KissMeData/053690/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192300	1221433570	16670	16670	16670	16670	2105
3	20240329	192200	1221433570	16670	16670	16670	16670	0
4	20240329	192100	1221433570	16670	16670	16670	16670	0
5	20240329	192000	1221433570	16670	16670	16670	16670	0
6	20240329	191900	1221433570	16670	16670	16670	16670	0
7	20240329	191800	1221433570	16670	16670	16670	16670	0
8	20240329	191700	1221433570	16670	16670	16670	16670	0
9	20240329	191600	1221433570	16670	16670	16670	16670	0
10	20240329	191500	1221433570	16670	16670	16670	16670	0
11	20240329	191400	1221433570	16670	16670	16670	16670	0
12	20240329	191300	1221433570	16670	16670	16670	16670	0
13	20240329	191200	1221433570	16670	16670	16670	16670	0
14	20240329	191100	1221433570	16670	16670	16670	16670	0
15	20240329	191000	1221433570	16670	16670	16670	16670	0
16	20240329	190900	1221433570	16670	16670	16670	16670	0
17	20240329	190800	1221433570	16670	16670	16670	16670	0
18	20240329	190700	1221433570	16670	16670	16670	16670	0
19	20240329	190600	1221433570	16670	16670	16670	16670	0
20	20240329	190500	1221433570	16670	16670	16670	16670	0
21	20240329	190400	1221433570	16670	16670	16670	16670	0
22	20240329	190300	1221433570	16670	16670	16670	16670	0
23	20240329	190200	1221433570	16670	16670	16670	16670	0
24	20240329	190100	1221433570	16670	16670	16670	16670	0
25	20240329	190000	1221433570	16670	16670	16670	16670	0
26	20240329	185900	1221433570	16670	16670	16670	16670	0
27	20240329	185800	1221433570	16670	16670	16670	16670	0
28	20240329	185700	1221433570	16670	16670	16670	16670	0
29	20240329	185600	1221433570	16670	16670	16670	16670	0
30	20240329	185500	1221433570	16670	16670	16670	16670	0
31	20240329	185400	1221433570	16670	16670	16670	16670	0
32	20240329	185300	1221433570	16670	16670	16670	16670	2105
33	20240329	185200	1221433570	16670	16670	16670	16670	0
34	20240329	185100	1221433570	16670	16670	16670	16670	0
35	20240329	185000	1221433570	16670	16670	16670	16670	0
36	20240329	184900	1221433570	16670	16670	16670	16670	0
37	20240329	184800	1221433570	16670	16670	16670	16670	0
38	20240329	184700	1221433570	16670	16670	16670	16670	0
39	20240329	184600	1221433570	16670	16670	16670	16670	0
40	20240329	184500	1221433570	16670	16670	16670	16670	0
41	20240329	184400	1221433570	16670	16670	16670	16670	0
42	20240329	184300	1221433570	16670	16670	16670	16670	0
43	20240329	184200	1221433570	16670	16670	16670	16670	0
44	20240329	184100	1221433570	16670	16670	16670	16670	0
45	20240329	184000	1221433570	16670	16670	16670	16670	0
46	20240329	183900	1221433570	16670	16670	16670	16670	0
47	20240329	183800	1221433570	16670	16670	16670	16670	0
48	20240329	183700	1221433570	16670	16670	16670	16670	0
49	20240329	183600	1221433570	16670	16670	16670	16670	0
50	20240329	183500	1221433570	16670	16670	16670	16670	0
51	20240329	183400	1221433570	16670	16670	16670	16670	0
52	20240329	183300	1221433570	16670	16670	16670	16670	0
53	20240329	183200	1221433570	16670	16670	16670	16670	0
54	20240329	183100	1221433570	16670	16670	16670	16670	0
55	20240329	183000	1221433570	16670	16670	16670	16670	0
56	20240329	182900	1221433570	16670	16670	16670	16670	0
57	20240329	182800	1221433570	16670	16670	16670	16670	0
58	20240329	182700	1221433570	16670	16670	16670	16670	0
59	20240329	182600	1221433570	16670	16670	16670	16670	0
60	20240329	182500	1221433570	16670	16670	16670	16670	0
61	20240329	182400	1221433570	16670	16670	16670	16670	0
62	20240329	182300	1221433570	16670	16670	16670	16670	2105
63	20240329	182200	1221433570	16670	16670	16670	16670	0
64	20240329	182100	1221433570	16670	16670	16670	16670	0
65	20240329	182000	1221433570	16670	16670	16670	16670	0
66	20240329	181900	1221433570	16670	16670	16670	16670	0
67	20240329	181800	1221433570	16670	16670	16670	16670	0
68	20240329	181700	1221433570	16670	16670	16670	16670	0
69	20240329	181600	1221433570	16670	16670	16670	16670	0
70	20240329	181500	1221433570	16670	16670	16670	16670	0
71	20240329	181400	1221433570	16670	16670	16670	16670	0
72	20240329	181300	1221433570	16670	16670	16670	16670	0
73	20240329	181200	1221433570	16670	16670	16670	16670	0
74	20240329	181100	1221433570	16670	16670	16670	16670	0
75	20240329	181000	1221433570	16670	16670	16670	16670	0
76	20240329	180900	1221433570	16670	16670	16670	16670	0
77	20240329	180800	1221433570	16670	16670	16670	16670	0
78	20240329	180700	1221433570	16670	16670	16670	16670	0
79	20240329	180600	1221433570	16670	16670	16670	16670	0
