KissMeData/089980/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194300	1795942780	19830	19830	19830	19830	3686
3	20240329	194200	1795942780	19830	19830	19830	19830	0
4	20240329	194100	1795942780	19830	19830	19830	19830	0
5	20240329	194000	1795942780	19830	19830	19830	19830	0
6	20240329	193900	1795942780	19830	19830	19830	19830	0
7	20240329	193800	1795942780	19830	19830	19830	19830	0
8	20240329	193700	1795942780	19830	19830	19830	19830	0
9	20240329	193600	1795942780	19830	19830	19830	19830	0
10	20240329	193500	1795942780	19830	19830	19830	19830	0
11	20240329	193400	1795942780	19830	19830	19830	19830	0
12	20240329	193300	1795942780	19830	19830	19830	19830	0
13	20240329	193200	1795942780	19830	19830	19830	19830	0
14	20240329	193100	1795942780	19830	19830	19830	19830	0
15	20240329	193000	1795942780	19830	19830	19830	19830	0
16	20240329	192900	1795942780	19830	19830	19830	19830	0
17	20240329	192800	1795942780	19830	19830	19830	19830	0
18	20240329	192700	1795942780	19830	19830	19830	19830	0
19	20240329	192600	1795942780	19830	19830	19830	19830	0
20	20240329	192500	1795942780	19830	19830	19830	19830	0
21	20240329	192400	1795942780	19830	19830	19830	19830	0
22	20240329	192300	1795942780	19830	19830	19830	19830	0
23	20240329	192200	1795942780	19830	19830	19830	19830	0
24	20240329	192100	1795942780	19830	19830	19830	19830	0
25	20240329	192000	1795942780	19830	19830	19830	19830	0
26	20240329	191900	1795942780	19830	19830	19830	19830	0
27	20240329	191800	1795942780	19830	19830	19830	19830	0
28	20240329	191700	1795942780	19830	19830	19830	19830	0
29	20240329	191600	1795942780	19830	19830	19830	19830	0
30	20240329	191500	1795942780	19830	19830	19830	19830	0
31	20240329	191400	1795942780	19830	19830	19830	19830	0
32	20240329	191300	1795942780	19830	19830	19830	19830	3686
33	20240329	191200	1795942780	19830	19830	19830	19830	0
34	20240329	191100	1795942780	19830	19830	19830	19830	0
35	20240329	191000	1795942780	19830	19830	19830	19830	0
36	20240329	190900	1795942780	19830	19830	19830	19830	0
37	20240329	190800	1795942780	19830	19830	19830	19830	0
38	20240329	190700	1795942780	19830	19830	19830	19830	0
39	20240329	190600	1795942780	19830	19830	19830	19830	0
40	20240329	190500	1795942780	19830	19830	19830	19830	0
41	20240329	190400	1795942780	19830	19830	19830	19830	0
42	20240329	190300	1795942780	19830	19830	19830	19830	0
43	20240329	190200	1795942780	19830	19830	19830	19830	0
44	20240329	190100	1795942780	19830	19830	19830	19830	0
45	20240329	190000	1795942780	19830	19830	19830	19830	0
46	20240329	185900	1795942780	19830	19830	19830	19830	0
47	20240329	185800	1795942780	19830	19830	19830	19830	0
48	20240329	185700	1795942780	19830	19830	19830	19830	0
49	20240329	185600	1795942780	19830	19830	19830	19830	0
50	20240329	185500	1795942780	19830	19830	19830	19830	0
51	20240329	185400	1795942780	19830	19830	19830	19830	0
52	20240329	185300	1795942780	19830	19830	19830	19830	0
53	20240329	185200	1795942780	19830	19830	19830	19830	0
54	20240329	185100	1795942780	19830	19830	19830	19830	0
55	20240329	185000	1795942780	19830	19830	19830	19830	0
56	20240329	184900	1795942780	19830	19830	19830	19830	0
57	20240329	184800	1795942780	19830	19830	19830	19830	0
58	20240329	184700	1795942780	19830	19830	19830	19830	0
59	20240329	184600	1795942780	19830	19830	19830	19830	0
60	20240329	184500	1795942780	19830	19830	19830	19830	0
61	20240329	184400	1795942780	19830	19830	19830	19830	0
62	20240329	184300	1795942780	19830	19830	19830	19830	3686
63	20240329	184200	1795942780	19830	19830	19830	19830	0
64	20240329	184100	1795942780	19830	19830	19830	19830	0
65	20240329	184000	1795942780	19830	19830	19830	19830	0
66	20240329	183900	1795942780	19830	19830	19830	19830	0
67	20240329	183800	1795942780	19830	19830	19830	19830	0
68	20240329	183700	1795942780	19830	19830	19830	19830	0
69	20240329	183600	1795942780	19830	19830	19830	19830	0
70	20240329	183500	1795942780	19830	19830	19830	19830	0
71	20240329	183400	1795942780	19830	19830	19830	19830	0
72	20240329	183300	1795942780	19830	19830	19830	19830	0
73	20240329	183200	1795942780	19830	19830	19830	19830	0
74	20240329	183100	1795942780	19830	19830	19830	19830	0
75	20240329	183000	1795942780	19830	19830	19830	19830	0
76	20240329	182900	1795942780	19830	19830	19830	19830	0
77	20240329	182800	1795942780	19830	19830	19830	19830	0
78	20240329	182700	1795942780	19830	19830	19830	19830	0
79	20240329	182600	1795942780	19830	19830	19830	19830	0
80	20240329	182500	1795942780	19830	19830	19830	19830	0
81	20240329	182400	1795942780	19830	19830	19830	19830	0
82	20240329	182300	1795942780	19830	19830	19830	19830	0
