KissMeData/287410/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	203200	3104848230	7960	7960	7960	7960	11145
3	20240329	203100	3104848230	7960	7960	7960	7960	0
4	20240329	203000	3104848230	7960	7960	7960	7960	0
5	20240329	202900	3104848230	7960	7960	7960	7960	0
6	20240329	202800	3104848230	7960	7960	7960	7960	0
7	20240329	202700	3104848230	7960	7960	7960	7960	0
8	20240329	202600	3104848230	7960	7960	7960	7960	0
9	20240329	202500	3104848230	7960	7960	7960	7960	0
10	20240329	202400	3104848230	7960	7960	7960	7960	0
11	20240329	202300	3104848230	7960	7960	7960	7960	0
12	20240329	202200	3104848230	7960	7960	7960	7960	0
13	20240329	202100	3104848230	7960	7960	7960	7960	0
14	20240329	202000	3104848230	7960	7960	7960	7960	0
15	20240329	201900	3104848230	7960	7960	7960	7960	0
16	20240329	201800	3104848230	7960	7960	7960	7960	0
17	20240329	201700	3104848230	7960	7960	7960	7960	0
18	20240329	201600	3104848230	7960	7960	7960	7960	0
19	20240329	201500	3104848230	7960	7960	7960	7960	0
20	20240329	201400	3104848230	7960	7960	7960	7960	0
21	20240329	201300	3104848230	7960	7960	7960	7960	0
22	20240329	201200	3104848230	7960	7960	7960	7960	0
23	20240329	201100	3104848230	7960	7960	7960	7960	0
24	20240329	201000	3104848230	7960	7960	7960	7960	0
25	20240329	200900	3104848230	7960	7960	7960	7960	0
26	20240329	200800	3104848230	7960	7960	7960	7960	0
27	20240329	200700	3104848230	7960	7960	7960	7960	0
28	20240329	200600	3104848230	7960	7960	7960	7960	0
29	20240329	200500	3104848230	7960	7960	7960	7960	0
30	20240329	200400	3104848230	7960	7960	7960	7960	0
31	20240329	200300	3104848230	7960	7960	7960	7960	0
32	20240329	200200	3104848230	7960	7960	7960	7960	11145
33	20240329	200100	3104848230	7960	7960	7960	7960	0
34	20240329	200000	3104848230	7960	7960	7960	7960	0
35	20240329	195900	3104848230	7960	7960	7960	7960	0
36	20240329	195800	3104848230	7960	7960	7960	7960	0
37	20240329	195700	3104848230	7960	7960	7960	7960	0
38	20240329	195600	3104848230	7960	7960	7960	7960	0
39	20240329	195500	3104848230	7960	7960	7960	7960	0
40	20240329	195400	3104848230	7960	7960	7960	7960	0
41	20240329	195300	3104848230	7960	7960	7960	7960	0
42	20240329	195200	3104848230	7960	7960	7960	7960	0
43	20240329	195100	3104848230	7960	7960	7960	7960	0
44	20240329	195000	3104848230	7960	7960	7960	7960	0
45	20240329	194900	3104848230	7960	7960	7960	7960	0
46	20240329	194800	3104848230	7960	7960	7960	7960	0
47	20240329	194700	3104848230	7960	7960	7960	7960	0
48	20240329	194600	3104848230	7960	7960	7960	7960	0
49	20240329	194500	3104848230	7960	7960	7960	7960	0
50	20240329	194400	3104848230	7960	7960	7960	7960	0
51	20240329	194300	3104848230	7960	7960	7960	7960	0
52	20240329	194200	3104848230	7960	7960	7960	7960	0
53	20240329	194100	3104848230	7960	7960	7960	7960	0
54	20240329	194000	3104848230	7960	7960	7960	7960	0
55	20240329	193900	3104848230	7960	7960	7960	7960	0
56	20240329	193800	3104848230	7960	7960	7960	7960	0
