KissMeData/090350/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194300	1629880880	9690	9690	9690	9690	2727
3	20240329	194200	1629880880	9690	9690	9690	9690	0
4	20240329	194100	1629880880	9690	9690	9690	9690	0
5	20240329	194000	1629880880	9690	9690	9690	9690	0
6	20240329	193900	1629880880	9690	9690	9690	9690	0
7	20240329	193800	1629880880	9690	9690	9690	9690	0
8	20240329	193700	1629880880	9690	9690	9690	9690	0
9	20240329	193600	1629880880	9690	9690	9690	9690	0
10	20240329	193500	1629880880	9690	9690	9690	9690	0
11	20240329	193400	1629880880	9690	9690	9690	9690	0
12	20240329	193300	1629880880	9690	9690	9690	9690	0
13	20240329	193200	1629880880	9690	9690	9690	9690	0
14	20240329	193100	1629880880	9690	9690	9690	9690	0
15	20240329	193000	1629880880	9690	9690	9690	9690	0
16	20240329	192900	1629880880	9690	9690	9690	9690	0
17	20240329	192800	1629880880	9690	9690	9690	9690	0
18	20240329	192700	1629880880	9690	9690	9690	9690	0
19	20240329	192600	1629880880	9690	9690	9690	9690	0
20	20240329	192500	1629880880	9690	9690	9690	9690	0
21	20240329	192400	1629880880	9690	9690	9690	9690	0
22	20240329	192300	1629880880	9690	9690	9690	9690	0
23	20240329	192200	1629880880	9690	9690	9690	9690	0
24	20240329	192100	1629880880	9690	9690	9690	9690	0
25	20240329	192000	1629880880	9690	9690	9690	9690	0
26	20240329	191900	1629880880	9690	9690	9690	9690	0
27	20240329	191800	1629880880	9690	9690	9690	9690	0
28	20240329	191700	1629880880	9690	9690	9690	9690	0
29	20240329	191600	1629880880	9690	9690	9690	9690	0
30	20240329	191500	1629880880	9690	9690	9690	9690	0
31	20240329	191400	1629880880	9690	9690	9690	9690	0
32	20240329	191300	1629880880	9690	9690	9690	9690	2727
33	20240329	191200	1629880880	9690	9690	9690	9690	0
34	20240329	191100	1629880880	9690	9690	9690	9690	0
35	20240329	191000	1629880880	9690	9690	9690	9690	0
36	20240329	190900	1629880880	9690	9690	9690	9690	0
37	20240329	190800	1629880880	9690	9690	9690	9690	0
38	20240329	190700	1629880880	9690	9690	9690	9690	0
39	20240329	190600	1629880880	9690	9690	9690	9690	0
40	20240329	190500	1629880880	9690	9690	9690	9690	0
41	20240329	190400	1629880880	9690	9690	9690	9690	0
42	20240329	190300	1629880880	9690	9690	9690	9690	0
43	20240329	190200	1629880880	9690	9690	9690	9690	0
44	20240329	190100	1629880880	9690	9690	9690	9690	0
45	20240329	190000	1629880880	9690	9690	9690	9690	0
46	20240329	185900	1629880880	9690	9690	9690	9690	0
47	20240329	185800	1629880880	9690	9690	9690	9690	0
48	20240329	185700	1629880880	9690	9690	9690	9690	0
49	20240329	185600	1629880880	9690	9690	9690	9690	0
50	20240329	185500	1629880880	9690	9690	9690	9690	0
51	20240329	185400	1629880880	9690	9690	9690	9690	0
52	20240329	185300	1629880880	9690	9690	9690	9690	0
53	20240329	185200	1629880880	9690	9690	9690	9690	0
54	20240329	185100	1629880880	9690	9690	9690	9690	0
55	20240329	185000	1629880880	9690	9690	9690	9690	0
56	20240329	184900	1629880880	9690	9690	9690	9690	0
57	20240329	184800	1629880880	9690	9690	9690	9690	0
58	20240329	184700	1629880880	9690	9690	9690	9690	0
59	20240329	184600	1629880880	9690	9690	9690	9690	0
60	20240329	184500	1629880880	9690	9690	9690	9690	0
61	20240329	184400	1629880880	9690	9690	9690	9690	0
62	20240329	184300	1629880880	9690	9690	9690	9690	2727
63	20240329	184200	1629880880	9690	9690	9690	9690	0
64	20240329	184100	1629880880	9690	9690	9690	9690	0
65	20240329	184000	1629880880	9690	9690	9690	9690	0
66	20240329	183900	1629880880	9690	9690	9690	9690	0
67	20240329	183800	1629880880	9690	9690	9690	9690	0
68	20240329	183700	1629880880	9690	9690	9690	9690	0
69	20240329	183600	1629880880	9690	9690	9690	9690	0
70	20240329	183500	1629880880	9690	9690	9690	9690	0
71	20240329	183400	1629880880	9690	9690	9690	9690	0
72	20240329	183300	1629880880	9690	9690	9690	9690	0
73	20240329	183200	1629880880	9690	9690	9690	9690	0
74	20240329	183100	1629880880	9690	9690	9690	9690	0
75	20240329	183000	1629880880	9690	9690	9690	9690	0
76	20240329	182900	1629880880	9690	9690	9690	9690	0
77	20240329	182800	1629880880	9690	9690	9690	9690	0
78	20240329	182700	1629880880	9690	9690	9690	9690	0
79	20240329	182600	1629880880	9690	9690	9690	9690	0
80	20240329	182500	1629880880	9690	9690	9690	9690	0
81	20240329	182400	1629880880	9690	9690	9690	9690	0
82	20240329	182300	1629880880	9690	9690	9690	9690	0
83	20240329	182200	1629880880	9690	9690	9690	9690	0
