KissMeData/030000/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	190400	4693115550	18670	18670	18670	18670	31497
3	20240328	190300	4693115550	18670	18670	18670	18670	0
4	20240328	190200	4693115550	18670	18670	18670	18670	0
5	20240328	190100	4693115550	18670	18670	18670	18670	0
6	20240328	190000	4693115550	18670	18670	18670	18670	0
7	20240328	185900	4693115550	18670	18670	18670	18670	0
8	20240328	185800	4693115550	18670	18670	18670	18670	0
9	20240328	185700	4693115550	18670	18670	18670	18670	0
10	20240328	185600	4693115550	18670	18670	18670	18670	0
11	20240328	185500	4693115550	18670	18670	18670	18670	0
12	20240328	185400	4693115550	18670	18670	18670	18670	0
13	20240328	185300	4693115550	18670	18670	18670	18670	0
14	20240328	185200	4693115550	18670	18670	18670	18670	0
15	20240328	185100	4693115550	18670	18670	18670	18670	0
16	20240328	185000	4693115550	18670	18670	18670	18670	0
17	20240328	184900	4693115550	18670	18670	18670	18670	0
18	20240328	184800	4693115550	18670	18670	18670	18670	0
19	20240328	184700	4693115550	18670	18670	18670	18670	0
20	20240328	184600	4693115550	18670	18670	18670	18670	0
21	20240328	184500	4693115550	18670	18670	18670	18670	0
22	20240328	184400	4693115550	18670	18670	18670	18670	0
23	20240328	184300	4693115550	18670	18670	18670	18670	0
24	20240328	184200	4693115550	18670	18670	18670	18670	0
25	20240328	184100	4693115550	18670	18670	18670	18670	0
26	20240328	184000	4693115550	18670	18670	18670	18670	0
27	20240328	183900	4693115550	18670	18670	18670	18670	0
28	20240328	183800	4693115550	18670	18670	18670	18670	0
29	20240328	183700	4693115550	18670	18670	18670	18670	0
30	20240328	183600	4693115550	18670	18670	18670	18670	0
31	20240328	183500	4693115550	18670	18670	18670	18670	0
32	20240328	183400	4693115550	18670	18670	18670	18670	31497
33	20240328	183300	4693115550	18670	18670	18670	18670	0
34	20240328	183200	4693115550	18670	18670	18670	18670	0
35	20240328	183100	4693115550	18670	18670	18670	18670	0
36	20240328	183000	4693115550	18670	18670	18670	18670	0
37	20240328	182900	4693115550	18670	18670	18670	18670	0
38	20240328	182800	4693115550	18670	18670	18670	18670	0
39	20240328	182700	4693115550	18670	18670	18670	18670	0
40	20240328	182600	4693115550	18670	18670	18670	18670	0
41	20240328	182500	4693115550	18670	18670	18670	18670	0
42	20240328	182400	4693115550	18670	18670	18670	18670	0
43	20240328	182300	4693115550	18670	18670	18670	18670	0
44	20240328	182200	4693115550	18670	18670	18670	18670	0
45	20240328	182100	4693115550	18670	18670	18670	18670	0
46	20240328	182000	4693115550	18670	18670	18670	18670	0
47	20240328	181900	4693115550	18670	18670	18670	18670	0
48	20240328	181800	4693115550	18670	18670	18670	18670	0
49	20240328	181700	4693115550	18670	18670	18670	18670	0
50	20240328	181600	4693115550	18670	18670	18670	18670	0
51	20240328	181500	4693115550	18670	18670	18670	18670	0
52	20240328	181400	4693115550	18670	18670	18670	18670	0
53	20240328	181300	4693115550	18670	18670	18670	18670	0
54	20240328	181200	4693115550	18670	18670	18670	18670	0
55	20240328	181100	4693115550	18670	18670	18670	18670	0
56	20240328	181000	4693115550	18670	18670	18670	18670	0
57	20240328	180900	4693115550	18670	18670	18670	18670	0
58	20240328	180800	4693115550	18670	18670	18670	18670	0
59	20240328	180700	4693115550	18670	18670	18670	18670	0
60	20240328	180600	4693115550	18670	18670	18670	18670	0
61	20240328	180500	4693115550	18670	18670	18670	18670	0
62	20240328	180400	4693115550	18670	18670	18670	18670	31497
63	20240328	180300	4693115550	18670	18670	18670	18670	0
64	20240328	180200	4693115550	18670	18670	18670	18670	0
65	20240328	180100	4693115550	18670	18670	18670	18670	0
66	20240328	180000	4693115550	18670	18670	18670	18670	0
67	20240328	175900	4693115550	18670	18670	18670	18670	0
68	20240328	175800	4693115550	18670	18670	18670	18670	0
69	20240328	175700	4693115550	18670	18670	18670	18670	0
70	20240328	175600	4693115550	18670	18670	18670	18670	0
71	20240328	175500	4693115550	18670	18670	18670	18670	0
72	20240328	175400	4693115550	18670	18670	18670	18670	0
73	20240328	175300	4693115550	18670	18670	18670	18670	0
74	20240328	175200	4693115550	18670	18670	18670	18670	0
75	20240328	175100	4693115550	18670	18670	18670	18670	0
76	20240328	175000	4693115550	18670	18670	18670	18670	0
77	20240328	174900	4693115550	18670	18670	18670	18670	0
78	20240328	174800	4693115550	18670	18670	18670	18670	0
