KissMeData/009900/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	185300	5915593640	15660	15660	15660	15660	5510
3	20240305	185200	5915593640	15660	15660	15660	15660	0
4	20240305	185100	5915593640	15660	15660	15660	15660	0
5	20240305	185000	5915593640	15660	15660	15660	15660	0
6	20240305	184900	5915593640	15660	15660	15660	15660	0
7	20240305	184800	5915593640	15660	15660	15660	15660	0
8	20240305	184700	5915593640	15660	15660	15660	15660	0
9	20240305	184600	5915593640	15660	15660	15660	15660	0
10	20240305	184500	5915593640	15660	15660	15660	15660	0
11	20240305	184400	5915593640	15660	15660	15660	15660	0
12	20240305	184300	5915593640	15660	15660	15660	15660	0
13	20240305	184200	5915593640	15660	15660	15660	15660	0
14	20240305	184100	5915593640	15660	15660	15660	15660	0
15	20240305	184000	5915593640	15660	15660	15660	15660	0
16	20240305	183900	5915593640	15660	15660	15660	15660	0
17	20240305	183800	5915593640	15660	15660	15660	15660	0
18	20240305	183700	5915593640	15660	15660	15660	15660	0
19	20240305	183600	5915593640	15660	15660	15660	15660	0
20	20240305	183500	5915593640	15660	15660	15660	15660	0
21	20240305	183400	5915593640	15660	15660	15660	15660	0
22	20240305	183300	5915593640	15660	15660	15660	15660	0
23	20240305	183200	5915593640	15660	15660	15660	15660	0
24	20240305	183100	5915593640	15660	15660	15660	15660	0
25	20240305	183000	5915593640	15660	15660	15660	15660	0
26	20240305	182900	5915593640	15660	15660	15660	15660	0
27	20240305	182800	5915593640	15660	15660	15660	15660	0
28	20240305	182700	5915593640	15660	15660	15660	15660	0
29	20240305	182600	5915593640	15660	15660	15660	15660	0
30	20240305	182500	5915593640	15660	15660	15660	15660	0
31	20240305	182400	5915593640	15660	15660	15660	15660	0
32	20240305	182300	5915593640	15660	15660	15660	15660	5510
33	20240305	182200	5915593640	15660	15660	15660	15660	0
34	20240305	182100	5915593640	15660	15660	15660	15660	0
35	20240305	182000	5915593640	15660	15660	15660	15660	0
36	20240305	181900	5915593640	15660	15660	15660	15660	0
37	20240305	181800	5915593640	15660	15660	15660	15660	0
38	20240305	181700	5915593640	15660	15660	15660	15660	0
39	20240305	181600	5915593640	15660	15660	15660	15660	0
40	20240305	181500	5915593640	15660	15660	15660	15660	0
41	20240305	181400	5915593640	15660	15660	15660	15660	0
42	20240305	181300	5915593640	15660	15660	15660	15660	0
43	20240305	181200	5915593640	15660	15660	15660	15660	0
44	20240305	181100	5915593640	15660	15660	15660	15660	0
45	20240305	181000	5915593640	15660	15660	15660	15660	0
46	20240305	180900	5915593640	15660	15660	15660	15660	0
47	20240305	180800	5915593640	15660	15660	15660	15660	0
48	20240305	180700	5915593640	15660	15660	15660	15660	0
49	20240305	180600	5915593640	15660	15660	15660	15660	0
50	20240305	180500	5915593640	15660	15660	15660	15660	0
51	20240305	180400	5915593640	15660	15660	15660	15660	0
52	20240305	180300	5915593640	15660	15660	15660	15660	0
53	20240305	180200	5915593640	15660	15660	15660	15660	0
54	20240305	180100	5915593640	15660	15660	15660	15660	0
55	20240305	180000	5915593640	15660	15660	15660	15660	0
56	20240305	175900	5915593640	15660	15660	15660	15660	0
57	20240305	175800	5915593640	15660	15660	15660	15660	0
58	20240305	175700	5915593640	15660	15660	15660	15660	0
59	20240305	175600	5915593640	15660	15660	15660	15660	0
60	20240305	175500	5915593640	15660	15660	15660	15660	0
61	20240305	175400	5915593640	15660	15660	15660	15660	0
62	20240305	175300	5915593640	15660	15660	15660	15660	5510
63	20240305	175200	5915593640	15660	15660	15660	15660	0
64	20240305	175100	5915593640	15660	15660	15660	15660	0
65	20240305	175000	5915593640	15660	15660	15660	15660	0
66	20240305	174900	5915593640	15660	15660	15660	15660	0
67	20240305	174800	5915593640	15660	15660	15660	15660	0
68	20240305	174700	5915593640	15660	15660	15660	15660	0
69	20240305	174600	5915593640	15660	15660	15660	15660	0
70	20240305	174500	5915593640	15660	15660	15660	15660	0
71	20240305	174400	5915593640	15660	15660	15660	15660	0
72	20240305	174300	5915593640	15660	15660	15660	15660	0
73	20240305	174200	5915593640	15660	15660	15660	15660	0
74	20240305	174100	5915593640	15660	15660	15660	15660	0
75	20240305	174000	5915593640	15660	15660	15660	15660	0
76	20240305	173900	5915593640	15660	15660	15660	15660	0
77	20240305	173800	5915593640	15660	15660	15660	15660	0