84	20240329	182100	1629880880	9690	9690	9690	9690	0
85	20240329	182000	1629880880	9690	9690	9690	9690	0
86	20240329	181900	1629880880	9690	9690	9690	9690	0
87	20240329	181800	1629880880	9690	9690	9690	9690	0
88	20240329	181700	1629880880	9690	9690	9690	9690	0
89	20240329	181600	1629880880	9690	9690	9690	9690	0
90	20240329	181500	1629880880	9690	9690	9690	9690	0
91	20240329	181400	1629880880	9690	9690	9690	9690	0
92	20240329	181300	1629880880	9690	9690	9690	9690	2727
93	20240329	181200	1629880880	9690	9690	9690	9690	0
94	20240329	181100	1629880880	9690	9690	9690	9690	0
95	20240329	181000	1629880880	9690	9690	9690	9690	0
96	20240329	180900	1629880880	9690	9690	9690	9690	0
97	20240329	180800	1629880880	9690	9690	9690	9690	0
98	20240329	180700	1629880880	9690	9690	9690	9690	0
99	20240329	180600	1629880880	9690	9690	9690	9690	0
100	20240329	180500	1629880880	9690	9690	9690	9690	0
101	20240329	180400	1629880880	9690	9690	9690	9690	0
102	20240329	180300	1629880880	9690	9690	9690	9690	0
103	20240329	180200	1629880880	9690	9690	9690	9690	0
104	20240329	180100	1629880880	9690	9690	9690	9690	0
105	20240329	180000	1629880880	9690	9690	9690	9690	0
106	20240329	175900	1629880880	9690	9690	9690	9690	0
107	20240329	175800	1629880880	9690	9690	9690	9690	0
108	20240329	175700	1629880880	9690	9690	9690	9690	0
109	20240329	175600	1629880880	9690	9690	9690	9690	0
110	20240329	175500	1629880880	9690	9690	9690	9690	0
111	20240329	175400	1629880880	9690	9690	9690	9690	0
112	20240329	175300	1629880880	9690	9690	9690	9690	0
113	20240329	175200	1629880880	9690	9690	9690	9690	0
114	20240329	175100	1629880880	9690	9690	9690	9690	0
115	20240329	175000	1629880880	9690	9690	9690	9690	0
116	20240329	174900	1629880880	9690	9690	9690	9690	0
117	20240329	174800	1629880880	9690	9690	9690	9690	0
118	20240329	174700	1629880880	9690	9690	9690	9690	0
119	20240329	174600	1629880880	9690	9690	9690	9690	0
120	20240329	174500	1629880880	9690	9690	9690	9690	0
121	20240329	174400	1629880880	9690	9690	9690	9690	0
122	20240329	174300	1629880880	9690	9690	9690	9690	2727
123	20240329	174200	1629880880	9690	9690	9690	9690	0
124	20240329	174100	1629880880	9690	9690	9690	9690	0
125	20240329	174000	1629880880	9690	9690	9690	9690	0
126	20240329	173900	1629880880	9690	9690	9690	9690	0
127	20240329	173800	1629880880	9690	9690	9690	9690	0
128	20240329	173700	1629880880	9690	9690	9690	9690	0
129	20240329	173600	1629880880	9690	9690	9690	9690	0
130	20240329	173500	1629880880	9690	9690	9690	9690	0
131	20240329	173400	1629880880	9690	9690	9690	9690	0
132	20240329	173300	1629880880	9690	9690	9690	9690	0
133	20240329	173200	1629880880	9690	9690	9690	9690	0
134	20240329	173100	1629880880	9690	9690	9690	9690	0
135	20240329	173000	1629880880	9690	9690	9690	9690	0
136	20240329	172900	1629880880	9690	9690	9690	9690	0
137	20240329	172800	1629880880	9690	9690	9690	9690	0
138	20240329	172700	1629880880	9690	9690	9690	9690	0
139	20240329	172600	1629880880	9690	9690	9690	9690	0
140	20240329	172500	1629880880	9690	9690	9690	9690	0
141	20240329	172400	1629880880	9690	9690	9690	9690	0
142	20240329	172300	1629880880	9690	9690	9690	9690	0
143	20240329	172200	1629880880	9690	9690	9690	9690	0
144	20240329	172100	1629880880	9690	9690	9690	9690	0
145	20240329	172000	1629880880	9690	9690	9690	9690	0
146	20240329	171900	1629880880	9690	9690	9690	9690	0
147	20240329	171800	1629880880	9690	9690	9690	9690	0
148	20240329	171700	1629880880	9690	9690	9690	9690	0
149	20240329	171600	1629880880	9690	9690	9690	9690	0
150	20240329	171500	1629880880	9690	9690	9690	9690	0
151	20240329	171400	1629880880	9690	9690	9690	9690	0
152	20240329	171300	1629880880	9690	9690	9690	9690	2727
153	20240329	171200	1629880880	9690	9690	9690	9690	0
154	20240329	171100	1629880880	9690	9690	9690	9690	0
155	20240329	171000	1629880880	9690	9690	9690	9690	0
156	20240329	170900	1629880880	9690	9690	9690	9690	0
157	20240329	170800	1629880880	9690	9690	9690	9690	0
158	20240329	170700	1629880880	9690	9690	9690	9690	0
159	20240329	170600	1629880880	9690	9690	9690	9690	0
160	20240329	170500	1629880880	9690	9690	9690	9690	0
161	20240329	170400	1629880880	9690	9690	9690	9690	0
162	20240329	170300	1629880880	9690	9690	9690	9690	0
163	20240329	170200	1629880880	9690	9690	9690	9690	0
164	20240329	170100	1629880880	9690	9690	9690	9690	0