79	20240328	174700	4693115550	18670	18670	18670	18670	0
80	20240328	174600	4693115550	18670	18670	18670	18670	0
81	20240328	174500	4693115550	18670	18670	18670	18670	0
82	20240328	174400	4693115550	18670	18670	18670	18670	0
83	20240328	174300	4693115550	18670	18670	18670	18670	0
84	20240328	174200	4693115550	18670	18670	18670	18670	0
85	20240328	174100	4693115550	18670	18670	18670	18670	0
86	20240328	174000	4693115550	18670	18670	18670	18670	0
87	20240328	173900	4693115550	18670	18670	18670	18670	0
88	20240328	173800	4693115550	18670	18670	18670	18670	0
89	20240328	173700	4693115550	18670	18670	18670	18670	0
90	20240328	173600	4693115550	18670	18670	18670	18670	0
91	20240328	173500	4693115550	18670	18670	18670	18670	0
92	20240328	173400	4693115550	18670	18670	18670	18670	31497
93	20240328	173300	4693115550	18670	18670	18670	18670	0
94	20240328	173200	4693115550	18670	18670	18670	18670	0
95	20240328	173100	4693115550	18670	18670	18670	18670	0
96	20240328	173000	4693115550	18670	18670	18670	18670	0
97	20240328	172900	4693115550	18670	18670	18670	18670	0
98	20240328	172800	4693115550	18670	18670	18670	18670	0
99	20240328	172700	4693115550	18670	18670	18670	18670	0
100	20240328	172600	4693115550	18670	18670	18670	18670	0
101	20240328	172500	4693115550	18670	18670	18670	18670	0
102	20240328	172400	4693115550	18670	18670	18670	18670	0
103	20240328	172300	4693115550	18670	18670	18670	18670	0
104	20240328	172200	4693115550	18670	18670	18670	18670	0
105	20240328	172100	4693115550	18670	18670	18670	18670	0
106	20240328	172000	4693115550	18670	18670	18670	18670	0
107	20240328	171900	4693115550	18670	18670	18670	18670	0
108	20240328	171800	4693115550	18670	18670	18670	18670	0
109	20240328	171700	4693115550	18670	18670	18670	18670	0
110	20240328	171600	4693115550	18670	18670	18670	18670	0
111	20240328	171500	4693115550	18670	18670	18670	18670	0
112	20240328	171400	4693115550	18670	18670	18670	18670	0
113	20240328	171300	4693115550	18670	18670	18670	18670	0
114	20240328	171200	4693115550	18670	18670	18670	18670	0
115	20240328	171100	4693115550	18670	18670	18670	18670	0
116	20240328	171000	4693115550	18670	18670	18670	18670	0
117	20240328	170900	4693115550	18670	18670	18670	18670	0
118	20240328	170800	4693115550	18670	18670	18670	18670	0
119	20240328	170700	4693115550	18670	18670	18670	18670	0
120	20240328	170600	4693115550	18670	18670	18670	18670	0
121	20240328	170500	4693115550	18670	18670	18670	18670	0
122	20240328	170400	4693115550	18670	18670	18670	18670	31497
123	20240328	170300	4693115550	18670	18670	18670	18670	0
124	20240328	170200	4693115550	18670	18670	18670	18670	0
125	20240328	170100	4693115550	18670	18670	18670	18670	0
126	20240328	170000	4693115550	18670	18670	18670	18670	0
127	20240328	165900	4693115550	18670	18670	18670	18670	0
128	20240328	165800	4693115550	18670	18670	18670	18670	0
129	20240328	165700	4693115550	18670	18670	18670	18670	0
130	20240328	165600	4693115550	18670	18670	18670	18670	0
131	20240328	165500	4693115550	18670	18670	18670	18670	0
132	20240328	165400	4693115550	18670	18670	18670	18670	0
133	20240328	165300	4693115550	18670	18670	18670	18670	0
134	20240328	165200	4693115550	18670	18670	18670	18670	0
135	20240328	165100	4693115550	18670	18670	18670	18670	0
136	20240328	165000	4693115550	18670	18670	18670	18670	0
137	20240328	164900	4693115550	18670	18670	18670	18670	0
138	20240328	164800	4693115550	18670	18670	18670	18670	0
139	20240328	164700	4693115550	18670	18670	18670	18670	0
140	20240328	164600	4693115550	18670	18670	18670	18670	0
141	20240328	164500	4693115550	18670	18670	18670	18670	0
142	20240328	164400	4693115550	18670	18670	18670	18670	0
143	20240328	164300	4693115550	18670	18670	18670	18670	0
144	20240328	164200	4693115550	18670	18670	18670	18670	0
145	20240328	164100	4693115550	18670	18670	18670	18670	0
146	20240328	164000	4693115550	18670	18670	18670	18670	0
147	20240328	163900	4693115550	18670	18670	18670	18670	0
148	20240328	163800	4693115550	18670	18670	18670	18670	0
149	20240328	163700	4693115550	18670	18670	18670	18670	0
150	20240328	163600	4693115550	18670	18670	18670	18670	0
151	20240328	163500	4693115550	18670	18670	18670	18670	0
152	20240328	163400	4693115550	18670	18670	18670	18670	31497
153	20240328	163300	4693115550	18670	18670	18670	18670	0
154	20240328	163200	4693115550	18670	18670	18670	18670	0
155	20240328	163100	4693115550	18670	18670	18670	18670	0