83	20240329	182200	1795942780	19830	19830	19830	19830	0
84	20240329	182100	1795942780	19830	19830	19830	19830	0
85	20240329	182000	1795942780	19830	19830	19830	19830	0
86	20240329	181900	1795942780	19830	19830	19830	19830	0
87	20240329	181800	1795942780	19830	19830	19830	19830	0
88	20240329	181700	1795942780	19830	19830	19830	19830	0
89	20240329	181600	1795942780	19830	19830	19830	19830	0
90	20240329	181500	1795942780	19830	19830	19830	19830	0
91	20240329	181400	1795942780	19830	19830	19830	19830	0
92	20240329	181300	1795942780	19830	19830	19830	19830	3686
93	20240329	181200	1795942780	19830	19830	19830	19830	0
94	20240329	181100	1795942780	19830	19830	19830	19830	0
95	20240329	181000	1795942780	19830	19830	19830	19830	0
96	20240329	180900	1795942780	19830	19830	19830	19830	0
97	20240329	180800	1795942780	19830	19830	19830	19830	0
98	20240329	180700	1795942780	19830	19830	19830	19830	0
99	20240329	180600	1795942780	19830	19830	19830	19830	0
100	20240329	180500	1795942780	19830	19830	19830	19830	0
101	20240329	180400	1795942780	19830	19830	19830	19830	0
102	20240329	180300	1795942780	19830	19830	19830	19830	0
103	20240329	180200	1795942780	19830	19830	19830	19830	0
104	20240329	180100	1795942780	19830	19830	19830	19830	0
105	20240329	180000	1795942780	19830	19830	19830	19830	0
106	20240329	175900	1795942780	19830	19830	19830	19830	0
107	20240329	175800	1795942780	19830	19830	19830	19830	0
108	20240329	175700	1795942780	19830	19830	19830	19830	0
109	20240329	175600	1795942780	19830	19830	19830	19830	0
110	20240329	175500	1795942780	19830	19830	19830	19830	0
111	20240329	175400	1795942780	19830	19830	19830	19830	0
112	20240329	175300	1795942780	19830	19830	19830	19830	0
113	20240329	175200	1795942780	19830	19830	19830	19830	0
114	20240329	175100	1795942780	19830	19830	19830	19830	0
115	20240329	175000	1795942780	19830	19830	19830	19830	0
116	20240329	174900	1795942780	19830	19830	19830	19830	0
117	20240329	174800	1795942780	19830	19830	19830	19830	0
118	20240329	174700	1795942780	19830	19830	19830	19830	0
119	20240329	174600	1795942780	19830	19830	19830	19830	0
120	20240329	174500	1795942780	19830	19830	19830	19830	0
121	20240329	174400	1795942780	19830	19830	19830	19830	0
122	20240329	174300	1795942780	19830	19830	19830	19830	3686
123	20240329	174200	1795942780	19830	19830	19830	19830	0
124	20240329	174100	1795942780	19830	19830	19830	19830	0
125	20240329	174000	1795942780	19830	19830	19830	19830	0
126	20240329	173900	1795942780	19830	19830	19830	19830	0
127	20240329	173800	1795942780	19830	19830	19830	19830	0
128	20240329	173700	1795942780	19830	19830	19830	19830	0
129	20240329	173600	1795942780	19830	19830	19830	19830	0
130	20240329	173500	1795942780	19830	19830	19830	19830	0
131	20240329	173400	1795942780	19830	19830	19830	19830	0
132	20240329	173300	1795942780	19830	19830	19830	19830	0
133	20240329	173200	1795942780	19830	19830	19830	19830	0
134	20240329	173100	1795942780	19830	19830	19830	19830	0
135	20240329	173000	1795942780	19830	19830	19830	19830	0
136	20240329	172900	1795942780	19830	19830	19830	19830	0
137	20240329	172800	1795942780	19830	19830	19830	19830	0
138	20240329	172700	1795942780	19830	19830	19830	19830	0
139	20240329	172600	1795942780	19830	19830	19830	19830	0
140	20240329	172500	1795942780	19830	19830	19830	19830	0
141	20240329	172400	1795942780	19830	19830	19830	19830	0
142	20240329	172300	1795942780	19830	19830	19830	19830	0
143	20240329	172200	1795942780	19830	19830	19830	19830	0
144	20240329	172100	1795942780	19830	19830	19830	19830	0
145	20240329	172000	1795942780	19830	19830	19830	19830	0
146	20240329	171900	1795942780	19830	19830	19830	19830	0
147	20240329	171800	1795942780	19830	19830	19830	19830	0
148	20240329	171700	1795942780	19830	19830	19830	19830	0
149	20240329	171600	1795942780	19830	19830	19830	19830	0
150	20240329	171500	1795942780	19830	19830	19830	19830	0
151	20240329	171400	1795942780	19830	19830	19830	19830	0
152	20240329	171300	1795942780	19830	19830	19830	19830	3686
153	20240329	171200	1795942780	19830	19830	19830	19830	0
154	20240329	171100	1795942780	19830	19830	19830	19830	0
155	20240329	171000	1795942780	19830	19830	19830	19830	0
156	20240329	170900	1795942780	19830	19830	19830	19830	0
157	20240329	170800	1795942780	19830	19830	19830	19830	0
158	20240329	170700	1795942780	19830	19830	19830	19830	0
159	20240329	170600	1795942780	19830	19830	19830	19830	0
160	20240329	170500	1795942780	19830	19830	19830	19830	0
161	20240329	170400	1795942780	19830	19830	19830	19830	0
162	20240329	170300	1795942780	19830	19830	19830	19830	0
163	20240329	170200	1795942780	19830	19830	19830	19830	0
164	20240329	170100	1795942780	19830	19830	19830	19830	0