78	20240305	173700	5915593640	15660	15660	15660	15660	0
79	20240305	173600	5915593640	15660	15660	15660	15660	0
80	20240305	173500	5915593640	15660	15660	15660	15660	0
81	20240305	173400	5915593640	15660	15660	15660	15660	0
82	20240305	173300	5915593640	15660	15660	15660	15660	0
83	20240305	173200	5915593640	15660	15660	15660	15660	0
84	20240305	173100	5915593640	15660	15660	15660	15660	0
85	20240305	173000	5915593640	15660	15660	15660	15660	0
86	20240305	172900	5915593640	15660	15660	15660	15660	0
87	20240305	172800	5915593640	15660	15660	15660	15660	0
88	20240305	172700	5915593640	15660	15660	15660	15660	0
89	20240305	172600	5915593640	15660	15660	15660	15660	0
90	20240305	172500	5915593640	15660	15660	15660	15660	0
91	20240305	172400	5915593640	15660	15660	15660	15660	0
92	20240305	172300	5915593640	15660	15660	15660	15660	5510
93	20240305	172200	5915593640	15660	15660	15660	15660	0
94	20240305	172100	5915593640	15660	15660	15660	15660	0
95	20240305	172000	5915593640	15660	15660	15660	15660	0
96	20240305	171900	5915593640	15660	15660	15660	15660	0
97	20240305	171800	5915593640	15660	15660	15660	15660	0
98	20240305	171700	5915593640	15660	15660	15660	15660	0
99	20240305	171600	5915593640	15660	15660	15660	15660	0
100	20240305	171500	5915593640	15660	15660	15660	15660	0
101	20240305	171400	5915593640	15660	15660	15660	15660	0
102	20240305	171300	5915593640	15660	15660	15660	15660	0
103	20240305	171200	5915593640	15660	15660	15660	15660	0
104	20240305	171100	5915593640	15660	15660	15660	15660	0
105	20240305	171000	5915593640	15660	15660	15660	15660	0
106	20240305	170900	5915593640	15660	15660	15660	15660	0
107	20240305	170800	5915593640	15660	15660	15660	15660	0
108	20240305	170700	5915593640	15660	15660	15660	15660	0
109	20240305	170600	5915593640	15660	15660	15660	15660	0
110	20240305	170500	5915593640	15660	15660	15660	15660	0
111	20240305	170400	5915593640	15660	15660	15660	15660	0
112	20240305	170300	5915593640	15660	15660	15660	15660	0
113	20240305	170200	5915593640	15660	15660	15660	15660	0
114	20240305	170100	5915593640	15660	15660	15660	15660	0
115	20240305	170000	5915593640	15660	15660	15660	15660	0
116	20240305	165900	5915593640	15660	15660	15660	15660	0
117	20240305	165800	5915593640	15660	15660	15660	15660	0
118	20240305	165700	5915593640	15660	15660	15660	15660	0
119	20240305	165600	5915593640	15660	15660	15660	15660	0
120	20240305	165500	5915593640	15660	15660	15660	15660	0
121	20240305	165400	5915593640	15660	15660	15660	15660	0
122	20240305	165300	5915593640	15660	15660	15660	15660	5510
123	20240305	165200	5915593640	15660	15660	15660	15660	0
124	20240305	165100	5915593640	15660	15660	15660	15660	0
125	20240305	165000	5915593640	15660	15660	15660	15660	0
126	20240305	164900	5915593640	15660	15660	15660	15660	0
127	20240305	164800	5915593640	15660	15660	15660	15660	0
128	20240305	164700	5915593640	15660	15660	15660	15660	0
129	20240305	164600	5915593640	15660	15660	15660	15660	0
130	20240305	164500	5915593640	15660	15660	15660	15660	0
131	20240305	164400	5915593640	15660	15660	15660	15660	0
132	20240305	164300	5915593640	15660	15660	15660	15660	0
133	20240305	164200	5915593640	15660	15660	15660	15660	0
134	20240305	164100	5915593640	15660	15660	15660	15660	0
135	20240305	164000	5915593640	15660	15660	15660	15660	0
136	20240305	163900	5915593640	15660	15660	15660	15660	0
137	20240305	163800	5915593640	15660	15660	15660	15660	0
138	20240305	163700	5915593640	15660	15660	15660	15660	0
139	20240305	163600	5915593640	15660	15660	15660	15660	0
140	20240305	163500	5915593640	15660	15660	15660	15660	0
141	20240305	163400	5915593640	15660	15660	15660	15660	0
142	20240305	163300	5915593640	15660	15660	15660	15660	0
143	20240305	163200	5915593640	15660	15660	15660	15660	0
144	20240305	163100	5915593640	15660	15660	15660	15660	0
145	20240305	163000	5915593640	15660	15660	15660	15660	0
146	20240305	162900	5915593640	15660	15660	15660	15660	0
147	20240305	162800	5915593640	15660	15660	15660	15660	0
148	20240305	162700	5915593640	15660	15660	15660	15660	0
149	20240305	162600	5915593640	15660	15660	15660	15660	0
150	20240305	162500	5915593640	15660	15660	15660	15660	0
151	20240305	162400	5915593640	15660	15660	15660	15660	0
152	20240305	162300	5915593640	15660	15660	15660	15660	5510
153	20240305	162200	5915593640	15660	15660	15660	15660	0
