	16150	11
377	20240329	121500	645345550	16150	16150	16150	16150	2
378	20240329	121400	645313250	16150	16160	16160	16150	302
379	20240329	121300	640435850	16150	16160	16160	16150	197
380	20240329	121200	637252340	16160	16160	16160	16160	22
381	20240329	121100	636896820	16150	16160	16160	16150	8
382	20240329	121000	636767550	16160	16150	16160	16150	159
383	20240329	120900	634198140	16150	16150	16150	16150	3
384	20240329	120800	634149690	16150	16160	16170	16150	1143
385	20240329	120700	615678110	16160	16170	16170	16160	8
386	20240329	120600	615548780	16160	16170	16170	16160	39
387	20240329	120500	614918180	16170	16180	16180	16160	280
388	20240329	120400	610390330	16170	16170	16180	16170	21
389	20240329	120300	610050590	16180	16170	16180	16170	19
390	20240329	120200	609743200	16170	16180	16180	16170	31
391	20240329	120100	609241720	16170	16180	16180	16170	16
392	20240329	120000	608982860	16160	16170	16180	16160	32
393	20240329	115900	608465250	16170	16170	16180	16160	54
394	20240329	115800	607592080	16170	16160	16170	16160	165
395	20240329	115700	604924070	16170	16160	16170	16160	171
396	20240329	115600	602159140	16160	16160	16170	16160	53
397	20240329	115500	601302170	16160	16160	16170	16160	70
398	20240329	115400	600170310	16160	16160	16160	16160	10
399	20240329	115300	600008710	16170	16170	16170	16160	28
400	20240329	115200	599555980	16160	16160	16170	16160	23
401	20240329	115100	599184160	16160	16160	16160	16160	11
402	20240329	115000	599006400	16160	16170	16170	16160	54
403	20240329	114900	598133290	16160	16160	16170	16160	225
404	20240329	114800	594495290	16160	16160	16170	16160	26
405	20240329	114700	594074980	16160	16160	16170	16160	35
406	20240329	114600	593509130	16160	16150	16160	16150	20
407	20240329	114500	593185950	16140	16150	16170	16140	639
408	20240329	114400	582864190	16140	16140	16150	16140	24
409	20240329	114300	582476620	16140	16150	16150	16140	30
410	20240329	114200	581992250	16150	16140	16150	16140	20
411	20240329	114100	581669290	16140	16140	16150	16140	21
412	20240329	114000	581330170	16150	16140	16150	16140	16
413	20240329	113900	581071920	16140	16140	16140	16140	1
414	20240329	113800	581055780	16140	16140	16150	16140	19
415	20240329	113700	580749060	16150	16140	16150	16140	13
416	20240329	113600	580539150	16140	16140	16140	16140	8
417	20240329	113500	580410030	16150	16140	16150	16140	20
418	20240329	113400	580087140	16140	16140	16140	16140	114
419	20240329	113300	578247180	16140	16140	16140	16140	2
420	20240329	113200	578214900	16140	16150	16150	16140	189
421	20240329	113100	575162880	16150	16150	16150	16150	2
422	20240329	113000	575130580	16150	16150	16150	16150	12
423	20240329	112900	574936780	16150	16150	16160	16150	11
424	20240329	112800	574759040	16150	16140	16150	16140	14
425	20240329	112700	574532950	16140	16150	16150	16140	58
426	20240329	112600	573596470	16150	16140	16150	16140	25
427	20240329	112500	573192730	16140	16150	16150	16140	197
428	20240329	112400	570012570	16150	16150	16150	16140	29
429	20240329	112300	569544310	16150	16140	16150	16140	11
430	20240329	112200	569366690	16140	16130	16140	16130	178
431	20240329	112100	566495140	16120	16120	16120	16120	370
432	20240329	112000	560530740	16110	16110	16120	16110	11
433	20240329	111900	560353460	16110	16120	16130	16110	451
434	20240329	111800	553083740	16130	16120	16130	16120	113
435	20240329	111700	551261910	16120	16130	16130	16120	449
436	20240329	111600	544019850	16130	16150	16150	16130	133
437	20240329	111500	541873240	16150	16140	16150	16140	40
438	20240329	111400	541227300	16150	16150	16150	16140	40
439	20240329	111300	540581330	16140	16140	16150	16140	35
440	20240329	111200	540016190	16150	16130	16150	16130	62
441	20240329	111100	539015290	16140	16130	16140	16130	26
