KissMeData/182360/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	200400	1119278480	15990	15990	15990	15990	2257
3	20240328	200300	1119278480	15990	15990	15990	15990	0
4	20240328	200200	1119278480	15990	15990	15990	15990	0
5	20240328	200100	1119278480	15990	15990	15990	15990	0
6	20240328	200000	1119278480	15990	15990	15990	15990	0
7	20240328	195900	1119278480	15990	15990	15990	15990	0
8	20240328	195800	1119278480	15990	15990	15990	15990	0
9	20240328	195700	1119278480	15990	15990	15990	15990	0
10	20240328	195600	1119278480	15990	15990	15990	15990	0
11	20240328	195500	1119278480	15990	15990	15990	15990	0
12	20240328	195400	1119278480	15990	15990	15990	15990	0
13	20240328	195300	1119278480	15990	15990	15990	15990	0
14	20240328	195200	1119278480	15990	15990	15990	15990	0
15	20240328	195100	1119278480	15990	15990	15990	15990	0
16	20240328	195000	1119278480	15990	15990	15990	15990	0
17	20240328	194900	1119278480	15990	15990	15990	15990	0
18	20240328	194800	1119278480	15990	15990	15990	15990	0
19	20240328	194700	1119278480	15990	15990	15990	15990	0
20	20240328	194600	1119278480	15990	15990	15990	15990	0
21	20240328	194500	1119278480	15990	15990	15990	15990	0
22	20240328	194400	1119278480	15990	15990	15990	15990	0
23	20240328	194300	1119278480	15990	15990	15990	15990	0
24	20240328	194200	1119278480	15990	15990	15990	15990	0
25	20240328	194100	1119278480	15990	15990	15990	15990	0
26	20240328	194000	1119278480	15990	15990	15990	15990	0
27	20240328	193900	1119278480	15990	15990	15990	15990	0
28	20240328	193800	1119278480	15990	15990	15990	15990	0
29	20240328	193700	1119278480	15990	15990	15990	15990	0
30	20240328	193600	1119278480	15990	15990	15990	15990	0
31	20240328	193500	1119278480	15990	15990	15990	15990	0
32	20240328	193400	1119278480	15990	15990	15990	15990	2257
33	20240328	193300	1119278480	15990	15990	15990	15990	0
34	20240328	193200	1119278480	15990	15990	15990	15990	0
35	20240328	193100	1119278480	15990	15990	15990	15990	0
36	20240328	193000	1119278480	15990	15990	15990	15990	0
37	20240328	192900	1119278480	15990	15990	15990	15990	0
38	20240328	192800	1119278480	15990	15990	15990	15990	0
39	20240328	192700	1119278480	15990	15990	15990	15990	0
40	20240328	192600	1119278480	15990	15990	15990	15990	0
41	20240328	192500	1119278480	15990	15990	15990	15990	0
42	20240328	192400	1119278480	15990	15990	15990	15990	0
43	20240328	192300	1119278480	15990	15990	15990	15990	0
44	20240328	192200	1119278480	15990	15990	15990	15990	0
45	20240328	192100	1119278480	15990	15990	15990	15990	0
46	20240328	192000	1119278480	15990	15990	15990	15990	0
47	20240328	191900	1119278480	15990	15990	15990	15990	0
48	20240328	191800	1119278480	15990	15990	15990	15990	0
49	20240328	191700	1119278480	15990	15990	15990	15990	0
50	20240328	191600	1119278480	15990	15990	15990	15990	0
51	20240328	191500	1119278480	15990	15990	15990	15990	0
52	20240328	191400	1119278480	15990	15990	15990	15990	0
53	20240328	191300	1119278480	15990	15990	15990	15990	0
54	20240328	191200	1119278480	15990	15990	15990	15990	0
55	20240328	191100	1119278480	15990	15990	15990	15990	0
56	20240328	191000	1119278480	15990	15990	15990	15990	0
57	20240328	190900	1119278480	15990	15990	15990	15990	0
58	20240328	190800	1119278480	15990	15990	15990	15990	0
59	20240328	190700	1119278480	15990	15990	15990	15990	0
60	20240328	190600	1119278480	15990	15990	15990	15990	0
61	20240328	190500	1119278480	15990	15990	15990	15990	0
62	20240328	190400	1119278480	15990	15990	15990	15990	2257
63	20240328	190300	1119278480	15990	15990	15990	15990	0
64	20240328	190200	1119278480	15990	15990	15990	15990	0
65	20240328	190100	1119278480	15990	15990	15990	15990	0
66	20240328	190000	1119278480	15990	15990	15990	15990	0
67	20240328	185900	1119278480	15990	15990	15990	15990	0
68	20240328	185800	1119278480	15990	15990	15990	15990	0
69	20240328	185700	1119278480	15990	15990	15990	15990	0
70	20240328	185600	1119278480	15990	15990	15990	15990	0
71	20240328	185500	1119278480	15990	15990	15990	15990	0
72	20240328	185400	1119278480	15990	15990	15990	15990	0
73	20240328	185300	1119278480	15990	15990	15990	15990	0
74	20240328	185200	1119278480	15990	15990	15990	15990	0
75	20240328	185100	1119278480	15990	15990	15990	15990	0
76	20240328	185000	1119278480	15990	15990	15990	15990	0
77	20240328	184900	1119278480	15990	15990	15990	15990	0
78	20240328	184800	1119278480	15990	15990	15990	15990	0
79	20240328	184700	1119278480	15990	15990	15990	15990	0
80	20240328	184600	1119278480	15990	15990	15990	15990	0
81	20240328	184500	1119278480	15990	15990	15990	15990	0
82	20240328	184400	1119278480	15990	15990	15990	15990	0
83	20240328	184300	1119278480	15990	15990	15990	15990	0
84	20240328	184200	1119278480	15990	15990	15990	15990	0
