KissMeData/052400/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	193200	324862800	16750	16750	16750	16750	537
3	20240319	193100	324862800	16750	16750	16750	16750	0
4	20240319	193000	324862800	16750	16750	16750	16750	0
5	20240319	192900	324862800	16750	16750	16750	16750	0
6	20240319	192800	324862800	16750	16750	16750	16750	0
7	20240319	192700	324862800	16750	16750	16750	16750	0
8	20240319	192600	324862800	16750	16750	16750	16750	0
9	20240319	192500	324862800	16750	16750	16750	16750	0
10	20240319	192400	324862800	16750	16750	16750	16750	0
11	20240319	192300	324862800	16750	16750	16750	16750	0
12	20240319	192200	324862800	16750	16750	16750	16750	0
13	20240319	192100	324862800	16750	16750	16750	16750	0
14	20240319	192000	324862800	16750	16750	16750	16750	0
15	20240319	191900	324862800	16750	16750	16750	16750	0
16	20240319	191800	324862800	16750	16750	16750	16750	0
17	20240319	191700	324862800	16750	16750	16750	16750	0
18	20240319	191600	324862800	16750	16750	16750	16750	0
19	20240319	191500	324862800	16750	16750	16750	16750	0
20	20240319	191400	324862800	16750	16750	16750	16750	0
21	20240319	191300	324862800	16750	16750	16750	16750	0
22	20240319	191200	324862800	16750	16750	16750	16750	0
23	20240319	191100	324862800	16750	16750	16750	16750	0
24	20240319	191000	324862800	16750	16750	16750	16750	0
25	20240319	190900	324862800	16750	16750	16750	16750	0
26	20240319	190800	324862800	16750	16750	16750	16750	0
27	20240319	190700	324862800	16750	16750	16750	16750	0
28	20240319	190600	324862800	16750	16750	16750	16750	0
29	20240319	190500	324862800	16750	16750	16750	16750	0
30	20240319	190400	324862800	16750	16750	16750	16750	0
31	20240319	190300	324862800	16750	16750	16750	16750	0
32	20240319	190200	324862800	16750	16750	16750	16750	537
33	20240319	190100	324862800	16750	16750	16750	16750	0
34	20240319	190000	324862800	16750	16750	16750	16750	0
35	20240319	185900	324862800	16750	16750	16750	16750	0
36	20240319	185800	324862800	16750	16750	16750	16750	0
37	20240319	185700	324862800	16750	16750	16750	16750	0
38	20240319	185600	324862800	16750	16750	16750	16750	0
39	20240319	185500	324862800	16750	16750	16750	16750	0
40	20240319	185400	324862800	16750	16750	16750	16750	0
41	20240319	185300	324862800	16750	16750	16750	16750	0
42	20240319	185200	324862800	16750	16750	16750	16750	0
43	20240319	185100	324862800	16750	16750	16750	16750	0
44	20240319	185000	324862800	16750	16750	16750	16750	0
45	20240319	184900	324862800	16750	16750	16750	16750	0
46	20240319	184800	324862800	16750	16750	16750	16750	0
47	20240319	184700	324862800	16750	16750	16750	16750	0
48	20240319	184600	324862800	16750	16750	16750	16750	0
49	20240319	184500	324862800	16750	16750	16750	16750	0
50	20240319	184400	324862800	16750	16750	16750	16750	0
51	20240319	184300	324862800	16750	16750	16750	16750	0
52	20240319	184200	324862800	16750	16750	16750	16750	0
53	20240319	184100	324862800	16750	16750	16750	16750	0
54	20240319	184000	324862800	16750	16750	16750	16750	0
55	20240319	183900	324862800	16750	16750	16750	16750	0
56	20240319	183800	324862800	16750	16750	16750	16750	0
57	20240319	183700	324862800	16750	16750	16750	16750	0
58	20240319	183600	324862800	16750	16750	16750	16750	0
59	20240319	183500	324862800	16750	16750	16750	16750	0
60	20240319	183400	324862800	16750	16750	16750	16750	0
61	20240319	183300	324862800	16750	16750	16750	16750	0
62	20240319	183200	324862800	16750	16750	16750	16750	537
63	20240319	183100	324862800	16750	16750	16750	16750	0
64	20240319	183000	324862800	16750	16750	16750	16750	0
65	20240319	182900	324862800	16750	16750	16750	16750	0
66	20240319	182800	324862800	16750	16750	16750	16750	0
67	20240319	182700	324862800	16750	16750	16750	16750	0
68	20240319	182600	324862800	16750	16750	16750	16750	0
69	20240319	182500	324862800	16750	16750	16750	16750	0
70	20240319	182400	324862800	16750	16750	16750	16750	0
71	20240319	182300	324862800	16750	16750	16750	16750	0
72	20240319	182200	324862800	16750	16750	16750	16750	0
73	20240319	182100	324862800	16750	16750	16750	16750	0
74	20240319	182000	324862800	16750	16750	16750	16750	0
75	20240319	181900	324862800	16750	16750	16750	16750	0
76	20240319	181800	324862800	16750	16750	16750	16750	0
77	20240319	181700	324862800	16750	16750	16750	16750	0
78	20240319	181600	324862800	16750	16750	16750	16750	0
79	20240319	181500	324862800	16750	16750	16750	16750	0
80	20240319	181400	324862800	16750	16750	16750	16750	0