165	20240329	170000	1629880880	9690	9690	9690	9690	0
166	20240329	165900	1629880880	9690	9690	9690	9690	0
167	20240329	165800	1629880880	9690	9690	9690	9690	0
168	20240329	165700	1629880880	9690	9690	9690	9690	0
169	20240329	165600	1629880880	9690	9690	9690	9690	0
170	20240329	165500	1629880880	9690	9690	9690	9690	0
171	20240329	165400	1629880880	9690	9690	9690	9690	0
172	20240329	165300	1629880880	9690	9690	9690	9690	0
173	20240329	165200	1629880880	9690	9690	9690	9690	0
174	20240329	165100	1629880880	9690	9690	9690	9690	0
175	20240329	165000	1629880880	9690	9690	9690	9690	0
176	20240329	164900	1629880880	9690	9690	9690	9690	0
177	20240329	164800	1629880880	9690	9690	9690	9690	0
178	20240329	164700	1629880880	9690	9690	9690	9690	0
179	20240329	164600	1629880880	9690	9690	9690	9690	0
180	20240329	164500	1629880880	9690	9690	9690	9690	0
181	20240329	164400	1629880880	9690	9690	9690	9690	0
182	20240329	164300	1629880880	9690	9690	9690	9690	2727
183	20240329	164200	1629880880	9690	9690	9690	9690	0
184	20240329	164100	1629880880	9690	9690	9690	9690	0
185	20240329	164000	1629880880	9690	9690	9690	9690	0
186	20240329	163900	1629880880	9690	9690	9690	9690	0
187	20240329	163800	1629880880	9690	9690	9690	9690	0
188	20240329	163700	1629880880	9690	9690	9690	9690	0
189	20240329	163600	1629880880	9690	9690	9690	9690	0
190	20240329	163500	1629880880	9690	9690	9690	9690	0
191	20240329	163400	1629880880	9690	9690	9690	9690	0
192	20240329	163300	1629880880	9690	9690	9690	9690	0
193	20240329	163200	1629880880	9690	9690	9690	9690	0
194	20240329	163100	1629880880	9690	9690	9690	9690	0
195	20240329	163000	1629880880	9690	9690	9690	9690	0
196	20240329	162900	1629880880	9690	9690	9690	9690	0
197	20240329	162800	1629880880	9690	9690	9690	9690	0
198	20240329	162700	1629880880	9690	9690	9690	9690	0
199	20240329	162600	1629880880	9690	9690	9690	9690	0
200	20240329	162500	1629880880	9690	9690	9690	9690	0
201	20240329	162400	1629880880	9690	9690	9690	9690	0
202	20240329	162300	1629880880	9690	9690	9690	9690	0
203	20240329	162200	1629880880	9690	9690	9690	9690	0
204	20240329	162100	1629880880	9690	9690	9690	9690	0
205	20240329	162000	1629880880	9690	9690	9690	9690	0
206	20240329	161900	1629880880	9690	9690	9690	9690	0
207	20240329	161800	1629880880	9690	9690	9690	9690	0
208	20240329	161700	1629880880	9690	9690	9690	9690	0
209	20240329	161600	1629880880	9690	9690	9690	9690	0
210	20240329	161500	1629880880	9690	9690	9690	9690	0
211	20240329	161400	1629880880	9690	9690	9690	9690	0
212	20240329	161300	1629880880	9690	9690	9690	9690	2727
213	20240329	161200	1629880880	9690	9690	9690	9690	0
214	20240329	161100	1629880880	9690	9690	9690	9690	0
215	20240329	161000	1629880880	9690	9690	9690	9690	0
216	20240329	160900	1629880880	9690	9690	9690	9690	0
217	20240329	160800	1629880880	9690	9690	9690	9690	0
218	20240329	160700	1629880880	9690	9690	9690	9690	0
219	20240329	160600	1629880880	9690	9690	9690	9690	0
220	20240329	160500	1629880880	9690	9690	9690	9690	0
221	20240329	160400	1629880880	9690	9690	9690	9690	0
222	20240329	160300	1629880880	9690	9690	9690	9690	0
223	20240329	160200	1629880880	9690	9690	9690	9690	0
224	20240329	160100	1629880880	9690	9690	9690	9690	0
225	20240329	160000	1629880880	9690	9690	9690	9690	0
226	20240329	155900	1629880880	9690	9690	9690	9690	0
227	20240329	155800	1629880880	9690	9690	9690	9690	0
228	20240329	155700	1629880880	9690	9690	9690	9690	0
229	20240329	155600	1629880880	9690	9690	9690	9690	0
230	20240329	155500	1629880880	9690	9690	9690	9690	0
231	20240329	155400	1629880880	9690	9690	9690	9690	0
232	20240329	155300	1629880880	9690	9690	9690	9690	0
233	20240329	155200	1629880880	9690	9690	9690	9690	0
234	20240329	155100	1629880880	9690	9690	9690	9690	0
235	20240329	155000	1629880880	9690	9690	9690	9690	0
236	20240329	154900	1629880880	9690	9690	9690	9690	0
237	20240329	154800	1629880880	9690	9690	9690	9690	0
238	20240329	154700	1629880880	9690	9690	9690	9690	0
239	20240329	154600	1629880880	9690	9690	9690	9690	0
240	20240329	154500	1629880880	9690	9690	9690	9690	0
241	20240329	154400	1629880880	9690	9690	9690	9690	0
242	20240329	154300	1629880880	9690	9690	9690	9690	2727
243	20240329	154200	1629880880	9690	9690	9690	9690	0
244	20240329	154100	1629880880	9690	9690	9690	9690	0
245	20240329	154000	1629880880	9690	9690	9690	9690	0
