KissMeData/224110/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	201400	3039227300	16960	16960	16960	16960	1174
3	20240328	201300	3039227300	16960	16960	16960	16960	0
4	20240328	201200	3039227300	16960	16960	16960	16960	0
5	20240328	201100	3039227300	16960	16960	16960	16960	0
6	20240328	201000	3039227300	16960	16960	16960	16960	0
7	20240328	200900	3039227300	16960	16960	16960	16960	0
8	20240328	200800	3039227300	16960	16960	16960	16960	0
9	20240328	200700	3039227300	16960	16960	16960	16960	0
10	20240328	200600	3039227300	16960	16960	16960	16960	0
11	20240328	200500	3039227300	16960	16960	16960	16960	0
12	20240328	200400	3039227300	16960	16960	16960	16960	0
13	20240328	200300	3039227300	16960	16960	16960	16960	0
14	20240328	200200	3039227300	16960	16960	16960	16960	0
15	20240328	200100	3039227300	16960	16960	16960	16960	0
16	20240328	200000	3039227300	16960	16960	16960	16960	0
17	20240328	195900	3039227300	16960	16960	16960	16960	0
18	20240328	195800	3039227300	16960	16960	16960	16960	0
19	20240328	195700	3039227300	16960	16960	16960	16960	0
20	20240328	195600	3039227300	16960	16960	16960	16960	0
21	20240328	195500	3039227300	16960	16960	16960	16960	0
22	20240328	195400	3039227300	16960	16960	16960	16960	0
23	20240328	195300	3039227300	16960	16960	16960	16960	0
24	20240328	195200	3039227300	16960	16960	16960	16960	0
25	20240328	195100	3039227300	16960	16960	16960	16960	0
26	20240328	195000	3039227300	16960	16960	16960	16960	0
27	20240328	194900	3039227300	16960	16960	16960	16960	0
28	20240328	194800	3039227300	16960	16960	16960	16960	0
29	20240328	194700	3039227300	16960	16960	16960	16960	0
30	20240328	194600	3039227300	16960	16960	16960	16960	0
31	20240328	194500	3039227300	16960	16960	16960	16960	0
32	20240328	194400	3039227300	16960	16960	16960	16960	1174
33	20240328	194300	3039227300	16960	16960	16960	16960	0
34	20240328	194200	3039227300	16960	16960	16960	16960	0
35	20240328	194100	3039227300	16960	16960	16960	16960	0
36	20240328	194000	3039227300	16960	16960	16960	16960	0
37	20240328	193900	3039227300	16960	16960	16960	16960	0
38	20240328	193800	3039227300	16960	16960	16960	16960	0
39	20240328	193700	3039227300	16960	16960	16960	16960	0
40	20240328	193600	3039227300	16960	16960	16960	16960	0
41	20240328	193500	3039227300	16960	16960	16960	16960	0
42	20240328	193400	3039227300	16960	16960	16960	16960	0
43	20240328	193300	3039227300	16960	16960	16960	16960	0
44	20240328	193200	3039227300	16960	16960	16960	16960	0
45	20240328	193100	3039227300	16960	16960	16960	16960	0
46	20240328	193000	3039227300	16960	16960	16960	16960	0
47	20240328	192900	3039227300	16960	16960	16960	16960	0
48	20240328	192800	3039227300	16960	16960	16960	16960	0
49	20240328	192700	3039227300	16960	16960	16960	16960	0
50	20240328	192600	3039227300	16960	16960	16960	16960	0
51	20240328	192500	3039227300	16960	16960	16960	16960	0
52	20240328	192400	3039227300	16960	16960	16960	16960	0
53	20240328	192300	3039227300	16960	16960	16960	16960	0
54	20240328	192200	3039227300	16960	16960	16960	16960	0
55	20240328	192100	3039227300	16960	16960	16960	16960	0
56	20240328	192000	3039227300	16960	16960	16960	16960	0
57	20240328	191900	3039227300	16960	16960	16960	16960	0
58	20240328	191800	3039227300	16960	16960	16960	16960	0
59	20240328	191700	3039227300	16960	16960	16960	16960	0
60	20240328	191600	3039227300	16960	16960	16960	16960	0
61	20240328	191500	3039227300	16960	16960	16960	16960	0
62	20240328	191400	3039227300	16960	16960	16960	16960	1174
63	20240328	191300	3039227300	16960	16960	16960	16960	0
64	20240328	191200	3039227300	16960	16960	16960	16960	0
65	20240328	191100	3039227300	16960	16960	16960	16960	0
66	20240328	191000	3039227300	16960	16960	16960	16960	0
67	20240328	190900	3039227300	16960	16960	16960	16960	0
68	20240328	190800	3039227300	16960	16960	16960	16960	0
69	20240328	190700	3039227300	16960	16960	16960	16960	0
70	20240328	190600	3039227300	16960	16960	16960	16960	0
71	20240328	190500	3039227300	16960	16960	16960	16960	0
72	20240328	190400	3039227300	16960	16960	16960	16960	0
73	20240328	190300	3039227300	16960	16960	16960	16960	0
74	20240328	190200	3039227300	16960	16960	16960	16960	0
75	20240328	190100	3039227300	16960	16960	16960	16960	0
76	20240328	190000	3039227300	16960	16960	16960	16960	0
77	20240328	185900	3039227300	16960	16960	16960	16960	0
78	20240328	185800	3039227300	16960	16960	16960	16960	0
79	20240328	185700	3039227300	16960	16960	16960	16960	0
80	20240328	185600	3039227300	16960	16960	16960	16960	0
81	20240328	185500	3039227300	16960	16960	16960	16960	0
82	20240328	185400	3039227300	16960	16960	16960	16960	0
83	20240328	185300	3039227300	16960	16960	16960	16960	0
84	20240328	185200	3039227300	16960	16960	16960	16960	0
85	20240328	185100	3039227300	16960	16960	16960	16960	0
86	20240328	185000	3039227300	16960	16960	16960	16960	0
87	20240328	184900	3039227300	16960	16960	16960	16960	0