85	20240328	184100	1119278480	15990	15990	15990	15990	0
86	20240328	184000	1119278480	15990	15990	15990	15990	0
87	20240328	183900	1119278480	15990	15990	15990	15990	0
88	20240328	183800	1119278480	15990	15990	15990	15990	0
89	20240328	183700	1119278480	15990	15990	15990	15990	0
90	20240328	183600	1119278480	15990	15990	15990	15990	0
91	20240328	183500	1119278480	15990	15990	15990	15990	0
92	20240328	183400	1119278480	15990	15990	15990	15990	2257
93	20240328	183300	1119278480	15990	15990	15990	15990	0
94	20240328	183200	1119278480	15990	15990	15990	15990	0
95	20240328	183100	1119278480	15990	15990	15990	15990	0
96	20240328	183000	1119278480	15990	15990	15990	15990	0
97	20240328	182900	1119278480	15990	15990	15990	15990	0
98	20240328	182800	1119278480	15990	15990	15990	15990	0
99	20240328	182700	1119278480	15990	15990	15990	15990	0
100	20240328	182600	1119278480	15990	15990	15990	15990	0
101	20240328	182500	1119278480	15990	15990	15990	15990	0
102	20240328	182400	1119278480	15990	15990	15990	15990	0
103	20240328	182300	1119278480	15990	15990	15990	15990	0
104	20240328	182200	1119278480	15990	15990	15990	15990	0
105	20240328	182100	1119278480	15990	15990	15990	15990	0
106	20240328	182000	1119278480	15990	15990	15990	15990	0
107	20240328	181900	1119278480	15990	15990	15990	15990	0
108	20240328	181800	1119278480	15990	15990	15990	15990	0
109	20240328	181700	1119278480	15990	15990	15990	15990	0
110	20240328	181600	1119278480	15990	15990	15990	15990	0
111	20240328	181500	1119278480	15990	15990	15990	15990	0
112	20240328	181400	1119278480	15990	15990	15990	15990	0
113	20240328	181300	1119278480	15990	15990	15990	15990	0
114	20240328	181200	1119278480	15990	15990	15990	15990	0
115	20240328	181100	1119278480	15990	15990	15990	15990	0
116	20240328	181000	1119278480	15990	15990	15990	15990	0
117	20240328	180900	1119278480	15990	15990	15990	15990	0
118	20240328	180800	1119278480	15990	15990	15990	15990	0
119	20240328	180700	1119278480	15990	15990	15990	15990	0
120	20240328	180600	1119278480	15990	15990	15990	15990	0
121	20240328	180500	1119278480	15990	15990	15990	15990	0
122	20240328	180400	1119278480	15990	15990	15990	15990	2257
123	20240328	180300	1119278480	15990	15990	15990	15990	0
124	20240328	180200	1119278480	15990	15990	15990	15990	0
125	20240328	180100	1119278480	15990	15990	15990	15990	0
126	20240328	180000	1119278480	15990	15990	15990	15990	0
127	20240328	175900	1119278480	15990	15990	15990	15990	0
128	20240328	175800	1119278480	15990	15990	15990	15990	0
129	20240328	175700	1119278480	15990	15990	15990	15990	0
130	20240328	175600	1119278480	15990	15990	15990	15990	0
131	20240328	175500	1119278480	15990	15990	15990	15990	0
132	20240328	175400	1119278480	15990	15990	15990	15990	0
133	20240328	175300	1119278480	15990	15990	15990	15990	0
134	20240328	175200	1119278480	15990	15990	15990	15990	0
135	20240328	175100	1119278480	15990	15990	15990	15990	0
136	20240328	175000	1119278480	15990	15990	15990	15990	0
137	20240328	174900	1119278480	15990	15990	15990	15990	0
138	20240328	174800	1119278480	15990	15990	15990	15990	0
139	20240328	174700	1119278480	15990	15990	15990	15990	0
140	20240328	174600	1119278480	15990	15990	15990	15990	0
141	20240328	174500	1119278480	15990	15990	15990	15990	0
142	20240328	174400	1119278480	15990	15990	15990	15990	0
143	20240328	174300	1119278480	15990	15990	15990	15990	0
144	20240328	174200	1119278480	15990	15990	15990	15990	0
145	20240328	174100	1119278480	15990	15990	15990	15990	0
146	20240328	174000	1119278480	15990	15990	15990	15990	0
147	20240328	173900	1119278480	15990	15990	15990	15990	0
148	20240328	173800	1119278480	15990	15990	15990	15990	0
149	20240328	173700	1119278480	15990	15990	15990	15990	0
150	20240328	173600	1119278480	15990	15990	15990	15990	0
151	20240328	173500	1119278480	15990	15990	15990	15990	0
152	20240328	173400	1119278480	15990	15990	15990	15990	2257
153	20240328	173300	1119278480	15990	15990	15990	15990	0
154	20240328	173200	1119278480	15990	15990	15990	15990	0
155	20240328	173100	1119278480	15990	15990	15990	15990	0
156	20240328	173000	1119278480	15990	15990	15990	15990	0
157	20240328	172900	1119278480	15990	15990	15990	15990	0
158	20240328	172800	1119278480	15990	15990	15990	15990	0
159	20240328	172700	1119278480	15990	15990	15990	15990	0
160	20240328	172600	1119278480	15990	15990	15990	15990	0
161	20240328	172500	1119278480	15990	15990	15990	15990	0
162	20240328	172400	1119278480	15990	15990	15990	15990	0
163	20240328	172300	1119278480	15990	15990	15990	15990	0
164	20240328	172200	1119278480	15990	15990	15990	15990	0
165	20240328	172100	1119278480	15990	15990	15990	15990	0
166	20240328	172000	1119278480	15990	15990	15990	15990	0
167	20240328	171900	1119278480	15990	15990	15990	15990	0
168	20240328	171800	1119278480	15990	15990	15990	15990	0