246	20240329	153900	1629880880	9690	9690	9690	9690	0
247	20240329	153800	1629880880	9690	9690	9690	9690	0
248	20240329	153700	1629880880	9690	9690	9690	9690	0
249	20240329	153600	1629880880	9690	9690	9690	9690	0
250	20240329	153500	1629880880	9690	9690	9690	9690	0
251	20240329	153400	1629880880	9690	9690	9690	9690	0
252	20240329	153300	1629880880	9690	9690	9690	9690	0
253	20240329	153200	1629880880	9690	9690	9690	9690	0
254	20240329	153100	1629880880	9690	9690	9690	9690	0
255	20240329	153000	1629880880	9690	9690	9690	9690	2727
256	20240329	152900	1603456250	9690	9690	9690	9690	0
257	20240329	152800	1603456250	9690	9690	9690	9690	0
258	20240329	152700	1603456250	9690	9690	9690	9690	0
259	20240329	152600	1603456250	9690	9690	9690	9690	0
260	20240329	152500	1603456250	9690	9690	9690	9690	0
261	20240329	152400	1603456250	9690	9690	9690	9690	0
262	20240329	152300	1603456250	9690	9690	9690	9690	0
263	20240329	152200	1603456250	9690	9690	9690	9690	0
264	20240329	152100	1603456250	9690	9690	9690	9690	0
265	20240329	152000	1603456250	9690	9690	9690	9690	0
266	20240329	151900	1603456250	9690	9690	9690	9680	97
267	20240329	151800	1602516550	9690	9690	9690	9670	2320
268	20240329	151700	1580064840	9690	9690	9690	9690	168
269	20240329	151600	1578436920	9700	9690	9700	9690	156
270	20240329	151500	1576925220	9700	9690	9700	9690	321
271	20240329	151400	1573814520	9700	9700	9700	9700	0
272	20240329	151300	1573814520	9700	9700	9700	9680	408
273	20240329	151200	1569860840	9700	9680	9700	9670	2115
274	20240329	151100	1549393070	9690	9690	9690	9690	1123
275	20240329	151000	1538511200	9690	9700	9700	9690	396
276	20240329	150900	1534672650	9700	9700	9710	9700	95
277	20240329	150800	1533750950	9700	9700	9710	9700	46
278	20240329	150700	1533304740	9700	9700	9700	9700	94
279	20240329	150600	1532392940	9700	9710	9710	9700	560
280	20240329	150500	1526959940	9700	9700	9710	9700	277
281	20240329	150400	1524271030	9700	9700	9700	9700	140
282	20240329	150300	1522913030	9700	9700	9700	9700	16
283	20240329	150200	1522757830	9700	9700	9720	9700	99
284	20240329	150100	1521797220	9700	9700	9710	9700	615
285	20240329	150000	1515829720	9700	9700	9700	9700	21
286	20240329	145900	1515626020	9720	9700	9720	9700	32
287	20240329	145800	1515315580	9730	9730	9730	9730	0
288	20240329	145700	1515315580	9730	9690	9730	9690	460
289	20240329	145600	1510851510	9720	9690	9720	9690	2332
290	20240329	145500	1488234990	9700	9690	9700	9690	204
291	20240329	145400	1486256290	9700	9700	9700	9700	219
292	20240329	145300	1484131990	9700	9710	9710	9700	101
293	20240329	145200	1483151290	9700	9700	9710	9690	1813
294	20240329	145100	1465576090	9710	9700	9710	9700	45
295	20240329	145000	1465139570	9710	9700	9710	9700	55
296	20240329	144900	1464605980	9710	9700	9710	9700	85
297	20240329	144800	1463781460	9690	9700	9700	9690	68
298	20240329	144700	1463122520	9700	9710	9710	9700	779
299	20240329	144600	1455563160	9700	9710	9710	9700	35
300	20240329	144500	1455223650	9700	9700	9700	9700	67
301	20240329	144400	1454573750	9700	9700	9700	9700	3738
302	20240329	144300	1418315150	9710	9720	9720	9700	118
303	20240329	144200	1417169500	9700	9700	9700	9700	20
304	20240329	144100	1416975500	9740	9700	9740	9700	9
305	20240329	144000	1416888160	9740	9710	9770	9710	1205
306	20240329	143900	1405158130	9710	9710	9710	9700	624
307	20240329	143800	1399105280	9700	9700	9700	9700	43
308	20240329	143700	1398688180	9700	9700	9700	9700	92
309	20240329	143600	1397795780	9710	9700	9710	9700	57
310	20240329	143500	1397242580	9710	9710	9710	9710	255
311	20240329	143400	1394766530	9710	9710	9710	9700	138
312	20240329	143300	1393427310	9700	9710	9710	9700	8766
313	20240329	143200	1308360550	9710	9710	9710	9710	36
314	20240329	143100	1308010990	9730	9730	9730	9730	0
315	20240329	143000	1308010990	9730	9710	9730	9710	103
316	20240329	142900	1307009840	9730	9730	9730	9730	21
317	20240329	142800	1306805510	9730	9720	9730	9710	362
318	20240329	142700	1303287020	9730	9730	9730	9730	1
319	20240329	142600	1303277290	9710	9720	9720	9710	588
320	20240329	142500	1297564700	9710	9710	9710	9710	18
321	20240329	142400	1297389920	9720	9720	9730	9720	192
322	20240329	142300	1295523480	9720	9720	9720	9720	3
323	20240329	142200	1295494320	9720	9730	9730	9720	26
324	20240329	142100	1295241500	9730	9730	9730	9730	15
325	20240329	142000	1295095550	9740	9720	9740	9720	905
