KissMeData/053690/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	192200	821917860	16680	16680	16680	16680	1343
3	20240328	192100	821917860	16680	16680	16680	16680	0
4	20240328	192000	821917860	16680	16680	16680	16680	0
5	20240328	191900	821917860	16680	16680	16680	16680	0
6	20240328	191800	821917860	16680	16680	16680	16680	0
7	20240328	191700	821917860	16680	16680	16680	16680	0
8	20240328	191600	821917860	16680	16680	16680	16680	0
9	20240328	191500	821917860	16680	16680	16680	16680	0
10	20240328	191400	821917860	16680	16680	16680	16680	0
11	20240328	191300	821917860	16680	16680	16680	16680	0
12	20240328	191200	821917860	16680	16680	16680	16680	0
13	20240328	191100	821917860	16680	16680	16680	16680	0
14	20240328	191000	821917860	16680	16680	16680	16680	0
15	20240328	190900	821917860	16680	16680	16680	16680	0
16	20240328	190800	821917860	16680	16680	16680	16680	0
17	20240328	190700	821917860	16680	16680	16680	16680	0
18	20240328	190600	821917860	16680	16680	16680	16680	0
19	20240328	190500	821917860	16680	16680	16680	16680	0
20	20240328	190400	821917860	16680	16680	16680	16680	0
21	20240328	190300	821917860	16680	16680	16680	16680	0
22	20240328	190200	821917860	16680	16680	16680	16680	0
23	20240328	190100	821917860	16680	16680	16680	16680	0
24	20240328	190000	821917860	16680	16680	16680	16680	0
25	20240328	185900	821917860	16680	16680	16680	16680	0
26	20240328	185800	821917860	16680	16680	16680	16680	0
27	20240328	185700	821917860	16680	16680	16680	16680	0
28	20240328	185600	821917860	16680	16680	16680	16680	0
29	20240328	185500	821917860	16680	16680	16680	16680	0
30	20240328	185400	821917860	16680	16680	16680	16680	0
31	20240328	185300	821917860	16680	16680	16680	16680	0
32	20240328	185200	821917860	16680	16680	16680	16680	1343
33	20240328	185100	821917860	16680	16680	16680	16680	0
34	20240328	185000	821917860	16680	16680	16680	16680	0
35	20240328	184900	821917860	16680	16680	16680	16680	0
36	20240328	184800	821917860	16680	16680	16680	16680	0
37	20240328	184700	821917860	16680	16680	16680	16680	0
38	20240328	184600	821917860	16680	16680	16680	16680	0
39	20240328	184500	821917860	16680	16680	16680	16680	0
40	20240328	184400	821917860	16680	16680	16680	16680	0
41	20240328	184300	821917860	16680	16680	16680	16680	0
42	20240328	184200	821917860	16680	16680	16680	16680	0
43	20240328	184100	821917860	16680	16680	16680	16680	0
44	20240328	184000	821917860	16680	16680	16680	16680	0
45	20240328	183900	821917860	16680	16680	16680	16680	0
46	20240328	183800	821917860	16680	16680	16680	16680	0
47	20240328	183700	821917860	16680	16680	16680	16680	0
48	20240328	183600	821917860	16680	16680	16680	16680	0
49	20240328	183500	821917860	16680	16680	16680	16680	0
50	20240328	183400	821917860	16680	16680	16680	16680	0
51	20240328	183300	821917860	16680	16680	16680	16680	0
52	20240328	183200	821917860	16680	16680	16680	16680	0
53	20240328	183100	821917860	16680	16680	16680	16680	0
54	20240328	183000	821917860	16680	16680	16680	16680	0
55	20240328	182900	821917860	16680	16680	16680	16680	0
56	20240328	182800	821917860	16680	16680	16680	16680	0
57	20240328	182700	821917860	16680	16680	16680	16680	0
58	20240328	182600	821917860	16680	16680	16680	16680	0
59	20240328	182500	821917860	16680	16680	16680	16680	0
60	20240328	182400	821917860	16680	16680	16680	16680	0
61	20240328	182300	821917860	16680	16680	16680	16680	0
62	20240328	182200	821917860	16680	16680	16680	16680	1343
63	20240328	182100	821917860	16680	16680	16680	16680	0
64	20240328	182000	821917860	16680	16680	16680	16680	0
65	20240328	181900	821917860	16680	16680	16680	16680	0
66	20240328	181800	821917860	16680	16680	16680	16680	0
67	20240328	181700	821917860	16680	16680	16680	16680	0
68	20240328	181600	821917860	16680	16680	16680	16680	0
69	20240328	181500	821917860	16680	16680	16680	16680	0
70	20240328	181400	821917860	16680	16680	16680	16680	0
71	20240328	181300	821917860	16680	16680	16680	16680	0
72	20240328	181200	821917860	16680	16680	16680	16680	0
73	20240328	181100	821917860	16680	16680	16680	16680	0
74	20240328	181000	821917860	16680	16680	16680	16680	0
75	20240328	180900	821917860	16680	16680	16680	16680	0
76	20240328	180800	821917860	16680	16680	16680	16680	0
77	20240328	180700	821917860	16680	16680	16680	16680	0
78	20240328	180600	821917860	16680	16680	16680	16680	0
79	20240328	180500	821917860	16680	16680	16680	16680	0
80	20240328	180400	821917860	16680	16680	16680	16680	0