88	20240328	184800	3039227300	16960	16960	16960	16960	0
89	20240328	184700	3039227300	16960	16960	16960	16960	0
90	20240328	184600	3039227300	16960	16960	16960	16960	0
91	20240328	184500	3039227300	16960	16960	16960	16960	0
92	20240328	184400	3039227300	16960	16960	16960	16960	1174
93	20240328	184300	3039227300	16960	16960	16960	16960	0
94	20240328	184200	3039227300	16960	16960	16960	16960	0
95	20240328	184100	3039227300	16960	16960	16960	16960	0
96	20240328	184000	3039227300	16960	16960	16960	16960	0
97	20240328	183900	3039227300	16960	16960	16960	16960	0
98	20240328	183800	3039227300	16960	16960	16960	16960	0
99	20240328	183700	3039227300	16960	16960	16960	16960	0
100	20240328	183600	3039227300	16960	16960	16960	16960	0
101	20240328	183500	3039227300	16960	16960	16960	16960	0
102	20240328	183400	3039227300	16960	16960	16960	16960	0
103	20240328	183300	3039227300	16960	16960	16960	16960	0
104	20240328	183200	3039227300	16960	16960	16960	16960	0
105	20240328	183100	3039227300	16960	16960	16960	16960	0
106	20240328	183000	3039227300	16960	16960	16960	16960	0
107	20240328	182900	3039227300	16960	16960	16960	16960	0
108	20240328	182800	3039227300	16960	16960	16960	16960	0
109	20240328	182700	3039227300	16960	16960	16960	16960	0
110	20240328	182600	3039227300	16960	16960	16960	16960	0
111	20240328	182500	3039227300	16960	16960	16960	16960	0
112	20240328	182400	3039227300	16960	16960	16960	16960	0
113	20240328	182300	3039227300	16960	16960	16960	16960	0
114	20240328	182200	3039227300	16960	16960	16960	16960	0
115	20240328	182100	3039227300	16960	16960	16960	16960	0
116	20240328	182000	3039227300	16960	16960	16960	16960	0
117	20240328	181900	3039227300	16960	16960	16960	16960	0
118	20240328	181800	3039227300	16960	16960	16960	16960	0
119	20240328	181700	3039227300	16960	16960	16960	16960	0
120	20240328	181600	3039227300	16960	16960	16960	16960	0
121	20240328	181500	3039227300	16960	16960	16960	16960	0
122	20240328	181400	3039227300	16960	16960	16960	16960	1174
123	20240328	181300	3039227300	16960	16960	16960	16960	0
124	20240328	181200	3039227300	16960	16960	16960	16960	0
125	20240328	181100	3039227300	16960	16960	16960	16960	0
126	20240328	181000	3039227300	16960	16960	16960	16960	0
127	20240328	180900	3039227300	16960	16960	16960	16960	0
128	20240328	180800	3039227300	16960	16960	16960	16960	0
129	20240328	180700	3039227300	16960	16960	16960	16960	0
130	20240328	180600	3039227300	16960	16960	16960	16960	0
131	20240328	180500	3039227300	16960	16960	16960	16960	0
132	20240328	180400	3039227300	16960	16960	16960	16960	0
133	20240328	180300	3039227300	16960	16960	16960	16960	0
134	20240328	180200	3039227300	16960	16960	16960	16960	0
135	20240328	180100	3039227300	16960	16960	16960	16960	0
136	20240328	180000	3039227300	16960	16960	16960	16960	0
137	20240328	175900	3039227300	16960	16960	16960	16960	0
138	20240328	175800	3039227300	16960	16960	16960	16960	0
139	20240328	175700	3039227300	16960	16960	16960	16960	0
140	20240328	175600	3039227300	16960	16960	16960	16960	0
141	20240328	175500	3039227300	16960	16960	16960	16960	0
142	20240328	175400	3039227300	16960	16960	16960	16960	0
143	20240328	175300	3039227300	16960	16960	16960	16960	0
144	20240328	175200	3039227300	16960	16960	16960	16960	0
145	20240328	175100	3039227300	16960	16960	16960	16960	0
146	20240328	175000	3039227300	16960	16960	16960	16960	0
147	20240328	174900	3039227300	16960	16960	16960	16960	0
148	20240328	174800	3039227300	16960	16960	16960	16960	0
149	20240328	174700	3039227300	16960	16960	16960	16960	0
150	20240328	174600	3039227300	16960	16960	16960	16960	0
151	20240328	174500	3039227300	16960	16960	16960	16960	0
152	20240328	174400	3039227300	16960	16960	16960	16960	1174
153	20240328	174300	3039227300	16960	16960	16960	16960	0
154	20240328	174200	3039227300	16960	16960	16960	16960	0
155	20240328	174100	3039227300	16960	16960	16960	16960	0
156	20240328	174000	3039227300	16960	16960	16960	16960	0
157	20240328	173900	3039227300	16960	16960	16960	16960	0
158	20240328	173800	3039227300	16960	16960	16960	16960	0
159	20240328	173700	3039227300	16960	16960	16960	16960	0
160	20240328	173600	3039227300	16960	16960	16960	16960	0
161	20240328	173500	3039227300	16960	16960	16960	16960	0
162	20240328	173400	3039227300	16960	16960	16960	16960	0
163	20240328	173300	3039227300	16960	16960	16960	16960	0
164	20240328	173200	3039227300	16960	16960	16960	16960	0
165	20240328	173100	3039227300	16960	16960	16960	16960	0
166	20240328	173000	3039227300	16960	16960	16960	16960	0
167	20240328	172900	3039227300	16960	16960	16960	16960	0
168	20240328	172800	3039227300	16960	16960	16960	16960	0
169	20240328	172700	3039227300	16960	16960	16960	16960	0
170	20240328	172600	3039227300	16960	16960	16960	16960	0
171	20240328	172500	3039227300	16960	16960	16960	16960	0
172	20240328	172400	3039227300	16960	16960	16960	16960	0