326	20240329	141900	1286298930	9720	9720	9720	9720	203
327	20240329	141800	1284325770	9730	9720	9730	9720	17
328	20240329	141700	1284160510	9730	9740	9740	9730	560
329	20240329	141600	1278711700	9730	9740	9740	9730	43
330	20240329	141500	1278293290	9730	9720	9730	9720	1457
331	20240329	141400	1264117070	9730	9730	9730	9730	1
332	20240329	141300	1264107340	9720	9720	9730	9720	55
333	20240329	141200	1263572730	9730	9720	9730	9720	12
334	20240329	141100	1263456080	9730	9730	9730	9730	10
335	20240329	141000	1263358780	9730	9730	9730	9720	25
336	20240329	140900	1263115710	9720	9710	9720	9710	928
337	20240329	140800	1254095670	9720	9720	9720	9720	0
338	20240329	140700	1254095670	9720	9710	9720	9710	84
339	20240329	140600	1253280010	9720	9730	9730	9720	1208
340	20240329	140500	1241538240	9720	9720	9730	9720	15
341	20240329	140400	1241392430	9730	9740	9740	9730	28
342	20240329	140300	1241119940	9730	9730	9730	9730	700
343	20240329	140200	1234308940	9730	9730	9730	9730	92
344	20240329	140100	1233413780	9740	9730	9740	9730	69
345	20240329	140000	1232742400	9740	9740	9740	9740	1
346	20240329	135900	1232732660	9740	9750	9750	9740	930
347	20240329	135800	1223673740	9750	9740	9750	9740	301
348	20240329	135700	1220739270	9750	9750	9750	9750	0
349	20240329	135600	1220739270	9750	9750	9750	9750	0
350	20240329	135500	1220739270	9750	9730	9750	9730	151
351	20240329	135400	1219269050	9740	9740	9740	9740	10
352	20240329	135300	1219171650	9740	9740	9740	9730	17
353	20240329	135200	1219006220	9730	9730	9730	9730	16
354	20240329	135100	1218850540	9740	9740	9740	9740	0
355	20240329	135000	1218850540	9740	9740	9740	9740	3
356	20240329	134900	1218821320	9750	9740	9750	9730	153
357	20240329	134800	1217331270	9740	9740	9740	9740	51
358	20240329	134700	1216834530	9730	9740	9740	9730	25
359	20240329	134600	1216591170	9740	9730	9740	9730	18
360	20240329	134500	1216416020	9730	9730	9730	9730	65
361	20240329	134400	1215783570	9730	9740	9740	9730	19
362	20240329	134300	1215598690	9740	9750	9760	9740	141
363	20240329	134200	1214224760	9760	9750	9760	9750	111
364	20240329	134100	1213142500	9760	9760	9760	9750	36
365	20240329	134000	1212791290	9760	9760	9760	9750	66
366	20240329	133900	1212147280	9760	9750	9760	9750	367
367	20240329	133800	1208568960	9750	9750	9750	9740	22
368	20240329	133700	1208354650	9740	9740	9740	9740	590
369	20240329	133600	1202608050	9740	9740	9740	9740	0
370	20240329	133500	1202608050	9740	9750	9750	9740	20
371	20240329	133400	1202413240	9740	9740	9740	9740	17
372	20240329	133300	1202247660	9750	9740	9750	9740	217
373	20240329	133200	1200134070	9740	9740	9740	9730	64
374	20240329	133100	1199510840	9740	9720	9740	9720	47
375	20240329	133000	1199053700	9730	9730	9730	9720	1010
376	20240329	132900	1189226770	9730	9720	9730	9720	15
377	20240329	132800	1189080960	9720	9720	9720	9720	18
378	20240329	132700	1188906000	9720	9720	9720	9720	0
379	20240329	132600	1188906000	9720	9720	9720	9720	28
380	20240329	132500	1188633840	9720	9720	9720	9720	13
381	20240329	132400	1188507480	9730	9720	9730	9720	119
382	20240329	132300	1187350790	9720	9720	9720	9720	15
383	20240329	132200	1187204990	9720	9730	9730	9720	261
384	20240329	132100	1184668060	9730	9730	9730	9730	37
385	20240329	132000	1184308050	9740	9740	9740	9730	12
386	20240329	131900	1184191270	9730	9720	9730	9720	98
387	20240329	131800	1183237870	9730	9720	9730	9720	56
388	20240329	131700	1182693520	9720	9720	9720	9720	41
389	20240329	131600	1182295000	9720	9700	9720	9700	169
390	20240329	131500	1180653810	9710	9710	9710	9710	2
391	20240329	131400	1180634390	9710	9710	9710	9700	25
392	20240329	131300	1180391790	9700	9710	9710	9700	307
393	20240329	131200	1177413330	9710	9710	9710	9700	1542
394	20240329	131100	1162450140	9710	9720	9720	9710	244
395	20240329	131000	1160079880	9720	9700	9720	9700	33
396	20240329	130900	1159759640	9720	9710	9720	9700	99
397	20240329	130800	1158799170	9720	9710	9720	9700	136
398	20240329	130700	1157478790	9710	9700	9710	9700	28
399	20240329	130600	1157207080	9700	9700	9700	9700	62
400	20240329	130500	1156605680	9710	9710	9710	9710	160
401	20240329	130400	1155052080	9720	9710	9720	9710	62
402	20240329	130300	1154449850	9700	9700	9700	9700	264
403	20240329	130200	1151889050	9690	9690	9690	9690	17
404	20240329	130100	1151724320	9690	9690	9690	9690	0