169	20240328	171700	1119278480	15990	15990	15990	15990	0
170	20240328	171600	1119278480	15990	15990	15990	15990	0
171	20240328	171500	1119278480	15990	15990	15990	15990	0
172	20240328	171400	1119278480	15990	15990	15990	15990	0
173	20240328	171300	1119278480	15990	15990	15990	15990	0
174	20240328	171200	1119278480	15990	15990	15990	15990	0
175	20240328	171100	1119278480	15990	15990	15990	15990	0
176	20240328	171000	1119278480	15990	15990	15990	15990	0
177	20240328	170900	1119278480	15990	15990	15990	15990	0
178	20240328	170800	1119278480	15990	15990	15990	15990	0
179	20240328	170700	1119278480	15990	15990	15990	15990	0
180	20240328	170600	1119278480	15990	15990	15990	15990	0
181	20240328	170500	1119278480	15990	15990	15990	15990	0
182	20240328	170400	1119278480	15990	15990	15990	15990	2257
183	20240328	170300	1119278480	15990	15990	15990	15990	0
184	20240328	170200	1119278480	15990	15990	15990	15990	0
185	20240328	170100	1119278480	15990	15990	15990	15990	0
186	20240328	170000	1119278480	15990	15990	15990	15990	0
187	20240328	165900	1119278480	15990	15990	15990	15990	0
188	20240328	165800	1119278480	15990	15990	15990	15990	0
189	20240328	165700	1119278480	15990	15990	15990	15990	0
190	20240328	165600	1119278480	15990	15990	15990	15990	0
191	20240328	165500	1119278480	15990	15990	15990	15990	0
192	20240328	165400	1119278480	15990	15990	15990	15990	0
193	20240328	165300	1119278480	15990	15990	15990	15990	0
194	20240328	165200	1119278480	15990	15990	15990	15990	0
195	20240328	165100	1119278480	15990	15990	15990	15990	0
196	20240328	165000	1119278480	15990	15990	15990	15990	0
197	20240328	164900	1119278480	15990	15990	15990	15990	0
198	20240328	164800	1119278480	15990	15990	15990	15990	0
199	20240328	164700	1119278480	15990	15990	15990	15990	0
200	20240328	164600	1119278480	15990	15990	15990	15990	0
201	20240328	164500	1119278480	15990	15990	15990	15990	0
202	20240328	164400	1119278480	15990	15990	15990	15990	0
203	20240328	164300	1119278480	15990	15990	15990	15990	0
204	20240328	164200	1119278480	15990	15990	15990	15990	0
205	20240328	164100	1119278480	15990	15990	15990	15990	0
206	20240328	164000	1119278480	15990	15990	15990	15990	0
207	20240328	163900	1119278480	15990	15990	15990	15990	0
208	20240328	163800	1119278480	15990	15990	15990	15990	0
209	20240328	163700	1119278480	15990	15990	15990	15990	0
210	20240328	163600	1119278480	15990	15990	15990	15990	0
211	20240328	163500	1119278480	15990	15990	15990	15990	0
212	20240328	163400	1119278480	15990	15990	15990	15990	2257
213	20240328	163300	1119278480	15990	15990	15990	15990	0
214	20240328	163200	1119278480	15990	15990	15990	15990	0
215	20240328	163100	1119278480	15990	15990	15990	15990	0
216	20240328	163000	1119278480	15990	15990	15990	15990	0
217	20240328	162900	1119278480	15990	15990	15990	15990	0
218	20240328	162800	1119278480	15990	15990	15990	15990	0
219	20240328	162700	1119278480	15990	15990	15990	15990	0
220	20240328	162600	1119278480	15990	15990	15990	15990	0
221	20240328	162500	1119278480	15990	15990	15990	15990	0
222	20240328	162400	1119278480	15990	15990	15990	15990	0
223	20240328	162300	1119278480	15990	15990	15990	15990	0
224	20240328	162200	1119278480	15990	15990	15990	15990	0
225	20240328	162100	1119278480	15990	15990	15990	15990	0
226	20240328	162000	1119278480	15990	15990	15990	15990	0
227	20240328	161900	1119278480	15990	15990	15990	15990	0
228	20240328	161800	1119278480	15990	15990	15990	15990	0
229	20240328	161700	1119278480	15990	15990	15990	15990	0
230	20240328	161600	1119278480	15990	15990	15990	15990	0
231	20240328	161500	1119278480	15990	15990	15990	15990	0
232	20240328	161400	1119278480	15990	15990	15990	15990	0
233	20240328	161300	1119278480	15990	15990	15990	15990	0
234	20240328	161200	1119278480	15990	15990	15990	15990	0
235	20240328	161100	1119278480	15990	15990	15990	15990	0
236	20240328	161000	1119278480	15990	15990	15990	15990	0
237	20240328	160900	1119278480	15990	15990	15990	15990	0
238	20240328	160800	1119278480	15990	15990	15990	15990	0
239	20240328	160700	1119278480	15990	15990	15990	15990	0
240	20240328	160600	1119278480	15990	15990	15990	15990	0
241	20240328	160500	1119278480	15990	15990	15990	15990	0
242	20240328	160400	1119278480	15990	15990	15990	15990	2257
243	20240328	160300	1119278480	15990	15990	15990	15990	0
244	20240328	160200	1119278480	15990	15990	15990	15990	0
245	20240328	160100	1119278480	15990	15990	15990	15990	0
246	20240328	160000	1119278480	15990	15990	15990	15990	0
247	20240328	155900	1119278480	15990	15990	15990	15990	0
248	20240328	155800	1119278480	15990	15990	15990	15990	0
249	20240328	155700	1119278480	15990	15990	15990	15990	0
250	20240328	155600	1119278480	15990	15990	15990	15990	0
251	20240328	155500	1119278480	15990	15990	15990	15990	0