80	20240329	180500	1221433570	16670	16670	16670	16670	0
81	20240329	180400	1221433570	16670	16670	16670	16670	0
82	20240329	180300	1221433570	16670	16670	16670	16670	0
83	20240329	180200	1221433570	16670	16670	16670	16670	0
84	20240329	180100	1221433570	16670	16670	16670	16670	0
85	20240329	180000	1221433570	16670	16670	16670	16670	0
86	20240329	175900	1221433570	16670	16670	16670	16670	0
87	20240329	175800	1221433570	16670	16670	16670	16670	0
88	20240329	175700	1221433570	16670	16670	16670	16670	0
89	20240329	175600	1221433570	16670	16670	16670	16670	0
90	20240329	175500	1221433570	16670	16670	16670	16670	0
91	20240329	175400	1221433570	16670	16670	16670	16670	0
92	20240329	175300	1221433570	16670	16670	16670	16670	2105
93	20240329	175200	1221433570	16670	16670	16670	16670	0
94	20240329	175100	1221433570	16670	16670	16670	16670	0
95	20240329	175000	1221433570	16670	16670	16670	16670	0
96	20240329	174900	1221433570	16670	16670	16670	16670	0
97	20240329	174800	1221433570	16670	16670	16670	16670	0
98	20240329	174700	1221433570	16670	16670	16670	16670	0
99	20240329	174600	1221433570	16670	16670	16670	16670	0
100	20240329	174500	1221433570	16670	16670	16670	16670	0
101	20240329	174400	1221433570	16670	16670	16670	16670	0
102	20240329	174300	1221433570	16670	16670	16670	16670	0
103	20240329	174200	1221433570	16670	16670	16670	16670	0
104	20240329	174100	1221433570	16670	16670	16670	16670	0
105	20240329	174000	1221433570	16670	16670	16670	16670	0
106	20240329	173900	1221433570	16670	16670	16670	16670	0
107	20240329	173800	1221433570	16670	16670	16670	16670	0
108	20240329	173700	1221433570	16670	16670	16670	16670	0
109	20240329	173600	1221433570	16670	16670	16670	16670	0
110	20240329	173500	1221433570	16670	16670	16670	16670	0
111	20240329	173400	1221433570	16670	16670	16670	16670	0
112	20240329	173300	1221433570	16670	16670	16670	16670	0
113	20240329	173200	1221433570	16670	16670	16670	16670	0
114	20240329	173100	1221433570	16670	16670	16670	16670	0
115	20240329	173000	1221433570	16670	16670	16670	16670	0
116	20240329	172900	1221433570	16670	16670	16670	16670	0
117	20240329	172800	1221433570	16670	16670	16670	16670	0
118	20240329	172700	1221433570	16670	16670	16670	16670	0
119	20240329	172600	1221433570	16670	16670	16670	16670	0
120	20240329	172500	1221433570	16670	16670	16670	16670	0
121	20240329	172400	1221433570	16670	16670	16670	16670	0
122	20240329	172300	1221433570	16670	16670	16670	16670	2105
123	20240329	172200	1221433570	16670	16670	16670	16670	0
124	20240329	172100	1221433570	16670	16670	16670	16670	0
125	20240329	172000	1221433570	16670	16670	16670	16670	0
126	20240329	171900	1221433570	16670	16670	16670	16670	0
127	20240329	171800	1221433570	16670	16670	16670	16670	0
128	20240329	171700	1221433570	16670	16670	16670	16670	0
129	20240329	171600	1221433570	16670	16670	16670	16670	0
130	20240329	171500	1221433570	16670	16670	16670	16670	0
131	20240329	171400	1221433570	16670	16670	16670	16670	0
132	20240329	171300	1221433570	16670	16670	16670	16670	0
133	20240329	171200	1221433570	16670	16670	16670	16670	0
134	20240329	171100	1221433570	16670	16670	16670	16670	0
135	20240329	171000	1221433570	16670	16670	16670	16670	0
136	20240329	170900	1221433570	16670	16670	16670	16670	0
137	20240329	170800	1221433570	16670	16670	16670	16670	0
138	20240329	170700	1221433570	16670	16670	16670	16670	0
139	20240329	170600	1221433570	16670	16670	16670	16670	0
140	20240329	170500	1221433570	16670	16670	16670	16670	0
141	20240329	170400	1221433570	16670	16670	16670	16670	0
142	20240329	170300	1221433570	16670	16670	16670	16670	0
143	20240329	170200	1221433570	16670	16670	16670	16670	0
144	20240329	170100	1221433570	16670	16670	16670	16670	0
145	20240329	170000	1221433570	16670	16670	16670	16670	0
146	20240329	165900	1221433570	16670	16670	16670	16670	0
147	20240329	165800	1221433570	16670	16670	16670	16670	0
148	20240329	165700	1221433570	16670	16670	16670	16670	0
149	20240329	165600	1221433570	16670	16670	16670	16670	0
150	20240329	165500	1221433570	16670	16670	16670	16670	0
151	20240329	165400	1221433570	16670	16670	16670	16670	0
152	20240329	165300	1221433570	16670	16670	16670	16670	2105
153	20240329	165200	1221433570	16670	16670	16670	16670	0
154	20240329	165100	1221433570	16670	16670	16670	16670	0
155	20240329	165000	1221433570	16670	16670	16670	16670	0
156	20240329	164900	1221433570	16670	16670	16670	16670	0
157	20240329	164800	1221433570	16670	16670	16670	16670	0
158	20240329	164700	1221433570	16670	16670	16670	16670	0