81	20240319	181300	324862800	16750	16750	16750	16750	0
82	20240319	181200	324862800	16750	16750	16750	16750	0
83	20240319	181100	324862800	16750	16750	16750	16750	0
84	20240319	181000	324862800	16750	16750	16750	16750	0
85	20240319	180900	324862800	16750	16750	16750	16750	0
86	20240319	180800	324862800	16750	16750	16750	16750	0
87	20240319	180700	324862800	16750	16750	16750	16750	0
88	20240319	180600	324862800	16750	16750	16750	16750	0
89	20240319	180500	324862800	16750	16750	16750	16750	0
90	20240319	180400	324862800	16750	16750	16750	16750	0
91	20240319	180300	324862800	16750	16750	16750	16750	0
92	20240319	180200	324862800	16750	16750	16750	16750	537
93	20240319	180100	324862800	16750	16750	16750	16750	0
94	20240319	180000	324862800	16750	16750	16750	16750	0
95	20240319	175900	324862800	16750	16750	16750	16750	0
96	20240319	175800	324862800	16750	16750	16750	16750	0
97	20240319	175700	324862800	16750	16750	16750	16750	0
98	20240319	175600	324862800	16750	16750	16750	16750	0
99	20240319	175500	324862800	16750	16750	16750	16750	0
100	20240319	175400	324862800	16750	16750	16750	16750	0
101	20240319	175300	324862800	16750	16750	16750	16750	0
102	20240319	175200	324862800	16750	16750	16750	16750	0
103	20240319	175100	324862800	16750	16750	16750	16750	0
104	20240319	175000	324862800	16750	16750	16750	16750	0
105	20240319	174900	324862800	16750	16750	16750	16750	0
106	20240319	174800	324862800	16750	16750	16750	16750	0
107	20240319	174700	324862800	16750	16750	16750	16750	0
108	20240319	174600	324862800	16750	16750	16750	16750	0
109	20240319	174500	324862800	16750	16750	16750	16750	0
110	20240319	174400	324862800	16750	16750	16750	16750	0
111	20240319	174300	324862800	16750	16750	16750	16750	0
112	20240319	174200	324862800	16750	16750	16750	16750	0
113	20240319	174100	324862800	16750	16750	16750	16750	0
114	20240319	174000	324862800	16750	16750	16750	16750	0
115	20240319	173900	324862800	16750	16750	16750	16750	0
116	20240319	173800	324862800	16750	16750	16750	16750	0
117	20240319	173700	324862800	16750	16750	16750	16750	0
118	20240319	173600	324862800	16750	16750	16750	16750	0
119	20240319	173500	324862800	16750	16750	16750	16750	0
120	20240319	173400	324862800	16750	16750	16750	16750	0
121	20240319	173300	324862800	16750	16750	16750	16750	0
122	20240319	173200	324862800	16750	16750	16750	16750	537
123	20240319	173100	324862800	16750	16750	16750	16750	0
124	20240319	173000	324862800	16750	16750	16750	16750	0
125	20240319	172900	324862800	16750	16750	16750	16750	0
126	20240319	172800	324862800	16750	16750	16750	16750	0
127	20240319	172700	324862800	16750	16750	16750	16750	0
128	20240319	172600	324862800	16750	16750	16750	16750	0
129	20240319	172500	324862800	16750	16750	16750	16750	0
130	20240319	172400	324862800	16750	16750	16750	16750	0
131	20240319	172300	324862800	16750	16750	16750	16750	0
132	20240319	172200	324862800	16750	16750	16750	16750	0
133	20240319	172100	324862800	16750	16750	16750	16750	0
134	20240319	172000	324862800	16750	16750	16750	16750	0
135	20240319	171900	324862800	16750	16750	16750	16750	0
136	20240319	171800	324862800	16750	16750	16750	16750	0
137	20240319	171700	324862800	16750	16750	16750	16750	0
138	20240319	171600	324862800	16750	16750	16750	16750	0
139	20240319	171500	324862800	16750	16750	16750	16750	0
140	20240319	171400	324862800	16750	16750	16750	16750	0
141	20240319	171300	324862800	16750	16750	16750	16750	0
142	20240319	171200	324862800	16750	16750	16750	16750	0
143	20240319	171100	324862800	16750	16750	16750	16750	0
144	20240319	171000	324862800	16750	16750	16750	16750	0
145	20240319	170900	324862800	16750	16750	16750	16750	0
146	20240319	170800	324862800	16750	16750	16750	16750	0
147	20240319	170700	324862800	16750	16750	16750	16750	0
148	20240319	170600	324862800	16750	16750	16750	16750	0
149	20240319	170500	324862800	16750	16750	16750	16750	0
150	20240319	170400	324862800	16750	16750	16750	16750	0
151	20240319	170300	324862800	16750	16750	16750	16750	0
152	20240319	170200	324862800	16750	16750	16750	16750	537
153	20240319	170100	324862800	16750	16750	16750	16750	0
154	20240319	170000	324862800	16750	16750	16750	16750	0
155	20240319	165900	324862800	16750	16750	16750	16750	0
156	20240319	165800	324862800	16750	16750	16750	16750	0
157	20240319	165700	324862800	16750	16750	16750	16750	0
158	20240319	165600	324862800	16750	16750	16750	16750	0
159	20240319	165500	324862800	16750	16750	16750	16750	0
160	20240319	165400	324862800	16750	16750	16750	16750	0