165	20240329	170000	1795942780	19830	19830	19830	19830	0
166	20240329	165900	1795942780	19830	19830	19830	19830	0
167	20240329	165800	1795942780	19830	19830	19830	19830	0
168	20240329	165700	1795942780	19830	19830	19830	19830	0
169	20240329	165600	1795942780	19830	19830	19830	19830	0
170	20240329	165500	1795942780	19830	19830	19830	19830	0
171	20240329	165400	1795942780	19830	19830	19830	19830	0
172	20240329	165300	1795942780	19830	19830	19830	19830	0
173	20240329	165200	1795942780	19830	19830	19830	19830	0
174	20240329	165100	1795942780	19830	19830	19830	19830	0
175	20240329	165000	1795942780	19830	19830	19830	19830	0
176	20240329	164900	1795942780	19830	19830	19830	19830	0
177	20240329	164800	1795942780	19830	19830	19830	19830	0
178	20240329	164700	1795942780	19830	19830	19830	19830	0
179	20240329	164600	1795942780	19830	19830	19830	19830	0
180	20240329	164500	1795942780	19830	19830	19830	19830	0
181	20240329	164400	1795942780	19830	19830	19830	19830	0
182	20240329	164300	1795942780	19830	19830	19830	19830	3686
183	20240329	164200	1795942780	19830	19830	19830	19830	0
184	20240329	164100	1795942780	19830	19830	19830	19830	0
185	20240329	164000	1795942780	19830	19830	19830	19830	0
186	20240329	163900	1795942780	19830	19830	19830	19830	0
187	20240329	163800	1795942780	19830	19830	19830	19830	0
188	20240329	163700	1795942780	19830	19830	19830	19830	0
189	20240329	163600	1795942780	19830	19830	19830	19830	0
190	20240329	163500	1795942780	19830	19830	19830	19830	0
191	20240329	163400	1795942780	19830	19830	19830	19830	0
192	20240329	163300	1795942780	19830	19830	19830	19830	0
193	20240329	163200	1795942780	19830	19830	19830	19830	0
194	20240329	163100	1795942780	19830	19830	19830	19830	0
195	20240329	163000	1795942780	19830	19830	19830	19830	0
196	20240329	162900	1795942780	19830	19830	19830	19830	0
197	20240329	162800	1795942780	19830	19830	19830	19830	0
198	20240329	162700	1795942780	19830	19830	19830	19830	0
199	20240329	162600	1795942780	19830	19830	19830	19830	0
200	20240329	162500	1795942780	19830	19830	19830	19830	0
201	20240329	162400	1795942780	19830	19830	19830	19830	0
202	20240329	162300	1795942780	19830	19830	19830	19830	0
203	20240329	162200	1795942780	19830	19830	19830	19830	0
204	20240329	162100	1795942780	19830	19830	19830	19830	0
205	20240329	162000	1795942780	19830	19830	19830	19830	0
206	20240329	161900	1795942780	19830	19830	19830	19830	0
207	20240329	161800	1795942780	19830	19830	19830	19830	0
208	20240329	161700	1795942780	19830	19830	19830	19830	0
209	20240329	161600	1795942780	19830	19830	19830	19830	0
210	20240329	161500	1795942780	19830	19830	19830	19830	0
211	20240329	161400	1795942780	19830	19830	19830	19830	0
212	20240329	161300	1795942780	19830	19830	19830	19830	3686
213	20240329	161200	1795942780	19830	19830	19830	19830	0
214	20240329	161100	1795942780	19830	19830	19830	19830	0
215	20240329	161000	1795942780	19830	19830	19830	19830	0
216	20240329	160900	1795942780	19830	19830	19830	19830	0
217	20240329	160800	1795942780	19830	19830	19830	19830	0
218	20240329	160700	1795942780	19830	19830	19830	19830	0
219	20240329	160600	1795942780	19830	19830	19830	19830	0
220	20240329	160500	1795942780	19830	19830	19830	19830	0
221	20240329	160400	1795942780	19830	19830	19830	19830	0
222	20240329	160300	1795942780	19830	19830	19830	19830	0
223	20240329	160200	1795942780	19830	19830	19830	19830	0
224	20240329	160100	1795942780	19830	19830	19830	19830	0
225	20240329	160000	1795942780	19830	19830	19830	19830	0
226	20240329	155900	1795942780	19830	19830	19830	19830	0
227	20240329	155800	1795942780	19830	19830	19830	19830	0
228	20240329	155700	1795942780	19830	19830	19830	19830	0
229	20240329	155600	1795942780	19830	19830	19830	19830	0
230	20240329	155500	1795942780	19830	19830	19830	19830	0
231	20240329	155400	1795942780	19830	19830	19830	19830	0
232	20240329	155300	1795942780	19830	19830	19830	19830	0
233	20240329	155200	1795942780	19830	19830	19830	19830	0
234	20240329	155100	1795942780	19830	19830	19830	19830	0
235	20240329	155000	1795942780	19830	19830	19830	19830	0
236	20240329	154900	1795942780	19830	19830	19830	19830	0
237	20240329	154800	1795942780	19830	19830	19830	19830	0
238	20240329	154700	1795942780	19830	19830	19830	19830	0
239	20240329	154600	1795942780	19830	19830	19830	19830	0
240	20240329	154500	1795942780	19830	19830	19830	19830	0
241	20240329	154400	1795942780	19830	19830	19830	19830	0
242	20240329	154300	1795942780	19830	19830	19830	19830	3686
243	20240329	154200	1795942780	19830	19830	19830	19830	0
244	20240329	154100	1795942780	19830	19830	19830	19830	0
245	20240329	154000	1795942780	19830	19830	19830	19830	0