442	20240329	111000	538595660	16130	16130	16140	16130	27
443	20240329	110900	538159970	16140	16140	16140	16130	49
444	20240329	110800	537369150	16130	16130	16140	16130	33
445	20240329	110700	536836640	16140	16130	16140	16130	8
446	20240329	110600	536707560	16130	16130	16130	16130	2
447	20240329	110500	536675300	16140	16130	16140	16130	224
448	20240329	110400	533062080	16120	16120	16130	16120	36
449	20240329	110300	532481440	16120	16120	16120	16120	2
450	20240329	110200	532449200	16120	16120	16120	16110	111
451	20240329	110100	530660030	16120	16130	16130	16110	329
452	20240329	110000	525356060	16130	16120	16130	16120	127
453	20240329	105900	523307580	16120	16120	16130	16120	96
454	20240329	105800	521759190	16130	16140	16140	16120	73
455	20240329	105700	520581530	16140	16130	16140	16130	566
456	20240329	105600	511451750	16120	16130	16130	16120	45
457	20240329	105500	510726270	16130	16130	16130	16130	17
458	20240329	105400	510452060	16120	16120	16130	16120	21
459	20240329	105300	510113350	16130	16130	16130	16130	31
460	20240329	105200	509613320	16130	16130	16130	16130	0
461	20240329	105100	509613320	16130	16130	16130	16130	13
462	20240329	105000	509403630	16130	16130	16130	16130	5
463	20240329	104900	509322980	16120	16120	16120	16120	11
464	20240329	104800	509145660	16120	16120	16130	16120	15
465	20240329	104700	508903780	16120	16130	16130	16120	430
466	20240329	104600	501969140	16140	16140	16140	16140	3
467	20240329	104500	501920720	16140	16140	16140	16140	14
468	20240329	104400	501694760	16130	16130	16130	16130	1
469	20240329	104300	501678630	16120	16120	16120	16120	0
470	20240329	104200	501678630	16120	16120	16120	16120	1
471	20240329	104100	501662510	16120	16110	16120	16110	256
472	20240329	104000	497535800	16110	16120	16120	16100	329
473	20240329	103900	492235970	16120	16130	16130	16120	103
474	20240329	103800	490575290	16130	16130	16130	16130	30
475	20240329	103700	490091390	16120	16120	16120	16120	1
476	20240329	103600	490075270	16120	16120	16120	16120	134
477	20240329	103500	487915190	16120	16110	16120	16110	10
478	20240329	103400	487754000	16110	16110	16110	16110	6
479	20240329	103300	487657340	16110	16110	16110	16100	120
480	20240329	103200	485724250	16110	16130	16130	16100	453
481	20240329	103100	478426090	16140	16150	16150	16140	67
482	20240329	103000	477344650	16140	16160	16160	16140	113
483	20240329	102900	475519570	16160	16110	16160	16110	368
484	20240329	102800	469587070	16110	16110	16110	16110	16
485	20240329	102700	469329310	16100	16090	16100	16090	398
486	20240329	102600	462921810	16090	16100	16100	16090	45
487	20240329	102500	462197520	16090	16100	16100	16090	40
488	20240329	102400	461553530	16100	16100	16100	16100	24
489	20240329	102300	461167130	16100	16100	16100	16090	52
490	20240329	102200	460330230	16090	16090	16090	16090	0
491	20240329	102100	460330230	16090	16090	16090	16090	2
492	20240329	102000	460298050	16100	16100	16100	16090	152
493	20240329	101900	457852000	16100	16100	16100	16100	23
494	20240329	101800	457481700	16090	16100	16100	16090	59
495	20240329	101700	456531820	16100	16100	16100	16100	56
496	20240329	101600	455630220	16100	16070	16100	16070	214
497	20240329	101500	452190070	16070	16070	16070	16070	26
498	20240329	101400	451772250	16060	16070	16070	16060	51
499	20240329	101300	450952690	16060	16060	16060	16060	2
500	20240329	101200	450920570	16070	16070	16070	16070	26
501	20240329	101100	450502750	16060	16070	16070	16060	29
502	20240329	101000	450036870	16070	16070	16070	16070	189
503	20240329	100900	446999640	16050	16050	16050	16050	874
504	20240329	100800	432971940	16050	16050	16050	16050	42
505	20240329	100700	432297840	16040	16050	16050	16040	16
506	20240329	100600	432041050	16040	16050	16050	16040	15
507	20240329	100500	431800310	16050	16050	16050	16050	0