405	20240329	130000	1151724320	9690	9710	9710	9690	300
406	20240329	125900	1148814870	9700	9690	9700	9690	160
407	20240329	125800	1147263020	9690	9690	9690	9690	50
408	20240329	125700	1146778520	9690	9690	9690	9690	102
409	20240329	125600	1145790140	9690	9690	9690	9690	2
410	20240329	125500	1145770760	9690	9680	9690	9680	685
411	20240329	125400	1139137560	9670	9670	9680	9670	54
412	20240329	125300	1138615370	9670	9680	9680	9670	64
413	20240329	125200	1137996450	9680	9680	9680	9680	1
414	20240329	125100	1137986770	9670	9700	9700	9670	543
415	20240329	125000	1132726140	9700	9690	9700	9690	120
416	20240329	124900	1131563130	9690	9680	9690	9680	41
417	20240329	124800	1131166240	9670	9670	9670	9670	559
418	20240329	124700	1125760710	9670	9670	9670	9670	500
419	20240329	124600	1120925710	9690	9660	9690	9660	25
420	20240329	124500	1120684180	9700	9680	9700	9670	1252
421	20240329	124400	1108564790	9680	9680	9680	9660	140
422	20240329	124300	1107210810	9680	9670	9680	9670	70
423	20240329	124200	1106533610	9670	9680	9690	9670	617
424	20240329	124100	1100562050	9670	9680	9680	9670	71
425	20240329	124000	1099875270	9680	9670	9680	9670	875
426	20240329	123900	1091410020	9670	9670	9680	9660	665
427	20240329	123800	1084984870	9670	9680	9680	9660	862
428	20240329	123700	1076653660	9680	9660	9680	9660	564
429	20240329	123600	1071201390	9660	9660	9660	9660	80
430	20240329	123500	1070428590	9660	9660	9670	9640	5508
431	20240329	123400	1017268840	9660	9690	9690	9660	880
432	20240329	123300	1008767410	9670	9670	9680	9670	777
433	20240329	123200	1001253320	9670	9700	9700	9670	2011
434	20240329	123100	981804340	9680	9690	9700	9680	582
435	20240329	123000	976168910	9690	9700	9700	9690	12
436	20240329	122900	976052620	9690	9690	9700	9690	665
437	20240329	122800	969608760	9690	9690	9690	9690	58
438	20240329	122700	969046740	9690	9690	9700	9690	618
439	20240329	122600	963058310	9700	9700	9710	9700	91
440	20240329	122500	962175600	9710	9700	9710	9700	201
441	20240329	122400	960225890	9720	9710	9720	9700	51
442	20240329	122300	959731040	9720	9710	9720	9710	155
443	20240329	122200	958225960	9710	9720	9720	9710	398
444	20240329	122100	954361360	9720	9710	9720	9710	79
445	20240329	122000	953594140	9720	9710	9720	9700	188
446	20240329	121900	951769220	9710	9710	9710	9710	300
447	20240329	121800	948856220	9710	9700	9710	9700	180
448	20240329	121700	947109210	9700	9680	9700	9680	563
449	20240329	121600	941659190	9700	9700	9700	9700	1
450	20240329	121500	941649490	9670	9670	9700	9670	1253
451	20240329	121400	929529500	9690	9690	9690	9670	874
452	20240329	121300	921074140	9700	9700	9700	9700	0
453	20240329	121200	921074140	9700	9700	9700	9690	20
454	20240329	121100	920880320	9700	9690	9700	9690	45
455	20240329	121000	920444260	9710	9690	9710	9690	18
456	20240329	120900	920269820	9690	9700	9710	9690	571
457	20240329	120800	914735000	9700	9690	9700	9690	21
458	20240329	120700	914531480	9700	9700	9700	9690	621
459	20240329	120600	908508810	9690	9700	9710	9670	1275
460	20240329	120500	896159650	9710	9700	9710	9700	292
461	20240329	120400	893327200	9730	9720	9730	9700	2201
462	20240329	120300	871968420	9730	9710	9730	9710	60
463	20240329	120200	871385630	9730	9720	9730	9700	1458
464	20240329	120100	857235150	9710	9720	9720	9710	100
465	20240329	120000	856263450	9720	9720	9720	9710	141
466	20240329	115900	854894310	9710	9720	9720	9710	93
467	20240329	115800	853990990	9720	9720	9720	9720	15
468	20240329	115700	853845190	9720	9730	9730	9720	100
469	20240329	115600	852872210	9750	9720	9750	9720	2
470	20240329	115500	852852740	9720	9710	9720	9700	2461
471	20240329	115400	828960820	9720	9710	9720	9710	1581
472	20240329	115300	813595390	9710	9730	9730	9710	1502
473	20240329	115200	798989220	9730	9730	9730	9730	114
474	20240329	115100	797880000	9730	9730	9730	9730	19
475	20240329	115000	797695130	9740	9750	9750	9740	459
476	20240329	114900	793220850	9750	9750	9750	9750	14
477	20240329	114800	793084350	9760	9750	9760	9750	91
478	20240329	114700	792196300	9750	9750	9750	9750	93
479	20240329	114600	791289550	9750	9750	9760	9750	63
480	20240329	114500	790675290	9750	9750	9750	9750	15
481	20240329	114400	790529040	9760	9760	9760	9760	209
482	20240329	114300	788489200	9760	9760	9770	9760	176
483	20240329	114200	786771240	9760	9780	9780	9760	54
484	20240329	114100	786243580	9770	9770	9770	9770	0