246	20240329	153900	1795942780	19830	19830	19830	19830	0
247	20240329	153800	1795942780	19830	19830	19830	19830	0
248	20240329	153700	1795942780	19830	19830	19830	19830	0
249	20240329	153600	1795942780	19830	19830	19830	19830	0
250	20240329	153500	1795942780	19830	19830	19830	19830	0
251	20240329	153400	1795942780	19830	19830	19830	19830	0
252	20240329	153300	1795942780	19830	19830	19830	19830	0
253	20240329	153200	1795942780	19830	19830	19830	19830	0
254	20240329	153100	1795942780	19830	19830	19830	19830	0
255	20240329	153000	1795942780	19830	19830	19830	19830	3686
256	20240329	152900	1722849400	19820	19820	19820	19820	0
257	20240329	152800	1722849400	19820	19820	19820	19820	0
258	20240329	152700	1722849400	19820	19820	19820	19820	0
259	20240329	152600	1722849400	19820	19820	19820	19820	0
260	20240329	152500	1722849400	19820	19820	19820	19820	0
261	20240329	152400	1722849400	19820	19820	19820	19820	0
262	20240329	152300	1722849400	19820	19820	19820	19820	0
263	20240329	152200	1722849400	19820	19820	19820	19820	0
264	20240329	152100	1722849400	19820	19820	19820	19820	0
265	20240329	152000	1722849400	19820	19820	19820	19820	0
266	20240329	151900	1722849400	19820	19810	19820	19810	342
267	20240329	151800	1716073080	19810	19770	19810	19770	643
268	20240329	151700	1703352700	19770	19750	19780	19750	906
269	20240329	151600	1685441150	19750	19750	19760	19750	238
270	20240329	151500	1680740520	19750	19750	19760	19750	437
271	20240329	151400	1672109670	19750	19750	19760	19750	455
272	20240329	151300	1663123120	19750	19750	19760	19750	658
273	20240329	151200	1650127610	19760	19760	19760	19750	123
274	20240329	151100	1647697160	19750	19750	19770	19740	784
275	20240329	151000	1632213010	19770	19730	19770	19730	821
276	20240329	150900	1616001230	19720	19700	19730	19700	722
277	20240329	150800	1601774100	19700	19700	19720	19700	249
278	20240329	150700	1596867930	19710	19690	19720	19680	543
279	20240329	150600	1586168660	19700	19660	19700	19650	812
280	20240329	150500	1570199100	19650	19640	19660	19640	535
281	20240329	150400	1559685520	19640	19630	19650	19630	44
282	20240329	150300	1558821140	19640	19640	19640	19630	95
283	20240329	150200	1556955380	19630	19640	19640	19630	22
284	20240329	150100	1556523510	19630	19630	19640	19620	300
285	20240329	150000	1550633010	19620	19600	19620	19600	825
286	20240329	145900	1534449520	19600	19610	19610	19600	32
287	20240329	145800	1533822300	19610	19580	19610	19570	115
288	20240329	145700	1531570440	19600	19590	19630	19590	1618
289	20240329	145600	1499846080	19570	19550	19590	19550	506
290	20240329	145500	1489939550	19550	19550	19560	19550	299
291	20240329	145400	1484091850	19550	19550	19550	19550	88
292	20240329	145300	1482371450	19550	19550	19550	19550	78
293	20240329	145200	1480846550	19550	19550	19550	19550	293
294	20240329	145100	1475118400	19550	19550	19550	19550	78
295	20240329	145000	1473593500	19550	19550	19550	19550	137
296	20240329	144900	1470915150	19550	19550	19550	19550	95
297	20240329	144800	1469057900	19550	19580	19580	19530	285
298	20240329	144700	1463481090	19570	19570	19580	19570	124
299	20240329	144600	1461054370	19580	19530	19580	19530	480
300	20240329	144500	1451661800	19530	19540	19540	19530	61
301	20240329	144400	1450470460	19530	19520	19560	19520	68
302	20240329	144300	1449142420	19520	19520	19520	19520	164
303	20240329	144200	1445941140	19520	19520	19520	19520	35
304	20240329	144100	1445257940	19560	19500	19560	19500	797
305	20240329	144000	1429677300	19500	19500	19500	19500	334
306	20240329	143900	1423164300	19500	19500	19510	19500	102
307	20240329	143800	1421175250	19550	19500	19550	19500	95
308	20240329	143700	1419321440	19500	19500	19500	19500	92
309	20240329	143600	1417527440	19500	19500	19510	19500	59
310	20240329	143500	1416376410	19500	19500	19500	19500	117
311	20240329	143400	1414094910	19500	19550	19550	19500	42
312	20240329	143300	1413275770	19540	19430	19540	19430	672
313	20240329	143200	1400157140	19430	19430	19430	19430	62
314	20240329	143100	1398952480	19430	19430	19430	19430	376
315	20240329	143000	1391646800	19430	19430	19430	19430	77
316	20240329	142900	1390150690	19430	19430	19430	19430	51
317	20240329	142800	1389159760	19430	19430	19440	19430	120
318	20240329	142700	1386828150	19460	19460	19490	19430	104
319	20240329	142600	1384805960	19470	19440	19490	19430	545
320	20240329	142500	1374187400	19450	19450	19450	19440	65
321	20240329	142400	1372923740	19440	19450	19450	19440	326
322	20240329	142300	1366586170	19450	19440	19460	19440	373
323	20240329	142200	1359328420	19450	19440	19450	19440	188
324	20240329	142100	1355673600	19440	19440	19450	19440	57