252	20240328	155400	1119278480	15990	15990	15990	15990	0
253	20240328	155300	1119278480	15990	15990	15990	15990	0
254	20240328	155200	1119278480	15990	15990	15990	15990	0
255	20240328	155100	1119278480	15990	15990	15990	15990	0
256	20240328	155000	1119278480	15990	15990	15990	15990	0
257	20240328	154900	1119278480	15990	15990	15990	15990	0
258	20240328	154800	1119278480	15990	15990	15990	15990	0
259	20240328	154700	1119278480	15990	15990	15990	15990	0
260	20240328	154600	1119278480	15990	15990	15990	15990	0
261	20240328	154500	1119278480	15990	15990	15990	15990	0
262	20240328	154400	1119278480	15990	15990	15990	15990	0
263	20240328	154300	1119278480	15990	15990	15990	15990	0
264	20240328	154200	1119278480	15990	15990	15990	15990	0
265	20240328	154100	1119278480	15990	15990	15990	15990	0
266	20240328	154000	1119278480	15990	15990	15990	15990	0
267	20240328	153900	1119278480	15990	15990	15990	15990	0
268	20240328	153800	1119278480	15990	15990	15990	15990	0
269	20240328	153700	1119278480	15990	15990	15990	15990	0
270	20240328	153600	1119278480	15990	15990	15990	15990	0
271	20240328	153500	1119278480	15990	15990	15990	15990	0
272	20240328	153400	1119278480	15990	15990	15990	15990	2257
273	20240328	153300	1119278480	15990	15990	15990	15990	0
274	20240328	153200	1119278480	15990	15990	15990	15990	0
275	20240328	153100	1119278480	15990	15990	15990	15990	0
276	20240328	153000	1119278480	15990	15990	15990	15990	2257
277	20240328	152900	1083189050	16020	16020	16020	16020	0
278	20240328	152800	1083189050	16020	16020	16020	16020	0
279	20240328	152700	1083189050	16020	16020	16020	16020	0
280	20240328	152600	1083189050	16020	16020	16020	16020	0
281	20240328	152500	1083189050	16020	16020	16020	16020	0
282	20240328	152400	1083189050	16020	16020	16020	16020	0
283	20240328	152300	1083189050	16020	16020	16020	16020	0
284	20240328	152200	1083189050	16020	16020	16020	16020	0
285	20240328	152100	1083189050	16020	16020	16020	16020	0
286	20240328	152000	1083189050	16020	16020	16020	16020	0
287	20240328	151900	1083189050	16020	16040	16040	16020	1166
288	20240328	151800	1064509050	16040	16060	16060	16040	244
289	20240328	151700	1060595260	16040	16040	16040	16040	5
290	20240328	151600	1060515060	16020	16060	16060	16020	302
291	20240328	151500	1055674400	16040	16070	16070	16040	204
292	20240328	151400	1052401260	16070	16070	16070	16070	18
293	20240328	151300	1052112000	16070	16070	16070	16070	200
294	20240328	151200	1048898000	16030	16060	16070	16030	51
295	20240328	151100	1048079040	16040	16050	16050	16040	198
296	20240328	151000	1044901490	16040	16030	16040	16030	188
297	20240328	150900	1041887090	16040	16040	16040	16040	191
298	20240328	150800	1038823450	16040	16040	16050	16040	151
299	20240328	150700	1036401360	16050	16050	16050	16050	11
300	20240328	150600	1036224810	16050	16050	16050	16050	29
301	20240328	150500	1035759360	16070	16050	16070	16050	745
302	20240328	150400	1023801730	16050	16070	16070	16050	920
303	20240328	150300	1009032670	16080	16070	16080	16070	38
304	20240328	150200	1008421650	16070	16070	16070	16070	60
305	20240328	150100	1007457450	16080	16070	16080	16070	113
306	20240328	150000	1005641410	16080	16080	16080	16080	40
307	20240328	145900	1004998210	16090	16090	16090	16090	0
308	20240328	145800	1004998210	16090	16090	16090	16090	107
309	20240328	145700	1003276580	16100	16060	16100	16060	44
310	20240328	145600	1002569900	16060	16060	16060	16060	32
311	20240328	145500	1002055980	16090	16060	16090	16060	91
312	20240328	145400	1000593590	16070	16070	16070	16070	12
313	20240328	145300	1000400750	16070	16070	16070	16070	3
314	20240328	145200	1000352540	16060	16060	16060	16060	1
315	20240328	145100	1000336480	16050	16060	16060	16050	2
316	20240328	145000	1000304370	16070	16070	16070	16070	0
317	20240328	144900	1000304370	16070	16050	16070	16050	25
318	20240328	144800	999903020	16070	16050	16070	16050	3
319	20240328	144700	999854830	16060	16070	16070	16050	387
320	20240328	144600	993637190	16070	16080	16080	16060	343
321	20240328	144500	988122050	16080	16080	16080	16080	9
322	20240328	144400	987977330	16080	16070	16080	16070	48
323	20240328	144300	987205560	16080	16080	16080	16080	0
324	20240328	144200	987205560	16080	16080	16080	16080	4
325	20240328	144100	987141240	16050	16040	16050	16030	1024
326	20240328	144000	970720360	16050	16070	16070	16050	976
327	20240328	143900	955048740	16070	16070	16070	16070	40
328	20240328	143800	954405940	16110	16110	16110	16110	0
329	20240328	143700	954405940	16110	16110	16110	16110	100
330	20240328	143600	952794940	16080	16080	16080	16080	0
331	20240328	143500	952794940	16080	16090	16110	16080	108
332	20240328	143400	951055270	16110	16110	16110	16110	0
333	20240328	143300	951055270	16110	16100	16110	16100	500