485	20240329	114000	786243580	9770	9770	9770	9770	58
486	20240329	113900	785676920	9780	9780	9790	9780	314
487	20240329	113800	782605990	9790	9780	9790	9780	186
488	20240329	113700	780786890	9780	9780	9780	9780	1
489	20240329	113600	780777110	9780	9770	9780	9770	448
490	20240329	113500	776396770	9770	9770	9770	9770	66
491	20240329	113400	775751950	9770	9770	9770	9760	86
492	20240329	113300	774911860	9770	9770	9770	9770	25
493	20240329	113200	774667610	9760	9760	9760	9760	120
494	20240329	113100	773496410	9750	9750	9750	9750	17
495	20240329	113000	773330660	9750	9750	9750	9750	26
496	20240329	112900	773077160	9750	9750	9750	9750	236
497	20240329	112800	770776160	9750	9740	9760	9740	394
498	20240329	112700	766932890	9750	9740	9750	9740	377
499	20240329	112600	763257300	9700	9740	9740	9700	2688
500	20240329	112500	737154090	9740	9740	9750	9730	657
501	20240329	112400	730750010	9740	9740	9750	9700	3218
502	20240329	112300	699517030	9710	9740	9790	9700	6050
503	20240329	112200	640709180	9750	9760	9770	9750	2282
504	20240329	112100	618455540	9750	9760	9770	9750	1720
505	20240329	112000	601676330	9760	9790	9790	9760	1617
506	20240329	111900	585890760	9790	9780	9790	9780	76
507	20240329	111800	585147170	9780	9760	9780	9760	594
508	20240329	111700	579340150	9770	9770	9770	9770	939
509	20240329	111600	570166120	9780	9780	9780	9780	269
510	20240329	111500	567535300	9800	9780	9800	9780	120
511	20240329	111400	566359870	9790	9780	9790	9780	74
512	20240329	111300	565636040	9780	9780	9780	9780	113
513	20240329	111200	564530900	9790	9790	9790	9790	11
514	20240329	111100	564423210	9770	9810	9810	9770	3054
515	20240329	111000	534554310	9810	9810	9810	9810	32
516	20240329	110900	534240390	9810	9810	9810	9810	70
517	20240329	110800	533553690	9810	9810	9810	9810	17
518	20240329	110700	533386920	9820	9820	9820	9820	10
519	20240329	110600	533288720	9800	9790	9800	9790	459
520	20240329	110500	528790770	9790	9790	9790	9790	0
521	20240329	110400	528790770	9790	9790	9790	9790	54
522	20240329	110300	528262110	9790	9780	9790	9780	236
523	20240329	110200	525953080	9790	9780	9790	9780	455
524	20240329	110100	521500090	9770	9770	9780	9770	488
525	20240329	110000	516730670	9800	9810	9810	9770	10294
526	20240329	105900	415898280	9810	9810	9810	9810	307
527	20240329	105800	412886610	9810	9810	9810	9810	366
528	20240329	105700	409296150	9810	9810	9810	9800	578
529	20240329	105600	403629710	9800	9810	9820	9800	550
530	20240329	105500	398236970	9820	9820	9820	9810	4399
531	20240329	105400	355059080	9830	9820	9830	9820	144
532	20240329	105300	353643580	9820	9830	9830	9820	2616
533	20240329	105200	327928620	9830	9850	9850	9830	3418
534	20240329	105100	294284190	9860	9850	9860	9850	46
535	20240329	105000	293830990	9850	9850	9860	9850	454
536	20240329	104900	289357750	9850	9850	9850	9850	191
537	20240329	104800	287476400	9850	9850	9850	9850	543
538	20240329	104700	282127850	9850	9860	9860	9850	859
539	20240329	104600	273658270	9860	9860	9860	9860	12
540	20240329	104500	273539950	9860	9860	9860	9860	321
541	20240329	104400	270374890	9880	9860	9880	9860	175
542	20240329	104300	268649160	9870	9870	9870	9870	208
543	20240329	104200	266596200	9870	9870	9870	9870	0
544	20240329	104100	266596200	9870	9860	9870	9860	357
545	20240329	104000	263073510	9860	9860	9860	9860	189
546	20240329	103900	261209970	9860	9860	9860	9860	57
547	20240329	103800	260647950	9860	9860	9860	9860	78
548	20240329	103700	259878870	9860	9860	9860	9850	775
549	20240329	103600	252239100	9870	9880	9880	9870	976
550	20240329	103500	242605080	9880	9880	9880	9870	163
551	20240329	103400	240994800	9880	9870	9880	9870	72
552	20240329	103300	240283560	9870	9890	9890	9870	1011
553	20240329	103200	230304870	9880	9870	9880	9870	72
554	20240329	103100	229593540	9880	9870	9880	9870	34
555	20240329	103000	229257800	9880	9880	9880	9880	356
556	20240329	102900	225740520	9880	9890	9890	9880	974
557	20240329	102800	216116630	9890	9890	9890	9890	268
558	20240329	102700	213466110	9890	9890	9890	9890	37
559	20240329	102600	213100180	9890	9890	9890	9890	14
560	20240329	102500	212961720	9890	9890	9890	9890	18
561	20240329	102400	212783700	9890	9890	9890	9890	0
562	20240329	102300	212783700	9890	9900	9900	9890	377
563	20240329	102200	209055130	9890	9900	9900	9890	173
564	20240329	102100	207343460	9900	9900	9900	9900	228
