KissMeData/009900/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	184900	3143070140	15630	15630	15630	15630	2677
3	20240328	184800	3143070140	15630	15630	15630	15630	0
4	20240328	184700	3143070140	15630	15630	15630	15630	0
5	20240328	184600	3143070140	15630	15630	15630	15630	0
6	20240328	184500	3143070140	15630	15630	15630	15630	0
7	20240328	184400	3143070140	15630	15630	15630	15630	0
8	20240328	184300	3143070140	15630	15630	15630	15630	0
9	20240328	184200	3143070140	15630	15630	15630	15630	0
10	20240328	184100	3143070140	15630	15630	15630	15630	0
11	20240328	184000	3143070140	15630	15630	15630	15630	0
12	20240328	183900	3143070140	15630	15630	15630	15630	0
13	20240328	183800	3143070140	15630	15630	15630	15630	0
14	20240328	183700	3143070140	15630	15630	15630	15630	0
15	20240328	183600	3143070140	15630	15630	15630	15630	0
16	20240328	183500	3143070140	15630	15630	15630	15630	0
17	20240328	183400	3143070140	15630	15630	15630	15630	0
18	20240328	183300	3143070140	15630	15630	15630	15630	0
19	20240328	183200	3143070140	15630	15630	15630	15630	0
20	20240328	183100	3143070140	15630	15630	15630	15630	0
21	20240328	183000	3143070140	15630	15630	15630	15630	0
22	20240328	182900	3143070140	15630	15630	15630	15630	0
23	20240328	182800	3143070140	15630	15630	15630	15630	0
24	20240328	182700	3143070140	15630	15630	15630	15630	0
25	20240328	182600	3143070140	15630	15630	15630	15630	0
26	20240328	182500	3143070140	15630	15630	15630	15630	0
27	20240328	182400	3143070140	15630	15630	15630	15630	0
28	20240328	182300	3143070140	15630	15630	15630	15630	0
29	20240328	182200	3143070140	15630	15630	15630	15630	0
30	20240328	182100	3143070140	15630	15630	15630	15630	0
31	20240328	182000	3143070140	15630	15630	15630	15630	0
32	20240328	181900	3143070140	15630	15630	15630	15630	2677
33	20240328	181800	3143070140	15630	15630	15630	15630	0
34	20240328	181700	3143070140	15630	15630	15630	15630	0
35	20240328	181600	3143070140	15630	15630	15630	15630	0
36	20240328	181500	3143070140	15630	15630	15630	15630	0
37	20240328	181400	3143070140	15630	15630	15630	15630	0
38	20240328	181300	3143070140	15630	15630	15630	15630	0
39	20240328	181200	3143070140	15630	15630	15630	15630	0
40	20240328	181100	3143070140	15630	15630	15630	15630	0
41	20240328	181000	3143070140	15630	15630	15630	15630	0
42	20240328	180900	3143070140	15630	15630	15630	15630	0
43	20240328	180800	3143070140	15630	15630	15630	15630	0
44	20240328	180700	3143070140	15630	15630	15630	15630	0
45	20240328	180600	3143070140	15630	15630	15630	15630	0
46	20240328	180500	3143070140	15630	15630	15630	15630	0
47	20240328	180400	3143070140	15630	15630	15630	15630	0
48	20240328	180300	3143070140	15630	15630	15630	15630	0
49	20240328	180200	3143070140	15630	15630	15630	15630	0
50	20240328	180100	3143070140	15630	15630	15630	15630	0
51	20240328	180000	3143070140	15630	15630	15630	15630	0
52	20240328	175900	3143070140	15630	15630	15630	15630	0
53	20240328	175800	3143070140	15630	15630	15630	15630	0
54	20240328	175700	3143070140	15630	15630	15630	15630	0
55	20240328	175600	3143070140	15630	15630	15630	15630	0
56	20240328	175500	3143070140	15630	15630	15630	15630	0
57	20240328	175400	3143070140	15630	15630	15630	15630	0
58	20240328	175300	3143070140	15630	15630	15630	15630	0
59	20240328	175200	3143070140	15630	15630	15630	15630	0
60	20240328	175100	3143070140	15630	15630	15630	15630	0
61	20240328	175000	3143070140	15630	15630	15630	15630	0
62	20240328	174900	3143070140	15630	15630	15630	15630	2677
63	20240328	174800	3143070140	15630	15630	15630	15630	0
64	20240328	174700	3143070140	15630	15630	15630	15630	0
65	20240328	174600	3143070140	15630	15630	15630	15630	0
66	20240328	174500	3143070140	15630	15630	15630	15630	0
67	20240328	174400	3143070140	15630	15630	15630	15630	0
68	20240328	174300	3143070140	15630	15630	15630	15630	0
69	20240328	174200	3143070140	15630	15630	15630	15630	0
70	20240328	174100	3143070140	15630	15630	15630	15630	0
71	20240328	174000	3143070140	15630	15630	15630	15630	0
72	20240328	173900	3143070140	15630	15630	15630	15630	0
73	20240328	173800	3143070140	15630	15630	15630	15630	0
74	20240328	173700	3143070140	15630	15630	15630	15630	0
75	20240328	173600	3143070140	15630	15630	15630	15630	0
76	20240328	173500	3143070140	15630	15630	15630	15630	0