81	20240328	180300	821917860	16680	16680	16680	16680	0
82	20240328	180200	821917860	16680	16680	16680	16680	0
83	20240328	180100	821917860	16680	16680	16680	16680	0
84	20240328	180000	821917860	16680	16680	16680	16680	0
85	20240328	175900	821917860	16680	16680	16680	16680	0
86	20240328	175800	821917860	16680	16680	16680	16680	0
87	20240328	175700	821917860	16680	16680	16680	16680	0
88	20240328	175600	821917860	16680	16680	16680	16680	0
89	20240328	175500	821917860	16680	16680	16680	16680	0
90	20240328	175400	821917860	16680	16680	16680	16680	0
91	20240328	175300	821917860	16680	16680	16680	16680	0
92	20240328	175200	821917860	16680	16680	16680	16680	1343
93	20240328	175100	821917860	16680	16680	16680	16680	0
94	20240328	175000	821917860	16680	16680	16680	16680	0
95	20240328	174900	821917860	16680	16680	16680	16680	0
96	20240328	174800	821917860	16680	16680	16680	16680	0
97	20240328	174700	821917860	16680	16680	16680	16680	0
98	20240328	174600	821917860	16680	16680	16680	16680	0
99	20240328	174500	821917860	16680	16680	16680	16680	0
100	20240328	174400	821917860	16680	16680	16680	16680	0
101	20240328	174300	821917860	16680	16680	16680	16680	0
102	20240328	174200	821917860	16680	16680	16680	16680	0
103	20240328	174100	821917860	16680	16680	16680	16680	0
104	20240328	174000	821917860	16680	16680	16680	16680	0
105	20240328	173900	821917860	16680	16680	16680	16680	0
106	20240328	173800	821917860	16680	16680	16680	16680	0
107	20240328	173700	821917860	16680	16680	16680	16680	0
108	20240328	173600	821917860	16680	16680	16680	16680	0
109	20240328	173500	821917860	16680	16680	16680	16680	0
110	20240328	173400	821917860	16680	16680	16680	16680	0
111	20240328	173300	821917860	16680	16680	16680	16680	0
112	20240328	173200	821917860	16680	16680	16680	16680	0
113	20240328	173100	821917860	16680	16680	16680	16680	0
114	20240328	173000	821917860	16680	16680	16680	16680	0
115	20240328	172900	821917860	16680	16680	16680	16680	0
116	20240328	172800	821917860	16680	16680	16680	16680	0
117	20240328	172700	821917860	16680	16680	16680	16680	0
118	20240328	172600	821917860	16680	16680	16680	16680	0
119	20240328	172500	821917860	16680	16680	16680	16680	0
120	20240328	172400	821917860	16680	16680	16680	16680	0
121	20240328	172300	821917860	16680	16680	16680	16680	0
122	20240328	172200	821917860	16680	16680	16680	16680	1343
123	20240328	172100	821917860	16680	16680	16680	16680	0
124	20240328	172000	821917860	16680	16680	16680	16680	0
125	20240328	171900	821917860	16680	16680	16680	16680	0
126	20240328	171800	821917860	16680	16680	16680	16680	0
127	20240328	171700	821917860	16680	16680	16680	16680	0
128	20240328	171600	821917860	16680	16680	16680	16680	0
129	20240328	171500	821917860	16680	16680	16680	16680	0
130	20240328	171400	821917860	16680	16680	16680	16680	0
131	20240328	171300	821917860	16680	16680	16680	16680	0
132	20240328	171200	821917860	16680	16680	16680	16680	0
133	20240328	171100	821917860	16680	16680	16680	16680	0
134	20240328	171000	821917860	16680	16680	16680	16680	0
135	20240328	170900	821917860	16680	16680	16680	16680	0
136	20240328	170800	821917860	16680	16680	16680	16680	0
137	20240328	170700	821917860	16680	16680	16680	16680	0
138	20240328	170600	821917860	16680	16680	16680	16680	0
139	20240328	170500	821917860	16680	16680	16680	16680	0
140	20240328	170400	821917860	16680	16680	16680	16680	0
141	20240328	170300	821917860	16680	16680	16680	16680	0
142	20240328	170200	821917860	16680	16680	16680	16680	0
143	20240328	170100	821917860	16680	16680	16680	16680	0
144	20240328	170000	821917860	16680	16680	16680	16680	0
145	20240328	165900	821917860	16680	16680	16680	16680	0
146	20240328	165800	821917860	16680	16680	16680	16680	0
147	20240328	165700	821917860	16680	16680	16680	16680	0
148	20240328	165600	821917860	16680	16680	16680	16680	0
149	20240328	165500	821917860	16680	16680	16680	16680	0
150	20240328	165400	821917860	16680	16680	16680	16680	0
151	20240328	165300	821917860	16680	16680	16680	16680	0
152	20240328	165200	821917860	16680	16680	16680	16680	1343
153	20240328	165100	821917860	16680	16680	16680	16680	0
154	20240328	165000	821917860	16680	16680	16680	16680	0
155	20240328	164900	821917860	16680	16680	16680	16680	0
156	20240328	164800	821917860	16680	16680	16680	16680	0
157	20240328	164700	821917860	16680	16680	16680	16680	0
158	20240328	164600	821917860	16680	16680	16680	16680	0