161	20240319	165300	324862800	16750	16750	16750	16750	0
162	20240319	165200	324862800	16750	16750	16750	16750	0
163	20240319	165100	324862800	16750	16750	16750	16750	0
164	20240319	165000	324862800	16750	16750	16750	16750	0
165	20240319	164900	324862800	16750	16750	16750	16750	0
166	20240319	164800	324862800	16750	16750	16750	16750	0
167	20240319	164700	324862800	16750	16750	16750	16750	0
168	20240319	164600	324862800	16750	16750	16750	16750	0
169	20240319	164500	324862800	16750	16750	16750	16750	0
170	20240319	164400	324862800	16750	16750	16750	16750	0
171	20240319	164300	324862800	16750	16750	16750	16750	0
172	20240319	164200	324862800	16750	16750	16750	16750	0
173	20240319	164100	324862800	16750	16750	16750	16750	0
174	20240319	164000	324862800	16750	16750	16750	16750	0
175	20240319	163900	324862800	16750	16750	16750	16750	0
176	20240319	163800	324862800	16750	16750	16750	16750	0
177	20240319	163700	324862800	16750	16750	16750	16750	0
178	20240319	163600	324862800	16750	16750	16750	16750	0
179	20240319	163500	324862800	16750	16750	16750	16750	0
180	20240319	163400	324862800	16750	16750	16750	16750	0
181	20240319	163300	324862800	16750	16750	16750	16750	0
182	20240319	163200	324862800	16750	16750	16750	16750	537
183	20240319	163100	324862800	16750	16750	16750	16750	0
184	20240319	163000	324862800	16750	16750	16750	16750	0
185	20240319	162900	324862800	16750	16750	16750	16750	0
186	20240319	162800	324862800	16750	16750	16750	16750	0
187	20240319	162700	324862800	16750	16750	16750	16750	0
188	20240319	162600	324862800	16750	16750	16750	16750	0
189	20240319	162500	324862800	16750	16750	16750	16750	0
190	20240319	162400	324862800	16750	16750	16750	16750	0
191	20240319	162300	324862800	16750	16750	16750	16750	0
192	20240319	162200	324862800	16750	16750	16750	16750	0
193	20240319	162100	324862800	16750	16750	16750	16750	0
194	20240319	162000	324862800	16750	16750	16750	16750	0
195	20240319	161900	324862800	16750	16750	16750	16750	0
196	20240319	161800	324862800	16750	16750	16750	16750	0
197	20240319	161700	324862800	16750	16750	16750	16750	0
198	20240319	161600	324862800	16750	16750	16750	16750	0
199	20240319	161500	324862800	16750	16750	16750	16750	0
200	20240319	161400	324862800	16750	16750	16750	16750	0
201	20240319	161300	324862800	16750	16750	16750	16750	0
202	20240319	161200	324862800	16750	16750	16750	16750	0
203	20240319	161100	324862800	16750	16750	16750	16750	0
204	20240319	161000	324862800	16750	16750	16750	16750	0
205	20240319	160900	324862800	16750	16750	16750	16750	0
206	20240319	160800	324862800	16750	16750	16750	16750	0
207	20240319	160700	324862800	16750	16750	16750	16750	0
208	20240319	160600	324862800	16750	16750	16750	16750	0
209	20240319	160500	324862800	16750	16750	16750	16750	0
210	20240319	160400	324862800	16750	16750	16750	16750	0
211	20240319	160300	324862800	16750	16750	16750	16750	0
212	20240319	160200	324862800	16750	16750	16750	16750	537
213	20240319	160100	324862800	16750	16750	16750	16750	0
214	20240319	160000	324862800	16750	16750	16750	16750	0
215	20240319	155900	324862800	16750	16750	16750	16750	0
216	20240319	155800	324862800	16750	16750	16750	16750	0
217	20240319	155700	324862800	16750	16750	16750	16750	0
218	20240319	155600	324862800	16750	16750	16750	16750	0
219	20240319	155500	324862800	16750	16750	16750	16750	0
220	20240319	155400	324862800	16750	16750	16750	16750	0
221	20240319	155300	324862800	16750	16750	16750	16750	0
222	20240319	155200	324862800	16750	16750	16750	16750	0
223	20240319	155100	324862800	16750	16750	16750	16750	0
224	20240319	155000	324862800	16750	16750	16750	16750	0
225	20240319	154900	324862800	16750	16750	16750	16750	0
226	20240319	154800	324862800	16750	16750	16750	16750	0
227	20240319	154700	324862800	16750	16750	16750	16750	0
228	20240319	154600	324862800	16750	16750	16750	16750	0
229	20240319	154500	324862800	16750	16750	16750	16750	0
230	20240319	154400	324862800	16750	16750	16750	16750	0
231	20240319	154300	324862800	16750	16750	16750	16750	0
232	20240319	154200	324862800	16750	16750	16750	16750	0
233	20240319	154100	324862800	16750	16750	16750	16750	0
234	20240319	154000	324862800	16750	16750	16750	16750	0
235	20240319	153900	324862800	16750	16750	16750	16750	0
236	20240319	153800	324862800	16750	16750	16750	16750	0
237	20240319	153700	324862800	16750	16750	16750	16750	0
238	20240319	153600	324862800	16750	16750	16750	16750	0
239	20240319	153500	324862800	16750	16750	16750	16750	0