325	20240329	142000	1354565510	19450	19450	19450	19440	584
326	20240329	141900	1343209720	19450	19450	19460	19450	311
327	20240329	141800	1337160760	19450	19450	19450	19450	67
328	20240329	141700	1335857610	19450	19450	19450	19450	64
329	20240329	141600	1334612810	19450	19450	19450	19450	111
330	20240329	141500	1332453860	19450	19450	19460	19450	44
331	20240329	141400	1331597990	19450	19450	19450	19450	70
332	20240329	141300	1330236490	19450	19470	19470	19450	91
333	20240329	141200	1328466220	19460	19460	19460	19460	80
334	20240329	141100	1326909420	19460	19460	19460	19460	66
335	20240329	141000	1325625060	19460	19460	19460	19460	67
336	20240329	140900	1324321240	19460	19460	19490	19460	87
337	20240329	140800	1322627850	19470	19460	19470	19460	53
338	20240329	140700	1321596100	19470	19460	19480	19460	66
339	20240329	140600	1320311320	19470	19460	19470	19460	73
340	20240329	140500	1318890660	19460	19460	19470	19460	93
341	20240329	140400	1317080860	19460	19470	19470	19460	49
342	20240329	140300	1316126970	19480	19460	19480	19460	105
343	20240329	140200	1314082710	19460	19470	19470	19460	63
344	20240329	140100	1312856290	19470	19470	19470	19470	99
345	20240329	140000	1310928760	19470	19470	19470	19460	61
346	20240329	135900	1309741220	19470	19470	19470	19470	64
347	20240329	135800	1308495140	19470	19470	19480	19470	136
348	20240329	135700	1305847020	19470	19470	19480	19470	70
349	20240329	135600	1304484080	19480	19500	19500	19460	62
350	20240329	135500	1303277320	19490	19460	19490	19460	87
351	20240329	135400	1301584250	19470	19460	19470	19450	69
352	20240329	135300	1300241640	19460	19450	19460	19450	67
353	20240329	135200	1298938340	19460	19450	19460	19450	64
354	20240329	135100	1297693130	19460	19460	19460	19450	293
355	20240329	135000	1291993930	19460	19490	19490	19460	117
356	20240329	134900	1289717000	19490	19490	19500	19490	36
357	20240329	134800	1289015340	19520	19490	19520	19490	65
358	20240329	134700	1287748440	19490	19480	19490	19460	119
359	20240329	134600	1285431330	19480	19490	19530	19480	135
360	20240329	134500	1282799910	19490	19490	19490	19490	65
361	20240329	134400	1281533060	19490	19510	19530	19490	199
362	20240329	134300	1277652430	19510	19530	19540	19510	510
363	20240329	134200	1267695200	19530	19530	19530	19520	310
364	20240329	134100	1261641200	19530	19530	19540	19530	74
365	20240329	134000	1260195970	19530	19530	19530	19530	55
366	20240329	133900	1259121820	19530	19530	19530	19530	84
367	20240329	133800	1257481300	19530	19530	19530	19530	8
368	20240329	133700	1257325060	19540	19530	19540	19530	13
369	20240329	133600	1257071160	19530	19530	19530	19530	265
370	20240329	133500	1251895710	19540	19550	19550	19530	20
371	20240329	133400	1251505080	19540	19530	19540	19530	6
372	20240329	133300	1251387870	19530	19540	19540	19530	24
373	20240329	133200	1250919130	19530	19510	19540	19510	36
374	20240329	133100	1250216350	19530	19530	19530	19530	78
375	20240329	133000	1248693010	19530	19540	19540	19530	130
376	20240329	132900	1246154090	19550	19540	19550	19530	5
377	20240329	132800	1246056390	19550	19550	19560	19540	8
378	20240329	132700	1245899990	19530	19530	19550	19530	10
379	20240329	132600	1245704630	19530	19510	19560	19510	27
380	20240329	132500	1245177510	19540	19530	19540	19520	178
381	20240329	132400	1241702040	19530	19530	19530	19530	80
382	20240329	132300	1240139640	19530	19540	19540	19530	130
383	20240329	132200	1237600200	19550	19550	19550	19550	2
384	20240329	132100	1237561100	19540	19540	19540	19540	0
385	20240329	132000	1237561100	19540	19540	19540	19540	1
386	20240329	131900	1237541560	19550	19550	19550	19550	15
387	20240329	131800	1237248310	19530	19530	19530	19530	1
388	20240329	131700	1237228780	19530	19530	19530	19530	0
389	20240329	131600	1237228780	19530	19560	19560	19530	9
390	20240329	131500	1237052980	19560	19530	19560	19530	73
391	20240329	131400	1235627260	19520	19520	19520	19520	1
392	20240329	131300	1235607740	19530	19530	19530	19530	1
393	20240329	131200	1235588210	19530	19530	19530	19530	0
394	20240329	131100	1235588210	19530	19530	19530	19530	362
395	20240329	131000	1228518350	19540	19540	19540	19540	8
396	20240329	130900	1228362030	19530	19540	19540	19530	19
397	20240329	130800	1227990940	19540	19540	19540	19540	4
398	20240329	130700	1227912780	19540	19540	19540	19540	0
399	20240329	130600	1227912780	19540	19540	19540	19540	20
400	20240329	130500	1227521980	19540	19540	19540	19540	0
401	20240329	130400	1227521980	19540	19540	19540	19540	1
402	20240329	130300	1227502440	19540	19540	19540	19540	83
403	20240329	130200	1225880620	19550	19550	19550	19550	0
404	20240329	130100	1225880620	19550	19550	19550	19550	3