57	20240329	193700	3104848230	7960	7960	7960	7960	0
58	20240329	193600	3104848230	7960	7960	7960	7960	0
59	20240329	193500	3104848230	7960	7960	7960	7960	0
60	20240329	193400	3104848230	7960	7960	7960	7960	0
61	20240329	193300	3104848230	7960	7960	7960	7960	0
62	20240329	193200	3104848230	7960	7960	7960	7960	11145
63	20240329	193100	3104848230	7960	7960	7960	7960	0
64	20240329	193000	3104848230	7960	7960	7960	7960	0
65	20240329	192900	3104848230	7960	7960	7960	7960	0
66	20240329	192800	3104848230	7960	7960	7960	7960	0
67	20240329	192700	3104848230	7960	7960	7960	7960	0
68	20240329	192600	3104848230	7960	7960	7960	7960	0
69	20240329	192500	3104848230	7960	7960	7960	7960	0
70	20240329	192400	3104848230	7960	7960	7960	7960	0
71	20240329	192300	3104848230	7960	7960	7960	7960	0
72	20240329	192200	3104848230	7960	7960	7960	7960	0
73	20240329	192100	3104848230	7960	7960	7960	7960	0
74	20240329	192000	3104848230	7960	7960	7960	7960	0
75	20240329	191900	3104848230	7960	7960	7960	7960	0
76	20240329	191800	3104848230	7960	7960	7960	7960	0
77	20240329	191700	3104848230	7960	7960	7960	7960	0
78	20240329	191600	3104848230	7960	7960	7960	7960	0
79	20240329	191500	3104848230	7960	7960	7960	7960	0
80	20240329	191400	3104848230	7960	7960	7960	7960	0
81	20240329	191300	3104848230	7960	7960	7960	7960	0
82	20240329	191200	3104848230	7960	7960	7960	7960	0
83	20240329	191100	3104848230	7960	7960	7960	7960	0
84	20240329	191000	3104848230	7960	7960	7960	7960	0
85	20240329	190900	3104848230	7960	7960	7960	7960	0
86	20240329	190800	3104848230	7960	7960	7960	7960	0
87	20240329	190700	3104848230	7960	7960	7960	7960	0
88	20240329	190600	3104848230	7960	7960	7960	7960	0
89	20240329	190500	3104848230	7960	7960	7960	7960	0
90	20240329	190400	3104848230	7960	7960	7960	7960	0
91	20240329	190300	3104848230	7960	7960	7960	7960	0
92	20240329	190200	3104848230	7960	7960	7960	7960	11145
93	20240329	190100	3104848230	7960	7960	7960	7960	0
94	20240329	190000	3104848230	7960	7960	7960	7960	0
95	20240329	185900	3104848230	7960	7960	7960	7960	0
96	20240329	185800	3104848230	7960	7960	7960	7960	0
97	20240329	185700	3104848230	7960	7960	7960	7960	0
98	20240329	185600	3104848230	7960	7960	7960	7960	0
99	20240329	185500	3104848230	7960	7960	7960	7960	0
100	20240329	185400	3104848230	7960	7960	7960	7960	0
101	20240329	185300	3104848230	7960	7960	7960	7960	0
102	20240329	185200	3104848230	7960	7960	7960	7960	0
103	20240329	185100	3104848230	7960	7960	7960	7960	0
104	20240329	185000	3104848230	7960	7960	7960	7960	0
105	20240329	184900	3104848230	7960	7960	7960	7960	0
106	20240329	184800	3104848230	7960	7960	7960	7960	0
107	20240329	184700	3104848230	7960	7960	7960	7960	0
108	20240329	184600	3104848230	7960	7960	7960	7960	0
109	20240329	184500	3104848230	7960	7960	7960	7960	0
110	20240329	184400	3104848230	7960	7960	7960	7960	0
111	20240329	184300	3104848230	7960	7960	7960	7960	0
112	20240329	184200	3104848230	7960	7960	7960	7960	0