159	20240328	164500	821917860	16680	16680	16680	16680	0
160	20240328	164400	821917860	16680	16680	16680	16680	0
161	20240328	164300	821917860	16680	16680	16680	16680	0
162	20240328	164200	821917860	16680	16680	16680	16680	0
163	20240328	164100	821917860	16680	16680	16680	16680	0
164	20240328	164000	821917860	16680	16680	16680	16680	0
165	20240328	163900	821917860	16680	16680	16680	16680	0
166	20240328	163800	821917860	16680	16680	16680	16680	0
167	20240328	163700	821917860	16680	16680	16680	16680	0
168	20240328	163600	821917860	16680	16680	16680	16680	0
169	20240328	163500	821917860	16680	16680	16680	16680	0
170	20240328	163400	821917860	16680	16680	16680	16680	0
171	20240328	163300	821917860	16680	16680	16680	16680	0
172	20240328	163200	821917860	16680	16680	16680	16680	0
173	20240328	163100	821917860	16680	16680	16680	16680	0
174	20240328	163000	821917860	16680	16680	16680	16680	0
175	20240328	162900	821917860	16680	16680	16680	16680	0
176	20240328	162800	821917860	16680	16680	16680	16680	0
177	20240328	162700	821917860	16680	16680	16680	16680	0
178	20240328	162600	821917860	16680	16680	16680	16680	0
179	20240328	162500	821917860	16680	16680	16680	16680	0
180	20240328	162400	821917860	16680	16680	16680	16680	0
181	20240328	162300	821917860	16680	16680	16680	16680	0
182	20240328	162200	821917860	16680	16680	16680	16680	1343
183	20240328	162100	821917860	16680	16680	16680	16680	0
184	20240328	162000	821917860	16680	16680	16680	16680	0
185	20240328	161900	821917860	16680	16680	16680	16680	0
186	20240328	161800	821917860	16680	16680	16680	16680	0
187	20240328	161700	821917860	16680	16680	16680	16680	0
188	20240328	161600	821917860	16680	16680	16680	16680	0
189	20240328	161500	821917860	16680	16680	16680	16680	0
190	20240328	161400	821917860	16680	16680	16680	16680	0
191	20240328	161300	821917860	16680	16680	16680	16680	0
192	20240328	161200	821917860	16680	16680	16680	16680	0
193	20240328	161100	821917860	16680	16680	16680	16680	0
194	20240328	161000	821917860	16680	16680	16680	16680	0
195	20240328	160900	821917860	16680	16680	16680	16680	0
196	20240328	160800	821917860	16680	16680	16680	16680	0
197	20240328	160700	821917860	16680	16680	16680	16680	0
198	20240328	160600	821917860	16680	16680	16680	16680	0
199	20240328	160500	821917860	16680	16680	16680	16680	0
200	20240328	160400	821917860	16680	16680	16680	16680	0
201	20240328	160300	821917860	16680	16680	16680	16680	0
202	20240328	160200	821917860	16680	16680	16680	16680	0
203	20240328	160100	821917860	16680	16680	16680	16680	0
204	20240328	160000	821917860	16680	16680	16680	16680	0
205	20240328	155900	821917860	16680	16680	16680	16680	0
206	20240328	155800	821917860	16680	16680	16680	16680	0
207	20240328	155700	821917860	16680	16680	16680	16680	0
208	20240328	155600	821917860	16680	16680	16680	16680	0
209	20240328	155500	821917860	16680	16680	16680	16680	0
210	20240328	155400	821917860	16680	16680	16680	16680	0
211	20240328	155300	821917860	16680	16680	16680	16680	0
212	20240328	155200	821917860	16680	16680	16680	16680	1343
213	20240328	155100	821917860	16680	16680	16680	16680	0
214	20240328	155000	821917860	16680	16680	16680	16680	0
215	20240328	154900	821917860	16680	16680	16680	16680	0
216	20240328	154800	821917860	16680	16680	16680	16680	0
217	20240328	154700	821917860	16680	16680	16680	16680	0
218	20240328	154600	821917860	16680	16680	16680	16680	0
219	20240328	154500	821917860	16680	16680	16680	16680	0
220	20240328	154400	821917860	16680	16680	16680	16680	0
221	20240328	154300	821917860	16680	16680	16680	16680	0
222	20240328	154200	821917860	16680	16680	16680	16680	0
223	20240328	154100	821917860	16680	16680	16680	16680	0
224	20240328	154000	821917860	16680	16680	16680	16680	0
225	20240328	153900	821917860	16680	16680	16680	16680	0
226	20240328	153800	821917860	16680	16680	16680	16680	0
227	20240328	153700	821917860	16680	16680	16680	16680	0
228	20240328	153600	821917860	16680	16680	16680	16680	0
229	20240328	153500	821917860	16680	16680	16680	16680	0
230	20240328	153400	821917860	16680	16680	16680	16680	0
231	20240328	153300	821917860	16680	16680	16680	16680	0
232	20240328	153200	821917860	16680	16680	16680	16680	0
233	20240328	153100	821917860	16680	16680	16680	16680	0
234	20240328	153000	821917860	16680	16680	16680	16680	1343
235	20240328	152900	799516620	16730	16730	16730	16730	0
236	20240328	152800	799516620	16730	16730	16730	16730	0
237	20240328	152700	799516620	16730	16730	16730	16730	0