405	20240329	130000	1225821970	19560	19540	19560	19540	11
406	20240329	125900	1225606830	19560	19560	19560	19560	0
407	20240329	125800	1225606830	19560	19570	19570	19560	84
408	20240329	125700	1223963050	19580	19590	19590	19580	133
409	20240329	125600	1221358710	19600	19590	19600	19590	37
410	20240329	125500	1220633860	19580	19590	19590	19580	8
411	20240329	125400	1220477170	19590	19590	19590	19590	37
412	20240329	125300	1219752340	19580	19580	19580	19580	1
413	20240329	125200	1219732760	19590	19590	19590	19590	101
414	20240329	125100	1217754170	19590	19590	19590	19590	1
415	20240329	125000	1217734580	19590	19590	19590	19590	0
416	20240329	124900	1217734580	19590	19590	19590	19590	1
417	20240329	124800	1217714990	19580	19560	19590	19560	155
418	20240329	124700	1214681630	19550	19550	19570	19550	52
419	20240329	124600	1213664910	19570	19530	19570	19530	110
420	20240329	124500	1211513410	19520	19520	19520	19520	0
421	20240329	124400	1211513410	19520	19520	19520	19520	0
422	20240329	124300	1211513410	19520	19510	19520	19510	281
423	20240329	124200	1206029030	19520	19520	19520	19510	51
424	20240329	124100	1205033930	19520	19520	19520	19520	10
425	20240329	124000	1204838730	19530	19530	19530	19530	0
426	20240329	123900	1204838730	19530	19530	19530	19530	373
427	20240329	123800	1197554040	19530	19540	19540	19450	2564
428	20240329	123700	1147586820	19540	19540	19540	19540	103
429	20240329	123600	1145574200	19540	19540	19540	19530	188
430	20240329	123500	1141901650	19540	19560	19560	19540	178
431	20240329	123400	1138421200	19570	19570	19570	19570	0
432	20240329	123300	1138421200	19570	19560	19570	19560	12
433	20240329	123200	1138186460	19570	19580	19580	19570	567
434	20240329	123100	1127090260	19570	19590	19590	19570	69
435	20240329	123000	1125739910	19570	19580	19580	19570	790
436	20240329	122900	1110273780	19590	19590	19590	19590	11
437	20240329	122800	1110058290	19590	19590	19590	19590	297
438	20240329	122700	1104240060	19590	19600	19600	19590	77
439	20240329	122600	1102731530	19600	19600	19600	19600	17
440	20240329	122500	1102398330	19600	19600	19600	19600	0
441	20240329	122400	1102398330	19600	19600	19600	19600	1
442	20240329	122300	1102378730	19600	19600	19600	19600	1
443	20240329	122200	1102359130	19600	19610	19610	19600	177
444	20240329	122100	1098889450	19610	19640	19640	19610	5
445	20240329	122000	1098791300	19620	19610	19620	19610	71
446	20240329	121900	1097398980	19610	19610	19610	19610	1
447	20240329	121800	1097379370	19590	19590	19590	19590	66
448	20240329	121700	1096086430	19610	19610	19630	19610	165
449	20240329	121600	1092850740	19620	19620	19620	19600	574
450	20240329	121500	1081594840	19630	19630	19630	19630	12
451	20240329	121400	1081359280	19640	19640	19640	19640	2
452	20240329	121300	1081320000	19630	19640	19640	19630	28
453	20240329	121200	1080770340	19660	19660	19660	19660	0
454	20240329	121100	1080770340	19660	19660	19660	19660	0
455	20240329	121000	1080770340	19660	19640	19660	19640	50
456	20240329	120900	1079787360	19660	19640	19660	19640	5
457	20240329	120800	1079689100	19660	19630	19660	19630	6
458	20240329	120700	1079571280	19630	19660	19660	19630	77
459	20240329	120600	1078058730	19660	19660	19660	19660	17
460	20240329	120500	1077724510	19680	19640	19680	19640	27
461	20240329	120400	1077193290	19640	19690	19690	19640	36
462	20240329	120300	1076485890	19690	19690	19690	19690	0
463	20240329	120200	1076485890	19690	19690	19690	19690	0
464	20240329	120100	1076485890	19690	19690	19690	19690	15
465	20240329	120000	1076190540	19690	19690	19690	19690	0
466	20240329	115900	1076190540	19690	19690	19690	19690	1
467	20240329	115800	1076170850	19620	19640	19690	19600	182
468	20240329	115700	1072603170	19700	19630	19700	19630	12
469	20240329	115600	1072367440	19600	19630	19630	19600	19
470	20240329	115500	1071994560	19610	19610	19610	19610	331
471	20240329	115400	1065503650	19620	19620	19620	19610	215
472	20240329	115300	1061286910	19620	19650	19650	19620	359
473	20240329	115200	1054236010	19660	19680	19680	19660	92
474	20240329	115100	1052426110	19690	19700	19710	19690	7
475	20240329	115000	1052288190	19710	19690	19710	19680	30
476	20240329	114900	1051697710	19690	19700	19710	19680	165
477	20240329	114800	1048449760	19720	19700	19730	19700	20
478	20240329	114700	1048055410	19700	19690	19700	19680	110
479	20240329	114600	1045888470	19720	19710	19720	19680	126
480	20240329	114500	1043407710	19700	19720	19740	19700	728
481	20240329	114400	1029053420	19740	19730	19750	19730	87
482	20240329	114300	1027336680	19750	19780	19780	19740	321
483	20240329	114200	1020994990	19790	19770	19800	19770	97