113	20240329	184100	3104848230	7960	7960	7960	7960	0
114	20240329	184000	3104848230	7960	7960	7960	7960	0
115	20240329	183900	3104848230	7960	7960	7960	7960	0
116	20240329	183800	3104848230	7960	7960	7960	7960	0
117	20240329	183700	3104848230	7960	7960	7960	7960	0
118	20240329	183600	3104848230	7960	7960	7960	7960	0
119	20240329	183500	3104848230	7960	7960	7960	7960	0
120	20240329	183400	3104848230	7960	7960	7960	7960	0
121	20240329	183300	3104848230	7960	7960	7960	7960	0
122	20240329	183200	3104848230	7960	7960	7960	7960	11145
123	20240329	183100	3104848230	7960	7960	7960	7960	0
124	20240329	183000	3104848230	7960	7960	7960	7960	0
125	20240329	182900	3104848230	7960	7960	7960	7960	0
126	20240329	182800	3104848230	7960	7960	7960	7960	0
127	20240329	182700	3104848230	7960	7960	7960	7960	0
128	20240329	182600	3104848230	7960	7960	7960	7960	0
129	20240329	182500	3104848230	7960	7960	7960	7960	0
130	20240329	182400	3104848230	7960	7960	7960	7960	0
131	20240329	182300	3104848230	7960	7960	7960	7960	0
132	20240329	182200	3104848230	7960	7960	7960	7960	0
133	20240329	182100	3104848230	7960	7960	7960	7960	0
134	20240329	182000	3104848230	7960	7960	7960	7960	0
135	20240329	181900	3104848230	7960	7960	7960	7960	0
136	20240329	181800	3104848230	7960	7960	7960	7960	0
137	20240329	181700	3104848230	7960	7960	7960	7960	0
138	20240329	181600	3104848230	7960	7960	7960	7960	0
139	20240329	181500	3104848230	7960	7960	7960	7960	0
140	20240329	181400	3104848230	7960	7960	7960	7960	0
141	20240329	181300	3104848230	7960	7960	7960	7960	0
142	20240329	181200	3104848230	7960	7960	7960	7960	0
143	20240329	181100	3104848230	7960	7960	7960	7960	0
144	20240329	181000	3104848230	7960	7960	7960	7960	0
145	20240329	180900	3104848230	7960	7960	7960	7960	0
146	20240329	180800	3104848230	7960	7960	7960	7960	0
147	20240329	180700	3104848230	7960	7960	7960	7960	0
148	20240329	180600	3104848230	7960	7960	7960	7960	0
149	20240329	180500	3104848230	7960	7960	7960	7960	0
150	20240329	180400	3104848230	7960	7960	7960	7960	0
151	20240329	180300	3104848230	7960	7960	7960	7960	0
152	20240329	180200	3104848230	7960	7960	7960	7960	11145
153	20240329	180100	3104848230	7960	7960	7960	7960	0
154	20240329	180000	3104848230	7960	7960	7960	7960	0
155	20240329	175900	3104848230	7960	7960	7960	7960	0
156	20240329	175800	3104848230	7960	7960	7960	7960	0
157	20240329	175700	3104848230	7960	7960	7960	7960	0
158	20240329	175600	3104848230	7960	7960	7960	7960	0
159	20240329	175500	3104848230	7960	7960	7960	7960	0
160	20240329	175400	3104848230	7960	7960	7960	7960	0
161	20240329	175300	3104848230	7960	7960	7960	7960	0
162	20240329	175200	3104848230	7960	7960	7960	7960	0
163	20240329	175100	3104848230	7960	7960	7960	7960	0
164	20240329	175000	3104848230	7960	7960	7960	7960	0
165	20240329	174900	3104848230	7960	7960	7960	7960	0
166	20240329	174800	3104848230	7960	7960	7960	7960	0
167	20240329	174700	3104848230	7960	7960	7960	7960	0