173	20240328	172300	3039227300	16960	16960	16960	16960	0
174	20240328	172200	3039227300	16960	16960	16960	16960	0
175	20240328	172100	3039227300	16960	16960	16960	16960	0
176	20240328	172000	3039227300	16960	16960	16960	16960	0
177	20240328	171900	3039227300	16960	16960	16960	16960	0
178	20240328	171800	3039227300	16960	16960	16960	16960	0
179	20240328	171700	3039227300	16960	16960	16960	16960	0
180	20240328	171600	3039227300	16960	16960	16960	16960	0
181	20240328	171500	3039227300	16960	16960	16960	16960	0
182	20240328	171400	3039227300	16960	16960	16960	16960	1174
183	20240328	171300	3039227300	16960	16960	16960	16960	0
184	20240328	171200	3039227300	16960	16960	16960	16960	0
185	20240328	171100	3039227300	16960	16960	16960	16960	0
186	20240328	171000	3039227300	16960	16960	16960	16960	0
187	20240328	170900	3039227300	16960	16960	16960	16960	0
188	20240328	170800	3039227300	16960	16960	16960	16960	0
189	20240328	170700	3039227300	16960	16960	16960	16960	0
190	20240328	170600	3039227300	16960	16960	16960	16960	0
191	20240328	170500	3039227300	16960	16960	16960	16960	0
192	20240328	170400	3039227300	16960	16960	16960	16960	0
193	20240328	170300	3039227300	16960	16960	16960	16960	0
194	20240328	170200	3039227300	16960	16960	16960	16960	0
195	20240328	170100	3039227300	16960	16960	16960	16960	0
196	20240328	170000	3039227300	16960	16960	16960	16960	0
197	20240328	165900	3039227300	16960	16960	16960	16960	0
198	20240328	165800	3039227300	16960	16960	16960	16960	0
199	20240328	165700	3039227300	16960	16960	16960	16960	0
200	20240328	165600	3039227300	16960	16960	16960	16960	0
201	20240328	165500	3039227300	16960	16960	16960	16960	0
202	20240328	165400	3039227300	16960	16960	16960	16960	0
203	20240328	165300	3039227300	16960	16960	16960	16960	0
204	20240328	165200	3039227300	16960	16960	16960	16960	0
205	20240328	165100	3039227300	16960	16960	16960	16960	0
206	20240328	165000	3039227300	16960	16960	16960	16960	0
207	20240328	164900	3039227300	16960	16960	16960	16960	0
208	20240328	164800	3039227300	16960	16960	16960	16960	0
209	20240328	164700	3039227300	16960	16960	16960	16960	0
210	20240328	164600	3039227300	16960	16960	16960	16960	0
211	20240328	164500	3039227300	16960	16960	16960	16960	0
212	20240328	164400	3039227300	16960	16960	16960	16960	1174
213	20240328	164300	3039227300	16960	16960	16960	16960	0
214	20240328	164200	3039227300	16960	16960	16960	16960	0
215	20240328	164100	3039227300	16960	16960	16960	16960	0
216	20240328	164000	3039227300	16960	16960	16960	16960	0
217	20240328	163900	3039227300	16960	16960	16960	16960	0
218	20240328	163800	3039227300	16960	16960	16960	16960	0
219	20240328	163700	3039227300	16960	16960	16960	16960	0
220	20240328	163600	3039227300	16960	16960	16960	16960	0
221	20240328	163500	3039227300	16960	16960	16960	16960	0
222	20240328	163400	3039227300	16960	16960	16960	16960	0
223	20240328	163300	3039227300	16960	16960	16960	16960	0
224	20240328	163200	3039227300	16960	16960	16960	16960	0
225	20240328	163100	3039227300	16960	16960	16960	16960	0
226	20240328	163000	3039227300	16960	16960	16960	16960	0
227	20240328	162900	3039227300	16960	16960	16960	16960	0
228	20240328	162800	3039227300	16960	16960	16960	16960	0
229	20240328	162700	3039227300	16960	16960	16960	16960	0
230	20240328	162600	3039227300	16960	16960	16960	16960	0
231	20240328	162500	3039227300	16960	16960	16960	16960	0
232	20240328	162400	3039227300	16960	16960	16960	16960	0
233	20240328	162300	3039227300	16960	16960	16960	16960	0
234	20240328	162200	3039227300	16960	16960	16960	16960	0
235	20240328	162100	3039227300	16960	16960	16960	16960	0
236	20240328	162000	3039227300	16960	16960	16960	16960	0
237	20240328	161900	3039227300	16960	16960	16960	16960	0
238	20240328	161800	3039227300	16960	16960	16960	16960	0
239	20240328	161700	3039227300	16960	16960	16960	16960	0
240	20240328	161600	3039227300	16960	16960	16960	16960	0
241	20240328	161500	3039227300	16960	16960	16960	16960	0
242	20240328	161400	3039227300	16960	16960	16960	16960	1174
243	20240328	161300	3039227300	16960	16960	16960	16960	0
244	20240328	161200	3039227300	16960	16960	16960	16960	0
245	20240328	161100	3039227300	16960	16960	16960	16960	0
246	20240328	161000	3039227300	16960	16960	16960	16960	0
247	20240328	160900	3039227300	16960	16960	16960	16960	0
248	20240328	160800	3039227300	16960	16960	16960	16960	0
249	20240328	160700	3039227300	16960	16960	16960	16960	0
250	20240328	160600	3039227300	16960	16960	16960	16960	0
251	20240328	160500	3039227300	16960	16960	16960	16960	0
252	20240328	160400	3039227300	16960	16960	16960	16960	0
253	20240328	160300	3039227300	16960	16960	16960	16960	0
254	20240328	160200	3039227300	16960	16960	16960	16960	0
255	20240328	160100	3039227300	16960	16960	16960	16960	0
256	20240328	160000	3039227300	16960	16960	16960	16960	0
257	20240328	155900	3039227300	16960	16960	16960	16960	0