156	20240328	163000	4693115550	18670	18670	18670	18670	0
157	20240328	162900	4693115550	18670	18670	18670	18670	0
158	20240328	162800	4693115550	18670	18670	18670	18670	0
159	20240328	162700	4693115550	18670	18670	18670	18670	0
160	20240328	162600	4693115550	18670	18670	18670	18670	0
161	20240328	162500	4693115550	18670	18670	18670	18670	0
162	20240328	162400	4693115550	18670	18670	18670	18670	0
163	20240328	162300	4693115550	18670	18670	18670	18670	0
164	20240328	162200	4693115550	18670	18670	18670	18670	0
165	20240328	162100	4693115550	18670	18670	18670	18670	0
166	20240328	162000	4693115550	18670	18670	18670	18670	0
167	20240328	161900	4693115550	18670	18670	18670	18670	0
168	20240328	161800	4693115550	18670	18670	18670	18670	0
169	20240328	161700	4693115550	18670	18670	18670	18670	0
170	20240328	161600	4693115550	18670	18670	18670	18670	0
171	20240328	161500	4693115550	18670	18670	18670	18670	0
172	20240328	161400	4693115550	18670	18670	18670	18670	0
173	20240328	161300	4693115550	18670	18670	18670	18670	0
174	20240328	161200	4693115550	18670	18670	18670	18670	0
175	20240328	161100	4693115550	18670	18670	18670	18670	0
176	20240328	161000	4693115550	18670	18670	18670	18670	0
177	20240328	160900	4693115550	18670	18670	18670	18670	0
178	20240328	160800	4693115550	18670	18670	18670	18670	0
179	20240328	160700	4693115550	18670	18670	18670	18670	0
180	20240328	160600	4693115550	18670	18670	18670	18670	0
181	20240328	160500	4693115550	18670	18670	18670	18670	0
182	20240328	160400	4693115550	18670	18670	18670	18670	31497
183	20240328	160300	4693115550	18670	18670	18670	18670	0
184	20240328	160200	4693115550	18670	18670	18670	18670	0
185	20240328	160100	4693115550	18670	18670	18670	18670	0
186	20240328	160000	4693115550	18670	18670	18670	18670	0
187	20240328	155900	4693115550	18670	18670	18670	18670	0
188	20240328	155800	4693115550	18670	18670	18670	18670	0
189	20240328	155700	4693115550	18670	18670	18670	18670	0
190	20240328	155600	4693115550	18670	18670	18670	18670	0
191	20240328	155500	4693115550	18670	18670	18670	18670	0
192	20240328	155400	4693115550	18670	18670	18670	18670	0
193	20240328	155300	4693115550	18670	18670	18670	18670	0
194	20240328	155200	4693115550	18670	18670	18670	18670	0
195	20240328	155100	4693115550	18670	18670	18670	18670	0
196	20240328	155000	4693115550	18670	18670	18670	18670	0
197	20240328	154900	4693115550	18670	18670	18670	18670	0
198	20240328	154800	4693115550	18670	18670	18670	18670	0
199	20240328	154700	4693115550	18670	18670	18670	18670	0
200	20240328	154600	4693115550	18670	18670	18670	18670	0
201	20240328	154500	4693115550	18670	18670	18670	18670	0
202	20240328	154400	4693115550	18670	18670	18670	18670	0
203	20240328	154300	4693115550	18670	18670	18670	18670	0
204	20240328	154200	4693115550	18670	18670	18670	18670	0
205	20240328	154100	4693115550	18670	18670	18670	18670	0
206	20240328	154000	4693115550	18670	18670	18670	18670	0
207	20240328	153900	4693115550	18670	18670	18670	18670	0
208	20240328	153800	4693115550	18670	18670	18670	18670	0
209	20240328	153700	4693115550	18670	18670	18670	18670	0
210	20240328	153600	4693115550	18670	18670	18670	18670	0
211	20240328	153500	4693115550	18670	18670	18670	18670	0
212	20240328	153400	4693115550	18670	18670	18670	18670	31497
213	20240328	153300	4693115550	18670	18670	18670	18670	0
214	20240328	153200	4693115550	18670	18670	18670	18670	0
215	20240328	153100	4693115550	18670	18670	18670	18670	0
216	20240328	153000	4693115550	18670	18670	18670	18670	31497
217	20240328	152900	4105066560	18710	18710	18710	18710	0
218	20240328	152800	4105066560	18710	18710	18710	18710	0
219	20240328	152700	4105066560	18710	18710	18710	18710	0
220	20240328	152600	4105066560	18710	18710	18710	18710	0
221	20240328	152500	4105066560	18710	18710	18710	18710	0
222	20240328	152400	4105066560	18710	18710	18710	18710	0
223	20240328	152300	4105066560	18710	18710	18710	18710	0
224	20240328	152200	4105066560	18710	18710	18710	18710	0
225	20240328	152100	4105066560	18710	18710	18710	18710	0
226	20240328	152000	4105066560	18710	18710	18710	18710	0
227	20240328	151900	4105066560	18710	18710	18740	18710	288
228	20240328	151800	4099677950	18710	18710	18740	18710	263
229	20240328	151700	4094755800	18700	18750	18750	18700	456
230	20240328	151600	4086214410	18750	18740	18750	18730	816
231	20240328	151500	4070921250	18740	18760	18760	18740	1078
232	20240328	151400	4050702340	18760	18770	18770	18740	894