154	20240305	162100	5915593640	15660	15660	15660	15660	0
155	20240305	162000	5915593640	15660	15660	15660	15660	0
156	20240305	161900	5915593640	15660	15660	15660	15660	0
157	20240305	161800	5915593640	15660	15660	15660	15660	0
158	20240305	161700	5915593640	15660	15660	15660	15660	0
159	20240305	161600	5915593640	15660	15660	15660	15660	0
160	20240305	161500	5915593640	15660	15660	15660	15660	0
161	20240305	161400	5915593640	15660	15660	15660	15660	0
162	20240305	161300	5915593640	15660	15660	15660	15660	0
163	20240305	161200	5915593640	15660	15660	15660	15660	0
164	20240305	161100	5915593640	15660	15660	15660	15660	0
165	20240305	161000	5915593640	15660	15660	15660	15660	0
166	20240305	160900	5915593640	15660	15660	15660	15660	0
167	20240305	160800	5915593640	15660	15660	15660	15660	0
168	20240305	160700	5915593640	15660	15660	15660	15660	0
169	20240305	160600	5915593640	15660	15660	15660	15660	0
170	20240305	160500	5915593640	15660	15660	15660	15660	0
171	20240305	160400	5915593640	15660	15660	15660	15660	0
172	20240305	160300	5915593640	15660	15660	15660	15660	0
173	20240305	160200	5915593640	15660	15660	15660	15660	0
174	20240305	160100	5915593640	15660	15660	15660	15660	0
175	20240305	160000	5915593640	15660	15660	15660	15660	0
176	20240305	155900	5915593640	15660	15660	15660	15660	0
177	20240305	155800	5915593640	15660	15660	15660	15660	0
178	20240305	155700	5915593640	15660	15660	15660	15660	0
179	20240305	155600	5915593640	15660	15660	15660	15660	0
180	20240305	155500	5915593640	15660	15660	15660	15660	0
181	20240305	155400	5915593640	15660	15660	15660	15660	0
182	20240305	155300	5915593640	15660	15660	15660	15660	5510
183	20240305	155200	5915593640	15660	15660	15660	15660	0
184	20240305	155100	5915593640	15660	15660	15660	15660	0
185	20240305	155000	5915593640	15660	15660	15660	15660	0
186	20240305	154900	5915593640	15660	15660	15660	15660	0
187	20240305	154800	5915593640	15660	15660	15660	15660	0
188	20240305	154700	5915593640	15660	15660	15660	15660	0
189	20240305	154600	5915593640	15660	15660	15660	15660	0
190	20240305	154500	5915593640	15660	15660	15660	15660	0
191	20240305	154400	5915593640	15660	15660	15660	15660	0
192	20240305	154300	5915593640	15660	15660	15660	15660	0
193	20240305	154200	5915593640	15660	15660	15660	15660	0
194	20240305	154100	5915593640	15660	15660	15660	15660	0
195	20240305	154000	5915593640	15660	15660	15660	15660	0
196	20240305	153900	5915593640	15660	15660	15660	15660	0
197	20240305	153800	5915593640	15660	15660	15660	15660	0
198	20240305	153700	5915593640	15660	15660	15660	15660	0
199	20240305	153600	5915593640	15660	15660	15660	15660	0
200	20240305	153500	5915593640	15660	15660	15660	15660	0
201	20240305	153400	5915593640	15660	15660	15660	15660	0
202	20240305	153300	5915593640	15660	15660	15660	15660	0
203	20240305	153200	5915593640	15660	15660	15660	15660	0
204	20240305	153100	5915593640	15660	15660	15660	15660	0
205	20240305	153000	5915593640	15660	15660	15660	15660	5510
206	20240305	152900	5829307040	15680	15680	15680	15680	0
207	20240305	152800	5829307040	15680	15680	15680	15680	0
208	20240305	152700	5829307040	15680	15680	15680	15680	0
209	20240305	152600	5829307040	15680	15680	15680	15680	0
210	20240305	152500	5829307040	15680	15680	15680	15680	0
211	20240305	152400	5829307040	15680	15680	15680	15680	0
212	20240305	152300	5829307040	15680	15680	15680	15680	0
213	20240305	152200	5829307040	15680	15680	15680	15680	0
214	20240305	152100	5829307040	15680	15680	15680	15680	0
215	20240305	152000	5829307040	15680	15680	15680	15680	0
216	20240305	151900	5829307040	15680	15680	15690	15670	1027
217	20240305	151800	5813203530	15670	15680	15680	15670	137
218	20240305	151700	5811056570	15680	15680	15680	15670	1529
219	20240305	151600	5787086170	15680	15670	15680	15670	704
220	20240305	151500	5776051140	15680	15670	15680	15670	1062
221	20240305	151400	5759399830	15680	15680	15680	15680	76
222	20240305	151300	5758208150	15680	15680	15680	15680	608
223	20240305	151200	5748674710	15680	15680	15680	15670	253
224	20240305	151100	5744709790	15680	15680	15680	15670	1149
225	20240305	151000	5726693580	15680	15670	15680	15670	85
226	20240305	150900	5725361080	15680	15680	15680	15670	135
227	20240305	150800	5723245410	15680	15680	15680	15670	1071
228	20240305	150700	5706453130	15670	15670	15680	15670	549
229	20240305	150600	5697850250	15680	15670	15680	15670	133