258	20240328	155800	3039227300	16960	16960	16960	16960	0
259	20240328	155700	3039227300	16960	16960	16960	16960	0
260	20240328	155600	3039227300	16960	16960	16960	16960	0
261	20240328	155500	3039227300	16960	16960	16960	16960	0
262	20240328	155400	3039227300	16960	16960	16960	16960	0
263	20240328	155300	3039227300	16960	16960	16960	16960	0
264	20240328	155200	3039227300	16960	16960	16960	16960	0
265	20240328	155100	3039227300	16960	16960	16960	16960	0
266	20240328	155000	3039227300	16960	16960	16960	16960	0
267	20240328	154900	3039227300	16960	16960	16960	16960	0
268	20240328	154800	3039227300	16960	16960	16960	16960	0
269	20240328	154700	3039227300	16960	16960	16960	16960	0
270	20240328	154600	3039227300	16960	16960	16960	16960	0
271	20240328	154500	3039227300	16960	16960	16960	16960	0
272	20240328	154400	3039227300	16960	16960	16960	16960	1174
273	20240328	154300	3039227300	16960	16960	16960	16960	0
274	20240328	154200	3039227300	16960	16960	16960	16960	0
275	20240328	154100	3039227300	16960	16960	16960	16960	0
276	20240328	154000	3039227300	16960	16960	16960	16960	0
277	20240328	153900	3039227300	16960	16960	16960	16960	0
278	20240328	153800	3039227300	16960	16960	16960	16960	0
279	20240328	153700	3039227300	16960	16960	16960	16960	0
280	20240328	153600	3039227300	16960	16960	16960	16960	0
281	20240328	153500	3039227300	16960	16960	16960	16960	0
282	20240328	153400	3039227300	16960	16960	16960	16960	0
283	20240328	153300	3039227300	16960	16960	16960	16960	0
284	20240328	153200	3039227300	16960	16960	16960	16960	0
285	20240328	153100	3039227300	16960	16960	16960	16960	0
286	20240328	153000	3039227300	16960	16960	16960	16960	1174
287	20240328	152900	3019316260	17000	17000	17000	17000	0
288	20240328	152800	3019316260	17000	17000	17000	17000	0
289	20240328	152700	3019316260	17000	17000	17000	17000	0
290	20240328	152600	3019316260	17000	17000	17000	17000	0
291	20240328	152500	3019316260	17000	17000	17000	17000	0
292	20240328	152400	3019316260	17000	17000	17000	17000	0
293	20240328	152300	3019316260	17000	17000	17000	17000	0
294	20240328	152200	3019316260	17000	17000	17000	17000	0
295	20240328	152100	3019316260	17000	17000	17000	17000	0
296	20240328	152000	3019316260	17000	17000	17000	17000	0
297	20240328	151900	3019316260	17000	16960	17000	16960	623
298	20240328	151800	3008732830	16970	16960	16970	16960	25
299	20240328	151700	3008308730	16970	16970	16970	16970	0
300	20240328	151600	3008308730	16970	16970	16970	16960	23
301	20240328	151500	3007918430	16960	16960	16960	16960	0
302	20240328	151400	3007918430	16960	16960	16960	16960	0
303	20240328	151300	3007918430	16960	16960	16960	16960	5
304	20240328	151200	3007833630	16970	16970	16970	16950	66
305	20240328	151100	3006714810	16960	16960	16960	16960	0
306	20240328	151000	3006714810	16960	16950	16960	16950	20
307	20240328	150900	3006375720	16950	16950	16950	16950	5
308	20240328	150800	3006290970	16960	16950	16960	16950	45
309	20240328	150700	3005528210	16950	16970	16970	16950	253
310	20240328	150600	3001237980	16970	16970	16970	16970	20
311	20240328	150500	3000898580	16970	16970	16970	16970	5
312	20240328	150400	3000813730	16980	16970	16980	16970	22
313	20240328	150300	3000440270	16990	16990	16990	16970	89
314	20240328	150200	2998929880	16990	16990	16990	16990	7
315	20240328	150100	2998810950	16990	16950	16990	16950	91
316	20240328	150000	2997268460	16980	16980	16980	16980	0
317	20240328	145900	2997268460	16980	17000	17000	16980	96
318	20240328	145800	2995636520	17010	17010	17010	17010	0
319	20240328	145700	2995636520	17010	17010	17010	17010	200
320	20240328	145600	2992234520	17010	17010	17010	17010	0
321	20240328	145500	2992234520	17010	17000	17010	17000	201
322	20240328	145400	2988817510	17010	17010	17010	17010	0
323	20240328	145300	2988817510	17010	17000	17010	17000	174
324	20240328	145200	2985858770	17000	17000	17000	17000	1
325	20240328	145100	2985841770	16950	16950	17000	16950	173
326	20240328	145000	2982909370	17010	17010	17010	17010	1
327	20240328	144900	2982892360	17000	17000	17000	17000	2000
328	20240328	144800	2948892360	17000	17000	17000	17000	1
329	20240328	144700	2948875360	16950	16950	16950	16950	2
330	20240328	144600	2948841460	17000	17000	17000	17000	0
331	20240328	144500	2948841460	17000	17000	17000	17000	0
332	20240328	144400	2948841460	17000	16940	17000	16940	13
333	20240328	144300	2948621180	17010	17010	17010	17010	0
334	20240328	144200	2948621180	17010	17010	17010	17010	0
335	20240328	144100	2948621180	17010	17010	17010	17010	1
336	20240328	144000	2948604170	16940	16940	16940	16940	35
337	20240328	143900	2948011270	16940	16940	16940	16940	6
338	20240328	143800	2947909630	17000	17000	17000	17000	1
339	20240328	143700	2947892630	16950	16960	16960	16950	820
340	20240328	143600	2933990230	17010	16980	17010	16970	1598
341	20240328	143500	2906870190	17010	17010	17010	17010	0
342	20240328	143400	2906870190	17010	17010	17010	17010	17