77	20240328	173400	3143070140	15630	15630	15630	15630	0
78	20240328	173300	3143070140	15630	15630	15630	15630	0
79	20240328	173200	3143070140	15630	15630	15630	15630	0
80	20240328	173100	3143070140	15630	15630	15630	15630	0
81	20240328	173000	3143070140	15630	15630	15630	15630	0
82	20240328	172900	3143070140	15630	15630	15630	15630	0
83	20240328	172800	3143070140	15630	15630	15630	15630	0
84	20240328	172700	3143070140	15630	15630	15630	15630	0
85	20240328	172600	3143070140	15630	15630	15630	15630	0
86	20240328	172500	3143070140	15630	15630	15630	15630	0
87	20240328	172400	3143070140	15630	15630	15630	15630	0
88	20240328	172300	3143070140	15630	15630	15630	15630	0
89	20240328	172200	3143070140	15630	15630	15630	15630	0
90	20240328	172100	3143070140	15630	15630	15630	15630	0
91	20240328	172000	3143070140	15630	15630	15630	15630	0
92	20240328	171900	3143070140	15630	15630	15630	15630	2677
93	20240328	171800	3143070140	15630	15630	15630	15630	0
94	20240328	171700	3143070140	15630	15630	15630	15630	0
95	20240328	171600	3143070140	15630	15630	15630	15630	0
96	20240328	171500	3143070140	15630	15630	15630	15630	0
97	20240328	171400	3143070140	15630	15630	15630	15630	0
98	20240328	171300	3143070140	15630	15630	15630	15630	0
99	20240328	171200	3143070140	15630	15630	15630	15630	0
100	20240328	171100	3143070140	15630	15630	15630	15630	0
101	20240328	171000	3143070140	15630	15630	15630	15630	0
102	20240328	170900	3143070140	15630	15630	15630	15630	0
103	20240328	170800	3143070140	15630	15630	15630	15630	0
104	20240328	170700	3143070140	15630	15630	15630	15630	0
105	20240328	170600	3143070140	15630	15630	15630	15630	0
106	20240328	170500	3143070140	15630	15630	15630	15630	0
107	20240328	170400	3143070140	15630	15630	15630	15630	0
108	20240328	170300	3143070140	15630	15630	15630	15630	0
109	20240328	170200	3143070140	15630	15630	15630	15630	0
110	20240328	170100	3143070140	15630	15630	15630	15630	0
111	20240328	170000	3143070140	15630	15630	15630	15630	0
112	20240328	165900	3143070140	15630	15630	15630	15630	0
113	20240328	165800	3143070140	15630	15630	15630	15630	0
114	20240328	165700	3143070140	15630	15630	15630	15630	0
115	20240328	165600	3143070140	15630	15630	15630	15630	0
116	20240328	165500	3143070140	15630	15630	15630	15630	0
117	20240328	165400	3143070140	15630	15630	15630	15630	0
118	20240328	165300	3143070140	15630	15630	15630	15630	0
119	20240328	165200	3143070140	15630	15630	15630	15630	0
120	20240328	165100	3143070140	15630	15630	15630	15630	0
121	20240328	165000	3143070140	15630	15630	15630	15630	0
122	20240328	164900	3143070140	15630	15630	15630	15630	2677
123	20240328	164800	3143070140	15630	15630	15630	15630	0
124	20240328	164700	3143070140	15630	15630	15630	15630	0
125	20240328	164600	3143070140	15630	15630	15630	15630	0
126	20240328	164500	3143070140	15630	15630	15630	15630	0
127	20240328	164400	3143070140	15630	15630	15630	15630	0
128	20240328	164300	3143070140	15630	15630	15630	15630	0
129	20240328	164200	3143070140	15630	15630	15630	15630	0
130	20240328	164100	3143070140	15630	15630	15630	15630	0
131	20240328	164000	3143070140	15630	15630	15630	15630	0
132	20240328	163900	3143070140	15630	15630	15630	15630	0
133	20240328	163800	3143070140	15630	15630	15630	15630	0
134	20240328	163700	3143070140	15630	15630	15630	15630	0
135	20240328	163600	3143070140	15630	15630	15630	15630	0
136	20240328	163500	3143070140	15630	15630	15630	15630	0
137	20240328	163400	3143070140	15630	15630	15630	15630	0
138	20240328	163300	3143070140	15630	15630	15630	15630	0
139	20240328	163200	3143070140	15630	15630	15630	15630	0
140	20240328	163100	3143070140	15630	15630	15630	15630	0
141	20240328	163000	3143070140	15630	15630	15630	15630	0
142	20240328	162900	3143070140	15630	15630	15630	15630	0
143	20240328	162800	3143070140	15630	15630	15630	15630	0
144	20240328	162700	3143070140	15630	15630	15630	15630	0
145	20240328	162600	3143070140	15630	15630	15630	15630	0
146	20240328	162500	3143070140	15630	15630	15630	15630	0
147	20240328	162400	3143070140	15630	15630	15630	15630	0
148	20240328	162300	3143070140	15630	15630	15630	15630	0
149	20240328	162200	3143070140	15630	15630	15630	15630	0
150	20240328	162100	3143070140	15630	15630	15630	15630	0
151	20240328	162000	3143070140	15630	15630	15630	15630	0
152	20240328	161900	3143070140	15630	15630	15630	15630	2677