159	20240329	164600	1221433570	16670	16670	16670	16670	0
160	20240329	164500	1221433570	16670	16670	16670	16670	0
161	20240329	164400	1221433570	16670	16670	16670	16670	0
162	20240329	164300	1221433570	16670	16670	16670	16670	0
163	20240329	164200	1221433570	16670	16670	16670	16670	0
164	20240329	164100	1221433570	16670	16670	16670	16670	0
165	20240329	164000	1221433570	16670	16670	16670	16670	0
166	20240329	163900	1221433570	16670	16670	16670	16670	0
167	20240329	163800	1221433570	16670	16670	16670	16670	0
168	20240329	163700	1221433570	16670	16670	16670	16670	0
169	20240329	163600	1221433570	16670	16670	16670	16670	0
170	20240329	163500	1221433570	16670	16670	16670	16670	0
171	20240329	163400	1221433570	16670	16670	16670	16670	0
172	20240329	163300	1221433570	16670	16670	16670	16670	0
173	20240329	163200	1221433570	16670	16670	16670	16670	0
174	20240329	163100	1221433570	16670	16670	16670	16670	0
175	20240329	163000	1221433570	16670	16670	16670	16670	0
176	20240329	162900	1221433570	16670	16670	16670	16670	0
177	20240329	162800	1221433570	16670	16670	16670	16670	0
178	20240329	162700	1221433570	16670	16670	16670	16670	0
179	20240329	162600	1221433570	16670	16670	16670	16670	0
180	20240329	162500	1221433570	16670	16670	16670	16670	0
181	20240329	162400	1221433570	16670	16670	16670	16670	0
182	20240329	162300	1221433570	16670	16670	16670	16670	2105
183	20240329	162200	1221433570	16670	16670	16670	16670	0
184	20240329	162100	1221433570	16670	16670	16670	16670	0
185	20240329	162000	1221433570	16670	16670	16670	16670	0
186	20240329	161900	1221433570	16670	16670	16670	16670	0
187	20240329	161800	1221433570	16670	16670	16670	16670	0
188	20240329	161700	1221433570	16670	16670	16670	16670	0
189	20240329	161600	1221433570	16670	16670	16670	16670	0
190	20240329	161500	1221433570	16670	16670	16670	16670	0
191	20240329	161400	1221433570	16670	16670	16670	16670	0
192	20240329	161300	1221433570	16670	16670	16670	16670	0
193	20240329	161200	1221433570	16670	16670	16670	16670	0
194	20240329	161100	1221433570	16670	16670	16670	16670	0
195	20240329	161000	1221433570	16670	16670	16670	16670	0
196	20240329	160900	1221433570	16670	16670	16670	16670	0
197	20240329	160800	1221433570	16670	16670	16670	16670	0
198	20240329	160700	1221433570	16670	16670	16670	16670	0
199	20240329	160600	1221433570	16670	16670	16670	16670	0
200	20240329	160500	1221433570	16670	16670	16670	16670	0
201	20240329	160400	1221433570	16670	16670	16670	16670	0
202	20240329	160300	1221433570	16670	16670	16670	16670	0
203	20240329	160200	1221433570	16670	16670	16670	16670	0
204	20240329	160100	1221433570	16670	16670	16670	16670	0
205	20240329	160000	1221433570	16670	16670	16670	16670	0
206	20240329	155900	1221433570	16670	16670	16670	16670	0
207	20240329	155800	1221433570	16670	16670	16670	16670	0
208	20240329	155700	1221433570	16670	16670	16670	16670	0
209	20240329	155600	1221433570	16670	16670	16670	16670	0
210	20240329	155500	1221433570	16670	16670	16670	16670	0
211	20240329	155400	1221433570	16670	16670	16670	16670	0
212	20240329	155300	1221433570	16670	16670	16670	16670	2105
213	20240329	155200	1221433570	16670	16670	16670	16670	0
214	20240329	155100	1221433570	16670	16670	16670	16670	0
215	20240329	155000	1221433570	16670	16670	16670	16670	0
216	20240329	154900	1221433570	16670	16670	16670	16670	0
217	20240329	154800	1221433570	16670	16670	16670	16670	0
218	20240329	154700	1221433570	16670	16670	16670	16670	0
219	20240329	154600	1221433570	16670	16670	16670	16670	0
220	20240329	154500	1221433570	16670	16670	16670	16670	0
221	20240329	154400	1221433570	16670	16670	16670	16670	0
222	20240329	154300	1221433570	16670	16670	16670	16670	0
223	20240329	154200	1221433570	16670	16670	16670	16670	0
224	20240329	154100	1221433570	16670	16670	16670	16670	0
225	20240329	154000	1221433570	16670	16670	16670	16670	0
226	20240329	153900	1221433570	16670	16670	16670	16670	0
227	20240329	153800	1221433570	16670	16670	16670	16670	0
228	20240329	153700	1221433570	16670	16670	16670	16670	0
229	20240329	153600	1221433570	16670	16670	16670	16670	0
230	20240329	153500	1221433570	16670	16670	16670	16670	0
231	20240329	153400	1221433570	16670	16670	16670	16670	0
232	20240329	153300	1221433570	16670	16670	16670	16670	0
233	20240329	153200	1221433570	16670	16670	16670	16670	0
234	20240329	153100	1221433570	16670	16670	16670	16670	0
235	20240329	153000	1221433570	16670	16670	16670	16670	2105