343	20240328	143300	2906581020	17010	17020	17020	17010	101
344	20240328	143200	2904863000	17060	17060	17060	17060	0
345	20240328	143100	2904863000	17060	17060	17060	17060	2
346	20240328	143000	2904828880	17060	17060	17060	17060	8
347	20240328	142900	2904692400	17060	17060	17060	17060	8
348	20240328	142800	2904555920	17060	17070	17070	17060	9
349	20240328	142700	2904402340	17070	17070	17070	17070	8
350	20240328	142600	2904265780	17070	17070	17070	17070	8
351	20240328	142500	2904129220	17070	17070	17070	17070	9
352	20240328	142400	2903975590	17080	17080	17080	17080	23
353	20240328	142300	2903582750	17080	17080	17090	17080	10
354	20240328	142200	2903411940	17080	17080	17080	17080	15
355	20240328	142100	2903155740	17090	17080	17090	17020	23
356	20240328	142000	2902763670	17080	17080	17080	17080	8
357	20240328	141900	2902627030	17080	17080	17080	17010	12
358	20240328	141800	2902422560	17080	17080	17080	17080	8
359	20240328	141700	2902285920	17080	17080	17080	17080	9
360	20240328	141600	2902132200	17080	17080	17080	17020	16
361	20240328	141500	2901859340	17080	17080	17080	17080	35
362	20240328	141400	2901261540	17080	17080	17080	17080	19
363	20240328	141300	2900937020	17080	17080	17080	17080	8
364	20240328	141200	2900800380	17080	17070	17080	17070	59
365	20240328	141100	2899793240	17070	17030	17070	17030	58
366	20240328	141000	2898803300	17010	17030	17030	17010	12
367	20240328	140900	2898598980	17030	17010	17030	17010	3
368	20240328	140800	2898547920	17010	17010	17010	17010	0
369	20240328	140700	2898547920	17010	17010	17010	17010	8
370	20240328	140600	2898411840	17010	17030	17030	17010	15
371	20240328	140500	2898156430	17030	17010	17030	16960	513
372	20240328	140400	2889455530	17010	17010	17010	16970	226
373	20240328	140300	2885611920	17010	17010	17010	17010	9
374	20240328	140200	2885458830	17010	17010	17010	17010	8
375	20240328	140100	2885322750	17010	17010	17010	16950	167
376	20240328	140000	2882488390	17010	17010	17010	17010	58
377	20240328	135900	2881501810	17010	17020	17020	17010	212
378	20240328	135800	2877895490	17030	17030	17030	17030	1
379	20240328	135700	2877878460	17030	17030	17030	17030	2
380	20240328	135600	2877844400	17030	17030	17030	17030	0
381	20240328	135500	2877844400	17030	17050	17050	17030	752
382	20240328	135400	2865027880	17050	17050	17050	17050	165
383	20240328	135300	2862214630	17050	17060	17060	17050	88
384	20240328	135200	2860714160	17040	17060	17070	17040	318
385	20240328	135100	2855289110	17050	17050	17050	17050	92
386	20240328	135000	2853720510	17050	17030	17050	17030	298
387	20240328	134900	2848644670	17030	17030	17030	17030	0
388	20240328	134800	2848644670	17030	17020	17030	17020	102
389	20240328	134700	2846907620	17010	16950	17010	16950	260
390	20240328	134600	2842493700	16940	16940	16940	16940	2
391	20240328	134500	2842459820	16980	16980	16980	16980	0
392	20240328	134400	2842459820	16980	16930	16980	16930	127
393	20240328	134300	2840309460	16980	16980	16980	16980	0
394	20240328	134200	2840309460	16980	16980	16980	16930	3
395	20240328	134100	2840258570	16930	16940	16940	16930	178
396	20240328	134000	2837244030	16950	16950	16950	16950	258
397	20240328	133900	2832870930	16990	16990	16990	16990	0
398	20240328	133800	2832870930	16990	16990	16990	16950	4
399	20240328	133700	2832803050	17000	17000	17000	17000	1
400	20240328	133600	2832786050	16920	16970	16970	16910	382
401	20240328	133500	2826322460	17030	16960	17030	16960	3
402	20240328	133400	2826271510	17030	17030	17030	17030	1
403	20240328	133300	2826254480	16970	16980	16980	16970	1094
404	20240328	133200	2807689200	16970	16970	16970	16970	0
405	20240328	133100	2807689200	16970	16970	16970	16970	131
406	20240328	133000	2805466130	16970	16970	16970	16970	17
407	20240328	132900	2805177640	16950	16980	16980	16950	91
408	20240328	132800	2803634860	17040	17010	17040	16980	787
409	20240328	132700	2790239600	17010	17010	17010	17010	1
410	20240328	132600	2790222590	17050	17010	17050	17000	64
411	20240328	132500	2789134530	17000	17010	17010	17000	66
412	20240328	132400	2788012520	17000	17010	17010	17000	1345
413	20240328	132300	2765146130	17010	17010	17010	17010	0
414	20240328	132200	2765146130	17010	17020	17020	17010	127
415	20240328	132100	2762985260	17010	17010	17010	17010	1
416	20240328	132000	2762968250	17010	17010	17010	17010	23
417	20240328	131900	2762577020	17080	17080	17080	17080	0
418	20240328	131800	2762577020	17080	17050	17080	17050	6
419	20240328	131700	2762474600	17000	17000	17000	17000	53
420	20240328	131600	2761573600	17000	17000	17000	17000	34
421	20240328	131500	2760995600	17000	17000	17000	17000	6
422	20240328	131400	2760893600	17000	17000	17000	17000	50
423	20240328	131300	2760043600	17000	17010	17010	17000	2168
424	20240328	131200	2723183480	17010	17040	17040	17010	712
425	20240328	131100	2711071330	17050	17050	17050	17050	0
426	20240328	131000	2711071330	17050	17040	17050	17040	959