334	20240328	143200	943003270	16080	16080	16080	16080	15
335	20240328	143100	942762070	16070	16070	16070	16070	49
336	20240328	143000	941974640	16080	16080	16080	16080	86
337	20240328	142900	940591760	16080	16080	16080	16080	0
338	20240328	142800	940591760	16080	16090	16090	16080	40
339	20240328	142700	939948460	16100	16100	16100	16100	0
340	20240328	142600	939948460	16100	16100	16100	16100	1
341	20240328	142500	939932360	16080	16080	16080	16080	25
342	20240328	142400	939530360	16080	16080	16080	16080	12
343	20240328	142300	939337400	16090	16090	16090	16090	0
344	20240328	142200	939337400	16090	16090	16090	16090	0
345	20240328	142100	939337400	16090	16090	16090	16090	0
346	20240328	142000	939337400	16090	16090	16090	16090	10
347	20240328	141900	939176500	16090	16100	16100	16090	507
348	20240328	141800	931013810	16110	16110	16110	16110	0
349	20240328	141700	931013810	16110	16110	16110	16110	4
350	20240328	141600	930949370	16080	16080	16080	16080	46
351	20240328	141500	930209690	16080	16130	16130	16080	56
352	20240328	141400	929309020	16070	16090	16090	16070	62
353	20240328	141300	928312240	16080	16090	16090	16080	192
354	20240328	141200	925223450	16090	16090	16090	16090	10
355	20240328	141100	925062550	16090	16110	16110	16090	67
356	20240328	141000	923984120	16120	16130	16130	16120	20
357	20240328	140900	923661620	16130	16130	16130	16130	0
358	20240328	140800	923661620	16130	16130	16130	16130	155
359	20240328	140700	921161470	16140	16120	16140	16120	48
360	20240328	140600	920387420	16120	16100	16120	16100	44
361	20240328	140500	919678580	16080	16100	16100	16080	800
362	20240328	140400	906808920	16090	16090	16090	16090	50
363	20240328	140300	906004420	16100	16100	16100	16100	98
364	20240328	140200	904426620	16100	16100	16100	16100	1
365	20240328	140100	904410520	16100	16100	16100	16100	0
366	20240328	140000	904410520	16100	16090	16100	16080	150
367	20240328	135900	901996990	16090	16090	16090	16090	20
368	20240328	135800	901675190	16100	16100	16100	16100	69
369	20240328	135700	900564290	16090	16080	16090	16080	56
370	20240328	135600	899663260	16090	16080	16090	16070	186
371	20240328	135500	896672070	16090	16080	16090	16080	58
372	20240328	135400	895738870	16070	16080	16090	16060	220
373	20240328	135300	892203800	16090	16080	16090	16080	35
374	20240328	135200	891640990	16080	16060	16080	16060	488
375	20240328	135100	883797650	16060	16060	16060	16060	1
376	20240328	135000	883781590	16040	16040	16040	16040	29
377	20240328	134900	883316430	16080	16050	16080	16050	12
378	20240328	134800	883123770	16080	16040	16080	16040	101
379	20240328	134700	881499730	16040	16040	16040	16040	79
380	20240328	134600	880232570	16040	16050	16050	16040	371
381	20240328	134500	874281330	16040	16040	16040	16040	0
382	20240328	134400	874281330	16040	16060	16060	16040	985
383	20240328	134300	858477480	16050	16060	16060	16050	414
384	20240328	134200	851831810	16080	16060	16080	16060	202
385	20240328	134100	848587670	16060	16060	16060	16060	10
386	20240328	134000	848427070	16060	16060	16060	16060	0
387	20240328	133900	848427070	16060	16060	16060	16060	49
388	20240328	133800	847640130	16060	16060	16060	16060	0
389	20240328	133700	847640130	16060	16060	16060	16060	100
390	20240328	133600	846034130	16060	16060	16060	16060	0
391	20240328	133500	846034130	16060	16090	16090	16060	1516
392	20240328	133400	821668860	16100	16090	16100	16090	102
393	20240328	133300	820027660	16090	16090	16090	16090	0
394	20240328	133200	820027660	16090	16090	16090	16090	602
395	20240328	133100	810341480	16090	16080	16090	16080	4
396	20240328	133000	810277150	16080	16080	16080	16080	617
397	20240328	132900	800355790	16090	16080	16090	16080	217
398	20240328	132800	796866190	16080	16090	16090	16080	432
399	20240328	132700	789916010	16080	16080	16080	16080	0
400	20240328	132600	789916010	16080	16080	16080	16080	4
401	20240328	132500	789851690	16080	16080	16080	16080	1
402	20240328	132400	789835610	16090	16090	16090	16090	113
403	20240328	132300	788017440	16090	16090	16090	16090	53
404	20240328	132200	787164670	16090	16090	16090	16090	5
405	20240328	132100	787084220	16100	16100	16100	16100	0
406	20240328	132000	787084220	16100	16100	16100	16100	30
407	20240328	131900	786601220	16100	16110	16110	16100	4
408	20240328	131800	786536800	16140	16140	16140	16140	0
409	20240328	131700	786536800	16140	16100	16140	16100	469
410	20240328	131600	778985650	16110	16110	16110	16110	62
411	20240328	131500	777986830	16140	16140	16140	16140	100
412	20240328	131400	776372830	16140	16140	16140	16140	100
413	20240328	131300	774758830	16140	16140	16140	16140	3
414	20240328	131200	774710410	16110	16110	16110	16110	51
415	20240328	131100	773888800	16110	16110	16110	16110	0
416	20240328	131000	773888800	16110	16110	16110	16110	0