238	20240328	152600	799516620	16730	16730	16730	16730	0
239	20240328	152500	799516620	16730	16730	16730	16730	0
240	20240328	152400	799516620	16730	16730	16730	16730	0
241	20240328	152300	799516620	16730	16730	16730	16730	0
242	20240328	152200	799516620	16730	16730	16730	16730	0
243	20240328	152100	799516620	16730	16730	16730	16730	0
244	20240328	152000	799516620	16730	16730	16730	16730	0
245	20240328	151900	799516620	16730	16700	16730	16690	46
246	20240328	151800	798747980	16730	16720	16730	16720	40
247	20240328	151700	798078940	16730	16700	16730	16690	178
248	20240328	151600	795102790	16700	16700	16700	16700	50
249	20240328	151500	794267790	16700	16700	16700	16700	50
250	20240328	151400	793432790	16700	16700	16700	16690	102
251	20240328	151300	791730390	16700	16700	16700	16700	130
252	20240328	151200	789559390	16700	16690	16700	16690	439
253	20240328	151100	782231920	16690	16690	16690	16690	200
254	20240328	151000	778893920	16700	16690	16700	16690	2
255	20240328	150900	778860530	16700	16710	16710	16700	375
256	20240328	150800	772598020	16700	16710	16710	16700	62
257	20240328	150700	771562100	16700	16700	16710	16700	146
258	20240328	150600	769123890	16710	16710	16710	16710	18
259	20240328	150500	768823110	16710	16720	16730	16700	400
260	20240328	150400	762138160	16720	16720	16720	16720	14
261	20240328	150300	761904080	16730	16730	16730	16730	6
262	20240328	150200	761803700	16730	16740	16740	16730	19
263	20240328	150100	761485820	16730	16730	16730	16730	9
264	20240328	150000	761335250	16740	16740	16740	16740	2
265	20240328	145900	761301770	16740	16740	16740	16740	0
266	20240328	145800	761301770	16740	16740	16740	16740	20
267	20240328	145700	760966970	16740	16740	16740	16700	225
268	20240328	145600	757201710	16740	16740	16750	16740	72
269	20240328	145500	755996420	16750	16740	16750	16700	202
270	20240328	145400	752621460	16760	16740	16760	16740	460
271	20240328	145300	744913950	16740	16740	16740	16740	1
272	20240328	145200	744897210	16740	16740	16740	16740	30
273	20240328	145100	744395010	16740	16740	16740	16740	0
274	20240328	145000	744395010	16740	16740	16740	16740	0
275	20240328	144900	744395010	16740	16740	16740	16740	7
276	20240328	144800	744277830	16740	16740	16740	16740	7
277	20240328	144700	744160650	16740	16740	16740	16740	5
278	20240328	144600	744076950	16730	16730	16730	16730	100
279	20240328	144500	742403950	16740	16720	16740	16720	500
280	20240328	144400	734036010	16740	16740	16740	16740	0
281	20240328	144300	734036010	16740	16740	16740	16740	0
282	20240328	144200	734036010	16740	16740	16740	16740	64
283	20240328	144100	732964650	16700	16730	16740	16700	2201
284	20240328	144000	696189370	16740	16740	16740	16740	0
285	20240328	143900	696189370	16740	16730	16740	16730	2
286	20240328	143800	696155900	16740	16740	16740	16740	0
287	20240328	143700	696155900	16740	16740	16740	16740	0
288	20240328	143600	696155900	16740	16740	16740	16740	0
289	20240328	143500	696155900	16740	16740	16740	16740	0
290	20240328	143400	696155900	16740	16720	16740	16720	2
291	20240328	143300	696122440	16720	16730	16730	16720	145
292	20240328	143200	693697010	16740	16730	16740	16730	51
293	20240328	143100	692843770	16740	16730	16740	16730	24
294	20240328	143000	692442240	16740	16740	16740	16740	1
295	20240328	142900	692425500	16740	16740	16740	16740	0
296	20240328	142800	692425500	16740	16740	16740	16740	1
297	20240328	142700	692408760	16740	16740	16740	16740	0
298	20240328	142600	692408760	16740	16750	16750	16740	156
299	20240328	142500	689797270	16750	16750	16750	16750	7
300	20240328	142400	689680020	16740	16740	16740	16740	10
301	20240328	142300	689512620	16750	16750	16750	16750	25
302	20240328	142200	689093870	16750	16750	16750	16750	61
303	20240328	142100	688072120	16740	16740	16740	16740	10
304	20240328	142000	687904720	16750	16750	16750	16750	1
305	20240328	141900	687887970	16750	16750	16750	16750	1
306	20240328	141800	687871220	16740	16740	16740	16740	49
307	20240328	141700	687050960	16740	16740	16740	16740	0
308	20240328	141600	687050960	16740	16740	16740	16740	2
309	20240328	141500	687017480	16770	16770	16770	16770	0
310	20240328	141400	687017480	16770	16770	16770	16770	0
311	20240328	141300	687017480	16770	16770	16770	16770	0
312	20240328	141200	687017480	16770	16770	16770	16770	0
313	20240328	141100	687017480	16770	16770	16770	16770	0
314	20240328	141000	687017480	16770	16700	16770	16700	1500