233	20240328	151300	4033930060	18770	18770	18770	18750	964
234	20240328	151200	4015841910	18770	18760	18770	18740	1639
235	20240328	151100	3985098690	18760	18740	18760	18740	860
236	20240328	151000	3968972040	18740	18740	18740	18700	1273
237	20240328	150900	3945122310	18740	18730	18740	18720	1082
238	20240328	150800	3924853570	18730	18740	18740	18700	1383
239	20240328	150700	3898952240	18730	18730	18740	18720	1029
240	20240328	150600	3879677510	18730	18730	18740	18720	1226
241	20240328	150500	3856706610	18740	18740	18740	18690	1145
242	20240328	150400	3835256710	18740	18730	18740	18720	1424
243	20240328	150300	3808578200	18730	18720	18730	18700	1106
244	20240328	150200	3787879110	18720	18700	18720	18700	1601
245	20240328	150100	3757917430	18700	18720	18730	18690	877
246	20240328	150000	3741505890	18720	18710	18720	18690	743
247	20240328	145900	3727607850	18710	18720	18740	18700	709
248	20240328	145800	3714333950	18720	18730	18740	18720	467
249	20240328	145700	3705587470	18720	18730	18740	18710	521
250	20240328	145600	3695830660	18730	18730	18740	18720	544
251	20240328	145500	3685640620	18730	18730	18740	18710	488
252	20240328	145400	3676499360	18730	18720	18730	18700	1177
253	20240328	145300	3654464420	18720	18730	18730	18710	465
254	20240328	145200	3645756850	18720	18710	18730	18710	620
255	20240328	145100	3634150590	18700	18720	18730	18700	663
256	20240328	145000	3621740220	18720	18720	18730	18710	519
257	20240328	144900	3612023050	18710	18720	18720	18710	380
258	20240328	144800	3604910220	18720	18710	18720	18700	644
259	20240328	144700	3592860860	18700	18720	18720	18700	608
260	20240328	144600	3581481960	18710	18710	18730	18700	292
261	20240328	144500	3576017810	18720	18730	18730	18700	651
262	20240328	144400	3563831940	18730	18730	18730	18700	687
263	20240328	144300	3550975960	18730	18710	18730	18710	544
264	20240328	144200	3540792740	18720	18720	18730	18710	411
265	20240328	144100	3533095860	18710	18720	18730	18710	504
266	20240328	144000	3523659410	18710	18720	18730	18700	616
267	20240328	143900	3512130280	18720	18720	18720	18700	448
268	20240328	143800	3503744270	18710	18720	18720	18700	491
269	20240328	143700	3494554300	18710	18710	18730	18710	467
270	20240328	143600	3485811360	18720	18720	18730	18700	499
271	20240328	143500	3476469220	18710	18710	18720	18700	506
272	20240328	143400	3467001080	18710	18720	18730	18700	556
273	20240328	143300	3456598090	18720	18710	18720	18700	529
274	20240328	143200	3446699380	18700	18720	18730	18700	446
275	20240328	143100	3438353360	18720	18720	18720	18710	459
276	20240328	143000	3429761480	18720	18710	18720	18700	606
277	20240328	142900	3418424950	18700	18730	18730	18700	564
278	20240328	142800	3407867620	18710	18720	18730	18710	457
279	20240328	142700	3399311380	18720	18710	18720	18700	751
280	20240328	142600	3385257650	18720	18720	18730	18710	708
281	20240328	142500	3372003910	18720	18720	18730	18710	337
282	20240328	142400	3365694570	18710	18710	18720	18700	593
283	20240328	142300	3354596260	18710	18710	18720	18700	492
284	20240328	142200	3345389190	18710	18710	18720	18700	500
285	20240328	142100	3336032490	18710	18710	18710	18700	417
286	20240328	142000	3328230990	18710	18720	18730	18710	845
287	20240328	141900	3312413700	18720	18730	18730	18700	269
288	20240328	141800	3307376590	18720	18730	18730	18710	456
289	20240328	141700	3298840830	18720	18710	18730	18700	389
290	20240328	141600	3291560870	18710	18730	18730	18710	491
291	20240328	141500	3282370300	18730	18730	18730	18720	396
292	20240328	141400	3274954100	18730	18710	18730	18710	361
293	20240328	141300	3268197900	18710	18710	18710	18700	376
294	20240328	141200	3261163900	18710	18700	18730	18700	1038
295	20240328	141100	3241750090	18700	18700	18700	18690	405
296	20240328	141000	3234177570	18700	18720	18730	18690	4061
297	20240328	140900	3158226790	18730	18730	18740	18720	665
298	20240328	140800	3145772580	18730	18710	18730	18710	535
299	20240328	140700	3135755840	18710	18720	18730	18710	2177
300	20240328	140600	3095004540	18730	18720	18740	18720	479
301	20240328	140500	3086031920	18720	18730	18730	18720	598
302	20240328	140400	3074833970	18730	18730	18730	18720	448
303	20240328	140300	3066443860	18730	18730	18730	18720	493
304	20240328	140200	3057210550	18730	18740	18740	18720	1263
305	20240328	140100	3033555240	18740	18740	18740	18730	341
306	20240328	140000	3027165420	18740	18740	18740	18730	434