240	20240319	153400	324862800	16750	16750	16750	16750	0
241	20240319	153300	324862800	16750	16750	16750	16750	0
242	20240319	153200	324862800	16750	16750	16750	16750	537
243	20240319	153100	324862800	16750	16750	16750	16750	0
244	20240319	153000	324862800	16750	16750	16750	16750	537
245	20240319	152900	315868050	16730	16730	16730	16730	0
246	20240319	152800	315868050	16730	16730	16730	16730	0
247	20240319	152700	315868050	16730	16730	16730	16730	0
248	20240319	152600	315868050	16730	16730	16730	16730	0
249	20240319	152500	315868050	16730	16730	16730	16730	0
250	20240319	152400	315868050	16730	16730	16730	16730	0
251	20240319	152300	315868050	16730	16730	16730	16730	0
252	20240319	152200	315868050	16730	16730	16730	16730	0
253	20240319	152100	315868050	16730	16730	16730	16730	0
254	20240319	152000	315868050	16730	16730	16730	16730	0
255	20240319	151900	315868050	16730	16730	16730	16730	8
256	20240319	151800	315734210	16730	16730	16730	16730	6
257	20240319	151700	315633830	16730	16730	16730	16730	1
258	20240319	151600	315617100	16730	16730	16730	16730	10
259	20240319	151500	315449800	16730	16730	16730	16730	5
260	20240319	151400	315366150	16730	16730	16730	16730	0
261	20240319	151300	315366150	16730	16730	16730	16730	0
262	20240319	151200	315366150	16730	16730	16730	16730	3
263	20240319	151100	315315960	16730	16730	16730	16730	0
264	20240319	151000	315315960	16730	16730	16730	16730	20
265	20240319	150900	314981360	16730	16730	16730	16730	8
266	20240319	150800	314847520	16730	16730	16730	16730	201
267	20240319	150700	311484790	16730	16730	16730	16730	39
268	20240319	150600	310832320	16720	16720	16720	16720	0
269	20240319	150500	310832320	16720	16720	16720	16720	0
270	20240319	150400	310832320	16720	16720	16720	16720	0
271	20240319	150300	310832320	16720	16720	16720	16720	0
272	20240319	150200	310832320	16720	16720	16720	16720	0
273	20240319	150100	310832320	16720	16720	16720	16720	0
274	20240319	150000	310832320	16720	16720	16720	16720	0
275	20240319	145900	310832320	16720	16720	16720	16720	48
276	20240319	145800	310029760	16720	16720	16720	16720	130
277	20240319	145700	307856160	16720	16730	16730	16720	45
278	20240319	145600	307103510	16730	16730	16730	16730	0
279	20240319	145500	307103510	16730	16730	16730	16730	0
280	20240319	145400	307103510	16730	16730	16730	16730	0
281	20240319	145300	307103510	16730	16730	16730	16730	0
282	20240319	145200	307103510	16730	16730	16730	16730	42
283	20240319	145100	306400850	16730	16730	16730	16730	8
284	20240319	145000	306267010	16730	16730	16730	16730	0
285	20240319	144900	306267010	16730	16730	16730	16730	8
286	20240319	144800	306133170	16730	16730	16730	16730	2
287	20240319	144700	306099710	16730	16730	16730	16730	0
288	20240319	144600	306099710	16730	16770	16770	16730	1243
289	20240319	144500	285294490	16750	16750	16750	16750	1
290	20240319	144400	285277740	16780	16780	16780	16780	0
291	20240319	144300	285277740	16780	16780	16780	16780	0
292	20240319	144200	285277740	16780	16780	16780	16780	0
293	20240319	144100	285277740	16780	16790	16790	16750	2548
294	20240319	144000	242574640	16820	16820	16820	16820	0
295	20240319	143900	242574640	16820	16820	16820	16820	0
296	20240319	143800	242574640	16820	16820	16820	16820	0
297	20240319	143700	242574640	16820	16820	16820	16820	0
298	20240319	143600	242574640	16820	16820	16820	16820	0
299	20240319	143500	242574640	16820	16820	16820	16820	0
300	20240319	143400	242574640	16820	16820	16820	16820	0
301	20240319	143300	242574640	16820	16820	16820	16820	0
302	20240319	143200	242574640	16820	16820	16820	16820	0
303	20240319	143100	242574640	16820	16820	16820	16820	0
304	20240319	143000	242574640	16820	16820	16820	16820	0
305	20240319	142900	242574640	16820	16820	16820	16820	0
306	20240319	142800	242574640	16820	16820	16820	16820	0
307	20240319	142700	242574640	16820	16820	16820	16820	0
308	20240319	142600	242574640	16820	16820	16820	16820	0
309	20240319	142500	242574640	16820	16820	16820	16820	67
310	20240319	142400	241447700	16790	16790	16790	16790	0
311	20240319	142300	241447700	16790	16790	16790	16790	0
312	20240319	142200	241447700	16790	16790	16790	16790	0
313	20240319	142100	241447700	16790	16790	16790	16790	5
314	20240319	142000	241363750	16790	16780	16790	16780	263
315	20240319	141900	236948990	16780	16780	16780	16780	0
316	20240319	141800	236948990	16780	16780	16780	16780	0
317	20240319	141700	236948990	16780	16780	16780	16780	5
318	20240319	141600	236865090	16770	16770	16770	16770	8