315	20240328	140900	661940480	16700	16700	16700	16700	1
316	20240328	140800	661923780	16700	16700	16700	16700	1
317	20240328	140700	661907080	16690	16690	16690	16690	54
318	20240328	140600	661005820	16700	16700	16700	16700	30
319	20240328	140500	660504820	16700	16700	16700	16690	40
320	20240328	140400	659836920	16700	16700	16700	16700	2
321	20240328	140300	659803520	16700	16700	16700	16700	0
322	20240328	140200	659803520	16700	16700	16700	16700	2
323	20240328	140100	659770120	16700	16700	16700	16700	10
324	20240328	140000	659603120	16700	16700	16700	16700	50
325	20240328	135900	658768120	16700	16740	16740	16700	1194
326	20240328	135800	638828070	16740	16730	16740	16700	606
327	20240328	135700	628702890	16740	16740	16740	16740	1
328	20240328	135600	628686150	16730	16730	16730	16730	0
329	20240328	135500	628686150	16730	16740	16740	16730	117
330	20240328	135400	626728730	16740	16740	16740	16740	1
331	20240328	135300	626711990	16750	16750	16750	16750	0
332	20240328	135200	626711990	16750	16750	16750	16750	1
333	20240328	135100	626695240	16730	16740	16750	16730	541
334	20240328	135000	617633680	16750	16750	16750	16750	0
335	20240328	134900	617633680	16750	16750	16750	16750	1
336	20240328	134800	617616930	16750	16740	16750	16730	901
337	20240328	134700	602535960	16750	16750	16750	16750	51
338	20240328	134600	601681710	16750	16750	16750	16750	5
339	20240328	134500	601597960	16750	16740	16750	16740	23
340	20240328	134400	601212930	16750	16750	16750	16750	1
341	20240328	134300	601196180	16740	16740	16740	16730	166
342	20240328	134200	598418190	16730	16720	16730	16720	470
343	20240328	134100	590556990	16730	16730	16730	16730	13
344	20240328	134000	590339500	16730	16730	16730	16730	0
345	20240328	133900	590339500	16730	16730	16730	16730	0
346	20240328	133800	590339500	16730	16730	16730	16730	0
347	20240328	133700	590339500	16730	16730	16730	16730	1
348	20240328	133600	590322770	16730	16730	16730	16730	1
349	20240328	133500	590306040	16710	16710	16710	16710	350
350	20240328	133400	584457540	16730	16730	16730	16730	3
351	20240328	133300	584407350	16710	16710	16710	16710	98
352	20240328	133200	582769770	16730	16730	16730	16730	0
353	20240328	133100	582769770	16730	16730	16730	16730	0
354	20240328	133000	582769770	16730	16730	16730	16730	0
355	20240328	132900	582769770	16730	16730	16730	16730	11
356	20240328	132800	582585740	16700	16700	16700	16700	28
357	20240328	132700	582118140	16700	16700	16700	16700	51
358	20240328	132600	581266440	16700	16730	16730	16700	261
359	20240328	132500	576900570	16730	16730	16730	16730	0
360	20240328	132400	576900570	16730	16730	16730	16730	0
361	20240328	132300	576900570	16730	16730	16730	16730	0
362	20240328	132200	576900570	16730	16730	16730	16730	1
363	20240328	132100	576883840	16690	16730	16730	16690	211
364	20240328	132000	573356830	16730	16720	16730	16720	114
365	20240328	131900	571450740	16720	16720	16720	16720	0
366	20240328	131800	571450740	16720	16720	16720	16720	0
367	20240328	131700	571450740	16720	16720	16720	16720	1
368	20240328	131600	571434020	16720	16720	16720	16720	0
369	20240328	131500	571434020	16720	16720	16720	16720	0
370	20240328	131400	571434020	16720	16720	16720	16720	0
371	20240328	131300	571434020	16720	16700	16720	16700	21
372	20240328	131200	571083240	16720	16720	16720	16720	1
373	20240328	131100	571066520	16700	16720	16720	16700	101
374	20240328	131000	569379160	16710	16710	16710	16710	0
375	20240328	130900	569379160	16710	16710	16710	16710	9
376	20240328	130800	569228770	16720	16720	16720	16720	1
377	20240328	130700	569212050	16720	16720	16720	16720	0
378	20240328	130600	569212050	16720	16720	16720	16720	0
379	20240328	130500	569212050	16720	16720	16720	16720	32
380	20240328	130400	568677010	16720	16720	16720	16720	14
381	20240328	130300	568442930	16720	16730	16730	16720	3
382	20240328	130200	568392750	16730	16730	16730	16730	0
383	20240328	130100	568392750	16730	16730	16730	16710	3
384	20240328	130000	568342580	16730	16730	16730	16730	1
385	20240328	125900	568325850	16710	16710	16710	16710	4
386	20240328	125800	568259010	16710	16710	16710	16710	1
387	20240328	125700	568242300	16710	16710	16710	16710	1
388	20240328	125600	568225590	16730	16730	16730	16730	0
389	20240328	125500	568225590	16730	16730	16730	16730	0
390	20240328	125400	568225590	16730	16730	16730	16730	1
391	20240328	125300	568208860	16730	16730	16730	16730	4
392	20240328	125200	568141940	16740	16740	16740	16740	2