307	20240328	135900	3019033240	18740	18740	18740	18730	1169
308	20240328	135800	2997133320	18730	18750	18750	18730	872
309	20240328	135700	2980793340	18750	18750	18750	18740	536
310	20240328	135600	2970744820	18750	18750	18780	18740	411
311	20240328	135500	2963036830	18750	18760	18780	18740	390
312	20240328	135400	2955723440	18770	18760	18780	18740	479
313	20240328	135300	2946735970	18750	18770	18780	18740	766
314	20240328	135200	2932366330	18760	18770	18770	18750	419
315	20240328	135100	2924505800	18770	18750	18780	18750	412
316	20240328	135000	2916775670	18760	18770	18780	18750	400
317	20240328	134900	2909268190	18770	18770	18770	18760	444
318	20240328	134800	2900934800	18770	18780	18780	18750	435
319	20240328	134700	2892770820	18780	18770	18780	18760	492
320	20240328	134600	2883536300	18770	18770	18770	18760	214
321	20240328	134500	2879520620	18770	18760	18770	18760	470
322	20240328	134400	2870699830	18770	18770	18770	18760	380
323	20240328	134300	2863568190	18770	18770	18770	18750	357
324	20240328	134200	2856868550	18770	18780	18780	18760	572
325	20240328	134100	2846130720	18770	18770	18780	18760	455
326	20240328	134000	2837590330	18760	18770	18770	18760	442
327	20240328	133900	2829295310	18760	18770	18770	18760	465
328	20240328	133800	2820568220	18770	18770	18770	18760	423
329	20240328	133700	2812629000	18770	18770	18770	18760	423
330	20240328	133600	2804690370	18770	18770	18770	18760	380
331	20240328	133500	2797558890	18770	18760	18770	18750	573
332	20240328	133400	2786808100	18760	18760	18760	18750	212
333	20240328	133300	2782831060	18750	18750	18760	18740	462
334	20240328	133200	2774168780	18740	18760	18760	18740	485
335	20240328	133100	2765073430	18750	18760	18760	18750	190
336	20240328	133000	2761509750	18760	18760	18760	18750	454
337	20240328	132900	2752995070	18760	18760	18770	18750	484
338	20240328	132800	2743915190	18770	18760	18770	18750	608
339	20240328	132700	2732511690	18750	18760	18760	18750	334
340	20240328	132600	2726246240	18750	18770	18780	18750	1304
341	20240328	132500	2701777720	18770	18770	18770	18760	289
342	20240328	132400	2696353660	18760	18770	18770	18760	179
343	20240328	132300	2692994620	18760	18760	18770	18750	623
344	20240328	132200	2681305970	18760	18750	18760	18750	271
345	20240328	132100	2676222070	18760	18760	18760	18750	244
346	20240328	132000	2671645270	18760	18740	18760	18730	547
347	20240328	131900	2661388460	18750	18750	18760	18730	1213
348	20240328	131800	2638645380	18740	18750	18750	18730	1020
349	20240328	131700	2619521430	18740	18760	18760	18740	1760
350	20240328	131600	2586522870	18760	18780	18780	18760	400
351	20240328	131500	2579016100	18780	18780	18780	18760	338
352	20240328	131400	2572669660	18780	18780	18780	18770	234
353	20240328	131300	2568276630	18780	18760	18780	18760	75
354	20240328	131200	2566868840	18760	18780	18780	18760	677
355	20240328	131100	2554159430	18790	18770	18790	18770	263
356	20240328	131000	2549218590	18790	18770	18790	18770	198
357	20240328	130900	2545499200	18770	18780	18800	18770	426
358	20240328	130800	2537497130	18780	18780	18790	18780	270
359	20240328	130700	2532424680	18780	18780	18800	18780	460
360	20240328	130600	2523781890	18790	18780	18800	18780	388
361	20240328	130500	2516490040	18790	18790	18800	18780	246
362	20240328	130400	2511868400	18790	18790	18790	18780	317
363	20240328	130300	2505912140	18790	18780	18790	18780	198
364	20240328	130200	2502192250	18770	18780	18790	18770	401
365	20240328	130100	2494660590	18780	18770	18780	18770	169
366	20240328	130000	2491486810	18780	18780	18780	18770	187
367	20240328	125900	2487975480	18780	18780	18780	18770	175
368	20240328	125800	2484689640	18780	18790	18790	18780	234
369	20240328	125700	2480294700	18780	18790	18790	18780	277
370	20240328	125600	2475090480	18790	18790	18790	18780	213
371	20240328	125500	2471088850	18790	18790	18790	18780	343
372	20240328	125400	2464644340	18790	18760	18790	18760	274
373	20240328	125300	2459498670	18780	18770	18780	18760	171
374	20240328	125200	2456288710	18770	18760	18770	18760	153
375	20240328	125100	2453417340	18770	18770	18770	18760	527
376	20240328	125000	2443528120	18780	18770	18790	18770	209
377	20240328	124900	2439603390	18770	18790	18790	18770	91
378	20240328	124800	2437894210	18780	18790	18790	18780	109
379	20240328	124700	2435846530	18760	18800	18800	18760	292
380	20240328	124600	2430360850	18780	18790	18800	18780	244
381	20240328	124500	2425775980	18790	18800	18800	18780	98