319	20240319	141500	236730930	16770	16770	16770	16770	12
320	20240319	141400	236529690	16770	16770	16770	16770	15
321	20240319	141300	236278140	16770	16770	16770	16770	0
322	20240319	141200	236278140	16770	16770	16770	16770	0
323	20240319	141100	236278140	16770	16770	16770	16770	0
324	20240319	141000	236278140	16770	16770	16770	16770	16
325	20240319	140900	236009820	16770	16770	16770	16770	14
326	20240319	140800	235775040	16770	16770	16770	16770	146
327	20240319	140700	233326620	16770	16770	16770	16770	40
328	20240319	140600	232655820	16770	16770	16770	16770	0
329	20240319	140500	232655820	16770	16770	16770	16770	0
330	20240319	140400	232655820	16770	16770	16770	16770	16
331	20240319	140300	232387500	16770	16770	16770	16770	0
332	20240319	140200	232387500	16770	16770	16770	16770	0
333	20240319	140100	232387500	16770	16770	16770	16770	0
334	20240319	140000	232387500	16770	16770	16770	16770	5
335	20240319	135900	232303650	16790	16790	16790	16790	0
336	20240319	135800	232303650	16790	16790	16790	16790	0
337	20240319	135700	232303650	16790	16790	16790	16790	0
338	20240319	135600	232303650	16790	16770	16790	16770	141
339	20240319	135500	229937120	16770	16770	16770	16770	119
340	20240319	135400	227941490	16760	16760	16760	16760	0
341	20240319	135300	227941490	16760	16760	16760	16760	14
342	20240319	135200	227706850	16760	16760	16760	16760	0
343	20240319	135100	227706850	16760	16760	16760	16760	0
344	20240319	135000	227706850	16760	16760	16760	16760	14
345	20240319	134900	227472210	16760	16760	16760	16760	14
346	20240319	134800	227237570	16760	16760	16760	16760	113
347	20240319	134700	225343690	16770	16770	16770	16770	100
348	20240319	134600	223666690	16760	16760	16760	16760	1
349	20240319	134500	223649930	16760	16760	16760	16760	1
350	20240319	134400	223633170	16760	16760	16760	16760	7
351	20240319	134300	223515850	16760	16760	16760	16760	2
352	20240319	134200	223482330	16770	16770	16770	16770	0
353	20240319	134100	223482330	16770	16770	16770	16770	3
354	20240319	134000	223432020	16760	16760	16760	16760	0
355	20240319	133900	223432020	16760	16760	16760	16760	0
356	20240319	133800	223432020	16760	16760	16760	16760	3
357	20240319	133700	223381740	16760	16760	16760	16760	3
358	20240319	133600	223331460	16760	16760	16760	16760	37
359	20240319	133500	222711340	16750	16750	16750	16750	2
360	20240319	133400	222677840	16750	16750	16750	16750	8
361	20240319	133300	222543840	16750	16750	16750	16750	80
362	20240319	133200	221203840	16760	16760	16760	16760	0
363	20240319	133100	221203840	16760	16760	16760	16760	0
364	20240319	133000	221203840	16760	16760	16760	16760	0
365	20240319	132900	221203840	16760	16760	16760	16760	0
366	20240319	132800	221203840	16760	16760	16760	16760	0
367	20240319	132700	221203840	16760	16760	16760	16760	0
368	20240319	132600	221203840	16760	16760	16760	16760	0
369	20240319	132500	221203840	16760	16760	16760	16760	10
370	20240319	132400	221036240	16750	16750	16750	16750	0
371	20240319	132300	221036240	16750	16750	16750	16750	0
372	20240319	132200	221036240	16750	16760	16760	16750	2
373	20240319	132100	221002730	16750	16750	16750	16750	26
374	20240319	132000	220567230	16760	16760	16760	16760	0
375	20240319	131900	220567230	16760	16760	16760	16760	0
376	20240319	131800	220567230	16760	16760	16760	16760	10
377	20240319	131700	220399630	16760	16750	16760	16750	133
378	20240319	131600	218170580	16750	16750	16750	16750	10
379	20240319	131500	218003080	16760	16760	16760	16760	0
380	20240319	131400	218003080	16760	16760	16760	16760	5
381	20240319	131300	217919280	16750	16750	16750	16750	10
382	20240319	131200	217751780	16750	16760	16760	16750	14
383	20240319	131100	217517230	16750	16750	16750	16750	0
384	20240319	131000	217517230	16750	16750	16750	16750	0
385	20240319	130900	217517230	16750	16750	16750	16750	0
386	20240319	130800	217517230	16750	16750	16750	16750	0
387	20240319	130700	217517230	16750	16750	16750	16750	1
388	20240319	130600	217500480	16750	16750	16750	16750	0
389	20240319	130500	217500480	16750	16750	16750	16750	0
390	20240319	130400	217500480	16750	16750	16750	16750	0
391	20240319	130300	217500480	16750	16750	16750	16750	80
392	20240319	130200	216160480	16750	16750	16750	16740	1058
393	20240319	130100	198439490	16750	16760	16760	16750	60
394	20240319	130000	197434020	16760	16760	16760	16760	30
395	20240319	125900	196931220	16740	16760	16760	16740	1106
396	20240319	125800	178404760	16760	16760	16760	16760	4