508	20240329	100400	431800310	16050	16050	16050	16050	0
509	20240329	100300	431800310	16050	16050	16060	16050	658
510	20240329	100200	421237660	16040	16040	16040	16040	1
511	20240329	100100	421221620	16040	16040	16040	16040	0
512	20240329	100000	421221620	16040	16040	16040	16040	2
513	20240329	095900	421189540	16050	16050	16050	16050	110
514	20240329	095800	419424040	16050	16040	16050	16040	52
515	20240329	095700	418589460	16050	16040	16050	16040	3
516	20240329	095600	418541320	16030	16030	16030	16030	1
517	20240329	095500	418525290	16050	16050	16050	16050	62
518	20240329	095400	417530190	16050	16050	16060	16050	4
519	20240329	095300	417465970	16050	16050	16060	16050	623
520	20240329	095200	407465680	16050	16020	16050	16020	3386
521	20240329	095100	353199130	16020	16010	16020	16010	693
522	20240329	095000	342097610	16010	16000	16010	16000	126
523	20240329	094900	340081300	16000	16000	16000	16000	0
524	20240329	094800	340081300	16000	16010	16010	16000	67
525	20240329	094700	339008640	16000	16010	16010	16000	53
526	20240329	094600	338160130	16010	16010	16010	16010	302
527	20240329	094500	333325110	16010	16010	16010	16010	33
528	20240329	094400	332796780	16000	16010	16010	16000	220
529	20240329	094300	329276720	16010	16000	16010	16000	46
530	20240329	094200	328540470	16010	16010	16010	16000	239
531	20240329	094100	324716370	16000	16010	16010	16000	52
532	20240329	094000	323884010	16010	16010	16010	16000	160
533	20240329	093900	321322980	16010	16010	16010	16010	152
534	20240329	093800	318889460	16010	16000	16010	16000	127
535	20240329	093700	316857160	16000	16000	16000	15990	143
536	20240329	093600	314569170	16000	16000	16000	15990	711
537	20240329	093500	303195340	16010	16020	16020	16010	899
538	20240329	093400	288802330	16020	16020	16020	16020	552
539	20240329	093300	279959290	16020	16030	16030	16020	264
540	20240329	093200	275727880	16030	16040	16040	16030	196
541	20240329	093100	272585740	16040	16040	16040	16040	217
542	20240329	093000	269105060	16040	16050	16050	16040	16
543	20240329	092900	268848270	16050	16040	16050	16040	168
544	20240329	092800	266152220	16040	16060	16060	16030	25
545	20240329	092700	265750830	16030	16020	16060	16020	708
546	20240329	092600	254401300	16020	16030	16030	16020	51
547	20240329	092500	253583780	16030	16030	16030	16030	201
548	20240329	092400	250361750	16030	16020	16030	16020	224
549	20240329	092300	246771040	16030	16040	16070	16020	634
550	20240329	092200	236604820	16050	16090	16090	16050	1994
551	20240329	092100	204565410	16140	16130	16140	16090	2057
552	20240329	092000	171427670	16120	16140	16140	16120	189
553	20240329	091900	168377810	16140	16130	16140	16130	24
554	20240329	091800	167990510	16130	16150	16160	16130	259
555	20240329	091700	163807730	16150	16180	16180	16150	62
556	20240329	091600	162806210	16170	16170	16170	16170	31
557	20240329	091500	162304940	16120	16120	16120	16120	0
558	20240329	091400	162304940	16120	16120	16120	16120	175
559	20240329	091300	159483940	16190	16190	16190	16190	1
560	20240329	091200	159467750	16110	16120	16120	16110	2037
561	20240329	091100	126631320	16120	16120	16120	16120	1000
562	20240329	091000	110511320	16120	16130	16130	16120	1126
563	20240329	090900	92353940	16120	16130	16130	16120	356
564	20240329	090800	86614030	16120	16130	16190	16120	304
565	20240329	090700	81710960	16130	16130	16130	16130	51
566	20240329	090600	80888330	16190	16130	16190	16130	412
567	20240329	090500	74242410	16130	16110	16130	16110	232
568	20240329	090400	70503630	16110	16140	16150	16110	528
569	20240329	090300	61991930	16140	16150	16150	16140	104
570	20240329	090200	60312750	16180	16180	16180	16180	271
571	20240329	090100	55927970	16180	16220	16220	16180	15
572	20240329	090000	55685080	16250	16130	16250	16130	3452