417	20240328	130900	773888800	16110	16130	16140	16110	1063
418	20240328	130800	756750230	16150	16150	16150	16150	22
419	20240328	130700	756394930	16150	16150	16150	16150	0
420	20240328	130600	756394930	16150	16150	16150	16150	1
421	20240328	130500	756378780	16150	16150	16150	16150	0
422	20240328	130400	756378780	16150	16150	16150	16150	0
423	20240328	130300	756378780	16150	16150	16150	16150	0
424	20240328	130200	756378780	16150	16150	16150	16150	20
425	20240328	130100	756055780	16150	16150	16150	16150	0
426	20240328	130000	756055780	16150	16150	16150	16150	2
427	20240328	125900	756023480	16150	16150	16150	16150	0
428	20240328	125800	756023480	16150	16150	16150	16150	270
429	20240328	125700	751662980	16140	16140	16140	16140	52
430	20240328	125600	750823700	16130	16130	16130	16130	0
431	20240328	125500	750823700	16130	16120	16130	16120	414
432	20240328	125400	744148880	16120	16120	16120	16120	20
433	20240328	125300	743826480	16120	16130	16130	16120	123
434	20240328	125200	741843610	16130	16130	16130	16130	210
435	20240328	125100	738456310	16130	16130	16130	16130	28
436	20240328	125000	738004670	16120	16120	16120	16120	32
437	20240328	124900	737488830	16130	16130	16130	16130	0
438	20240328	124800	737488830	16130	16130	16130	16130	346
439	20240328	124700	731907850	16120	16140	16140	16120	167
440	20240328	124600	729213260	16140	16140	16140	16140	97
441	20240328	124500	727647680	16140	16140	16140	16140	0
442	20240328	124400	727647680	16140	16130	16140	16130	46
443	20240328	124300	726905690	16140	16150	16150	16140	92
444	20240328	124200	725420700	16140	16140	16140	16140	8
445	20240328	124100	725291580	16140	16140	16140	16140	0
446	20240328	124000	725291580	16140	16140	16140	16140	84
447	20240328	123900	723935820	16140	16140	16140	16140	160
448	20240328	123800	721353420	16140	16130	16140	16130	146
449	20240328	123700	718997610	16120	16120	16120	16120	0
450	20240328	123600	718997610	16120	16120	16120	16120	110
451	20240328	123500	717224410	16120	16120	16120	16120	0
452	20240328	123400	717224410	16120	16120	16120	16120	110
453	20240328	123300	715451210	16120	16130	16130	16120	132
454	20240328	123200	713322870	16140	16140	16140	16140	0
455	20240328	123100	713322870	16140	16140	16140	16140	1
456	20240328	123000	713306730	16110	16110	16110	16110	28
457	20240328	122900	712855650	16110	16110	16110	16110	0
458	20240328	122800	712855650	16110	16110	16110	16110	30
459	20240328	122700	712372350	16110	16110	16110	16110	64
460	20240328	122600	711341310	16110	16110	16110	16110	22
461	20240328	122500	710986890	16110	16110	16110	16110	9
462	20240328	122400	710841900	16120	16120	16120	16120	22
463	20240328	122300	710487260	16120	16120	16120	16120	0
464	20240328	122200	710487260	16120	16120	16120	16120	0
465	20240328	122100	710487260	16120	16120	16120	16120	0
466	20240328	122000	710487260	16120	16120	16120	16120	28
467	20240328	121900	710035900	16120	16120	16120	16120	37
468	20240328	121800	709439460	16120	16130	16130	16120	10
469	20240328	121700	709278250	16120	16120	16120	16120	26
470	20240328	121600	708859130	16140	16140	16140	16140	1
471	20240328	121500	708842990	16140	16140	16140	16140	0
472	20240328	121400	708842990	16140	16130	16140	16130	7
473	20240328	121300	708730040	16120	16120	16120	16120	76
474	20240328	121200	707504920	16120	16120	16120	16120	0
475	20240328	121100	707504920	16120	16120	16120	16120	0
476	20240328	121000	707504920	16120	16120	16120	16120	0
477	20240328	120900	707504920	16120	16120	16120	16120	0
478	20240328	120800	707504920	16120	16120	16120	16120	0
479	20240328	120700	707504920	16120	16120	16120	16120	0
480	20240328	120600	707504920	16120	16120	16120	16120	21
481	20240328	120500	707166400	16120	16120	16120	16120	0
482	20240328	120400	707166400	16120	16120	16120	16120	40
483	20240328	120300	706521600	16120	16120	16120	16120	2
484	20240328	120200	706489360	16120	16120	16120	16120	0
485	20240328	120100	706489360	16120	16110	16120	16110	34
486	20240328	120000	705941290	16090	16090	16090	16090	0
487	20240328	115900	705941290	16090	16090	16090	16090	0
488	20240328	115800	705941290	16090	16100	16100	16090	342
489	20240328	115700	700438500	16090	16090	16090	16090	0
490	20240328	115600	700438500	16090	16090	16090	16090	0
491	20240328	115500	700438500	16090	16090	16090	16090	1
492	20240328	115400	700422410	16100	16090	16100	16090	420
493	20240328	115300	693661650	16090	16090	16090	16090	0
494	20240328	115200	693661650	16090	16080	16090	16080	118
495	20240328	115100	691764130	16060	16060	16060	16060	0
496	20240328	115000	691764130	16060	16060	16060	16060	20
497	20240328	114900	691442930	16060	16060	16060	16060	0
498	20240328	114800	691442930	16060	16060	16060	16060	0
499	20240328	114700	691442930	16060	16060	16060	16060	0
500	20240328	114600	691442930	16060	16060	16060	16060	33