153	20240328	161800	3143070140	15630	15630	15630	15630	0
154	20240328	161700	3143070140	15630	15630	15630	15630	0
155	20240328	161600	3143070140	15630	15630	15630	15630	0
156	20240328	161500	3143070140	15630	15630	15630	15630	0
157	20240328	161400	3143070140	15630	15630	15630	15630	0
158	20240328	161300	3143070140	15630	15630	15630	15630	0
159	20240328	161200	3143070140	15630	15630	15630	15630	0
160	20240328	161100	3143070140	15630	15630	15630	15630	0
161	20240328	161000	3143070140	15630	15630	15630	15630	0
162	20240328	160900	3143070140	15630	15630	15630	15630	0
163	20240328	160800	3143070140	15630	15630	15630	15630	0
164	20240328	160700	3143070140	15630	15630	15630	15630	0
165	20240328	160600	3143070140	15630	15630	15630	15630	0
166	20240328	160500	3143070140	15630	15630	15630	15630	0
167	20240328	160400	3143070140	15630	15630	15630	15630	0
168	20240328	160300	3143070140	15630	15630	15630	15630	0
169	20240328	160200	3143070140	15630	15630	15630	15630	0
170	20240328	160100	3143070140	15630	15630	15630	15630	0
171	20240328	160000	3143070140	15630	15630	15630	15630	0
172	20240328	155900	3143070140	15630	15630	15630	15630	0
173	20240328	155800	3143070140	15630	15630	15630	15630	0
174	20240328	155700	3143070140	15630	15630	15630	15630	0
175	20240328	155600	3143070140	15630	15630	15630	15630	0
176	20240328	155500	3143070140	15630	15630	15630	15630	0
177	20240328	155400	3143070140	15630	15630	15630	15630	0
178	20240328	155300	3143070140	15630	15630	15630	15630	0
179	20240328	155200	3143070140	15630	15630	15630	15630	0
180	20240328	155100	3143070140	15630	15630	15630	15630	0
181	20240328	155000	3143070140	15630	15630	15630	15630	0
182	20240328	154900	3143070140	15630	15630	15630	15630	2677
183	20240328	154800	3143070140	15630	15630	15630	15630	0
184	20240328	154700	3143070140	15630	15630	15630	15630	0
185	20240328	154600	3143070140	15630	15630	15630	15630	0
186	20240328	154500	3143070140	15630	15630	15630	15630	0
187	20240328	154400	3143070140	15630	15630	15630	15630	0
188	20240328	154300	3143070140	15630	15630	15630	15630	0
189	20240328	154200	3143070140	15630	15630	15630	15630	0
190	20240328	154100	3143070140	15630	15630	15630	15630	0
191	20240328	154000	3143070140	15630	15630	15630	15630	0
192	20240328	153900	3143070140	15630	15630	15630	15630	0
193	20240328	153800	3143070140	15630	15630	15630	15630	0
194	20240328	153700	3143070140	15630	15630	15630	15630	0
195	20240328	153600	3143070140	15630	15630	15630	15630	0
196	20240328	153500	3143070140	15630	15630	15630	15630	0
197	20240328	153400	3143070140	15630	15630	15630	15630	0
198	20240328	153300	3143070140	15630	15630	15630	15630	0
199	20240328	153200	3143070140	15630	15630	15630	15630	0
200	20240328	153100	3143070140	15630	15630	15630	15630	0
201	20240328	153000	3143070140	15630	15630	15630	15630	2677
202	20240328	152900	3101228630	15650	15650	15650	15650	0
203	20240328	152800	3101228630	15650	15650	15650	15650	0
204	20240328	152700	3101228630	15650	15650	15650	15650	0
205	20240328	152600	3101228630	15650	15650	15650	15650	0
206	20240328	152500	3101228630	15650	15650	15650	15650	0
207	20240328	152400	3101228630	15650	15650	15650	15650	0
208	20240328	152300	3101228630	15650	15650	15650	15650	0
209	20240328	152200	3101228630	15650	15650	15650	15650	0
210	20240328	152100	3101228630	15650	15650	15650	15650	0
211	20240328	152000	3101228630	15650	15650	15650	15650	0
212	20240328	151900	3101228630	15650	15650	15660	15640	628
213	20240328	151800	3091402200	15640	15650	15650	15640	660
214	20240328	151700	3081073240	15650	15640	15650	15640	67
215	20240328	151600	3080024830	15640	15640	15640	15630	251
216	20240328	151500	3076099690	15630	15630	15640	15630	96
217	20240328	151400	3074598750	15640	15630	15640	15630	55
218	20240328	151300	3073739060	15640	15640	15640	15630	121
219	20240328	151200	3071847120	15630	15630	15630	15630	237
220	20240328	151100	3068142810	15640	15630	15640	15630	53
221	20240328	151000	3067313910	15640	15630	15640	15620	187
222	20240328	150900	3064391520	15620	15650	15650	15620	2060
223	20240328	150800	3032197130	15650	15630	15660	15630	290
224	20240328	150700	3027664090	15660	15640	15680	15620	1683
225	20240328	150600	3001363540	15640	15630	15700	15630	1601
226	20240328	150500	2976283000	15630	15620	15630	15620	233