565	20240329	102000	205086260	9900	9900	9900	9900	63
566	20240329	101900	204462560	9900	9900	9900	9900	100
567	20240329	101800	203472560	9900	9900	9900	9900	46
568	20240329	101700	203017160	9930	9930	9930	9930	67
569	20240329	101600	202351850	9930	9890	9930	9890	76
570	20240329	101500	201598710	9890	9890	9890	9890	45
571	20240329	101400	201153660	9890	9900	9900	9890	53
572	20240329	101300	200629360	9890	9890	9890	9890	830
573	20240329	101200	192420660	9890	9890	9890	9890	0
574	20240329	101100	192420660	9890	9900	9910	9890	906
575	20240329	101000	183451300	9900	9900	9900	9900	12
576	20240329	100900	183332500	9900	9900	9900	9900	76
577	20240329	100800	182580100	9900	9920	9930	9900	298
578	20240329	100700	179625180	9920	9920	9920	9920	0
579	20240329	100600	179625180	9920	9920	9920	9920	72
580	20240329	100500	178910940	9920	9920	9920	9920	77
581	20240329	100400	178147100	9920	9920	9920	9920	51
582	20240329	100300	177641180	9910	9910	9910	9910	287
583	20240329	100200	174797010	9910	9910	9910	9910	0
584	20240329	100100	174797010	9910	9910	9910	9910	73
585	20240329	100000	174073580	9890	9890	9890	9890	0
586	20240329	095900	174073580	9890	9900	9900	9890	395
587	20240329	095800	170166080	9900	9900	9910	9900	168
588	20240329	095700	168502870	9910	9900	9910	9900	556
589	20240329	095600	162998060	9890	9890	9890	9890	522
590	20240329	095500	157835480	9890	9890	9890	9880	389
591	20240329	095400	153988980	9900	9900	9900	9900	398
592	20240329	095300	150048780	9920	9900	9920	9900	328
593	20240329	095200	146800220	9920	9920	9920	9920	6
594	20240329	095100	146740700	9900	9900	9920	9900	80
595	20240329	095000	145947340	9900	9910	9910	9900	227
596	20240329	094900	143699040	9920	9900	9920	9900	99
597	20240329	094800	142718920	9900	9900	9900	9900	103
598	20240329	094700	141699220	9880	9880	9880	9880	212
599	20240329	094600	139604660	9880	9890	9890	9880	599
600	20240329	094500	133680610	9890	9900	9900	9890	103
601	20240329	094400	132660940	9900	9870	9900	9870	199
602	20240329	094300	130695650	9870	9870	9870	9870	10
603	20240329	094200	130596950	9870	9850	9870	9850	399
604	20240329	094100	126666770	9850	9860	9860	9850	400
605	20240329	094000	122726720	9880	9880	9880	9880	1
606	20240329	093900	122716840	9850	9850	9850	9850	150
607	20240329	093800	121239340	9840	9840	9850	9840	120
608	20240329	093700	120058040	9840	9840	9840	9840	1
609	20240329	093600	120048200	9880	9870	9880	9840	593
610	20240329	093500	114209100	9870	9870	9870	9870	0
611	20240329	093400	114209100	9870	9840	9870	9840	340
612	20240329	093300	110858900	9840	9860	9870	9840	745
613	20240329	093200	103527000	9870	9870	9870	9870	51
614	20240329	093100	103023630	9880	9850	9880	9850	12
615	20240329	093000	102905100	9850	9850	9850	9850	519
616	20240329	092900	97792950	9850	9860	9860	9850	62
617	20240329	092800	97181650	9860	9860	9860	9860	10
618	20240329	092700	97083050	9860	9860	9860	9860	76
619	20240329	092600	96333690	9860	9850	9860	9850	34
620	20240329	092500	95998750	9850	9860	9860	9850	59
621	20240329	092400	95417540	9900	9900	9900	9900	211
622	20240329	092300	93328640	9900	9900	9900	9900	101
623	20240329	092200	92328740	9900	9900	9900	9900	143
624	20240329	092100	90913040	9900	9900	9900	9900	1
625	20240329	092000	90903140	9840	9840	9840	9840	0
626	20240329	091900	90903140	9840	9840	9840	9840	0
627	20240329	091800	90903140	9840	9860	9860	9840	10
628	20240329	091700	90804590	9840	9900	9900	9840	301
629	20240329	091600	87841690	9880	9880	9880	9880	207
630	20240329	091500	85796530	9880	9850	9880	9850	1796
631	20240329	091400	68087850	9840	9840	9840	9840	0
632	20240329	091300	68087850	9840	9840	9840	9830	1019
633	20240329	091200	58070880	9830	9850	9850	9830	1242
634	20240329	091100	45856840	9840	9850	9850	9840	396
635	20240329	091000	41959680	9840	9870	9870	9840	208
636	20240329	090900	39910130	9880	9860	9880	9850	215
637	20240329	090800	37786280	9880	9860	9880	9860	107
638	20240329	090700	36729980	9880	9850	9880	9850	208
639	20240329	090600	34676210	9840	9840	9840	9840	0
640	20240329	090500	34676210	9840	9870	9870	9840	1184
641	20240329	090400	23003200	9880	9880	9880	9860	732
642	20240329	090300	15777400	9870	9880	9880	9870	50
643	20240329	090200	15283600	9910	9880	9910	9880	223
644	20240329	090100	13073700	9880	9890	9890	9880	503
645	20240329	090000	8104040	9940	9870	9940	9870	821