382	20240328	124400	2423934010	18800	18800	18800	18780	270
383	20240328	124300	2418860000	18800	18800	18800	18790	170
384	20240328	124200	2415665030	18800	18790	18800	18790	181
385	20240328	124100	2412262940	18790	18800	18800	18790	76
386	20240328	124000	2410834180	18790	18800	18800	18780	244
387	20240328	123900	2406248130	18780	18770	18800	18770	90
388	20240328	123800	2404556790	18760	18790	18790	18760	211
389	20240328	123700	2400596380	18780	18780	18800	18780	223
390	20240328	123600	2396406770	18790	18800	18800	18790	298
391	20240328	123500	2390805570	18800	18800	18800	18790	229
392	20240328	123400	2386500870	18800	18800	18800	18790	62
393	20240328	123300	2385335340	18800	18800	18800	18790	283
394	20240328	123200	2380015420	18800	18800	18800	18790	163
395	20240328	123100	2376951080	18800	18800	18800	18790	104
396	20240328	123000	2374995980	18810	18800	18810	18790	277
397	20240328	122900	2369787120	18800	18790	18800	18780	186
398	20240328	122800	2366290920	18790	18800	18800	18790	255
399	20240328	122700	2361497480	18800	18780	18800	18780	78
400	20240328	122600	2360031860	18790	18790	18790	18780	261
401	20240328	122500	2355128230	18780	18780	18790	18780	235
402	20240328	122400	2350712900	18780	18770	18790	18770	96
403	20240328	122300	2348910360	18780	18800	18800	18780	167
404	20240328	122200	2345772210	18800	18790	18800	18770	887
405	20240328	122100	2329105260	18790	18810	18810	18790	2048
406	20240328	122000	2290620730	18810	18810	18810	18800	164
407	20240328	121900	2287535910	18800	18810	18820	18800	256
408	20240328	121800	2282721570	18810	18820	18820	18810	130
409	20240328	121700	2280275180	18810	18810	18810	18800	161
410	20240328	121600	2277247240	18810	18810	18810	18800	153
411	20240328	121500	2274369400	18810	18800	18820	18800	488
412	20240328	121400	2265187530	18800	18800	18810	18800	188
413	20240328	121300	2261651910	18800	18800	18800	18790	200
414	20240328	121200	2257892070	18800	18800	18800	18790	170
415	20240328	121100	2254696560	18800	18790	18800	18790	163
416	20240328	121000	2251632620	18780	18800	18800	18780	254
417	20240328	120900	2246859550	18790	18780	18790	18780	235
418	20240328	120800	2242444460	18780	18790	18790	18780	197
419	20240328	120700	2238743520	18790	18790	18790	18780	140
420	20240328	120600	2236113090	18790	18790	18800	18790	114
421	20240328	120500	2233970620	18780	18800	18800	18780	202
422	20240328	120400	2230173430	18800	18800	18800	18780	186
423	20240328	120300	2226677910	18790	18810	18810	18790	328
424	20240328	120200	2220510310	18810	18810	18810	18810	131
425	20240328	120100	2218046200	18800	18820	18820	18800	221
426	20240328	120000	2213888300	18820	18830	18830	18800	356
427	20240328	115900	2207187580	18830	18820	18830	18820	187
428	20240328	115800	2203667560	18820	18820	18820	18820	175
429	20240328	115700	2200374060	18820	18800	18820	18800	245
430	20240328	115600	2195765220	18800	18820	18820	18800	329
431	20240328	115500	2189573950	18810	18820	18830	18810	325
432	20240328	115400	2183457380	18830	18830	18830	18820	239
433	20240328	115300	2178957660	18820	18830	18830	18820	256
434	20240328	115200	2174137230	18830	18830	18840	18800	325
435	20240328	115100	2168018220	18840	18810	18840	18800	3280
436	20240328	115000	2106297690	18810	18810	18810	18800	284
437	20240328	114900	2100955920	18800	18790	18800	18780	2954
438	20240328	114800	2045438590	18790	18790	18790	18780	474
439	20240328	114700	2036532280	18780	18780	18790	18780	138
440	20240328	114600	2033939830	18780	18790	18790	18780	461
441	20240328	114500	2025278110	18790	18790	18790	18780	473
442	20240328	114400	2016390460	18790	18790	18790	18780	199
443	20240328	114300	2012651350	18790	18790	18790	18780	168
444	20240328	114200	2009494680	18790	18780	18790	18780	105
445	20240328	114100	2007522220	18790	18790	18790	18780	245
446	20240328	114000	2002918900	18780	18780	18790	18780	253
447	20240328	113900	1998165190	18790	18790	18790	18780	106
448	20240328	113800	1996173650	18780	18780	18790	18780	258
449	20240328	113700	1991326040	18790	18780	18790	18780	214
450	20240328	113600	1987305370	18780	18780	18790	18780	212
451	20240328	113500	1983322280	18780	18790	18790	18780	394
452	20240328	113400	1975919770	18790	18780	18790	18780	342
453	20240328	113300	1969493700	18790	18790	18790	18780	288
454	20240328	113200	1964084380	18790	18790	18790	18770	120
455	20240328	113100	1961829920	18770	18780	18790	18770	115