230	20240305	150500	5695766040	15670	15670	15670	15670	448
231	20240305	150400	5688745880	15670	15670	15680	15670	157
232	20240305	150300	5686285670	15680	15680	15680	15680	107
233	20240305	150200	5684607910	15680	15670	15680	15670	1910
234	20240305	150100	5654670270	15680	15680	15680	15670	318
235	20240305	150000	5649684120	15670	15670	15680	15670	321
236	20240305	145900	5644651010	15670	15670	15670	15670	74
237	20240305	145800	5643491430	15680	15680	15680	15670	528
238	20240305	145700	5635216150	15680	15670	15680	15670	292
239	20240305	145600	5630638670	15670	15670	15670	15660	807
240	20240305	145500	5617993190	15670	15660	15670	15660	880
241	20240305	145400	5604212290	15660	15660	15660	15650	612
242	20240305	145300	5594634250	15660	15660	15670	15650	3655
243	20240305	145200	5537399910	15670	15660	15670	15660	107
244	20240305	145100	5535723490	15670	15670	15670	15660	481
245	20240305	145000	5528187840	15670	15660	15670	15650	254
246	20240305	144900	5524209910	15650	15660	15660	15650	288
247	20240305	144800	5519702410	15660	15670	15670	15650	451
248	20240305	144700	5512639870	15670	15660	15670	15660	631
249	20240305	144600	5502757400	15660	15660	15670	15660	150
250	20240305	144500	5500408390	15670	15670	15670	15660	174
251	20240305	144400	5497681860	15660	15670	15670	15660	685
252	20240305	144300	5486953670	15670	15660	15670	15660	164
253	20240305	144200	5484385000	15660	15660	15660	15660	163
254	20240305	144100	5481832420	15670	15660	15670	15660	37
255	20240305	144000	5481252980	15670	15670	15670	15670	226
256	20240305	143900	5477711560	15680	15670	15680	15670	209
257	20240305	143800	5474436220	15670	15670	15680	15670	441
258	20240305	143700	5467525250	15670	15670	15680	15670	787
259	20240305	143600	5455189960	15670	15680	15680	15670	525
260	20240305	143500	5446962980	15670	15670	15670	15670	197
261	20240305	143400	5443875990	15670	15670	15670	15660	340
262	20240305	143300	5438548510	15660	15670	15670	15660	320
263	20240305	143200	5433537100	15670	15660	15670	15650	599
264	20240305	143100	5424156490	15650	15650	15660	15650	235
265	20240305	143000	5420478730	15650	15650	15650	15650	316
266	20240305	142900	5415533330	15650	15650	15650	15650	2
267	20240305	142800	5415502030	15650	15650	15660	15650	184
268	20240305	142700	5412622400	15650	15650	15660	15640	896
269	20240305	142600	5398600050	15650	15660	15680	15640	594
270	20240305	142500	5389295900	15660	15660	15660	15640	966
271	20240305	142400	5374176640	15650	15650	15660	15650	373
272	20240305	142300	5368337750	15670	15660	15670	15650	1351
273	20240305	142200	5347176270	15660	15650	15670	15650	113
274	20240305	142100	5345406970	15650	15650	15670	15650	187
275	20240305	142000	5342478400	15650	15640	15670	15630	544
276	20240305	141900	5333968520	15630	15630	15640	15630	258
277	20240305	141800	5329935820	15630	15630	15640	15620	263
278	20240305	141700	5325824680	15620	15630	15630	15620	254
279	20240305	141600	5321855250	15620	15630	15630	15620	478
280	20240305	141500	5314384740	15620	15610	15630	15600	966
281	20240305	141400	5299308420	15600	15600	15610	15600	2199
282	20240305	141300	5264988930	15600	15610	15630	15600	3543
283	20240305	141200	5209683970	15610	15620	15640	15610	1807
284	20240305	141100	5181472680	15610	15630	15640	15610	5618
285	20240305	141000	5093735000	15630	15630	15630	15620	1969
286	20240305	140900	5062965790	15630	15630	15640	15620	1716
287	20240305	140800	5036147790	15630	15630	15640	15620	1061
288	20240305	140700	5019564080	15630	15660	15670	15610	17385
289	20240305	140600	4747592500	15660	15670	15680	15660	3008
290	20240305	140500	4700466860	15670	15690	15700	15670	6081
291	20240305	140400	4605115670	15690	15700	15710	15690	866
292	20240305	140300	4591524780	15710	15690	15710	15690	2060
293	20240305	140200	4559192680	15690	15700	15710	15690	1442
294	20240305	140100	4536557090	15700	15720	15720	15700	17051
295	20240305	140000	4268841370	15710	15710	15710	15710	77
296	20240305	135900	4267631700	15710	15710	15720	15710	16
297	20240305	135800	4267380310	15710	15710	15720	15710	386
298	20240305	135700	4261316240	15710	15710	15710	15710	42
299	20240305	135600	4260656420	15710	15710	15710	15710	34
300	20240305	135500	4260122280	15710	15700	15720	15700	605
301	20240305	135400	4250617680	15700	15700	15710	15700	321
302	20240305	135300	4245577730	15700	15700	15710	15700	257