484	20240329	114100	1019077070	19770	19760	19780	19760	9
485	20240329	114000	1018899110	19770	19750	19770	19750	78
486	20240329	113900	1017358180	19750	19750	19750	19750	264
487	20240329	113800	1012144180	19750	19750	19750	19750	10
488	20240329	113700	1011946680	19750	19770	19770	19720	1116
489	20240329	113600	989918640	19770	19810	19810	19770	1008
490	20240329	113500	969965860	19840	19840	19850	19810	2147
491	20240329	113400	927416080	19840	19860	19860	19840	722
492	20240329	113300	913079690	19870	19860	19870	19860	44
493	20240329	113200	912205550	19880	19860	19880	19850	562
494	20240329	113100	901047830	19860	19860	19880	19850	639
495	20240329	113000	888352300	19860	19900	19900	19860	569
496	20240329	112900	877039850	19920	19890	19920	19890	999
497	20240329	112800	857161210	19880	19860	19890	19850	794
498	20240329	112700	841384930	19840	19820	19850	19810	742
499	20240329	112600	826664720	19810	19810	19820	19810	96
500	20240329	112500	824762650	19810	19790	19810	19790	436
501	20240329	112400	816127670	19790	19740	19800	19730	2450
502	20240329	112300	767709740	19740	19670	19740	19670	1909
503	20240329	112200	730086530	19680	19620	19680	19610	1376
504	20240329	112100	703061040	19610	19610	19620	19610	179
505	20240329	112000	699550840	19610	19610	19610	19600	282
506	20240329	111900	694023340	19600	19600	19600	19600	318
507	20240329	111800	687790540	19600	19580	19610	19580	311
508	20240329	111700	681694450	19600	19610	19610	19560	1021
509	20240329	111600	661694190	19620	19610	19620	19610	61
510	20240329	111500	660497750	19620	19570	19640	19570	2922
511	20240329	111400	603230680	19560	19520	19560	19520	588
512	20240329	111300	591740210	19520	19530	19530	19500	2221
513	20240329	111200	548405700	19540	19540	19540	19530	429
514	20240329	111100	540023690	19530	19520	19530	19520	487
515	20240329	111000	530515280	19520	19520	19520	19520	250
516	20240329	110900	525635280	19530	19520	19530	19520	347
517	20240329	110800	518861830	19520	19520	19520	19520	247
518	20240329	110700	514040390	19520	19510	19520	19510	234
519	20240329	110600	509472980	19520	19550	19550	19520	161
520	20240329	110500	506327890	19550	19550	19550	19550	341
521	20240329	110400	499661340	19550	19530	19550	19530	253
522	20240329	110300	494716710	19530	19500	19530	19500	1759
523	20240329	110200	460400260	19490	19470	19490	19470	2367
524	20240329	110100	414290710	19460	19460	19460	19460	93
525	20240329	110000	412480930	19460	19430	19460	19430	1135
526	20240329	105900	390406250	19420	19420	19420	19420	0
527	20240329	105800	390406250	19420	19420	19450	19420	3
528	20240329	105700	390347960	19430	19430	19430	19430	0
529	20240329	105600	390347960	19430	19430	19430	19430	1
530	20240329	105500	390328530	19420	19420	19420	19420	1
531	20240329	105400	390309110	19440	19430	19440	19430	100
532	20240329	105300	388365150	19420	19440	19440	19420	147
533	20240329	105200	385509290	19440	19430	19440	19430	112
534	20240329	105100	383333020	19430	19440	19440	19430	6
535	20240329	105000	383216390	19440	19440	19440	19440	0
536	20240329	104900	383216390	19440	19440	19440	19440	112
537	20240329	104800	381039110	19440	19440	19440	19440	154
538	20240329	104700	378045350	19440	19440	19440	19440	31
539	20240329	104600	377442710	19430	19440	19440	19430	20
540	20240329	104500	377054010	19440	19440	19440	19440	56
541	20240329	104400	375965370	19440	19440	19440	19440	0
542	20240329	104300	375965370	19440	19440	19440	19440	1
543	20240329	104200	375945930	19440	19440	19440	19440	0
544	20240329	104100	375945930	19440	19430	19440	19430	153
545	20240329	104000	372973040	19430	19440	19440	19430	63
546	20240329	103900	371748330	19440	19440	19440	19440	123
547	20240329	103800	369357210	19440	19440	19440	19440	25
548	20240329	103700	368871210	19440	19440	19440	19440	0
549	20240329	103600	368871210	19440	19460	19460	19440	390
550	20240329	103500	361286180	19460	19450	19460	19440	87
551	20240329	103400	359593920	19450	19440	19450	19440	829
552	20240329	103300	343470030	19450	19450	19450	19450	0
553	20240329	103200	343470030	19450	19430	19450	19430	31
554	20240329	103100	342867100	19430	19430	19430	19430	1
555	20240329	103000	342847670	19430	19440	19440	19430	193
556	20240329	102900	339097260	19440	19440	19440	19440	180
557	20240329	102800	335598060	19430	19430	19430	19430	10
558	20240329	102700	335403760	19430	19430	19430	19430	195
559	20240329	102600	331614910	19440	19440	19440	19440	0
560	20240329	102500	331614910	19440	19440	19440	19440	0
561	20240329	102400	331614910	19440	19440	19440	19440	0
562	20240329	102300	331614910	19440	19430	19440	19430	570
563	20240329	102200	320539780	19440	19440	19440	19440	0
564	20240329	102100	320539780	19440	19440	19440	19440	3