227	20240328	150400	2972641870	15630	15620	15630	15620	489
228	20240328	150300	2965002600	15620	15620	15620	15610	312
229	20240328	150200	2960129730	15620	15620	15620	15610	636
230	20240328	150100	2950200250	15610	15610	15610	15610	50
231	20240328	150000	2949419750	15610	15610	15610	15610	142
232	20240328	145900	2947203130	15610	15620	15620	15610	1944
233	20240328	145800	2916853290	15610	15610	15620	15610	251
234	20240328	145700	2912934680	15620	15610	15620	15610	481
235	20240328	145600	2905423270	15620	15620	15620	15620	11
236	20240328	145500	2905251450	15620	15610	15620	15610	335
237	20240328	145400	2900020100	15610	15610	15610	15610	130
238	20240328	145300	2897990800	15610	15610	15610	15610	21
239	20240328	145200	2897662990	15610	15620	15620	15610	445
240	20240328	145100	2890715490	15610	15620	15620	15610	761
241	20240328	145000	2878835710	15620	15610	15620	15610	295
242	20240328	144900	2874229700	15610	15610	15610	15610	1
243	20240328	144800	2874214090	15610	15610	15610	15610	50
244	20240328	144700	2873433590	15610	15610	15610	15600	546
245	20240328	144600	2864911150	15610	15600	15610	15600	373
246	20240328	144500	2859088630	15600	15610	15610	15600	51
247	20240328	144400	2858293020	15600	15610	15610	15600	194
248	20240328	144300	2855266460	15610	15610	15610	15610	1248
249	20240328	144200	2835785180	15610	15630	15630	15610	206
250	20240328	144100	2832567500	15620	15620	15620	15620	548
251	20240328	144000	2824007740	15620	15630	15630	15620	6
252	20240328	143900	2823913970	15620	15620	15630	15620	166
253	20240328	143800	2821321000	15620	15620	15620	15610	283
254	20240328	143700	2816901340	15620	15610	15620	15610	94
255	20240328	143600	2815433560	15610	15610	15610	15610	51
256	20240328	143500	2814637450	15610	15610	15610	15610	50
257	20240328	143400	2813856950	15610	15620	15620	15610	11
258	20240328	143300	2813685140	15610	15620	15620	15610	139
259	20240328	143200	2811514460	15610	15620	15620	15610	178
260	20240328	143100	2808734920	15620	15620	15620	15620	92
261	20240328	143000	2807297880	15610	15610	15610	15610	52
262	20240328	142900	2806486160	15610	15610	15620	15610	113
263	20240328	142800	2804722180	15610	15620	15620	15610	117
264	20240328	142700	2802894810	15610	15610	15620	15610	536
265	20240328	142600	2794527390	15620	15610	15620	15610	882
266	20240328	142500	2780751730	15610	15610	15620	15610	151
267	20240328	142400	2778394200	15610	15620	15620	15610	87
268	20240328	142300	2777035770	15610	15620	15620	15610	107
269	20240328	142200	2775365180	15620	15610	15620	15610	741
270	20240328	142100	2763795050	15610	15600	15610	15600	2627
271	20240328	142000	2722808910	15600	15610	15610	15600	5404
272	20240328	141900	2638490390	15610	15610	15610	15600	387
273	20240328	141800	2632450400	15610	15600	15610	15600	231
274	20240328	141700	2628845090	15610	15610	15610	15600	279
275	20240328	141600	2624490690	15610	15610	15610	15600	621
276	20240328	141500	2614797780	15610	15610	15610	15600	313
277	20240328	141400	2609913830	15610	15610	15610	15600	122
278	20240328	141300	2608010120	15600	15610	15610	15600	1122
279	20240328	141200	2590504130	15610	15610	15610	15600	131
280	20240328	141100	2588459400	15610	15610	15610	15610	257
281	20240328	141000	2584447630	15600	15610	15610	15600	269
282	20240328	140900	2580250210	15600	15600	15600	15600	74
283	20240328	140800	2579095810	15610	15610	15610	15600	304
284	20240328	140700	2574350840	15620	15610	15620	15600	633
285	20240328	140600	2564470010	15600	15600	15610	15600	143
286	20240328	140500	2562237900	15610	15610	15610	15600	984
287	20240328	140400	2546878070	15600	15600	15610	15600	177
288	20240328	140300	2544116070	15610	15610	15610	15600	723
289	20240328	140200	2532833150	15600	15600	15610	15600	1668
290	20240328	140100	2506810050	15610	15630	15630	15610	7455
291	20240328	140000	2390414900	15620	15620	15630	15620	100
292	20240328	135900	2388852800	15630	15620	15630	15620	52
293	20240328	135800	2388040450	15630	15620	15630	15620	113
294	20240328	135700	2386274980	15620	15640	15640	15620	141
295	20240328	135600	2384072540	15630	15620	15630	15620	187
296	20240328	135500	2381149980	15630	15630	15640	15630	2104
297	20240328	135400	2348262710	15630	15630	15640	15630	271
298	20240328	135300	2344026370	15630	15630	15650	15630	163
299	20240328	135200	2341476940	15640	15630	15640	15630	115