303	20240305	135200	4241541290	15700	15710	15720	15700	908
304	20240305	135100	4227275650	15710	15710	15720	15710	319
305	20240305	135000	4222264150	15710	15720	15720	15710	643
306	20240305	134900	4212162590	15720	15710	15720	15710	419
307	20240305	134800	4205579400	15710	15720	15720	15710	307
308	20240305	134700	4200754410	15710	15720	15720	15710	582
309	20240305	134600	4191609230	15720	15720	15720	15710	32
310	20240305	134500	4191106380	15720	15710	15720	15710	212
311	20240305	134400	4187775820	15710	15710	15710	15710	1020
312	20240305	134300	4171751620	15710	15700	15720	15700	2638
313	20240305	134200	4130307860	15700	15700	15710	15700	79
314	20240305	134100	4129066990	15700	15700	15710	15700	74
315	20240305	134000	4127904770	15700	15700	15710	15700	48
316	20240305	133900	4127151070	15700	15700	15710	15700	119
317	20240305	133800	4125282070	15710	15700	15710	15700	9
318	20240305	133700	4125140760	15700	15710	15710	15700	87
319	20240305	133600	4123774280	15710	15700	15710	15700	392
320	20240305	133500	4117618780	15700	15710	15720	15700	1328
321	20240305	133400	4096756890	15720	15720	15720	15710	150
322	20240305	133300	4094399780	15720	15710	15720	15710	103
323	20240305	133200	4092781410	15720	15710	15720	15710	198
324	20240305	133100	4089669860	15710	15710	15720	15710	119
325	20240305	133000	4087800150	15720	15710	15720	15710	609
326	20240305	132900	4078230680	15710	15710	15720	15710	952
327	20240305	132800	4063274710	15710	15720	15720	15710	459
328	20240305	132700	4056061130	15710	15710	15710	15710	9
329	20240305	132600	4055919740	15710	15710	15710	15710	888
330	20240305	132500	4041969260	15710	15710	15720	15710	761
331	20240305	132400	4030011390	15720	15710	15720	15710	199
332	20240305	132300	4026885020	15710	15720	15720	15710	358
333	20240305	132200	4021260100	15710	15710	15720	15710	345
334	20240305	132100	4015840100	15710	15710	15720	15710	285
335	20240305	132000	4011360740	15710	15710	15720	15710	283
336	20240305	131900	4006913450	15720	15710	15720	15710	448
337	20240305	131800	3999874470	15710	15710	15710	15710	277
338	20240305	131700	3995522800	15710	15720	15720	15710	129
339	20240305	131600	3993495210	15710	15710	15720	15710	614
340	20240305	131500	3983847850	15710	15710	15720	15710	1224
341	20240305	131400	3964614910	15710	15710	15710	15710	1592
342	20240305	131300	3939604590	15710	15710	15720	15710	62
343	20240305	131200	3938630190	15710	15710	15710	15710	540
344	20240305	131100	3930146790	15710	15710	15720	15710	154
345	20240305	131000	3927726030	15710	15710	15720	15710	20
346	20240305	130900	3927411810	15710	15710	15710	15700	641
347	20240305	130800	3917341830	15710	15700	15720	15700	672
348	20240305	130700	3906785760	15700	15700	15710	15700	1096
349	20240305	130600	3889571910	15700	15700	15710	15700	722
350	20240305	130500	3878235640	15710	15700	15710	15700	1242
351	20240305	130400	3858735460	15710	15710	15710	15700	1597
352	20240305	130300	3833650650	15710	15710	15720	15710	1403
353	20240305	130200	3811608920	15710	15720	15720	15710	470
354	20240305	130100	3804225170	15710	15710	15720	15710	119
355	20240305	130000	3802355620	15710	15710	15720	15710	57
356	20240305	125900	3801459900	15710	15710	15710	15710	48
357	20240305	125800	3800705820	15710	15720	15720	15710	21
358	20240305	125700	3800375830	15720	15710	15720	15710	976
359	20240305	125600	3785042810	15710	15710	15720	15710	140
360	20240305	125500	3782842710	15710	15710	15720	15710	755
361	20240305	125400	3770979790	15720	15710	15720	15710	157
362	20240305	125300	3768513310	15710	15710	15720	15710	787
363	20240305	125200	3756149530	15710	15720	15720	15710	5
364	20240305	125100	3756070970	15720	15710	15720	15710	177
365	20240305	125000	3753288940	15720	15720	15720	15710	116
366	20240305	124900	3751466190	15720	15710	15720	15710	38
367	20240305	124800	3750869170	15720	15710	15720	15710	477
368	20240305	124700	3743374400	15710	15700	15710	15700	509
369	20240305	124600	3735379530	15700	15710	15710	15700	1280
370	20240305	124500	3715279380	15710	15710	15720	15700	2700
371	20240305	124400	3672862140	15710	15740	15740	15710	929
372	20240305	124300	3658260170	15750	15730	15750	15720	909
373	20240305	124200	3643959690	15730	15710	15730	15710	2037
374	20240305	124100	3611932900	15710	15710	15720	15710	195
375	20240305	124000	3608869200	15720	15710	15730	15710	679