565	20240329	102000	320481460	19450	19450	19450	19450	10
566	20240329	101900	320286960	19450	19450	19450	19450	0
567	20240329	101800	320286960	19450	19450	19450	19450	21
568	20240329	101700	319878510	19450	19450	19450	19450	1
569	20240329	101600	319859060	19450	19440	19450	19440	9
570	20240329	101500	319684090	19430	19430	19430	19430	35
571	20240329	101400	319004040	19400	19390	19430	19390	3114
572	20240329	101300	258592430	19390	19400	19400	19390	111
573	20240329	101200	256439140	19400	19390	19400	19390	4
574	20240329	101100	256361570	19390	19390	19400	19390	79
575	20240329	101000	254829580	19400	19390	19400	19390	109
576	20240329	100900	252716040	19390	19370	19390	19370	54
577	20240329	100800	251669020	19350	19350	19350	19350	0
578	20240329	100700	251669020	19350	19350	19350	19350	49
579	20240329	100600	250720870	19350	19380	19380	19350	426
580	20240329	100500	242466520	19380	19320	19380	19320	775
581	20240329	100400	227464360	19330	19310	19330	19300	31
582	20240329	100300	226865530	19330	19330	19330	19310	47
583	20240329	100200	225957560	19340	19340	19340	19340	0
584	20240329	100100	225957560	19340	19340	19340	19330	21
585	20240329	100000	225551600	19340	19350	19350	19340	14
586	20240329	095900	225280830	19350	19310	19350	19310	70
587	20240329	095800	223927200	19340	19310	19340	19310	13
588	20240329	095700	223676110	19310	19310	19350	19310	55
589	20240329	095600	222613560	19310	19310	19310	19310	4
590	20240329	095500	222536320	19310	19310	19310	19310	0
591	20240329	095400	222536320	19310	19330	19340	19300	54
592	20240329	095300	221493570	19320	19280	19320	19280	1811
593	20240329	095200	186558970	19280	19280	19280	19280	120
594	20240329	095100	184245370	19290	19290	19290	19290	5
595	20240329	095000	184148920	19280	19280	19280	19280	8
596	20240329	094900	183994680	19280	19280	19280	19280	11
597	20240329	094800	183782600	19280	19280	19280	19280	123
598	20240329	094700	181411160	19270	19270	19270	19270	51
599	20240329	094600	180428390	19290	19280	19290	19280	25
600	20240329	094500	179946230	19270	19250	19270	19250	140
601	20240329	094400	177250890	19260	19260	19260	19260	52
602	20240329	094300	176249370	19270	19270	19270	19270	148
603	20240329	094200	173397410	19270	19270	19270	19270	20
604	20240329	094100	173012010	19270	19270	19280	19270	22
605	20240329	094000	172588030	19260	19260	19260	19250	23
606	20240329	093900	172145080	19270	19270	19280	19270	24
607	20240329	093800	171682580	19280	19250	19280	19250	296
608	20240329	093700	165984550	19250	19280	19280	19250	399
609	20240329	093600	158299920	19280	19290	19290	19270	287
610	20240329	093500	152767530	19290	19290	19290	19290	3
611	20240329	093400	152709660	19290	19290	19290	19290	25
612	20240329	093300	152227410	19290	19300	19300	19290	217
613	20240329	093200	148041430	19310	19280	19310	19280	151
614	20240329	093100	145129730	19280	19280	19280	19280	43
615	20240329	093000	144300690	19270	19280	19280	19270	145
616	20240329	092900	141506510	19280	19280	19280	19280	7
617	20240329	092800	141371550	19280	19280	19290	19280	682
618	20240329	092700	128221560	19290	19290	19290	19290	99
619	20240329	092600	126311850	19310	19310	19310	19310	2
620	20240329	092500	126273230	19290	19290	19290	19290	0
621	20240329	092400	126273230	19290	19290	19290	19290	84
622	20240329	092300	124652870	19310	19280	19310	19280	64
623	20240329	092200	123418890	19270	19360	19360	19270	2952
624	20240329	092100	66445310	19350	19350	19350	19350	21
625	20240329	092000	66038960	19360	19330	19360	19330	12
626	20240329	091900	65806870	19330	19350	19350	19330	81
627	20240329	091800	64239950	19360	19360	19380	19360	48
628	20240329	091700	63310650	19360	19370	19370	19360	62
629	20240329	091600	62110000	19370	19380	19380	19370	3
630	20240329	091500	62051880	19390	19390	19390	19390	46
631	20240329	091400	61159940	19400	19350	19400	19350	452
632	20240329	091300	52396020	19370	19370	19370	19370	0
633	20240329	091200	52396020	19370	19320	19370	19310	29
634	20240329	091100	51835030	19370	19370	19370	19370	21
635	20240329	091000	51428260	19380	19380	19380	19380	0
636	20240329	090900	51428260	19380	19340	19380	19300	962
637	20240329	090800	32803560	19340	19380	19380	19340	246
638	20240329	090700	28043550	19400	19400	19400	19390	125
639	20240329	090600	25619410	19420	19430	19430	19420	22
640	20240329	090500	25192150	19370	19350	19370	19350	318
641	20240329	090400	19038540	19360	19360	19360	19360	136
642	20240329	090300	16405580	19370	19370	19370	19370	35
643	20240329	090200	15727630	19400	19450	19450	19400	18
644	20240329	090100	15377580	19390	19470	19470	19360	497
645	20240329	090000	5749330	19490	19490	19490	19480	295