300	20240328	135100	2339679070	15650	15630	15650	15630	220
301	20240328	135000	2336238070	15640	15630	15640	15630	40
302	20240328	134900	2335612670	15630	15630	15640	15630	113
303	20240328	134800	2333846470	15640	15630	15650	15630	111
304	20240328	134700	2332110920	15640	15630	15640	15630	546
305	20240328	134600	2323576280	15630	15640	15640	15630	210
306	20240328	134500	2320292780	15630	15630	15640	15630	245
307	20240328	134400	2316462390	15640	15640	15640	15630	27
308	20240328	134300	2316040290	15630	15630	15640	15630	563
309	20240328	134200	2307240590	15640	15630	15640	15630	116
310	20240328	134100	2305427090	15630	15630	15640	15630	161
311	20240328	134000	2302910200	15630	15640	15640	15630	343
312	20240328	133900	2297549100	15630	15640	15640	15630	151
313	20240328	133800	2295188350	15630	15630	15640	15630	79
314	20240328	133700	2293953190	15630	15620	15640	15620	4483
315	20240328	133600	2223883850	15630	15650	15650	15610	10717
316	20240328	133500	2056398170	15650	15640	15650	15640	235
317	20240328	133400	2052721310	15650	15650	15650	15640	58
318	20240328	133300	2051813820	15640	15640	15640	15640	90
319	20240328	133200	2050406220	15640	15640	15640	15640	90
320	20240328	133100	2048998620	15650	15650	15650	15640	125
321	20240328	133000	2047042570	15650	15650	15650	15640	136
322	20240328	132900	2044915120	15650	15640	15650	15640	211
323	20240328	132800	2041613840	15650	15650	15650	15640	123
324	20240328	132700	2039688900	15650	15640	15650	15640	91
325	20240328	132600	2038265250	15640	15640	15640	15640	51
326	20240328	132500	2037467610	15650	15650	15650	15650	23
327	20240328	132400	2037107660	15650	15640	15650	15640	65
328	20240328	132300	2036090920	15640	15650	15650	15640	53
329	20240328	132200	2035261970	15650	15650	15650	15640	104
330	20240328	132100	2033635100	15650	15650	15650	15650	192
331	20240328	132000	2030630300	15640	15640	15640	15640	64
332	20240328	131900	2029629340	15650	15640	15650	15640	115
333	20240328	131800	2027830590	15640	15640	15640	15640	67
334	20240328	131700	2026782710	15640	15640	15650	15640	495
335	20240328	131600	2019040900	15640	15640	15640	15640	94
336	20240328	131500	2017570740	15640	15640	15640	15630	787
337	20240328	131400	2005262560	15640	15630	15640	15630	495
338	20240328	131300	1997520770	15630	15640	15640	15630	109
339	20240328	131200	1995816080	15630	15630	15640	15630	170
340	20240328	131100	1993158180	15630	15630	15640	15630	155
341	20240328	131000	1990734690	15630	15630	15630	15630	61
342	20240328	130900	1989781260	15640	15630	15640	15630	47
343	20240328	130800	1989046240	15640	15640	15640	15630	117
344	20240328	130700	1987217120	15630	15630	15640	15630	161
345	20240328	130600	1984700590	15640	15630	15640	15630	83
346	20240328	130500	1983403100	15630	15640	15640	15630	315
347	20240328	130400	1978476510	15640	15640	15640	15640	150
348	20240328	130300	1976130510	15640	15650	15650	15640	38
349	20240328	130200	1975536180	15640	15650	15650	15640	134
350	20240328	130100	1973440290	15650	15640	15650	15640	168
351	20240328	130000	1970811720	15640	15640	15650	15640	232
352	20240328	125900	1967183220	15640	15650	15650	15640	72
353	20240328	125800	1966057130	15650	15650	15660	15640	2170
354	20240328	125700	1932109450	15650	15650	15650	15650	222
355	20240328	125600	1928635150	15650	15650	15650	15650	228
356	20240328	125500	1925066950	15660	15650	15660	15650	113
357	20240328	125400	1923298180	15650	15650	15650	15650	18
358	20240328	125300	1923016480	15650	15660	15660	15650	2072
359	20240328	125200	1890588370	15660	15650	15660	15650	1590
360	20240328	125100	1865704660	15650	15650	15660	15650	178
361	20240328	125000	1862917420	15660	15660	15660	15650	77
362	20240328	124900	1861712100	15660	15650	15660	15650	124
363	20240328	124800	1859770920	15650	15660	15660	15650	175
364	20240328	124700	1857031850	15660	15660	15660	15650	82
365	20240328	124600	1855748470	15650	15660	15660	15650	150
366	20240328	124500	1853400480	15650	15650	15650	15650	88
367	20240328	124400	1852023280	15650	15660	15660	15650	94
368	20240328	124300	1850551950	15660	15660	15670	15650	271
369	20240328	124200	1846308710	15660	15660	15660	15660	91
370	20240328	124100	1844883650	15660	15660	15660	15660	1467
371	20240328	124000	1821910430	15660	15660	15660	15660	81
372	20240328	123900	1820641970	15660	15660	15660	15660	93