456	20240328	113000	1959669540	18780	18780	18790	18780	319
457	20240328	112900	1953678340	18790	18790	18790	18770	514
458	20240328	112800	1944024210	18790	18780	18790	18770	560
459	20240328	112700	1933507180	18780	18790	18790	18770	1227
460	20240328	112600	1910464040	18790	18790	18790	18770	68
461	20240328	112500	1909186650	18790	18790	18790	18780	375
462	20240328	112400	1902142740	18780	18790	18800	18780	380
463	20240328	112300	1895002530	18790	18790	18800	18790	179
464	20240328	112200	1891637470	18790	18800	18800	18790	132
465	20240328	112100	1889156200	18810	18810	18810	18800	185
466	20240328	112000	1885677780	18810	18800	18810	18790	248
467	20240328	111900	1881014130	18800	18790	18810	18780	296
468	20240328	111800	1875451300	18800	18800	18800	18790	245
469	20240328	111700	1870845990	18800	18830	18830	18800	547
470	20240328	111600	1860559370	18830	18830	18830	18800	145
471	20240328	111500	1857829470	18820	18820	18820	18820	209
472	20240328	111400	1853896090	18830	18820	18830	18820	277
473	20240328	111300	1848682550	18830	18820	18830	18820	241
474	20240328	111200	1844144940	18810	18790	18810	18790	445
475	20240328	111100	1835774510	18780	18820	18820	18780	166
476	20240328	111000	1832651450	18820	18800	18820	18770	406
477	20240328	110900	1825017600	18820	18810	18820	18800	436
478	20240328	110800	1816814620	18820	18810	18820	18800	264
479	20240328	110700	1811848460	18810	18830	18830	18800	769
480	20240328	110600	1797375890	18830	18830	18830	18820	286
481	20240328	110500	1791991750	18830	18830	18840	18820	789
482	20240328	110400	1777131620	18820	18840	18840	18820	197
483	20240328	110300	1773422380	18840	18840	18840	18820	340
484	20240328	110200	1767018680	18830	18850	18850	18830	748
485	20240328	110100	1752926010	18850	18850	18860	18850	764
486	20240328	110000	1738524210	18840	18860	18860	18830	1007
487	20240328	105900	1719546950	18860	18870	18870	18840	1045
488	20240328	105800	1699846380	18870	18900	18910	18870	560
489	20240328	105700	1689269620	18910	18830	18930	18800	17157
490	20240328	105600	1365587390	18830	18780	18830	18770	12466
491	20240328	105500	1131252090	18780	18770	18780	18770	398
492	20240328	105400	1123777660	18770	18770	18780	18770	568
493	20240328	105300	1113110740	18780	18770	18780	18770	2177
494	20240328	105200	1072242490	18770	18760	18770	18760	65
495	20240328	105100	1071022460	18770	18770	18770	18760	347
496	20240328	105000	1064509280	18770	18760	18770	18750	684
497	20240328	104900	1051675290	18760	18760	18760	18750	77
498	20240328	104800	1050230780	18760	18760	18760	18750	249
499	20240328	104700	1045559970	18750	18760	18760	18750	438
500	20240328	104600	1037343110	18760	18760	18760	18740	335
501	20240328	104500	1031059780	18760	18760	18760	18750	141
502	20240328	104400	1028415770	18760	18760	18760	18750	404
503	20240328	104300	1020837340	18760	18750	18760	18750	520
504	20240328	104200	1011085080	18750	18750	18750	18740	104
505	20240328	104100	1009135130	18750	18750	18750	18740	337
506	20240328	104000	1002816420	18750	18750	18750	18740	358
507	20240328	103900	996104580	18740	18740	18750	18740	254
508	20240328	103800	991342700	18740	18740	18750	18740	113
509	20240328	103700	989224070	18740	18760	18760	18740	213
510	20240328	103600	985229970	18750	18760	18760	18750	365
511	20240328	103500	978383890	18760	18760	18760	18750	85
512	20240328	103400	976789310	18760	18750	18760	18740	1300
513	20240328	103300	952417310	18760	18760	18760	18750	150
514	20240328	103200	949604240	18750	18760	18760	18750	88
515	20240328	103100	947953370	18750	18760	18760	18750	877
516	20240328	103000	931507550	18750	18760	18760	18750	240
517	20240328	102900	927005680	18760	18750	18760	18750	196
518	20240328	102800	923328730	18760	18760	18760	18750	211
519	20240328	102700	919370400	18750	18760	18760	18750	84
520	20240328	102600	917794590	18760	18750	18760	18750	190
521	20240328	102500	914231920	18750	18760	18760	18740	392
522	20240328	102400	906882440	18760	18750	18760	18750	123
523	20240328	102300	904575230	18760	18750	18760	18740	205
524	20240328	102200	900731450	18740	18750	18760	18740	492
525	20240328	102100	891506980	18750	18750	18760	18740	420
526	20240328	102000	883630180	18750	18750	18750	18740	131
527	20240328	101900	881173980	18750	18760	18760	18750	353
528	20240328	101800	874554390	18750	18750	18760	18750	141
529	20240328	101700	871909710	18730	18760	18770	18730	1073
530	20240328	101600	851785020	18760	18770	18770	18760	308