168	20240329	174600	3104848230	7960	7960	7960	7960	0
169	20240329	174500	3104848230	7960	7960	7960	7960	0
170	20240329	174400	3104848230	7960	7960	7960	7960	0
171	20240329	174300	3104848230	7960	7960	7960	7960	0
172	20240329	174200	3104848230	7960	7960	7960	7960	0
173	20240329	174100	3104848230	7960	7960	7960	7960	0
174	20240329	174000	3104848230	7960	7960	7960	7960	0
175	20240329	173900	3104848230	7960	7960	7960	7960	0
176	20240329	173800	3104848230	7960	7960	7960	7960	0
177	20240329	173700	3104848230	7960	7960	7960	7960	0
178	20240329	173600	3104848230	7960	7960	7960	7960	0
179	20240329	173500	3104848230	7960	7960	7960	7960	0
180	20240329	173400	3104848230	7960	7960	7960	7960	0
181	20240329	173300	3104848230	7960	7960	7960	7960	0
182	20240329	173200	3104848230	7960	7960	7960	7960	11145
183	20240329	173100	3104848230	7960	7960	7960	7960	0
184	20240329	173000	3104848230	7960	7960	7960	7960	0
185	20240329	172900	3104848230	7960	7960	7960	7960	0
186	20240329	172800	3104848230	7960	7960	7960	7960	0
187	20240329	172700	3104848230	7960	7960	7960	7960	0
188	20240329	172600	3104848230	7960	7960	7960	7960	0
189	20240329	172500	3104848230	7960	7960	7960	7960	0
190	20240329	172400	3104848230	7960	7960	7960	7960	0
191	20240329	172300	3104848230	7960	7960	7960	7960	0
192	20240329	172200	3104848230	7960	7960	7960	7960	0
193	20240329	172100	3104848230	7960	7960	7960	7960	0
194	20240329	172000	3104848230	7960	7960	7960	7960	0
195	20240329	171900	3104848230	7960	7960	7960	7960	0
196	20240329	171800	3104848230	7960	7960	7960	7960	0
197	20240329	171700	3104848230	7960	7960	7960	7960	0
198	20240329	171600	3104848230	7960	7960	7960	7960	0
199	20240329	171500	3104848230	7960	7960	7960	7960	0
200	20240329	171400	3104848230	7960	7960	7960	7960	0
201	20240329	171300	3104848230	7960	7960	7960	7960	0
202	20240329	171200	3104848230	7960	7960	7960	7960	0
203	20240329	171100	3104848230	7960	7960	7960	7960	0
204	20240329	171000	3104848230	7960	7960	7960	7960	0
205	20240329	170900	3104848230	7960	7960	7960	7960	0
206	20240329	170800	3104848230	7960	7960	7960	7960	0
207	20240329	170700	3104848230	7960	7960	7960	7960	0
208	20240329	170600	3104848230	7960	7960	7960	7960	0
209	20240329	170500	3104848230	7960	7960	7960	7960	0
210	20240329	170400	3104848230	7960	7960	7960	7960	0
211	20240329	170300	3104848230	7960	7960	7960	7960	0
212	20240329	170200	3104848230	7960	7960	7960	7960	11145
213	20240329	170100	3104848230	7960	7960	7960	7960	0
214	20240329	170000	3104848230	7960	7960	7960	7960	0
215	20240329	165900	3104848230	7960	7960	7960	7960	0
216	20240329	165800	3104848230	7960	7960	7960	7960	0
217	20240329	165700	3104848230	7960	7960	7960	7960	0
218	20240329	165600	3104848230	7960	7960	7960	7960	0
219	20240329	165500	3104848230	7960	7960	7960	7960	0
220	20240329	165400	3104848230	7960	7960	7960	7960	0
221	20240329	165300	3104848230	7960	7960	7960	7960	0
222	20240329	165200	3104848230	7960	7960	7960	7960	0