373	20240328	123800	1819185590	15670	15670	15670	15660	116
374	20240328	123700	1817368160	15670	15670	15680	15660	50
375	20240328	123600	1816585030	15670	15670	15670	15670	1075
376	20240328	123500	1799739780	15670	15670	15670	15670	29
377	20240328	123400	1799285350	15670	15670	15680	15670	87
378	20240328	123300	1797922050	15680	15700	15700	15670	531
379	20240328	123200	1789593290	15700	15700	15700	15700	50
380	20240328	123100	1788808290	15700	15690	15700	15690	121
381	20240328	123000	1786909780	15690	15690	15700	15690	107
382	20240328	122900	1785230850	15690	15700	15700	15690	131
383	20240328	122800	1783174480	15690	15680	15690	15670	1890
384	20240328	122700	1753523030	15690	15680	15690	15680	230
385	20240328	122600	1749916570	15680	15670	15680	15670	182
386	20240328	122500	1747064070	15670	15680	15680	15670	51
387	20240328	122400	1746264890	15680	15690	15690	15680	500
388	20240328	122300	1738424050	15690	15690	15690	15690	1
389	20240328	122200	1738408360	15680	15680	15680	15680	273
390	20240328	122100	1734127720	15680	15670	15680	15660	409
391	20240328	122000	1727717040	15660	15660	15670	15660	266
392	20240328	121900	1723551450	15660	15660	15660	15660	0
393	20240328	121800	1723551450	15660	15670	15670	15660	77
394	20240328	121700	1722345500	15670	15670	15670	15660	147
395	20240328	121600	1720042640	15670	15660	15670	15660	124
396	20240328	121500	1718099820	15660	15670	15670	15660	150
397	20240328	121400	1715749820	15670	15660	15670	15660	52
398	20240328	121300	1714935490	15670	15660	15670	15660	171
399	20240328	121200	1712256210	15660	15660	15670	15660	323
400	20240328	121100	1707197830	15650	15650	15650	15650	77
401	20240328	121000	1705992780	15660	15660	15660	15660	6
402	20240328	120900	1705898820	15660	15660	15660	15650	273
403	20240328	120800	1701624140	15660	15660	15660	15660	140
404	20240328	120700	1699431740	15660	15670	15670	15650	603
405	20240328	120600	1689990220	15660	15650	15660	15650	202
406	20240328	120500	1686826910	15660	15660	15670	15650	1739
407	20240328	120400	1659606350	15670	15660	15670	15650	1744
408	20240328	120300	1632293920	15650	15660	15670	15650	82
409	20240328	120200	1631010290	15660	15660	15660	15650	582
410	20240328	120100	1621896680	15650	15650	15650	15650	23
411	20240328	120000	1621536730	15650	15660	15660	15650	53
412	20240328	115900	1620707250	15660	15650	15660	15650	105
413	20240328	115800	1619063490	15660	15650	15660	15650	128
414	20240328	115700	1617059690	15650	15650	15660	15650	66
415	20240328	115600	1616026780	15650	15660	15660	15650	318
416	20240328	115500	1611049900	15670	15650	15670	15650	150
417	20240328	115400	1608701850	15660	15660	15660	15650	436
418	20240328	115300	1601876520	15660	15660	15660	15660	73
419	20240328	115200	1600733340	15660	15660	15660	15660	113
420	20240328	115100	1598963760	15660	15660	15660	15660	14
421	20240328	115000	1598744520	15660	15660	15660	15660	65
422	20240328	114900	1597726620	15660	15650	15660	15650	257
423	20240328	114800	1593702500	15650	15640	15650	15640	37
424	20240328	114700	1593123550	15650	15650	15650	15640	102
425	20240328	114600	1591527810	15670	15650	15670	15640	211
426	20240328	114500	1588225360	15650	15640	15660	15640	23
427	20240328	114400	1587865610	15660	15660	15660	15650	97
428	20240328	114300	1586347090	15650	15660	15660	15640	353
429	20240328	114200	1580823100	15660	15650	15660	15650	189
430	20240328	114100	1577864750	15650	15650	15650	15640	440
431	20240328	114000	1570982520	15650	15650	15660	15650	75
432	20240328	113900	1569808750	15660	15650	15660	15650	18
433	20240328	113800	1569527010	15650	15650	15650	15640	221
434	20240328	113700	1566069870	15650	15650	15650	15650	89
435	20240328	113600	1564677020	15650	15650	15650	15650	63
436	20240328	113500	1563691070	15640	15650	15660	15640	72
437	20240328	113400	1562564720	15650	15650	15650	15640	286
438	20240328	113300	1558091170	15650	15650	15650	15640	23
439	20240328	113200	1557731260	15650	15650	15660	15640	172
440	20240328	113100	1555039950	15650	15650	15650	15640	389
441	20240328	113000	1548955000	15650	15640	15650	15640	632
442	20240328	112900	1539070510	15650	15650	15650	15650	166
443	20240328	112800	1536472610	15650	15650	15650	15650	63
444	20240328	112700	1535486660	15650	15660	15660	15650	496
445	20240328	112600	1527723330	15660	15670	15670	15660	23