236	20240329	152900	1186343220	16680	16680	16680	16680	0
237	20240329	152800	1186343220	16680	16680	16680	16680	0
238	20240329	152700	1186343220	16680	16680	16680	16680	0
239	20240329	152600	1186343220	16680	16680	16680	16680	0
240	20240329	152500	1186343220	16680	16680	16680	16680	0
241	20240329	152400	1186343220	16680	16680	16680	16680	0
242	20240329	152300	1186343220	16680	16680	16680	16680	0
243	20240329	152200	1186343220	16680	16680	16680	16680	0
244	20240329	152100	1186343220	16680	16680	16680	16680	0
245	20240329	152000	1186343220	16680	16680	16680	16680	0
246	20240329	151900	1186343220	16680	16660	16680	16650	202
247	20240329	151800	1182974600	16680	16680	16680	16680	1
248	20240329	151700	1182957920	16680	16680	16680	16660	65
249	20240329	151600	1181874610	16680	16690	16700	16650	221
250	20240329	151500	1178192110	16690	16690	16700	16650	443
251	20240329	151400	1170801220	16690	16670	16690	16670	4700
252	20240329	151300	1092407150	16670	16650	16670	16650	509
253	20240329	151200	1083930640	16650	16640	16650	16640	118
254	20240329	151100	1081966090	16650	16650	16650	16640	126
255	20240329	151000	1079868210	16650	16640	16660	16640	698
256	20240329	150900	1068248400	16650	16650	16650	16650	180
257	20240329	150800	1065251400	16650	16640	16650	16640	27
258	20240329	150700	1064802050	16640	16640	16650	16640	9
259	20240329	150600	1064652280	16640	16640	16640	16640	5
260	20240329	150500	1064569080	16640	16650	16650	16640	338
261	20240329	150400	1058944530	16660	16650	16660	16650	21
262	20240329	150300	1058594850	16650	16650	16650	16650	2
263	20240329	150200	1058561550	16650	16640	16650	16640	11
264	20240329	150100	1058378460	16650	16640	16650	16640	217
265	20240329	150000	1054766410	16650	16650	16650	16650	405
266	20240329	145900	1048023160	16640	16660	16660	16640	287
267	20240329	145800	1043245100	16660	16640	16670	16640	456
268	20240329	145700	1035649630	16650	16660	16660	16650	37
269	20240329	145600	1035033560	16660	16650	16660	16640	348
270	20240329	145500	1029239400	16650	16620	16650	16620	902
271	20240329	145400	1014239890	16610	16590	16610	16590	334
272	20240329	145300	1008696970	16580	16590	16590	16580	256
273	20240329	145200	1004452430	16590	16590	16590	16590	6
274	20240329	145100	1004352890	16590	16590	16590	16590	0
275	20240329	145000	1004352890	16590	16580	16590	16580	57
276	20240329	144900	1003407810	16580	16570	16590	16570	677
277	20240329	144800	992187330	16570	16570	16580	16570	101
278	20240329	144700	990513600	16570	16560	16570	16550	203
279	20240329	144600	987152350	16550	16550	16550	16550	361
280	20240329	144500	981177800	16550	16560	16560	16550	83
281	20240329	144400	979804140	16560	16560	16560	16560	0
282	20240329	144300	979804140	16560	16560	16560	16550	8
283	20240329	144200	979671670	16560	16550	16560	16550	11
284	20240329	144100	979489610	16560	16560	16560	16550	44
285	20240329	144000	978761170	16570	16560	16570	16550	110
286	20240329	143900	976939910	16570	16570	16570	16570	0
287	20240329	143800	976939910	16570	16560	16570	16560	21
288	20240329	143700	976592140	16570	16560	16570	16560	38
289	20240329	143600	975962850	16560	16570	16570	16560	339
290	20240329	143500	970345980	16570	16570	16570	16570	22
291	20240329	143400	969981440	16580	16570	16580	16570	69
292	20240329	143300	968838100	16570	16570	16570	16570	11
293	20240329	143200	968655830	16540	16540	16570	16540	274
294	20240329	143100	964120440	16540	16540	16540	16540	100
295	20240329	143000	962466440	16560	16560	16560	16550	102
296	20240329	142900	960778320	16560	16560	16560	16560	2
297	20240329	142800	960745200	16550	16560	16570	16550	116
298	20240329	142700	958824290	16560	16560	16560	16550	75
299	20240329	142600	957582400	16560	16560	16560	16560	12
300	20240329	142500	957383680	16560	16550	16560	16540	261
301	20240329	142400	953064150	16550	16550	16550	16540	537
302	20240329	142300	944181950	16550	16540	16550	16540	147
303	20240329	142200	941749310	16550	16550	16550	16550	1
304	20240329	142100	941732760	16550	16550	16550	16550	52
305	20240329	142000	940872160	16550	16550	16550	16550	16
306	20240329	141900	940607360	16550	16550	16550	16550	3
307	20240329	141800	940557710	16550	16540	16550	16540	72
308	20240329	141700	939366310	16550	16560	16560	16550	167
309	20240329	141600	936602430	16550	16550	16560	16550	223
310	20240329	141500	932911750	16560	16560	16560	16550	120
311	20240329	141400	930925720	16560	16560	16560	16560	45
312	20240329	141300	930180520	16570	16570	16570	16570	0
313	20240329	141200	930180520	16570	16570	16570	16570	25