397	20240319	125700	178337720	16760	16770	16770	16760	117
398	20240319	125600	176375800	16760	16760	16760	16760	0
399	20240319	125500	176375800	16760	16760	16760	16760	0
400	20240319	125400	176375800	16760	16760	16760	16760	0
401	20240319	125300	176375800	16760	16760	16760	16760	0
402	20240319	125200	176375800	16760	16760	16760	16760	0
403	20240319	125100	176375800	16760	16760	16760	16760	57
404	20240319	125000	175420480	16790	16790	16790	16790	1
405	20240319	124900	175403690	16770	16770	16770	16770	0
406	20240319	124800	175403690	16770	16770	16770	16770	16
407	20240319	124700	175135370	16770	16770	16770	16770	5
408	20240319	124600	175051520	16770	16770	16770	16770	5
409	20240319	124500	174967670	16770	16770	16770	16770	0
410	20240319	124400	174967670	16770	16770	16770	16770	117
411	20240319	124300	173005580	16770	16770	16770	16770	0
412	20240319	124200	173005580	16770	16770	16770	16770	38
413	20240319	124100	172368320	16770	16770	16770	16770	1
414	20240319	124000	172351550	16760	16760	16760	16760	20
415	20240319	123900	172016350	16770	16770	16770	16770	0
416	20240319	123800	172016350	16770	16770	16770	16770	1
417	20240319	123700	171999580	16770	16770	16770	16770	0
418	20240319	123600	171999580	16770	16770	16770	16770	49
419	20240319	123500	171177850	16760	16780	16780	16760	1282
420	20240319	123400	149674300	16780	16780	16780	16780	9
421	20240319	123300	149523280	16790	16790	16790	16790	0
422	20240319	123200	149523280	16790	16790	16790	16790	0
423	20240319	123100	149523280	16790	16790	16790	16790	0
424	20240319	123000	149523280	16790	16790	16790	16790	0
425	20240319	122900	149523280	16790	16790	16790	16790	0
426	20240319	122800	149523280	16790	16790	16790	16790	0
427	20240319	122700	149523280	16790	16790	16790	16790	0
428	20240319	122600	149523280	16790	16790	16790	16790	5
429	20240319	122500	149439330	16780	16780	16780	16780	130
430	20240319	122400	147257930	16780	16780	16780	16780	28
431	20240319	122300	146788090	16790	16790	16790	16790	0
432	20240319	122200	146788090	16790	16790	16790	16790	38
433	20240319	122100	146150070	16790	16790	16790	16790	0
434	20240319	122000	146150070	16790	16790	16790	16790	1
435	20240319	121900	146133280	16780	16780	16780	16780	0
436	20240319	121800	146133280	16780	16780	16780	16780	0
437	20240319	121700	146133280	16780	16780	16780	16780	0
438	20240319	121600	146133280	16780	16780	16780	16780	0
439	20240319	121500	146133280	16780	16780	16780	16780	0
440	20240319	121400	146133280	16780	16780	16780	16780	0
441	20240319	121300	146133280	16780	16790	16790	16780	14
442	20240319	121200	145898310	16780	16780	16780	16780	0
443	20240319	121100	145898310	16780	16780	16780	16780	0
444	20240319	121000	145898310	16780	16780	16780	16780	0
445	20240319	120900	145898310	16780	16780	16780	16780	0
446	20240319	120800	145898310	16780	16780	16780	16780	4
447	20240319	120700	145831190	16780	16780	16780	16780	39
448	20240319	120600	145176770	16780	16780	16780	16780	0
449	20240319	120500	145176770	16780	16780	16780	16780	0
450	20240319	120400	145176770	16780	16780	16780	16780	0
451	20240319	120300	145176770	16780	16780	16780	16780	8
452	20240319	120200	145042530	16770	16770	16770	16770	0
453	20240319	120100	145042530	16770	16770	16770	16770	0
454	20240319	120000	145042530	16770	16770	16770	16770	0
455	20240319	115900	145042530	16770	16770	16770	16770	0
456	20240319	115800	145042530	16770	16770	16770	16770	0
457	20240319	115700	145042530	16770	16790	16790	16770	64
458	20240319	115600	143968250	16770	16770	16770	16770	0
459	20240319	115500	143968250	16770	16770	16770	16770	1
460	20240319	115400	143951480	16770	16770	16770	16770	0
461	20240319	115300	143951480	16770	16770	16770	16770	0
462	20240319	115200	143951480	16770	16770	16770	16770	24
463	20240319	115100	143549000	16760	16760	16760	16760	0
464	20240319	115000	143549000	16760	16760	16760	16760	0
465	20240319	114900	143549000	16760	16760	16760	16760	0
466	20240319	114800	143549000	16760	16760	16760	16760	0
467	20240319	114700	143549000	16760	16760	16760	16760	0
468	20240319	114600	143549000	16760	16760	16760	16760	0
469	20240319	114500	143549000	16760	16760	16760	16760	0
470	20240319	114400	143549000	16760	16800	16800	16760	283
471	20240319	114300	138797920	16780	16780	16780	16780	0
472	20240319	114200	138797920	16780	16760	16780	16750	29
473	20240319	114100	138311840	16760	16760	16760	16760	0
474	20240319	114000	138311840	16760	16760	16760	16760	46
475	20240319	113900	137540880	16750	16750	16750	16750	0