376	20240305	123900	3598195740	15710	15720	15720	15710	1348
377	20240305	123800	3577016740	15720	15710	15720	15710	260
378	20240305	123700	3572931020	15710	15710	15710	15710	677
379	20240305	123600	3562295350	15710	15720	15720	15710	60
380	20240305	123500	3561352730	15710	15720	15720	15710	1824
381	20240305	123400	3532687090	15710	15710	15720	15710	670
382	20240305	123300	3522161080	15710	15710	15720	15710	134
383	20240305	123200	3520055800	15710	15710	15720	15710	567
384	20240305	123100	3511146230	15720	15720	15720	15710	152
385	20240305	123000	3508757390	15720	15710	15720	15710	622
386	20240305	122900	3498980360	15710	15720	15720	15710	352
387	20240305	122800	3493449450	15710	15710	15720	15710	61
388	20240305	122700	3492491000	15710	15720	15720	15710	199
389	20240305	122600	3489364540	15710	15710	15710	15710	225
390	20240305	122500	3485829790	15710	15710	15720	15710	305
391	20240305	122400	3481037780	15710	15710	15720	15710	399
392	20240305	122300	3474768290	15710	15710	15710	15710	730
393	20240305	122200	3463299990	15710	15710	15710	15710	80
394	20240305	122100	3462043190	15710	15710	15720	15710	98
395	20240305	122000	3460503450	15710	15710	15710	15710	147
396	20240305	121900	3458194080	15710	15720	15720	15710	472
397	20240305	121800	3450778950	15710	15700	15710	15700	1377
398	20240305	121700	3429149100	15700	15710	15720	15700	2290
399	20240305	121600	3393183610	15710	15710	15720	15710	2764
400	20240305	121500	3349760250	15720	15720	15720	15710	87
401	20240305	121400	3348393250	15710	15720	15720	15710	647
402	20240305	121300	3338225260	15720	15720	15720	15720	265
403	20240305	121200	3334059460	15730	15710	15730	15710	544
404	20240305	121100	3325508050	15710	15710	15720	15710	346
405	20240305	121000	3320071790	15710	15720	15730	15710	4523
406	20240305	120900	3248986950	15730	15720	15730	15720	1244
407	20240305	120800	3229430840	15730	15730	15730	15720	55
408	20240305	120700	3228565820	15720	15730	15730	15720	295
409	20240305	120600	3223927540	15730	15720	15730	15720	266
410	20240305	120500	3219744500	15730	15720	15730	15720	673
411	20240305	120400	3209160300	15720	15720	15730	15720	68
412	20240305	120300	3208090890	15720	15720	15730	15720	45
413	20240305	120200	3207383350	15720	15720	15730	15720	31
414	20240305	120100	3206896000	15730	15720	15730	15720	165
415	20240305	120000	3204301690	15720	15720	15720	15720	608
416	20240305	115900	3194743930	15720	15720	15730	15720	120
417	20240305	115800	3192857220	15730	15720	15730	15720	525
418	20240305	115700	3184602940	15730	15730	15730	15720	384
419	20240305	115600	3178564320	15720	15730	15740	15720	2469
420	20240305	115500	3139741200	15730	15730	15730	15730	341
421	20240305	115400	3134377270	15730	15730	15730	15730	296
422	20240305	115300	3129721190	15740	15730	15740	15730	368
423	20240305	115200	3123932460	15730	15740	15740	15730	282
424	20240305	115100	3119495060	15740	15740	15750	15730	853
425	20240305	115000	3106074910	15740	15750	15750	15740	1047
426	20240305	114900	3089587520	15750	15750	15760	15750	107
427	20240305	114800	3087902260	15750	15750	15760	15750	143
428	20240305	114700	3085648970	15760	15750	15760	15750	251
429	20240305	114600	3081693870	15750	15750	15760	15750	252
430	20240305	114500	3077724760	15760	15750	15760	15750	159
431	20240305	114400	3075220300	15750	15750	15760	15740	694
432	20240305	114300	3064290250	15750	15740	15750	15740	333
433	20240305	114200	3059048810	15740	15740	15740	15720	282
434	20240305	114100	3054612680	15730	15720	15730	15720	636
435	20240305	114000	3044612400	15720	15730	15730	15720	604
436	20240305	113900	3035116250	15720	15730	15740	15720	1326
437	20240305	113800	3014259800	15730	15730	15740	15730	150
438	20240305	113700	3011900290	15720	15720	15730	15720	1368
439	20240305	113600	2990392320	15720	15720	15730	15720	1884
440	20240305	113500	2960767590	15720	15720	15730	15720	503
441	20240305	113400	2952860390	15720	15720	15730	15720	2551
442	20240305	113300	2912758660	15730	15740	15740	15720	2241
443	20240305	113200	2877516500	15740	15740	15740	15730	159
444	20240305	113100	2875014880	15730	15730	15740	15730	532
445	20240305	113000	2866645950	15730	15730	15740	15730	605
446	20240305	112900	2857129090	15740	15730	15740	15730	264
447	20240305	112800	2852976220	15730	15730	15740	15730	877
448	20240305	112700	2839180910	15740	15740	15750	15730	1665