393	20240328	125100	568108460	16740	16680	16740	16680	6
394	20240328	125000	568008320	16680	16680	16680	16680	1
395	20240328	124900	567991640	16740	16740	16740	16740	0
396	20240328	124800	567991640	16740	16710	16740	16710	21
397	20240328	124700	567640700	16710	16710	16710	16710	6
398	20240328	124600	567540440	16680	16710	16710	16680	125
399	20240328	124500	565454790	16720	16720	16720	16720	1
400	20240328	124400	565438070	16730	16730	16730	16730	6
401	20240328	124300	565337690	16740	16740	16740	16740	10
402	20240328	124200	565170290	16740	16740	16740	16740	0
403	20240328	124100	565170290	16740	16740	16740	16740	11
404	20240328	124000	564986150	16740	16740	16740	16740	11
405	20240328	123900	564802010	16680	16740	16750	16680	1033
406	20240328	123800	547566910	16750	16740	16750	16740	40
407	20240328	123700	546897300	16740	16740	16740	16740	0
408	20240328	123600	546897300	16740	16750	16750	16740	16
409	20240328	123500	546629360	16740	16740	16740	16740	30
410	20240328	123400	546127160	16750	16750	16750	16750	305
411	20240328	123300	541018410	16750	16750	16750	16750	20
412	20240328	123200	540683410	16750	16750	16750	16750	1
413	20240328	123100	540666660	16740	16740	16740	16740	30
414	20240328	123000	540164460	16740	16740	16740	16680	2001
415	20240328	122900	506781580	16750	16750	16750	16750	4
416	20240328	122800	506714580	16740	16730	16740	16700	967
417	20240328	122700	490555510	16740	16750	16750	16740	13
418	20240328	122600	490337880	16750	16750	16750	16750	0
419	20240328	122500	490337880	16750	16750	16750	16750	0
420	20240328	122400	490337880	16750	16750	16750	16750	11
421	20240328	122300	490153630	16750	16750	16750	16750	0
422	20240328	122200	490153630	16750	16750	16750	16750	15
423	20240328	122100	489902380	16750	16740	16750	16730	31
424	20240328	122000	489383620	16750	16750	16750	16750	1
425	20240328	121900	489366870	16750	16750	16750	16750	1
426	20240328	121800	489350120	16740	16740	16740	16740	35
427	20240328	121700	488764220	16740	16750	16750	16740	110
428	20240328	121600	486922810	16740	16750	16750	16740	2
429	20240328	121500	486889320	16740	16750	16750	16740	32
430	20240328	121400	486353600	16750	16750	16750	16750	1
431	20240328	121300	486336850	16750	16750	16750	16750	10
432	20240328	121200	486169350	16750	16750	16750	16750	1
433	20240328	121100	486152600	16750	16750	16750	16750	0
434	20240328	121000	486152600	16750	16750	16750	16750	28
435	20240328	120900	485683600	16750	16740	16750	16740	36
436	20240328	120800	485080950	16750	16740	16750	16740	8
437	20240328	120700	484947020	16740	16740	16740	16740	0
438	20240328	120600	484947020	16740	16730	16740	16730	31
439	20240328	120500	484428380	16740	16740	16740	16740	1
440	20240328	120400	484411640	16740	16740	16740	16740	0
441	20240328	120300	484411640	16740	16740	16740	16740	1
442	20240328	120200	484394900	16750	16750	16750	16750	0
443	20240328	120100	484394900	16750	16730	16750	16730	16
444	20240328	120000	484127200	16750	16740	16750	16730	16
445	20240328	115900	483859410	16750	16750	16750	16750	0
446	20240328	115800	483859410	16750	16740	16750	16740	55
447	20240328	115700	482938400	16750	16750	16750	16750	22
448	20240328	115600	482569900	16750	16750	16750	16750	1
449	20240328	115500	482553150	16750	16750	16750	16750	0
450	20240328	115400	482553150	16750	16750	16750	16750	0
451	20240328	115300	482553150	16750	16750	16750	16750	0
452	20240328	115200	482553150	16750	16750	16750	16750	1
453	20240328	115100	482536400	16750	16750	16750	16750	1
454	20240328	115000	482519650	16740	16720	16740	16720	10
455	20240328	114900	482352430	16740	16740	16740	16740	1
456	20240328	114800	482335690	16720	16730	16730	16720	132
457	20240328	114700	480128130	16740	16740	16740	16740	1
458	20240328	114600	480111390	16740	16740	16740	16740	1
459	20240328	114500	480094650	16750	16740	16750	16740	10
460	20240328	114400	479927240	16740	16740	16740	16740	11
461	20240328	114300	479743100	16750	16750	16750	16750	0
462	20240328	114200	479743100	16750	16750	16750	16750	12
463	20240328	114100	479542100	16750	16750	16750	16750	0
464	20240328	114000	479542100	16750	16750	16750	16750	10
465	20240328	113900	479374600	16750	16750	16750	16750	1
466	20240328	113800	479357850	16750	16750	16750	16750	0
467	20240328	113700	479357850	16750	16750	16750	16750	0
468	20240328	113600	479357850	16750	16750	16750	16750	20
469	20240328	113500	479022850	16750	16750	16750	16750	1
470	20240328	113400	479006100	16750	16750	16750	16750	3