427	20240328	130900	2694720390	17040	17040	17040	17040	1
428	20240328	130800	2694703350	17050	17050	17050	17040	1390
429	20240328	130700	2671016030	17050	17080	17080	17050	536
430	20240328	130600	2661872880	17090	17090	17090	17090	0
431	20240328	130500	2661872880	17090	17100	17100	17090	3
432	20240328	130400	2661821600	17100	17100	17100	17100	11
433	20240328	130300	2661633500	17100	17180	17180	17100	2310
434	20240328	130200	2622106870	17180	17150	17180	17150	73
435	20240328	130100	2620854230	17160	17170	17170	17160	163
436	20240328	130000	2618056080	17200	17200	17200	17200	0
437	20240328	125900	2618056080	17200	17200	17200	17200	0
438	20240328	125800	2618056080	17200	17190	17200	17160	99
439	20240328	125700	2616357170	17160	17140	17200	17140	320
440	20240328	125600	2610867590	17140	17140	17140	17140	120
441	20240328	125500	2608810790	17140	17140	17140	17140	1
442	20240328	125400	2608793650	17140	17140	17140	17140	0
443	20240328	125300	2608793650	17140	17140	17140	17140	2
444	20240328	125200	2608759370	17140	17170	17170	17100	447
445	20240328	125100	2601115310	17140	17170	17170	17140	380
446	20240328	125000	2594596560	17220	17190	17220	17170	325
447	20240328	124900	2589014880	17230	17200	17230	17190	92
448	20240328	124800	2587432910	17250	17260	17260	17220	102
449	20240328	124700	2585675450	17200	17260	17260	17200	78
450	20240328	124600	2584333780	17270	17210	17270	17210	193
451	20240328	124500	2581012070	17270	17250	17270	17220	202
452	20240328	124400	2577530530	17280	17280	17280	17280	0
453	20240328	124300	2577530530	17280	17280	17280	17150	1621
454	20240328	124200	2549589030	17300	17290	17300	17290	520
455	20240328	124100	2540598220	17320	17320	17320	17320	0
456	20240328	124000	2540598220	17320	17320	17320	17320	2
457	20240328	123900	2540563580	17300	17310	17320	17300	577
458	20240328	123800	2530581430	17300	17330	17330	17300	349
459	20240328	123700	2524541680	17340	17370	17370	17340	4
460	20240328	123600	2524472260	17360	17350	17370	17350	3
461	20240328	123500	2524420180	17380	17320	17380	17320	15
462	20240328	123400	2524160270	17380	17380	17380	17380	0
463	20240328	123300	2524160270	17380	17380	17380	17380	0
464	20240328	123200	2524160270	17380	17330	17380	17330	31
465	20240328	123100	2523622990	17330	17330	17330	17310	548
466	20240328	123000	2514127740	17320	17350	17350	17320	188
467	20240328	122900	2510869750	17330	17370	17370	17330	950
468	20240328	122800	2494388820	17380	17420	17420	17380	4223
469	20240328	122700	2420928360	17430	17430	17450	17420	1791
470	20240328	122600	2389721570	17440	17460	17460	17440	62
471	20240328	122500	2388639750	17450	17460	17460	17450	2522
472	20240328	122400	2344630350	17450	17460	17460	17450	20
473	20240328	122300	2344281340	17460	17460	17460	17460	51
474	20240328	122200	2343390880	17460	17450	17460	17450	62
475	20240328	122100	2342308960	17450	17450	17450	17450	0
476	20240328	122000	2342308960	17450	17450	17450	17450	100
477	20240328	121900	2340563960	17450	17450	17450	17450	2
478	20240328	121800	2340529060	17460	17470	17470	17460	55
479	20240328	121700	2339568710	17470	17470	17470	17460	414
480	20240328	121600	2332340250	17480	17480	17480	17480	0
481	20240328	121500	2332340250	17480	17480	17480	17480	0
482	20240328	121400	2332340250	17480	17480	17480	17480	0
483	20240328	121300	2332340250	17480	17480	17480	17480	0
484	20240328	121200	2332340250	17480	17480	17480	17480	10
485	20240328	121100	2332165450	17460	17480	17480	17460	302
486	20240328	121000	2326889380	17510	17510	17510	17510	0
487	20240328	120900	2326889380	17510	17510	17510	17510	10
488	20240328	120800	2326714280	17480	17500	17510	17480	72
489	20240328	120700	2325455660	17510	17510	17510	17510	0
490	20240328	120600	2325455660	17510	17510	17510	17510	1
491	20240328	120500	2325438150	17510	17530	17530	17500	566
492	20240328	120400	2315531640	17520	17540	17540	17520	67
493	20240328	120300	2314357290	17550	17550	17550	17550	1
494	20240328	120200	2314339740	17540	17540	17540	17540	10
495	20240328	120100	2314164340	17550	17550	17550	17550	0
496	20240328	120000	2314164340	17550	17550	17550	17550	0
497	20240328	115900	2314164340	17550	17550	17550	17550	0
498	20240328	115800	2314164340	17550	17550	17550	17550	5
499	20240328	115700	2314076590	17550	17550	17550	17550	0
500	20240328	115600	2314076590	17550	17500	17550	17500	65
501	20240328	115500	2312938990	17500	17550	17550	17500	167
502	20240328	115400	2310011650	17550	17550	17550	17550	1
503	20240328	115300	2309994100	17540	17540	17550	17540	30
504	20240328	115200	2309467620	17580	17580	17580	17580	0
505	20240328	115100	2309467620	17580	17580	17580	17580	0
506	20240328	115000	2309467620	17580	17580	17580	17580	0
507	20240328	114900	2309467620	17580	17550	17580	17550	3
508	20240328	114800	2309414920	17540	17540	17550	17540	45
509	20240328	114700	2308625610	17540	17540	17540	17540	0
510	20240328	114600	2308625610	17540	17540	17540	17540	15