446	20240328	112500	1527363090	15660	15670	15670	15660	327
447	20240328	112400	1522241450	15660	15660	15670	15660	78
448	20240328	112300	1521019950	15670	15670	15670	15670	25
449	20240328	112200	1520628200	15670	15670	15670	15660	123
450	20240328	112100	1518700860	15660	15660	15660	15660	63
451	20240328	112000	1517714280	15660	15650	15660	15650	71
452	20240328	111900	1516602740	15650	15640	15660	15640	110
453	20240328	111800	1514881320	15640	15660	15660	15640	35
454	20240328	111700	1514333810	15660	15650	15660	15650	162
455	20240328	111600	1511797900	15640	15650	15650	15640	132
456	20240328	111500	1509732730	15650	15640	15660	15640	185
457	20240328	111400	1506838420	15630	15640	15640	15630	900
458	20240328	111300	1492768460	15640	15650	15650	15640	91
459	20240328	111200	1491344810	15640	15650	15650	15640	698
460	20240328	111100	1480427980	15640	15650	15650	15640	235
461	20240328	111000	1476751470	15650	15640	15660	15640	779
462	20240328	110900	1464561160	15650	15650	15650	15640	124
463	20240328	110800	1462621060	15650	15640	15650	15640	37
464	20240328	110700	1462042320	15640	15650	15650	15640	203
465	20240328	110600	1458865870	15650	15650	15650	15640	209
466	20240328	110500	1455595520	15650	15650	15650	15650	124
467	20240328	110400	1453654920	15650	15650	15650	15640	321
468	20240328	110300	1448632270	15650	15650	15650	15640	250
469	20240328	110200	1444720770	15650	15660	15660	15650	287
470	20240328	110100	1440228220	15660	15660	15660	15650	121
471	20240328	110000	1438333690	15650	15640	15650	15640	341
472	20240328	105900	1432998480	15650	15650	15650	15640	249
473	20240328	105800	1429102230	15640	15630	15640	15630	99
474	20240328	105700	1427553890	15640	15640	15650	15630	294
475	20240328	105600	1422955590	15640	15650	15650	15640	463
476	20240328	105500	1415712500	15660	15660	15660	15660	93
477	20240328	105400	1414256120	15670	15670	15670	15670	255
478	20240328	105300	1410260270	15660	15670	15670	15660	381
479	20240328	105200	1404291500	15670	15680	15680	15670	15
480	20240328	105100	1404056410	15680	15660	15690	15650	74
481	20240328	105000	1402897200	15650	15650	15650	15620	6178
482	20240328	104900	1306316420	15640	15650	15650	15640	83
483	20240328	104800	1305017730	15650	15650	15650	15650	3
484	20240328	104700	1304970780	15640	15650	15650	15640	851
485	20240328	104600	1291654710	15660	15650	15660	15650	38
486	20240328	104500	1291060000	15650	15650	15650	15650	275
487	20240328	104400	1286756250	15650	15660	15660	15650	147
488	20240328	104300	1284454720	15650	15650	15650	15650	217
489	20240328	104200	1281058670	15650	15650	15650	15650	972
490	20240328	104100	1265846870	15660	15680	15690	15660	3182
491	20240328	104000	1215985700	15690	15690	15690	15690	376
492	20240328	103900	1210086260	15690	15690	15690	15680	271
493	20240328	103800	1205834540	15690	15690	15700	15680	84
494	20240328	103700	1204517070	15690	15690	15690	15680	340
495	20240328	103600	1199184240	15690	15670	15690	15670	211
496	20240328	103500	1195874810	15670	15660	15680	15660	114
497	20240328	103400	1194088440	15660	15660	15660	15660	166
498	20240328	103300	1191488880	15670	15660	15670	15650	2031
499	20240328	103200	1159689490	15670	15680	15680	15660	540
500	20240328	103100	1151227610	15680	15680	15680	15680	232
501	20240328	103000	1147589850	15680	15680	15680	15680	188
502	20240328	102900	1144642010	15680	15680	15690	15670	213
503	20240328	102800	1141302050	15680	15690	15690	15660	697
504	20240328	102700	1130379390	15700	15690	15700	15670	282
505	20240328	102600	1125955040	15670	15670	15680	15670	892
506	20240328	102500	1111976680	15670	15690	15690	15670	2317
507	20240328	102400	1075660350	15690	15710	15710	15690	419
508	20240328	102300	1069082350	15710	15740	15740	15710	779
509	20240328	102200	1056840930	15740	15710	15740	15710	254
510	20240328	102100	1052848070	15700	15700	15700	15700	415
511	20240328	102000	1046332570	15700	15700	15700	15700	134
512	20240328	101900	1044228770	15700	15710	15720	15670	4063
513	20240328	101800	980528700	15710	15700	15710	15700	10
514	20240328	101700	980371660	15690	15730	15730	15690	5016
515	20240328	101600	901583190	15730	15740	15740	15730	427
516	20240328	101500	894866430	15740	15730	15740	15730	150
517	20240328	101400	892505540	15740	15730	15740	15730	23