314	20240329	141100	929766270	16560	16560	16560	16560	5
315	20240329	141000	929683470	16570	16570	16570	16570	0
316	20240329	140900	929683470	16570	16570	16570	16570	1
317	20240329	140800	929666900	16570	16570	16570	16570	114
318	20240329	140700	927777920	16550	16570	16570	16550	3000
319	20240329	140600	878103280	16580	16580	16580	16570	21
320	20240329	140500	877755150	16580	16580	16580	16580	5
321	20240329	140400	877672250	16570	16580	16580	16570	34
322	20240329	140300	877108820	16580	16580	16580	16580	10
323	20240329	140200	876943020	16580	16580	16580	16580	0
324	20240329	140100	876943020	16580	16580	16580	16580	16
325	20240329	140000	876677740	16580	16580	16580	16580	25
326	20240329	135900	876263240	16590	16590	16590	16590	0
327	20240329	135800	876263240	16590	16590	16590	16590	1
328	20240329	135700	876246650	16580	16580	16590	16580	43
329	20240329	135600	875533700	16590	16590	16590	16590	0
330	20240329	135500	875533700	16590	16590	16590	16590	1
331	20240329	135400	875517110	16590	16590	16590	16590	6
332	20240329	135300	875417570	16590	16590	16590	16590	0
333	20240329	135200	875417570	16590	16580	16590	16570	120
334	20240329	135100	873428980	16580	16580	16580	16580	139
335	20240329	135000	871124360	16580	16580	16580	16580	0
336	20240329	134900	871124360	16580	16580	16580	16570	604
337	20240329	134800	861110080	16580	16590	16590	16580	102
338	20240329	134700	859418900	16580	16590	16590	16580	76
339	20240329	134600	858158810	16590	16580	16590	16580	58
340	20240329	134500	857196890	16590	16580	16590	16580	7
341	20240329	134400	857080780	16590	16590	16590	16590	1
342	20240329	134300	857064190	16580	16590	16590	16580	492
343	20240329	134200	848906310	16590	16590	16590	16590	0
344	20240329	134100	848906310	16590	16590	16590	16590	31
345	20240329	134000	848392020	16600	16600	16600	16600	1
346	20240329	133900	848375420	16600	16590	16600	16580	36
347	20240329	133800	847778320	16600	16610	16610	16600	37
348	20240329	133700	847164110	16600	16610	16610	16600	24
349	20240329	133600	846765550	16610	16610	16610	16610	0
350	20240329	133500	846765550	16610	16600	16610	16580	1485
351	20240329	133400	822137550	16610	16610	16610	16610	1
352	20240329	133300	822120940	16600	16600	16610	16600	42
353	20240329	133200	821423730	16610	16610	16610	16610	5
354	20240329	133100	821340680	16610	16610	16610	16600	3
355	20240329	133000	821290860	16610	16620	16620	16610	214
356	20240329	132900	817736310	16610	16620	16620	16610	5
357	20240329	132800	817653250	16620	16620	16620	16620	1
358	20240329	132700	817636630	16620	16620	16620	16620	0
359	20240329	132600	817636630	16620	16620	16620	16610	53
360	20240329	132500	816756020	16620	16620	16620	16620	8
361	20240329	132400	816623060	16620	16610	16630	16610	231
362	20240329	132300	812785740	16610	16610	16610	16610	0
363	20240329	132200	812785740	16610	16600	16610	16600	40
364	20240329	132100	812121720	16610	16610	16610	16610	0
365	20240329	132000	812121720	16610	16620	16620	16610	89
366	20240329	131900	810643260	16630	16630	16630	16630	0
367	20240329	131800	810643260	16630	16630	16630	16630	1
368	20240329	131700	810626630	16630	16620	16630	16620	101
369	20240329	131600	808948000	16620	16620	16620	16620	50
370	20240329	131500	808117000	16620	16620	16620	16620	860
371	20240329	131400	793823800	16620	16590	16620	16590	887
372	20240329	131300	779099320	16590	16590	16590	16590	3
373	20240329	131200	779049550	16590	16590	16590	16590	7
374	20240329	131100	778933420	16590	16590	16590	16580	115
375	20240329	131000	777026560	16590	16590	16590	16590	20
376	20240329	130900	776694760	16590	16590	16590	16580	208
377	20240329	130800	773246040	16580	16590	16590	16580	513
378	20240329	130700	764740460	16590	16590	16590	16580	69
379	20240329	130600	763596150	16590	16600	16600	16590	528
380	20240329	130500	754836130	16600	16600	16600	16600	6
381	20240329	130400	754736530	16600	16600	16600	16600	11
382	20240329	130300	754553930	16600	16600	16600	16600	4
383	20240329	130200	754487530	16600	16600	16600	16600	77
384	20240329	130100	753209330	16610	16610	16610	16610	1
385	20240329	130000	753192720	16610	16610	16610	16610	1
386	20240329	125900	753176110	16610	16610	16610	16610	4
387	20240329	125800	753109670	16610	16610	16610	16610	2
388	20240329	125700	753076450	16600	16600	16610	16600	13
389	20240329	125600	752860640	16610	16610	16610	16610	16
390	20240329	125500	752594880	16610	16610	16610	16610	1
391	20240329	125400	752578270	16610	16610	16610	16610	1