531	20240328	101500	846006080	18760	18770	18770	18760	176
532	20240328	101400	842702580	18770	18770	18770	18760	610
533	20240328	101300	831255070	18770	18770	18770	18760	247
534	20240328	101200	826620540	18760	18770	18770	18760	278
535	20240328	101100	821404080	18760	18730	18770	18720	7618
536	20240328	101000	678608310	18730	18730	18730	18720	189
537	20240328	100900	675068990	18720	18730	18730	18720	115
538	20240328	100800	672915080	18720	18710	18720	18700	593
539	20240328	100700	661818530	18700	18710	18710	18700	190
540	20240328	100600	658263650	18710	18700	18720	18700	1771
541	20240328	100500	625137540	18690	18690	18700	18690	73
542	20240328	100400	623772500	18700	18690	18700	18690	101
543	20240328	100300	621884280	18700	18700	18700	18690	422
544	20240328	100200	613994890	18690	18690	18700	18690	1183
545	20240328	100100	591884410	18680	18690	18690	18680	9
546	20240328	100000	591716250	18680	18680	18690	18680	77
547	20240328	095900	590277230	18690	18690	18690	18690	47
548	20240328	095800	589398800	18690	18680	18690	18680	11
549	20240328	095700	589193220	18680	18680	18680	18680	47
550	20240328	095600	588315260	18680	18680	18690	18680	79
551	20240328	095500	586838790	18690	18690	18690	18680	129
552	20240328	095400	584428830	18690	18680	18690	18680	3
553	20240328	095300	584372770	18680	18680	18680	18680	1
554	20240328	095200	584354090	18690	18680	18690	18680	3
555	20240328	095100	584298030	18680	18670	18680	18670	313
556	20240328	095000	578452210	18670	18670	18670	18660	118
557	20240328	094900	576249160	18660	18670	18670	18660	166
558	20240328	094800	573150040	18660	18660	18660	18660	21
559	20240328	094700	572758180	18670	18680	18680	18670	127
560	20240328	094600	570387010	18690	18690	18690	18690	270
561	20240328	094500	565340710	18700	18700	18700	18690	190
562	20240328	094400	561788870	18690	18700	18700	18690	11
563	20240328	094300	561583190	18690	18680	18690	18680	536
564	20240328	094200	551566350	18680	18690	18690	18680	115
565	20240328	094100	549418060	18690	18690	18690	18690	165
566	20240328	094000	546334210	18690	18670	18690	18670	595
567	20240328	093900	535217950	18680	18680	18680	18640	4480
568	20240328	093800	451589050	18680	18680	18680	18670	84
569	20240328	093700	450019940	18680	18670	18680	18670	1524
570	20240328	093600	421563220	18670	18680	18680	18670	43
571	20240328	093500	420759990	18680	18680	18680	18670	52
572	20240328	093400	419789100	18680	18670	18680	18670	120
573	20240328	093300	417547970	18670	18680	18680	18670	262
574	20240328	093200	412654960	18670	18680	18680	18670	119
575	20240328	093100	410432050	18680	18680	18680	18680	307
576	20240328	093000	404697290	18680	18690	18690	18680	211
577	20240328	092900	400754000	18700	18670	18700	18670	1783
578	20240328	092800	367418990	18680	18680	18680	18670	246
579	20240328	092700	362825210	18680	18680	18680	18670	264
580	20240328	092600	357893700	18680	18680	18680	18680	22
581	20240328	092500	357482740	18680	18680	18680	18680	377
582	20240328	092400	350440380	18680	18680	18680	18680	40
583	20240328	092300	349693180	18670	18680	18680	18670	170
584	20240328	092200	346518630	18680	18680	18680	18680	256
585	20240328	092100	341736550	18680	18680	18680	18680	101
586	20240328	092000	339849870	18680	18670	18680	18670	111
587	20240328	091900	337777480	18670	18670	18680	18670	75
588	20240328	091800	336376800	18680	18680	18690	18680	462
589	20240328	091700	327746610	18680	18690	18690	18680	25
590	20240328	091600	327279600	18690	18690	18700	18690	428
591	20240328	091500	319280260	18700	18690	18700	18690	53
592	20240328	091400	318289170	18690	18700	18700	18690	55
593	20240328	091300	317260770	18700	18700	18700	18690	16
594	20240328	091200	316961630	18700	18700	18700	18700	197
595	20240328	091100	313277730	18690	18730	18730	18690	113
596	20240328	091000	311162480	18720	18700	18730	18700	854
597	20240328	090900	295173120	18690	18700	18730	18690	2949
598	20240328	090800	240014710	18690	18700	18700	18690	112
599	20240328	090700	237920360	18680	18700	18730	18660	485
600	20240328	090600	228849430	18690	18660	18690	18640	2561
601	20240328	090500	181020210	18620	18610	18660	18610	244
602	20240328	090400	176474520	18600	18600	18600	18600	3
603	20240328	090300	176418720	18600	18590	18640	18590	384
604	20240328	090200	169274510	18590	18630	18630	18590	6573
605	20240328	090100	46949420	18630	18630	18690	18630	649
606	20240328	090000	34854050	18640	18620	18690	18620	1871