449	20240305	112600	2812977200	15740	15740	15750	15740	851
450	20240305	112500	2799580070	15740	15750	15760	15740	702
451	20240305	112400	2788526770	15750	15740	15750	15740	582
452	20240305	112300	2779361590	15740	15750	15750	15740	1277
453	20240305	112200	2759261510	15740	15740	15750	15740	543
454	20240305	112100	2750714630	15750	15740	15750	15740	570
455	20240305	112000	2741740930	15740	15750	15750	15740	640
456	20240305	111900	2731663360	15750	15740	15760	15740	3349
457	20240305	111800	2678917580	15740	15750	15760	15740	1732
458	20240305	111700	2651638960	15740	15770	15780	15740	9048
459	20240305	111600	2509038800	15770	15780	15780	15770	1013
460	20240305	111500	2493056250	15780	15780	15790	15780	522
461	20240305	111400	2484819050	15780	15790	15790	15780	329
462	20240305	111300	2479627250	15780	15780	15780	15770	1471
463	20240305	111200	2456418700	15790	15780	15790	15780	1945
464	20240305	111100	2425726500	15780	15780	15790	15780	303
465	20240305	111000	2420945110	15780	15780	15790	15780	273
466	20240305	110900	2416636110	15780	15780	15790	15780	448
467	20240305	110800	2409566260	15780	15790	15800	15780	3481
468	20240305	110700	2354609790	15790	15790	15790	15790	35
469	20240305	110600	2354057140	15790	15790	15790	15790	614
470	20240305	110500	2344362080	15790	15790	15800	15790	139
471	20240305	110400	2342167080	15790	15800	15800	15790	310
472	20240305	110300	2337271750	15790	15790	15800	15790	459
473	20240305	110200	2330024020	15800	15800	15800	15790	317
474	20240305	110100	2325017970	15790	15790	15800	15790	209
475	20240305	110000	2321716560	15800	15790	15800	15790	171
476	20240305	105900	2319015730	15790	15800	15800	15790	271
477	20240305	105800	2314734130	15800	15800	15810	15790	3011
478	20240305	105700	2267162340	15800	15800	15810	15800	4209
479	20240305	105600	2200660070	15800	15800	15810	15800	6358
480	20240305	105500	2100203170	15800	15810	15810	15800	172
481	20240305	105400	2097484230	15810	15800	15810	15800	432
482	20240305	105300	2090654540	15810	15800	15810	15800	718
483	20240305	105200	2079307220	15810	15810	15810	15800	267
484	20240305	105100	2075086740	15810	15810	15820	15810	65
485	20240305	105000	2074058990	15800	15800	15810	15800	255
486	20240305	104900	2070028550	15800	15800	15810	15800	341
487	20240305	104800	2064637610	15810	15800	15810	15800	634
488	20240305	104700	2054616170	15810	15800	15810	15800	378
489	20240305	104600	2048640720	15810	15810	15810	15800	403
490	20240305	104500	2042270970	15800	15800	15810	15800	403
491	20240305	104400	2035902340	15800	15810	15820	15800	1308
492	20240305	104300	2015231750	15810	15810	15810	15810	2334
493	20240305	104200	1978331210	15810	15820	15820	15810	159
494	20240305	104100	1975816680	15810	15810	15820	15810	498
495	20240305	104000	1967939650	15810	15810	15820	15810	2378
496	20240305	103900	1930342530	15820	15820	15820	15820	260
497	20240305	103800	1926229330	15820	15820	15820	15810	265
498	20240305	103700	1922037120	15820	15810	15820	15810	536
499	20240305	103600	1913562810	15810	15810	15820	15810	494
500	20240305	103500	1905748680	15810	15810	15810	15810	240
501	20240305	103400	1901954280	15810	15820	15820	15810	710
502	20240305	103300	1890726140	15820	15820	15820	15810	142
503	20240305	103200	1888480500	15820	15810	15820	15810	346
504	20240305	103100	1883007220	15810	15810	15820	15810	39
505	20240305	103000	1882390580	15820	15810	15820	15810	326
506	20240305	102900	1877236310	15810	15810	15820	15810	448
507	20240305	102800	1870150780	15810	15810	15820	15810	40
508	20240305	102700	1869518370	15810	15810	15810	15810	567
509	20240305	102600	1860554100	15820	15810	15820	15810	69
510	20240305	102500	1859463000	15810	15810	15830	15810	651
511	20240305	102400	1849161050	15810	15810	15820	15800	559
512	20240305	102300	1840322850	15810	15820	15820	15810	3047
513	20240305	102200	1792148100	15810	15830	15830	15810	5220
514	20240305	102100	1709613420	15830	15820	15830	15820	166
515	20240305	102000	1706987230	15830	15830	15830	15820	449
516	20240305	101900	1699882550	15830	15830	15840	15830	195
517	20240305	101800	1696795150	15830	15830	15830	15810	7389
518	20240305	101700	1579870450	15830	15850	15850	15830	2857
519	20240305	101600	1534613590	15850	15850	15860	15850	1209
520	20240305	101500	1515443460	15850	15860	15860	15850	1157
521	20240305	101400	1497104740	15860	15850	15860	15850	195