392	20240329	125300	752561660	16610	16610	16610	16610	28
393	20240329	125200	752096580	16610	16600	16610	16600	28
394	20240329	125100	751631770	16610	16610	16610	16600	102
395	20240329	125000	749938550	16610	16610	16610	16610	0
396	20240329	124900	749938550	16610	16600	16610	16600	61
397	20240329	124800	748925890	16610	16610	16610	16610	0
398	20240329	124700	748925890	16610	16610	16610	16610	0
399	20240329	124600	748925890	16610	16620	16620	16610	56
400	20240329	124500	747995580	16620	16620	16620	16620	1
401	20240329	124400	747978960	16610	16620	16620	16610	27
402	20240329	124300	747530480	16620	16620	16620	16610	57
403	20240329	124200	746583350	16620	16610	16620	16610	20
404	20240329	124100	746251050	16610	16610	16610	16610	53
405	20240329	124000	745370720	16630	16610	16630	16610	124
406	20240329	123900	743311060	16630	16610	16630	16610	12
407	20240329	123800	743111600	16610	16610	16610	16600	4
408	20240329	123700	743045180	16600	16600	16600	16600	97
409	20240329	123600	741434980	16600	16600	16600	16590	102
410	20240329	123500	739741900	16600	16610	16610	16600	756
411	20240329	123400	727192240	16610	16610	16610	16600	111
412	20240329	123300	725348600	16600	16610	16630	16600	257
413	20240329	123200	721082320	16610	16630	16630	16610	47
414	20240329	123100	720301610	16610	16630	16630	16610	25
415	20240329	123000	719886060	16630	16630	16630	16630	87
416	20240329	122900	718439250	16630	16620	16630	16600	1386
417	20240329	122800	695421680	16630	16640	16640	16630	83
418	20240329	122700	694040850	16630	16630	16630	16630	2
419	20240329	122600	694007590	16640	16620	16640	16620	1401
420	20240329	122500	670722950	16620	16640	16640	16620	281
421	20240329	122400	666048730	16640	16640	16640	16640	18
422	20240329	122300	665749210	16640	16640	16640	16640	1
423	20240329	122200	665732570	16620	16640	16640	16620	104
424	20240329	122100	664003040	16640	16640	16640	16640	11
425	20240329	122000	663820000	16640	16640	16640	16640	0
426	20240329	121900	663820000	16640	16640	16640	16640	1
427	20240329	121800	663803360	16630	16630	16630	16620	665
428	20240329	121700	652750660	16630	16640	16640	16630	1344
429	20240329	121600	630399760	16640	16630	16640	16630	218
430	20240329	121500	626773360	16640	16630	16640	16630	1395
431	20240329	121400	603574500	16640	16630	16640	16630	442
432	20240329	121300	596224020	16640	16650	16650	16640	55
433	20240329	121200	595308800	16650	16650	16650	16650	0
434	20240329	121100	595308800	16650	16640	16650	16640	101
435	20240329	121000	593628150	16650	16650	16650	16650	2
436	20240329	120900	593594850	16650	16650	16650	16650	112
437	20240329	120800	591730050	16650	16650	16650	16650	1
438	20240329	120700	591713400	16650	16650	16650	16650	0
439	20240329	120600	591713400	16650	16650	16650	16650	12
440	20240329	120500	591513600	16650	16650	16650	16650	56
441	20240329	120400	590581200	16650	16640	16650	16640	42
442	20240329	120300	589882200	16650	16650	16650	16650	24
443	20240329	120200	589482600	16650	16650	16650	16650	53
444	20240329	120100	588600150	16650	16650	16650	16650	0
445	20240329	120000	588600150	16650	16650	16650	16650	0
446	20240329	115900	588600150	16650	16640	16650	16640	86
447	20240329	115800	587169100	16640	16640	16640	16630	72
448	20240329	115700	585971030	16640	16650	16650	16630	2103
449	20240329	115600	550978270	16650	16650	16650	16650	16
450	20240329	115500	550711870	16660	16650	16660	16650	19
451	20240329	115400	550395510	16650	16650	16650	16650	93
452	20240329	115300	548847060	16650	16650	16660	16640	108
453	20240329	115200	547049460	16660	16660	16660	16660	0
454	20240329	115100	547049460	16660	16660	16660	16660	13
455	20240329	115000	546832880	16660	16660	16660	16650	1210
456	20240329	114900	526686210	16660	16660	16660	16660	42
457	20240329	114800	525986490	16660	16660	16660	16660	107
458	20240329	114700	524203870	16650	16660	16660	16650	52
459	20240329	114600	523337570	16660	16660	16660	16660	200
460	20240329	114500	520005570	16670	16680	16680	16670	44
461	20240329	114400	519271980	16680	16680	16680	16680	0
462	20240329	114300	519271980	16680	16680	16680	16680	1
463	20240329	114200	519255300	16680	16670	16680	16670	23
464	20240329	114100	518871880	16670	16670	16670	16670	127
465	20240329	114000	516754790	16670	16670	16670	16670	8
466	20240329	113900	516621430	16670	16670	16670	16670	15
467	20240329	113800	516371380	16670	16670	16670	16670	3
468	20240329	113700	516321370	16660	16670	16670	16660	12
469	20240329	113600	516121430	16670	16670	16670	16670	0