501	20240328	114500	690912950	16070	16070	16070	16070	10
502	20240328	114400	690752250	16070	16070	16070	16070	0
503	20240328	114300	690752250	16070	16070	16070	16070	1
504	20240328	114200	690736180	16070	16070	16070	16070	0
505	20240328	114100	690736180	16070	16070	16070	16060	68
506	20240328	114000	689643480	16070	16070	16070	16070	1
507	20240328	113900	689627410	16070	16070	16070	16070	4
508	20240328	113800	689563130	16070	16070	16070	16070	2
509	20240328	113700	689530990	16070	16080	16080	16060	432
510	20240328	113600	682590930	16080	16090	16090	16080	3522
511	20240328	113500	625932250	16090	16100	16100	16090	9
512	20240328	113400	625787410	16100	16100	16100	16100	693
513	20240328	113300	614630110	16120	16110	16120	16100	759
514	20240328	113200	602402760	16120	16120	16120	16120	25
515	20240328	113100	601999760	16120	16120	16120	16120	2
516	20240328	113000	601967520	16120	16120	16120	16120	0
517	20240328	112900	601967520	16120	16120	16120	16120	365
518	20240328	112800	596083720	16130	16130	16130	16130	0
519	20240328	112700	596083720	16130	16130	16130	16130	0
520	20240328	112600	596083720	16130	16150	16150	16130	201
521	20240328	112500	592841570	16150	16150	16150	16150	0
522	20240328	112400	592841570	16150	16150	16150	16150	0
523	20240328	112300	592841570	16150	16150	16150	16150	0
524	20240328	112200	592841570	16150	16150	16150	16150	0
525	20240328	112100	592841570	16150	16130	16150	16130	5
526	20240328	112000	592760860	16120	16120	16120	16120	3
527	20240328	111900	592712500	16120	16120	16120	16120	0
528	20240328	111800	592712500	16120	16120	16120	16120	40
529	20240328	111700	592067700	16110	16110	16110	16110	0
530	20240328	111600	592067700	16110	16110	16110	16110	66
531	20240328	111500	591004440	16120	16120	16120	16120	57
532	20240328	111400	590085600	16120	16120	16120	16120	43
533	20240328	111300	589392440	16120	16120	16120	16120	0
534	20240328	111200	589392440	16120	16120	16120	16120	21
535	20240328	111100	589053920	16120	16120	16120	16120	54
536	20240328	111000	588183440	16110	16110	16110	16110	0
537	20240328	110900	588183440	16110	16110	16110	16110	50
538	20240328	110800	587377940	16110	16100	16110	16100	50
539	20240328	110700	586572450	16110	16110	16110	16110	0
540	20240328	110600	586572450	16110	16110	16110	16110	1
541	20240328	110500	586556340	16110	16110	16110	16100	1664
542	20240328	110400	559763670	16110	16110	16110	16110	599
543	20240328	110300	550113780	16110	16110	16110	16110	0
544	20240328	110200	550113780	16110	16110	16110	16110	4
545	20240328	110100	550049340	16110	16110	16110	16110	19
546	20240328	110000	549743250	16110	16160	16160	16110	177
547	20240328	105900	546891630	16110	16110	16110	16110	0
548	20240328	105800	546891630	16110	16110	16110	16110	0
549	20240328	105700	546891630	16110	16110	16110	16110	0
550	20240328	105600	546891630	16110	16110	16110	16110	2
551	20240328	105500	546859410	16120	16120	16120	16120	18
552	20240328	105400	546569250	16120	16120	16120	16120	50
553	20240328	105300	545763250	16110	16110	16110	16110	10
554	20240328	105200	545602150	16110	16110	16110	16110	1
555	20240328	105100	545586040	16110	16140	16140	16110	1001
556	20240328	105000	529452110	16140	16140	16140	16140	0
557	20240328	104900	529452110	16140	16140	16140	16140	0
558	20240328	104800	529452110	16140	16140	16140	16140	2016
559	20240328	104700	496913870	16150	16150	16150	16150	5
560	20240328	104600	496833120	16150	16150	16150	16150	0
561	20240328	104500	496833120	16150	16150	16150	16150	10
562	20240328	104400	496671620	16150	16150	16150	16150	43
563	20240328	104300	495977170	16150	16150	16150	16150	177
564	20240328	104200	493118620	16150	16150	16150	16150	395
565	20240328	104100	486739370	16150	16160	16160	16150	26
566	20240328	104000	486319460	16150	16150	16150	16150	3
567	20240328	103900	486271010	16150	16150	16150	16150	202
568	20240328	103800	483008710	16160	16160	16160	16160	61
569	20240328	103700	482022950	16160	16160	16160	16160	0
570	20240328	103600	482022950	16160	16160	16160	16160	1
571	20240328	103500	482006790	16190	16190	16190	16190	0
572	20240328	103400	482006790	16190	16190	16190	16190	10
573	20240328	103300	481844890	16140	16140	16140	16140	0
574	20240328	103200	481844890	16140	16150	16150	16140	300
575	20240328	103100	477000980	16150	16150	16150	16150	0
576	20240328	103000	477000980	16150	16160	16160	16150	50
577	20240328	102900	476193440	16180	16190	16190	16180	159
578	20240328	102800	473620710	16190	16190	16190	16190	41
579	20240328	102700	472956920	16180	16170	16180	16170	156
580	20240328	102600	470432900	16140	16140	16140	16140	0
581	20240328	102500	470432900	16140	16140	16140	16140	0
582	20240328	102400	470432900	16140	16140	16140	16140	0
583	20240328	102300	470432900	16140	16110	16140	16110	63