518	20240328	101300	892143650	15740	15740	15740	15730	361
519	20240328	101200	886462760	15750	15740	15750	15740	267
520	20240328	101100	882259710	15740	15750	15750	15740	220
521	20240328	101000	878796320	15750	15750	15760	15750	611
522	20240328	100900	869172610	15760	15760	15760	15750	1737
523	20240328	100800	841813820	15750	15760	15760	15750	151
524	20240328	100700	839434530	15760	15760	15760	15750	287
525	20240328	100600	834911610	15760	15760	15760	15750	267
526	20240328	100500	830705920	15760	15760	15760	15760	324
527	20240328	100400	825599680	15760	15760	15780	15760	185
528	20240328	100300	822684060	15760	15770	15780	15760	1127
529	20240328	100200	804914710	15780	15790	15790	15770	961
530	20240328	100100	789745440	15800	15770	15800	15770	237
531	20240328	100000	786004550	15780	15770	15780	15770	431
532	20240328	095900	779207170	15770	15780	15780	15770	330
533	20240328	095800	774002980	15780	15790	15790	15780	710
534	20240328	095700	762798520	15790	15800	15800	15790	62
535	20240328	095600	761819300	15800	15810	15810	15800	564
536	20240328	095500	752907880	15800	15810	15810	15800	300
537	20240328	095400	748165730	15800	15800	15800	15800	4
538	20240328	095300	748102530	15800	15800	15810	15800	285
539	20240328	095200	743598810	15800	15780	15810	15780	583
540	20240328	095100	734396320	15790	15800	15800	15790	205
541	20240328	095000	731158620	15800	15810	15810	15800	139
542	20240328	094900	728962410	15800	15800	15810	15800	308
543	20240328	094800	724095960	15800	15820	15820	15800	82
544	20240328	094700	722799270	15820	15810	15820	15810	344
545	20240328	094600	717360580	15820	15820	15820	15810	149
546	20240328	094500	715003730	15810	15810	15810	15810	142
547	20240328	094400	712758710	15800	15790	15800	15790	672
548	20240328	094300	702143640	15790	15790	15790	15780	192
549	20240328	094200	699111970	15790	15790	15790	15780	149
550	20240328	094100	696759820	15790	15780	15790	15780	164
551	20240328	094000	694171460	15780	15780	15780	15770	166
552	20240328	093900	691553430	15780	15770	15780	15770	161
553	20240328	093800	689013990	15770	15770	15780	15770	109
554	20240328	093700	687294310	15780	15780	15780	15770	173
555	20240328	093600	684565330	15780	15770	15780	15770	472
556	20240328	093500	677121880	15770	15800	15800	15770	1722
557	20240328	093400	649950970	15800	15790	15800	15790	663
558	20240328	093300	639481050	15800	15800	15810	15790	287
559	20240328	093200	634947320	15800	15810	15810	15800	83
560	20240328	093100	633635840	15810	15810	15810	15800	393
561	20240328	093000	627425560	15810	15810	15810	15810	152
562	20240328	092900	625022440	15810	15810	15820	15810	350
563	20240328	092800	619488010	15820	15820	15820	15810	266
564	20240328	092700	615280950	15820	15830	15830	15810	305
565	20240328	092600	610456820	15810	15850	15850	15810	184
566	20240328	092500	607544500	15850	15800	15850	15800	2212
567	20240328	092400	572553400	15800	15790	15800	15790	236
568	20240328	092300	568824900	15790	15770	15790	15770	98
569	20240328	092200	567278540	15770	15780	15780	15770	226
570	20240328	092100	563714500	15770	15770	15780	15770	417
571	20240328	092000	557138360	15770	15780	15780	15770	1224
572	20240328	091900	537834780	15780	15780	15790	15780	544
573	20240328	091800	529248460	15780	15790	15790	15770	702
574	20240328	091700	518170740	15790	15790	15790	15780	434
575	20240328	091600	511322180	15790	15790	15790	15780	878
576	20240328	091500	497458640	15800	15830	15830	15800	3848
577	20240328	091400	436642260	15830	15840	15840	15820	1116
578	20240328	091300	418980990	15840	15830	15840	15820	151
579	20240328	091200	416590550	15840	15840	15840	15830	583
580	20240328	091100	407357300	15840	15840	15840	15800	1936
581	20240328	091000	376739130	15840	15810	15840	15810	177
582	20240328	090900	373937780	15810	15820	15830	15800	751
583	20240328	090800	362066320	15820	15830	15830	15820	194
584	20240328	090700	358997190	15820	15790	15820	15790	446
585	20240328	090600	351948250	15780	15810	15810	15780	1456
586	20240328	090500	328949790	15800	15810	15810	15800	691
587	20240328	090400	318030390	15800	15810	15810	15800	1200
588	20240328	090300	299067290	15810	15860	15860	15800	4491
589	20240328	090200	227995460	15850	15870	15900	15850	4070
590	20240328	090100	163444870	15870	15940	15960	15870	4618
591	20240328	090000	89968010	15940	15880	15940	15880	5661