470	20240329	113500	516121430	16670	16660	16670	16660	22
471	20240329	113400	515754840	16660	16660	16660	16660	151
472	20240329	113300	513239180	16660	16660	16660	16660	334
473	20240329	113200	507674740	16670	16670	16670	16660	80
474	20240329	113100	506341430	16670	16670	16670	16670	65
475	20240329	113000	505257880	16670	16670	16670	16670	0
476	20240329	112900	505257880	16670	16680	16680	16670	4
477	20240329	112800	505191190	16680	16680	16680	16680	4
478	20240329	112700	505124470	16680	16670	16680	16670	31
479	20240329	112600	504607690	16680	16680	16680	16680	0
480	20240329	112500	504607690	16680	16680	16680	16680	9
481	20240329	112400	504457570	16680	16680	16680	16680	3
482	20240329	112300	504407530	16680	16670	16680	16670	157
483	20240329	112200	501790320	16680	16670	16680	16670	26
484	20240329	112100	501356890	16680	16680	16680	16680	3
485	20240329	112000	501306850	16670	16680	16680	16670	31
486	20240329	111900	500789810	16680	16680	16680	16680	30
487	20240329	111800	500289410	16680	16670	16680	16670	249
488	20240329	111700	496138570	16670	16670	16670	16670	5
489	20240329	111600	496055220	16670	16670	16670	16670	9
490	20240329	111500	495905190	16670	16660	16670	16660	24
491	20240329	111400	495505340	16660	16670	16670	16660	84
492	20240329	111300	494105830	16670	16670	16670	16670	28
493	20240329	111200	493639070	16670	16670	16670	16670	130
494	20240329	111100	491471970	16670	16680	16680	16670	167
495	20240329	111000	488686910	16680	16680	16680	16680	7
496	20240329	110900	488570150	16680	16680	16680	16680	0
497	20240329	110800	488570150	16680	16680	16680	16680	10
498	20240329	110700	488403350	16660	16660	16660	16660	0
499	20240329	110600	488403350	16660	16660	16660	16660	0
500	20240329	110500	488403350	16660	16670	16670	16650	107
501	20240329	110400	486621510	16680	16680	16680	16680	0
502	20240329	110300	486621510	16680	16680	16680	16680	0
503	20240329	110200	486621510	16680	16680	16680	16680	5
504	20240329	110100	486538110	16650	16670	16680	16650	663
505	20240329	110000	475488890	16680	16670	16680	16670	131
506	20240329	105900	473305110	16680	16680	16680	16680	9
507	20240329	105800	473154990	16680	16680	16680	16670	36
508	20240329	105700	472554770	16680	16680	16680	16680	1
509	20240329	105600	472538090	16670	16660	16670	16660	69
510	20240329	105500	471388450	16660	16650	16660	16650	129
511	20240329	105400	469239360	16660	16660	16660	16660	17
512	20240329	105300	468956140	16660	16660	16660	16660	10
513	20240329	105200	468789540	16660	16660	16660	16660	6
514	20240329	105100	468689580	16650	16660	16660	16650	61
515	20240329	105000	467673920	16650	16660	16660	16650	103
516	20240329	104900	465958940	16660	16660	16660	16660	171
517	20240329	104800	463110080	16680	16680	16680	16680	1
518	20240329	104700	463093400	16660	16680	16680	16660	119
519	20240329	104600	461108620	16680	16680	16680	16680	0
520	20240329	104500	461108620	16680	16670	16680	16660	207
521	20240329	104400	457657870	16660	16670	16670	16660	3
522	20240329	104300	457607880	16650	16670	16670	16650	20
523	20240329	104200	457274660	16670	16670	16670	16670	1
524	20240329	104100	457257990	16670	16670	16670	16670	3
525	20240329	104000	457207980	16680	16680	16680	16680	2
526	20240329	103900	457174620	16660	16660	16660	16660	143
527	20240329	103800	454792240	16660	16680	16680	16660	127
528	20240329	103700	452676140	16680	16680	16680	16680	10
529	20240329	103600	452509340	16680	16680	16680	16680	1
530	20240329	103500	452492660	16670	16670	16670	16670	108
531	20240329	103400	450692300	16680	16680	16680	16680	8
532	20240329	103300	450558860	16680	16680	16680	16680	1
533	20240329	103200	450542180	16680	16680	16680	16680	0
534	20240329	103100	450542180	16680	16680	16680	16680	1
535	20240329	103000	450525500	16670	16680	16680	16670	5
536	20240329	102900	450442120	16680	16670	16680	16670	47
537	20240329	102800	449658320	16660	16670	16670	16640	1024
538	20240329	102700	432612540	16670	16670	16670	16670	516
539	20240329	102600	424010820	16680	16680	16680	16680	3
540	20240329	102500	423960780	16680	16680	16680	16680	1
541	20240329	102400	423944100	16680	16680	16680	16680	1
542	20240329	102300	423927420	16680	16670	16680	16650	55
543	20240329	102200	423011420	16680	16680	16680	16680	0
544	20240329	102100	423011420	16680	16650	16680	16650	11
545	20240329	102000	422828240	16650	16670	16680	16650	1006
546	20240329	101900	406072420	16680	16680	16680	16680	150
547	20240329	101800	403570420	16680	16680	16680	16680	1