471	20240328	113300	478955850	16750	16750	16750	16750	0
472	20240328	113200	478955850	16750	16750	16750	16750	1
473	20240328	113100	478939100	16760	16760	16760	16760	0
474	20240328	113000	478939100	16760	16760	16760	16760	0
475	20240328	112900	478939100	16760	16720	16760	16720	54
476	20240328	112800	478034610	16740	16730	16740	16720	71
477	20240328	112700	476847360	16740	16740	16740	16740	0
478	20240328	112600	476847360	16740	16740	16740	16740	0
479	20240328	112500	476847360	16740	16740	16740	16740	0
480	20240328	112400	476847360	16740	16750	16750	16740	28
481	20240328	112300	476378630	16750	16740	16750	16740	107
482	20240328	112200	474587440	16740	16740	16740	16740	0
483	20240328	112100	474587440	16740	16720	16740	16720	40
484	20240328	112000	473918430	16730	16730	16730	16730	1
485	20240328	111900	473901700	16740	16740	16740	16740	2
486	20240328	111800	473868220	16740	16740	16740	16740	1
487	20240328	111700	473851480	16740	16740	16740	16740	0
488	20240328	111600	473851480	16740	16740	16740	16740	0
489	20240328	111500	473851480	16740	16740	16740	16740	0
490	20240328	111400	473851480	16740	16740	16740	16740	11
491	20240328	111300	473667340	16740	16740	16740	16740	0
492	20240328	111200	473667340	16740	16730	16740	16710	301
493	20240328	111100	468637320	16740	16740	16740	16740	0
494	20240328	111000	468637320	16740	16740	16740	16740	1
495	20240328	110900	468620580	16740	16740	16740	16740	1
496	20240328	110800	468603840	16750	16720	16750	16710	70
497	20240328	110700	467432660	16710	16720	16720	16710	32
498	20240328	110600	466897730	16720	16720	16720	16720	0
499	20240328	110500	466897730	16720	16730	16730	16720	12
500	20240328	110400	466697080	16740	16740	16740	16740	0
501	20240328	110300	466697080	16740	16740	16740	16740	1
502	20240328	110200	466680340	16710	16710	16710	16710	373
503	20240328	110100	460447510	16710	16710	16710	16710	22
504	20240328	110000	460079890	16710	16700	16710	16700	100
505	20240328	105900	458408900	16710	16710	16710	16710	1
506	20240328	105800	458392190	16700	16700	16700	16700	12
507	20240328	105700	458191790	16710	16710	16710	16710	1
508	20240328	105600	458175080	16700	16700	16710	16690	298
509	20240328	105500	453199030	16690	16690	16690	16690	910
510	20240328	105400	438011130	16680	16680	16680	16680	7
511	20240328	105300	437894370	16680	16690	16700	16680	932
512	20240328	105200	422337640	16690	16690	16690	16690	202
513	20240328	105100	418966260	16680	16690	16690	16680	273
514	20240328	105000	414412110	16690	16690	16690	16680	308
515	20240328	104900	409271640	16690	16700	16700	16680	89
516	20240328	104800	407786130	16690	16690	16700	16680	193
517	20240328	104700	404564280	16690	16690	16690	16680	433
518	20240328	104600	397337560	16700	16690	16700	16690	161
519	20240328	104500	394650450	16690	16700	16700	16680	30
520	20240328	104400	394149990	16680	16710	16710	16680	132
521	20240328	104300	391947440	16710	16700	16710	16690	427
522	20240328	104200	384818700	16710	16700	16710	16700	109
523	20240328	104100	382998320	16700	16710	16710	16700	111
524	20240328	104000	381144510	16720	16720	16720	16720	1
525	20240328	103900	381127790	16710	16720	16720	16700	58
526	20240328	103800	380158710	16720	16710	16720	16700	212
527	20240328	103700	376617880	16720	16720	16720	16720	31
528	20240328	103600	376099560	16720	16720	16720	16720	5
529	20240328	103500	376015960	16740	16740	16740	16740	0
530	20240328	103400	376015960	16740	16740	16740	16740	20
531	20240328	103300	375681160	16740	16740	16740	16740	0
532	20240328	103200	375681160	16740	16720	16740	16720	21
533	20240328	103100	375330020	16740	16720	16740	16710	309
534	20240328	103000	370165540	16720	16720	16720	16720	3
535	20240328	102900	370115380	16720	16720	16720	16720	191
536	20240328	102800	366921860	16740	16740	16740	16740	130
537	20240328	102700	364745660	16740	16730	16740	16730	3
538	20240328	102600	364695450	16730	16720	16730	16720	89
539	20240328	102500	363206910	16730	16730	16730	16730	30
540	20240328	102400	362705010	16740	16740	16740	16740	2
541	20240328	102300	362671530	16740	16740	16740	16740	71
542	20240328	102200	361482990	16750	16740	16750	16740	14
543	20240328	102100	361248590	16740	16740	16740	16740	20
544	20240328	102000	360913790	16750	16750	16750	16750	3
545	20240328	101900	360863540	16750	16750	16750	16750	0
546	20240328	101800	360863540	16750	16750	16750	16750	1
547	20240328	101700	360846790	16750	16750	16750	16750	0