476	20240319	113800	137540880	16750	16750	16750	16750	0
477	20240319	113700	137540880	16750	16760	16760	16750	152
478	20240319	113600	134994540	16760	16760	16760	16760	0
479	20240319	113500	134994540	16760	16750	16760	16750	204
480	20240319	113400	131577060	16750	16750	16750	16750	75
481	20240319	113300	130320810	16750	16770	16770	16750	1436
482	20240319	113200	106249600	16780	16780	16780	16780	0
483	20240319	113100	106249600	16780	16780	16780	16780	0
484	20240319	113000	106249600	16780	16780	16780	16780	0
485	20240319	112900	106249600	16780	16780	16780	16780	0
486	20240319	112800	106249600	16780	16780	16780	16780	0
487	20240319	112700	106249600	16780	16780	16780	16780	3
488	20240319	112600	106199260	16770	16770	16770	16770	0
489	20240319	112500	106199260	16770	16770	16770	16770	0
490	20240319	112400	106199260	16770	16770	16770	16770	0
491	20240319	112300	106199260	16770	16770	16770	16770	0
492	20240319	112200	106199260	16770	16770	16770	16770	1
493	20240319	112100	106182490	16770	16770	16770	16770	11
494	20240319	112000	105998020	16770	16770	16770	16770	17
495	20240319	111900	105712930	16770	16800	16800	16770	299
496	20240319	111800	100698460	16770	16770	16770	16770	0
497	20240319	111700	100698460	16770	16770	16770	16770	0
498	20240319	111600	100698460	16770	16770	16770	16770	0
499	20240319	111500	100698460	16770	16800	16800	16770	17
500	20240319	111400	100413040	16770	16770	16770	16770	0
501	20240319	111300	100413040	16770	16770	16770	16770	0
502	20240319	111200	100413040	16770	16770	16770	16770	2
503	20240319	111100	100379500	16780	16780	16780	16780	0
504	20240319	111000	100379500	16780	16780	16780	16780	6
505	20240319	110900	100278820	16800	16800	16800	16800	1
506	20240319	110800	100262020	16770	16770	16770	16770	0
507	20240319	110700	100262020	16770	16770	16770	16770	0
508	20240319	110600	100262020	16770	16770	16770	16770	0
509	20240319	110500	100262020	16770	16770	16770	16770	0
510	20240319	110400	100262020	16770	16770	16770	16770	0
511	20240319	110300	100262020	16770	16770	16770	16770	0
512	20240319	110200	100262020	16770	16770	16770	16770	0
513	20240319	110100	100262020	16770	16770	16770	16770	9
514	20240319	110000	100111090	16770	16770	16770	16770	1
515	20240319	105900	100094320	16770	16770	16770	16770	3
516	20240319	105800	100044010	16770	16780	16780	16770	31
517	20240319	105700	99524060	16770	16770	16770	16770	0
518	20240319	105600	99524060	16770	16770	16770	16770	0
519	20240319	105500	99524060	16770	16770	16770	16770	1
520	20240319	105400	99507290	16770	16770	16770	16770	0
521	20240319	105300	99507290	16770	16770	16770	16770	0
522	20240319	105200	99507290	16770	16770	16770	16770	0
523	20240319	105100	99507290	16770	16770	16770	16770	1
524	20240319	105000	99490520	16770	16770	16770	16770	1
525	20240319	104900	99473750	16770	16770	16770	16770	32
526	20240319	104800	98937110	16810	16810	16810	16810	0
527	20240319	104700	98937110	16810	16810	16810	16810	0
528	20240319	104600	98937110	16810	16810	16810	16810	0
529	20240319	104500	98937110	16810	16810	16810	16810	0
530	20240319	104400	98937110	16810	16770	16810	16770	4
531	20240319	104300	98869950	16810	16810	16810	16810	0
532	20240319	104200	98869950	16810	16810	16810	16810	0
533	20240319	104100	98869950	16810	16810	16810	16810	0
534	20240319	104000	98869950	16810	16810	16810	16810	0
535	20240319	103900	98869950	16810	16810	16810	16810	1
536	20240319	103800	98853140	16770	16770	16770	16770	2
537	20240319	103700	98819600	16760	16760	16760	16760	0
538	20240319	103600	98819600	16760	16760	16760	16760	0
539	20240319	103500	98819600	16760	16760	16760	16760	0
540	20240319	103400	98819600	16760	16780	16780	16760	657
541	20240319	103300	87801660	16790	16810	16810	16790	1132
542	20240319	103200	68784060	16800	16800	16800	16800	9
543	20240319	103100	68632860	16810	16810	16810	16810	0
544	20240319	103000	68632860	16810	16810	16810	16810	5
545	20240319	102900	68548810	16820	16820	16820	16820	0
546	20240319	102800	68548810	16820	16820	16820	16820	0
547	20240319	102700	68548810	16820	16810	16820	16810	5
548	20240319	102600	68464730	16800	16800	16800	16800	1
549	20240319	102500	68447930	16800	16800	16800	16800	3
550	20240319	102400	68397530	16800	16810	16820	16800	38
551	20240319	102300	67759100	16800	16810	16810	16800	54
552	20240319	102200	66851480	16810	16820	16820	16810	119
553	20240319	102100	64849910	16820	16820	16820	16820	0
554	20240319	102000	64849910	16820	16820	16820	16820	0