584	20240328	102200	469416140	16140	16140	16140	16140	0
585	20240328	102100	469416140	16140	16110	16140	16110	124
586	20240328	102000	467415910	16110	16110	16110	16110	0
587	20240328	101900	467415910	16110	16110	16110	16110	80
588	20240328	101800	466127110	16130	16110	16130	16110	176
589	20240328	101700	463291550	16130	16130	16130	16130	1
590	20240328	101600	463275420	16110	16110	16110	16110	110
591	20240328	101500	461503320	16110	16110	16110	16110	6
592	20240328	101400	461406660	16110	16110	16110	16110	15
593	20240328	101300	461165010	16100	16130	16130	16100	973
594	20240328	101200	445490820	16130	16170	16170	16130	381
595	20240328	101100	439333280	16170	16170	16170	16170	10
596	20240328	101000	439171580	16170	16170	16170	16170	39
597	20240328	100900	438540950	16170	16170	16170	16170	10
598	20240328	100800	438379250	16120	16120	16120	16110	491
599	20240328	100700	430467180	16110	16110	16110	16110	0
600	20240328	100600	430467180	16110	16110	16110	16110	241
601	20240328	100500	426584670	16110	16180	16180	16110	1222
602	20240328	100400	406893720	16180	16130	16180	16120	612
603	20240328	100300	397026810	16190	16190	16190	16130	199
604	20240328	100200	393816640	16130	16150	16150	16130	776
605	20240328	100100	381295270	16150	16190	16190	16150	444
606	20240328	100000	374111020	16190	16180	16190	16180	4
607	20240328	095900	374046290	16190	16190	16190	16180	3
608	20240328	095800	373997730	16180	16180	16180	16180	4
609	20240328	095700	373933010	16180	16150	16180	16150	25
610	20240328	095600	373528660	16150	16190	16190	16150	55
611	20240328	095500	372640330	16200	16200	16200	16200	1
612	20240328	095400	372624130	16200	16190	16200	16150	106
613	20240328	095300	370911530	16180	16180	16180	16180	1
614	20240328	095200	370895350	16160	16170	16170	16160	761
615	20240328	095100	358590920	16170	16170	16170	16170	11
616	20240328	095000	358413050	16160	16160	16160	16160	52
617	20240328	094900	357572730	16160	16160	16160	16160	1
618	20240328	094800	357556570	16140	16140	16140	16140	32
619	20240328	094700	357040090	16130	16130	16130	16130	500
620	20240328	094600	348975090	16130	16130	16130	16130	600
621	20240328	094500	339297090	16160	16150	16160	16140	316
622	20240328	094400	334192900	16150	16160	16160	16150	6
623	20240328	094300	334095950	16160	16160	16160	16160	0
624	20240328	094200	334095950	16160	16160	16160	16160	0
625	20240328	094100	334095950	16160	16140	16160	16130	3051
626	20240328	094000	284883160	16130	16130	16130	16130	0
627	20240328	093900	284883160	16130	16130	16130	16130	49
628	20240328	093800	284092790	16220	16220	16220	16220	1
629	20240328	093700	284076570	16140	16140	16140	16140	120
630	20240328	093600	282139770	16140	16140	16140	16140	50
631	20240328	093500	281332770	16220	16210	16220	16210	175
632	20240328	093400	278494420	16240	16240	16240	16240	0
633	20240328	093300	278494420	16240	16140	16240	16140	42
634	20240328	093200	277813620	16240	16240	16240	16130	71
635	20240328	093100	276662180	16250	16200	16250	16200	196
636	20240328	093000	273484310	16150	16150	16150	16150	1
637	20240328	092900	273468160	16120	16120	16120	16120	0
638	20240328	092800	273468160	16120	16120	16120	16120	0
639	20240328	092700	273468160	16120	16170	16170	16120	52
640	20240328	092600	272629420	16190	16180	16190	16180	1020
641	20240328	092500	256120140	16180	16190	16190	16180	51
642	20240328	092400	255294950	16110	16130	16130	16110	866
643	20240328	092300	241329260	16130	16130	16130	16130	4
644	20240328	092200	241264740	16130	16130	16130	16130	33
645	20240328	092100	240732450	16130	16140	16140	16130	70
646	20240328	092000	239603050	16140	16140	16140	16140	0
647	20240328	091900	239603050	16140	16140	16160	16140	711
648	20240328	091800	228125770	16130	16190	16200	16130	5630
649	20240328	091700	137178210	16220	16220	16220	16220	1
650	20240328	091600	137161990	16240	16170	16240	16170	159
651	20240328	091500	134581410	16170	16170	16170	16170	30
652	20240328	091400	134096310	16160	16160	16170	16150	171
653	20240328	091300	131333430	16150	16250	16250	16140	1098
654	20240328	091200	113598610	16180	16190	16260	16180	61
655	20240328	091100	112611150	16190	16150	16190	16150	65
656	20240328	091000	111560510	16160	16180	16190	16160	49
657	20240328	090900	110767570	16180	16180	16180	16180	127
658	20240328	090800	108712710	16130	16130	16130	16130	10
659	20240328	090700	108551410	16130	16140	16150	16130	1284
660	20240328	090600	87833050	16180	16180	16180	16180	105
661	20240328	090500	86134150	16200	16160	16200	16140	1264
662	20240328	090400	65699250	16140	16160	16180	16130	1160
663	20240328	090300	46974930	16190	16210	16280	16180	1061
664	20240328	090200	29787980	16220	16210	16340	16210	68
665	20240328	090100	28685290	16200	16350	16350	16200	73
666	20240328	090000	27496690	16200	16320	16380	16180	1685