548	20240328	101600	360846790	16750	16750	16750	16750	1
549	20240328	101500	360830040	16750	16740	16750	16740	159
550	20240328	101400	358168310	16750	16750	16750	16750	5
551	20240328	101300	358084560	16750	16750	16750	16740	7
552	20240328	101200	357967360	16740	16750	16750	16740	208
553	20240328	101100	354483370	16750	16760	16760	16750	16
554	20240328	101000	354215320	16770	16770	16770	16770	1
555	20240328	100900	354198550	16750	16760	16760	16750	146
556	20240328	100800	351752910	16760	16760	16760	16760	3
557	20240328	100700	351702630	16760	16760	16760	16760	12
558	20240328	100600	351501510	16760	16760	16760	16760	61
559	20240328	100500	350479150	16760	16760	16760	16760	1
560	20240328	100400	350462390	16760	16760	16760	16760	1
561	20240328	100300	350445630	16750	16750	16750	16750	4
562	20240328	100200	350378630	16750	16750	16750	16750	61
563	20240328	100100	349356880	16750	16770	16770	16750	46
564	20240328	100000	348586110	16760	16760	16760	16760	17
565	20240328	095900	348301190	16760	16760	16760	16750	57
566	20240328	095800	347345880	16750	16760	16760	16750	191
567	20240328	095700	344145890	16760	16760	16760	16760	87
568	20240328	095600	342687770	16770	16780	16780	16770	86
569	20240328	095500	341245090	16770	16780	16780	16770	27
570	20240328	095400	340792110	16790	16790	16790	16790	26
571	20240328	095300	340355570	16780	16780	16780	16780	4
572	20240328	095200	340288450	16780	16780	16780	16780	0
573	20240328	095100	340288450	16780	16780	16780	16770	35
574	20240328	095000	339701390	16780	16780	16780	16780	0
575	20240328	094900	339701390	16780	16800	16800	16780	6
576	20240328	094800	339600670	16800	16800	16800	16790	177
577	20240328	094700	336627170	16800	16800	16800	16800	259
578	20240328	094600	332275970	16800	16800	16810	16800	97
579	20240328	094500	330646360	16800	16800	16800	16800	3
580	20240328	094400	330595960	16800	16800	16800	16800	0
581	20240328	094300	330595960	16800	16780	16800	16780	13
582	20240328	094200	330377580	16780	16790	16790	16780	210
583	20240328	094100	326853700	16800	16790	16800	16780	266
584	20240328	094000	322389550	16800	16800	16800	16790	41
585	20240328	093900	321700780	16800	16800	16800	16790	254
586	20240328	093800	317434580	16810	16820	16820	16810	85
587	20240328	093700	316005370	16820	16800	16820	16800	311
588	20240328	093600	310780350	16820	16820	16820	16800	266
589	20240328	093500	306311430	16820	16830	16830	16800	371
590	20240328	093400	300078350	16800	16810	16810	16800	96
591	20240328	093300	298465190	16830	16830	16830	16830	35
592	20240328	093200	297876140	16830	16830	16830	16810	548
593	20240328	093100	288664070	16840	16810	16840	16810	101
594	20240328	093000	286966230	16840	16850	16850	16840	52
595	20240328	092900	286090540	16840	16810	16840	16810	380
596	20240328	092800	279699740	16850	16780	16850	16780	2043
597	20240328	092700	245358910	16790	16770	16790	16770	337
598	20240328	092600	239703990	16780	16770	16780	16760	226
599	20240328	092500	235914320	16780	16770	16790	16770	660
600	20240328	092400	224840820	16770	16770	16770	16760	27
601	20240328	092300	224388040	16770	16750	16770	16740	154
602	20240328	092200	221807090	16740	16720	16750	16720	336
603	20240328	092100	216186650	16720	16710	16720	16670	525
604	20240328	092000	207427800	16710	16710	16710	16710	2
605	20240328	091900	207394380	16710	16690	16710	16670	546
606	20240328	091800	198284350	16690	16720	16720	16690	48
607	20240328	091700	197483100	16690	16720	16720	16690	2383
608	20240328	091600	157651000	16720	16720	16720	16720	41
609	20240328	091500	156965480	16720	16720	16720	16700	1343
610	20240328	091400	134528140	16720	16730	16730	16720	257
611	20240328	091300	130231090	16730	16720	16730	16720	40
612	20240328	091200	129562170	16720	16730	16730	16720	168
613	20240328	091100	126751630	16730	16730	16730	16720	350
614	20240328	091000	120897320	16730	16740	16740	16730	347
615	20240328	090900	115088700	16750	16750	16750	16750	4
616	20240328	090800	115021700	16710	16730	16750	16710	115
617	20240328	090700	113099020	16730	16750	16750	16730	138
618	20240328	090600	110788240	16750	16720	16750	16720	16
619	20240328	090500	110520630	16750	16740	16750	16700	1370
620	20240328	090400	87617520	16750	16780	16780	16750	417
621	20240328	090300	80630710	16790	16780	16790	16780	439
622	20240328	090200	73262290	16780	16790	16790	16760	12
623	20240328	090100	73061120	16750	16790	16790	16730	3140
624	20240328	090000	20443030	16790	16770	16790	16770	1219