555	20240319	101900	64849910	16820	16820	16820	16820	0
556	20240319	101800	64849910	16820	16880	16880	16820	118
557	20240319	101700	62859150	16880	16880	16880	16880	0
558	20240319	101600	62859150	16880	16880	16880	16880	1
559	20240319	101500	62842270	16820	16880	16880	16820	13
560	20240319	101400	62623010	16880	16880	16880	16880	0
561	20240319	101300	62623010	16880	16880	16880	16880	0
562	20240319	101200	62623010	16880	16810	16880	16810	4
563	20240319	101100	62555640	16800	16800	16800	16800	0
564	20240319	101000	62555640	16800	16800	16800	16800	0
565	20240319	100900	62555640	16800	16800	16800	16800	0
566	20240319	100800	62555640	16800	16800	16800	16800	0
567	20240319	100700	62555640	16800	16800	16800	16800	0
568	20240319	100600	62555640	16800	16870	16870	16800	516
569	20240319	100500	53852440	16870	16870	16870	16870	0
570	20240319	100400	53852440	16870	16870	16870	16870	0
571	20240319	100300	53852440	16870	16870	16870	16870	0
572	20240319	100200	53852440	16870	16870	16870	16870	2
573	20240319	100100	53818700	16850	16850	16850	16850	0
574	20240319	100000	53818700	16850	16850	16850	16850	0
575	20240319	095900	53818700	16850	16850	16850	16850	1
576	20240319	095800	53801850	16850	16850	16850	16850	10
577	20240319	095700	53633350	16850	16850	16850	16850	1
578	20240319	095600	53616500	16840	16840	16840	16840	1
579	20240319	095500	53599660	16840	16840	16840	16840	0
580	20240319	095400	53599660	16840	16840	16840	16840	4
581	20240319	095300	53532300	16840	16840	16840	16840	0
582	20240319	095200	53532300	16840	16850	16850	16830	60
583	20240319	095100	52521490	16850	16850	16850	16830	60
584	20240319	095000	51510670	16830	16840	16840	16830	19
585	20240319	094900	51190720	16830	16830	16830	16830	2
586	20240319	094800	51157060	16820	16820	16820	16820	1
587	20240319	094700	51140240	16810	16810	16810	16810	0
588	20240319	094600	51140240	16810	16810	16810	16810	2
589	20240319	094500	51106620	16810	16810	16810	16810	0
590	20240319	094400	51106620	16810	16810	16810	16810	0
591	20240319	094300	51106620	16810	16810	16810	16810	0
592	20240319	094200	51106620	16810	16810	16810	16810	3
593	20240319	094100	51056190	16810	16800	16810	16800	5
594	20240319	094000	50972150	16800	16800	16800	16800	0
595	20240319	093900	50972150	16800	16800	16800	16800	1
596	20240319	093800	50955350	16800	16800	16800	16800	1
597	20240319	093700	50938550	16800	16800	16800	16800	0
598	20240319	093600	50938550	16800	16800	16800	16800	1
599	20240319	093500	50921750	16800	16800	16800	16800	75
600	20240319	093400	49661750	16800	16800	16810	16800	58
601	20240319	093300	48687280	16810	16810	16810	16810	20
602	20240319	093200	48351080	16800	16800	16800	16800	37
603	20240319	093100	47729480	16790	16790	16790	16790	1
604	20240319	093000	47712690	16790	16800	16800	16790	993
605	20240319	092900	31031780	16800	16810	16810	16800	294
606	20240319	092800	26092540	16810	16810	16810	16810	1
607	20240319	092700	26075730	16840	16840	16840	16840	0
608	20240319	092600	26075730	16840	16810	16840	16810	10
609	20240319	092500	25907600	16800	16800	16800	16800	206
610	20240319	092400	22446800	16810	16810	16810	16810	5
611	20240319	092300	22362750	16840	16840	16840	16840	12
612	20240319	092200	22160670	16840	16830	16840	16830	2
613	20240319	092100	22127000	16800	16800	16800	16800	1
614	20240319	092000	22110200	16800	16800	16800	16800	2
615	20240319	091900	22076600	16840	16840	16840	16840	0
616	20240319	091800	22076600	16840	16840	16840	16840	1
617	20240319	091700	22059760	16800	16800	16800	16800	1
618	20240319	091600	22042960	16800	16800	16800	16800	1
619	20240319	091500	22026160	16780	16780	16780	16780	0
620	20240319	091400	22026160	16780	16770	16780	16770	5
621	20240319	091300	21942270	16770	16770	16770	16770	1
622	20240319	091200	21925500	16770	16770	16770	16760	66
623	20240319	091100	20819140	16770	16830	16830	16770	55
624	20240319	091000	19896250	16800	16830	16830	16800	30
625	20240319	090900	19392190	16830	16830	16830	16830	1
626	20240319	090800	19375360	16830	16850	16850	16830	18
627	20240319	090700	19072350	16850	16850	16850	16850	1
628	20240319	090600	19055500	16860	16860	16860	16860	1
629	20240319	090500	19038640	16830	16830	16830	16830	0
630	20240319	090400	19038640	16830	16830	16830	16830	0
631	20240319	090300	19038640	16830	16820	16830	16820	83
632	20240319	090200	17641760	16820	16900	16900	16700	750
633	20240319	090100	5043000	16910	16990	16990	16910	138
634	20240319	090000	2702680	16980	17020	17020	16980	159