511	20240328	114500	2308362510	17550	17500	17550	17500	233
512	20240328	114400	2304282180	17530	17490	17530	17490	1370
513	20240328	114300	2280310040	17490	17480	17490	17480	115
514	20240328	114200	2278299830	17480	17480	17480	17480	1
515	20240328	114100	2278282350	17480	17470	17480	17470	265
516	20240328	114000	2273650360	17480	17470	17480	17470	3
517	20240328	113900	2273597940	17470	17420	17470	17420	104
518	20240328	113800	2271786060	17470	17420	17470	17420	30
519	20240328	113700	2271263410	17470	17470	17470	17470	0
520	20240328	113600	2271263410	17470	17470	17470	17470	0
521	20240328	113500	2271263410	17470	17470	17470	17470	0
522	20240328	113400	2271263410	17470	17420	17470	17410	63
523	20240328	113300	2270166310	17480	17480	17480	17480	0
524	20240328	113200	2270166310	17480	17420	17480	17420	101
525	20240328	113100	2268406830	17480	17480	17480	17480	0
526	20240328	113000	2268406830	17480	17420	17480	17420	14
527	20240328	112900	2268162890	17420	17420	17420	17420	50
528	20240328	112800	2267291890	17490	17490	17490	17490	0
529	20240328	112700	2267291890	17490	17490	17490	17490	3
530	20240328	112600	2267239420	17510	17510	17510	17510	0
531	20240328	112500	2267239420	17510	17410	17510	17410	60
532	20240328	112400	2266189820	17530	17530	17530	17530	0
533	20240328	112300	2266189820	17530	17410	17530	17400	405
534	20240328	112200	2259104280	17400	17390	17400	17380	154
535	20240328	112100	2256426070	17400	17400	17400	17400	3
536	20240328	112000	2256373870	17390	17360	17400	17360	168
537	20240328	111900	2253454160	17360	17360	17360	17360	105
538	20240328	111800	2251631360	17360	17340	17360	17340	412
539	20240328	111700	2244480920	17360	17300	17360	17300	537
540	20240328	111600	2235190700	17360	17400	17400	17300	2777
541	20240328	111500	2187050010	17400	17400	17400	17350	105
542	20240328	111400	2185225820	17390	17360	17390	17350	837
543	20240328	111300	2170695090	17410	17360	17420	17350	647
544	20240328	111200	2159461910	17360	17430	17440	17360	964
545	20240328	111100	2142685770	17430	17450	17450	17430	375
546	20240328	111000	2136146930	17480	17450	17490	17450	704
547	20240328	110900	2123834100	17450	17460	17500	17450	2001
548	20240328	110800	2088914920	17500	17500	17500	17500	42
549	20240328	110700	2088179920	17460	17500	17500	17460	332
550	20240328	110600	2082372110	17500	17490	17560	17440	123
551	20240328	110500	2080225270	17580	17580	17580	17500	2089
552	20240328	110400	2043648010	17590	17540	17590	17540	16
553	20240328	110300	2043366900	17580	17530	17580	17530	6
554	20240328	110200	2043261590	17590	17540	17590	17540	334
555	20240328	110100	2037402450	17600	17630	17630	17530	1500
556	20240328	110000	2011025950	17690	17630	17690	17610	705
557	20240328	105900	1998606310	17700	17630	17700	17620	272
558	20240328	105800	1993812350	17630	17670	17670	17620	372
559	20240328	105700	1987247130	17770	17690	17770	17670	189
560	20240328	105600	1983906060	17680	17680	17680	17680	81
561	20240328	105500	1982473980	17690	17700	17700	17690	1042
562	20240328	105400	1964040460	17700	17700	17700	17700	120
563	20240328	105300	1961916460	17790	17720	17790	17700	1887
564	20240328	105200	1928473370	17730	17740	17740	17720	294
565	20240328	105100	1923260920	17740	17740	17740	17740	18
566	20240328	105000	1922941600	17740	17760	17760	17740	1001
567	20240328	104900	1905182870	17760	17770	17770	17760	51
568	20240328	104800	1904277090	17770	17750	17770	17750	372
569	20240328	104700	1897670870	17750	17750	17760	17750	405
570	20240328	104600	1890479910	17750	17730	17750	17730	148
571	20240328	104500	1887852950	17740	17740	17740	17720	68
572	20240328	104400	1886646650	17720	17740	17740	17720	606
573	20240328	104300	1875899600	17730	17740	17750	17730	326
574	20240328	104200	1870114400	17750	17750	17750	17710	240
575	20240328	104100	1865862400	17760	17730	17760	17700	608
576	20240328	104000	1855075870	17730	17730	17730	17690	624
577	20240328	103900	1844028350	17730	17730	17730	17730	113
578	20240328	103800	1842024860	17720	17660	17730	17660	356
579	20240328	103700	1835718130	17730	17700	17730	17660	629
580	20240328	103600	1824595660	17730	17690	17730	17690	112
581	20240328	103500	1822613860	17700	17740	17740	17700	1093
582	20240328	103400	1803252030	17740	17740	17750	17740	118
583	20240328	103300	1801158700	17740	17760	17760	17700	629
584	20240328	103200	1789995170	17790	17750	17790	17750	385
585	20240328	103100	1783157370	17800	17800	17800	17750	1279
586	20240328	103000	1760427820	17800	17790	17800	17790	441
587	20240328	102900	1752579030	17770	17800	17800	17770	282
588	20240328	102800	1747559760	17770	17800	17820	17770	462
589	20240328	102700	1739334660	17770	17800	17820	17760	814
590	20240328	102600	1724846150	17750	17750	17830	17740	5627
591	20240328	102500	1624767130	17740	17780	17780	17730	733
592	20240328	102400	1611737070	17730	17710	17780	17710	4812