522	20240305	101300	1494013620	15850	15850	15860	15850	303
523	20240305	101200	1489211050	15850	15860	15860	15850	150
524	20240305	101100	1486832550	15850	15860	15860	15850	90
525	20240305	101000	1485405740	15850	15850	15860	15850	201
526	20240305	100900	1482218620	15850	15860	15860	15850	313
527	20240305	100800	1477257410	15850	15860	15860	15850	384
528	20240305	100700	1471167800	15860	15850	15860	15850	264
529	20240305	100600	1466981040	15850	15850	15850	15840	290
530	20240305	100500	1462384870	15840	15840	15850	15840	47
531	20240305	100400	1461640290	15830	15850	15850	15830	3350
532	20240305	100300	1408574590	15850	15860	15860	15850	2631
533	20240305	100200	1366871990	15860	15850	15860	15850	1091
534	20240305	100100	1349571210	15860	15850	15860	15850	294
535	20240305	100000	1344911100	15850	15890	15900	15850	2045
536	20240305	095900	1312465650	15890	15890	15890	15860	614
537	20240305	095800	1302721740	15860	15870	15890	15860	564
538	20240305	095700	1293771490	15870	15870	15870	15860	218
539	20240305	095600	1290312220	15860	15870	15870	15860	45
540	20240305	095500	1289598250	15870	15870	15870	15860	1345
541	20240305	095400	1268266210	15870	15880	15890	15860	475
542	20240305	095300	1260727520	15880	15890	15890	15880	300
543	20240305	095200	1255961960	15890	15890	15890	15880	148
544	20240305	095100	1253610270	15870	15870	15880	15870	553
545	20240305	095000	1244833660	15870	15870	15870	15860	446
546	20240305	094900	1237756030	15870	15860	15870	15860	263
547	20240305	094800	1233583460	15850	15880	15880	15850	1005
548	20240305	094700	1217633250	15870	15860	15870	15850	1005
549	20240305	094600	1201689910	15860	15860	15870	15860	248
550	20240305	094500	1197756510	15870	15860	15870	15850	603
551	20240305	094400	1188193510	15860	15860	15860	15850	187
552	20240305	094300	1185227700	15860	15860	15860	15850	76
553	20240305	094200	1184022430	15860	15860	15860	15850	142
554	20240305	094100	1181771370	15860	15870	15870	15860	589
555	20240305	094000	1172428370	15870	15860	15870	15860	222
556	20240305	093900	1168905380	15870	15840	15870	15840	1063
557	20240305	093800	1152060570	15840	15850	15850	15840	859
558	20240305	093700	1138453910	15840	15850	15850	15840	510
559	20240305	093600	1130374090	15850	15870	15870	15850	448
560	20240305	093500	1123271110	15870	15870	15870	15840	4519
561	20240305	093400	1051652860	15860	15850	15860	15850	711
562	20240305	093300	1040377460	15850	15860	15860	15850	328
563	20240305	093200	1035175530	15850	15880	15880	15850	2668
564	20240305	093100	992840460	15870	15870	15880	15870	1095
565	20240305	093000	975461560	15870	15890	15890	15870	2232
566	20240305	092900	940026060	15890	15890	15890	15880	604
567	20240305	092800	930429690	15880	15890	15890	15880	787
568	20240305	092700	917931280	15890	15890	15890	15880	508
569	20240305	092600	909861900	15880	15890	15890	15880	314
570	20240305	092500	904873870	15890	15880	15890	15880	66
571	20240305	092400	903825690	15880	15880	15900	15870	1486
572	20240305	092300	880223620	15870	15880	15880	15870	449
573	20240305	092200	873097360	15880	15870	15880	15870	175
574	20240305	092100	870318660	15870	15870	15870	15860	570
575	20240305	092000	861276180	15870	15880	15880	15870	389
576	20240305	091900	855102640	15870	15870	15880	15870	499
577	20240305	091800	847183050	15870	15880	15880	15870	177
578	20240305	091700	844373390	15880	15870	15880	15860	537
579	20240305	091600	835852440	15870	15860	15880	15860	1719
580	20240305	091500	808588690	15880	15860	15880	15850	1253
581	20240305	091400	788714300	15840	15850	15860	15840	340
582	20240305	091300	783327640	15850	15850	15850	15840	519
583	20240305	091200	775102270	15850	15850	15860	15850	1011
584	20240305	091100	759077910	15840	15850	15850	15840	435
585	20240305	091000	752186010	15850	15820	15850	15820	151
586	20240305	090900	749793950	15820	15820	15870	15810	3321
587	20240305	090800	697264290	15820	15850	15870	15810	3879
588	20240305	090700	635847900	15870	15830	15870	15830	617
589	20240305	090600	626071930	15840	15880	15880	15820	5619
590	20240305	090500	537051120	15880	15870	15880	15870	505
591	20240305	090400	529034030	15870	15880	15880	15850	1097
592	20240305	090300	511623270	15880	15860	15880	15860	956
593	20240305	090200	496454530	15860	15950	15950	15820	14775
594	20240305	090100	262144210	15930	15990	16040	15900	5191
595	20240305	090000	179381190	16000	15970	16070	15960	11189