548	20240329	101700	403553740	16680	16680	16680	16660	93
549	20240329	101600	402003160	16680	16680	16680	16680	31
550	20240329	101500	401486080	16680	16680	16680	16670	102
551	20240329	101400	399785720	16670	16670	16680	16670	191
552	20240329	101300	396601710	16670	16670	16670	16670	6
553	20240329	101200	396501690	16660	16680	16680	16660	118
554	20240329	101100	394534630	16680	16680	16680	16680	3
555	20240329	101000	394484590	16680	16680	16680	16680	10
556	20240329	100900	394317790	16680	16670	16680	16670	197
557	20240329	100800	391033780	16670	16670	16670	16670	3
558	20240329	100700	390983770	16650	16660	16660	16650	1988
559	20240329	100600	357881600	16660	16660	16670	16660	1074
560	20240329	100500	339988750	16670	16670	16670	16670	6
561	20240329	100400	339888730	16670	16680	16680	16670	1351
562	20240329	100300	317367100	16680	16680	16680	16680	0
563	20240329	100200	317367100	16680	16680	16680	16680	9
564	20240329	100100	317216980	16680	16670	16680	16670	66
565	20240329	100000	316116250	16680	16680	16680	16680	0
566	20240329	095900	316116250	16680	16680	16680	16680	43
567	20240329	095800	315399010	16680	16680	16680	16680	2
568	20240329	095700	315365650	16660	16660	16660	16660	5
569	20240329	095600	315282350	16660	16660	16670	16660	455
570	20240329	095500	307702040	16660	16660	16660	16660	300
571	20240329	095400	302704040	16660	16680	16680	16660	12
572	20240329	095300	302503920	16680	16660	16680	16660	920
573	20240329	095200	287170720	16680	16670	16680	16670	50
574	20240329	095100	286336980	16670	16660	16670	16660	288
575	20240329	095000	281538840	16660	16660	16660	16660	23
576	20240329	094900	281155660	16670	16680	16680	16670	734
577	20240329	094800	268919830	16670	16670	16670	16670	40
578	20240329	094700	268253030	16680	16680	16680	16680	1
579	20240329	094600	268236350	16680	16680	16680	16680	1
580	20240329	094500	268219670	16680	16670	16680	16660	1339
581	20240329	094400	245908840	16670	16670	16670	16660	27
582	20240329	094300	245458990	16670	16660	16670	16660	393
583	20240329	094200	238911180	16660	16660	16660	16660	1
584	20240329	094100	238894520	16660	16660	16670	16660	1441
585	20240329	094000	214873420	16660	16660	16660	16660	69
586	20240329	093900	213723880	16660	16670	16670	16660	309
587	20240329	093800	208575410	16680	16670	16680	16670	219
588	20240329	093700	204924670	16670	16670	16670	16670	1
589	20240329	093600	204908000	16670	16670	16670	16670	258
590	20240329	093500	200607140	16670	16670	16670	16670	288
591	20240329	093400	195806180	16670	16670	16670	16670	2
592	20240329	093300	195772840	16670	16670	16670	16650	421
593	20240329	093200	188761850	16670	16700	16700	16650	1052
594	20240329	093100	171217980	16720	16720	16720	16720	0
595	20240329	093000	171217980	16720	16720	16720	16720	520
596	20240329	092900	162523580	16720	16700	16720	16700	210
597	20240329	092800	159016380	16740	16740	16740	16700	210
598	20240329	092700	155503860	16740	16710	16740	16710	2
599	20240329	092600	155470410	16740	16740	16740	16740	6
600	20240329	092500	155369970	16740	16740	16740	16740	4
601	20240329	092400	155303010	16740	16710	16740	16710	31
602	20240329	092300	154784970	16710	16720	16750	16710	24
603	20240329	092200	154383570	16750	16730	16750	16730	444
604	20240329	092100	146952070	16740	16740	16740	16740	115
605	20240329	092000	145026970	16740	16720	16740	16720	146
606	20240329	091900	142585030	16720	16700	16720	16700	741
607	20240329	091800	130203340	16700	16670	16700	16670	1383
608	20240329	091700	107147740	16670	16670	16680	16670	120
609	20240329	091600	105147330	16680	16690	16690	16680	8
610	20240329	091500	105013860	16690	16690	16690	16690	127
611	20240329	091400	102894230	16680	16660	16680	16660	1410
612	20240329	091300	79385630	16670	16650	16670	16650	695
613	20240329	091200	67813720	16650	16680	16680	16650	840
614	20240329	091100	53826700	16680	16690	16690	16680	22
615	20240329	091000	53459540	16690	16690	16690	16690	80
616	20240329	090900	52124340	16690	16690	16690	16690	50
617	20240329	090800	51289840	16690	16690	16690	16690	22
618	20240329	090700	50922660	16690	16680	16690	16680	662
619	20240329	090600	39876300	16690	16690	16690	16680	142
620	20240329	090500	37507240	16680	16680	16680	16680	116
621	20240329	090400	35572360	16680	16680	16710	16680	306
622	20240329	090300	30468250	16670	16680	16680	16670	12
623	20240329	090200	30268200	16640	16700	16700	16640	1156
624	20240329	090100	11013990	16700	16700	16700	16700	178
625	20240329	090000	8041390	16720	16720	16720	16700	481