593	20240328	102300	1526216790	17750	17710	17750	17710	410
594	20240328	102200	1518939490	17720	17720	17750	17710	346
595	20240328	102100	1512798550	17740	17720	17740	17690	696
596	20240328	102000	1500459820	17690	17740	17740	17680	217
597	20240328	101900	1496619740	17670	17690	17740	17670	566
598	20240328	101800	1486602660	17690	17720	17740	17690	515
599	20240328	101700	1477476620	17700	17710	17730	17700	610
600	20240328	101600	1466672790	17700	17690	17710	17670	81
601	20240328	101500	1465238930	17690	17680	17690	17680	192
602	20240328	101400	1461843880	17680	17640	17680	17630	236
603	20240328	101300	1457674470	17640	17680	17680	17630	158
604	20240328	101200	1454884890	17630	17670	17690	17630	147
605	20240328	101100	1452287400	17690	17700	17710	17630	26
606	20240328	101000	1451827150	17700	17620	17700	17620	735
607	20240328	100900	1438834280	17650	17650	17670	17620	114
608	20240328	100800	1436820660	17620	17620	17660	17610	349
609	20240328	100700	1430671160	17620	17650	17680	17620	162
610	20240328	100600	1427810370	17660	17690	17690	17620	832
611	20240328	100500	1413141350	17650	17690	17690	17650	16
612	20240328	100400	1412858510	17700	17650	17700	17630	633
613	20240328	100300	1401686000	17640	17640	17700	17640	130
614	20240328	100200	1399392570	17620	17650	17680	17620	564
615	20240328	100100	1389448690	17680	17700	17700	17650	335
616	20240328	100000	1383535140	17650	17700	17720	17650	847
617	20240328	095900	1368564790	17700	17730	17730	17700	270
618	20240328	095800	1363779710	17730	17770	17770	17720	1748
619	20240328	095700	1332718050	17720	17700	17770	17660	1182
620	20240328	095600	1311780500	17730	17760	17760	17730	1429
621	20240328	095500	1286431680	17760	17660	17770	17600	1780
622	20240328	095400	1254914100	17600	17610	17680	17570	6138
623	20240328	095300	1146674580	17610	17620	17620	17570	953
624	20240328	095200	1129914830	17630	17600	17630	17600	780
625	20240328	095100	1116175730	17590	17560	17600	17560	150
626	20240328	095000	1113536430	17590	17550	17610	17550	71
627	20240328	094900	1112287590	17610	17630	17630	17530	201
628	20240328	094800	1108748180	17530	17550	17640	17520	3765
629	20240328	094700	1042385470	17550	17590	17590	17550	631
630	20240328	094600	1031308800	17580	17580	17610	17570	673
631	20240328	094500	1019468000	17600	17580	17630	17560	3626
632	20240328	094400	955673260	17580	17500	17590	17500	9065
633	20240328	094300	796819240	17470	17460	17500	17440	1713
634	20240328	094200	766875630	17480	17480	17480	17460	1103
635	20240328	094100	747613520	17480	17470	17500	17450	2231
636	20240328	094000	708620100	17470	17430	17470	17420	2355
637	20240328	093900	667557120	17420	17320	17420	17320	12694
638	20240328	093800	447224400	17310	17300	17310	17300	155
639	20240328	093700	444542850	17320	17300	17320	17300	86
640	20240328	093600	443055030	17320	17310	17320	17300	163
641	20240328	093500	440234500	17300	17280	17300	17240	931
642	20240328	093400	424135520	17280	17240	17280	17240	690
643	20240328	093300	412223560	17240	17240	17250	17240	4
644	20240328	093200	412154580	17250	17250	17250	17190	3
645	20240328	093100	412102890	17190	17250	17270	17190	62
646	20240328	093000	411035730	17280	17280	17280	17280	22
647	20240328	092900	410655570	17250	17270	17280	17250	97
648	20240328	092800	408980310	17270	17250	17270	17250	41
649	20240328	092700	408272480	17280	17280	17280	17280	50
650	20240328	092600	407408480	17290	17290	17290	17290	0
651	20240328	092500	407408480	17290	17280	17290	17270	121
652	20240328	092400	405318240	17200	17290	17290	17200	94
653	20240328	092300	403701160	17290	17220	17290	17200	352
654	20240328	092200	397622120	17290	17290	17290	17230	414
655	20240328	092100	390466200	17250	17250	17250	17250	1
656	20240328	092000	390448950	17300	17270	17300	17250	90
657	20240328	091900	388894650	17270	17270	17270	17270	100
658	20240328	091800	387167650	17270	17300	17310	17270	360
659	20240328	091700	380939780	17330	17330	17340	17300	209
660	20240328	091600	377322240	17300	17330	17340	17300	1128
661	20240328	091500	357765670	17340	17180	17360	17180	7987
662	20240328	091400	219553660	17290	17250	17290	17170	3021
663	20240328	091300	167374280	17250	17010	17250	17010	5466
664	20240328	091200	73515650	17110	17100	17110	17100	520
665	20240328	091100	64623590	17090	17050	17090	17050	386
666	20240328	091000	58032880	17060	17060	17060	17060	5
667	20240328	090900	57947580	16950	16950	17050	16950	74
668	20240328	090800	56691220	17070	17060	17080	17060	825
669	20240328	090700	42611510	17060	17000	17060	16920	540
670	20240328	090600	33429390	17000	16980	17000	16910	206
671	20240328	090500	29932280	16910	17000	17000	16910	183
672	20240328	090400	26834010	17020	17040	17050	17020	870
673	20240328	090300	12011000	17040	17030	17050	17020	33
674	20240328	090200	11448830	17020	17000	17020	16910	123
675	20240328	090100	9367690	17000	17000	17000	17000	369
676	20240328	090000	3094690	17000	16900	17000	16900	183