223	20240329	165100	3104848230	7960	7960	7960	7960	0
224	20240329	165000	3104848230	7960	7960	7960	7960	0
225	20240329	164900	3104848230	7960	7960	7960	7960	0
226	20240329	164800	3104848230	7960	7960	7960	7960	0
227	20240329	164700	3104848230	7960	7960	7960	7960	0
228	20240329	164600	3104848230	7960	7960	7960	7960	0
229	20240329	164500	3104848230	7960	7960	7960	7960	0
230	20240329	164400	3104848230	7960	7960	7960	7960	0
231	20240329	164300	3104848230	7960	7960	7960	7960	0
232	20240329	164200	3104848230	7960	7960	7960	7960	0
233	20240329	164100	3104848230	7960	7960	7960	7960	0
234	20240329	164000	3104848230	7960	7960	7960	7960	0
235	20240329	163900	3104848230	7960	7960	7960	7960	0
236	20240329	163800	3104848230	7960	7960	7960	7960	0
237	20240329	163700	3104848230	7960	7960	7960	7960	0
238	20240329	163600	3104848230	7960	7960	7960	7960	0
239	20240329	163500	3104848230	7960	7960	7960	7960	0
240	20240329	163400	3104848230	7960	7960	7960	7960	0
241	20240329	163300	3104848230	7960	7960	7960	7960	0
242	20240329	163200	3104848230	7960	7960	7960	7960	11145
243	20240329	163100	3104848230	7960	7960	7960	7960	0
244	20240329	163000	3104848230	7960	7960	7960	7960	0
245	20240329	162900	3104848230	7960	7960	7960	7960	0
246	20240329	162800	3104848230	7960	7960	7960	7960	0
247	20240329	162700	3104848230	7960	7960	7960	7960	0
248	20240329	162600	3104848230	7960	7960	7960	7960	0
249	20240329	162500	3104848230	7960	7960	7960	7960	0
250	20240329	162400	3104848230	7960	7960	7960	7960	0
251	20240329	162300	3104848230	7960	7960	7960	7960	0
252	20240329	162200	3104848230	7960	7960	7960	7960	0
253	20240329	162100	3104848230	7960	7960	7960	7960	0
254	20240329	162000	3104848230	7960	7960	7960	7960	0
255	20240329	161900	3104848230	7960	7960	7960	7960	0
256	20240329	161800	3104848230	7960	7960	7960	7960	0
257	20240329	161700	3104848230	7960	7960	7960	7960	0
258	20240329	161600	3104848230	7960	7960	7960	7960	0
259	20240329	161500	3104848230	7960	7960	7960	7960	0
260	20240329	161400	3104848230	7960	7960	7960	7960	0
261	20240329	161300	3104848230	7960	7960	7960	7960	0
262	20240329	161200	3104848230	7960	7960	7960	7960	0
263	20240329	161100	3104848230	7960	7960	7960	7960	0
264	20240329	161000	3104848230	7960	7960	7960	7960	0
265	20240329	160900	3104848230	7960	7960	7960	7960	0
266	20240329	160800	3104848230	7960	7960	7960	7960	0
267	20240329	160700	3104848230	7960	7960	7960	7960	0
268	20240329	160600	3104848230	7960	7960	7960	7960	0
269	20240329	160500	3104848230	7960	7960	7960	7960	0
270	20240329	160400	3104848230	7960	7960	7960	7960	0
271	20240329	160300	3104848230	7960	7960	7960	7960	0
272	20240329	160200	3104848230	7960	7960	7960	7960	11145
273	20240329	160100	3104848230	7960	7960	7960	7960	0
274	20240329	160000	3104848230	7960	7960	7960	7960	0
275	20240329	155900	3104848230	7960	7960	7960	7960	0
276	20240329	155800	3104848230	7960	7960	7960	7960	0
277	20240329	155700	3104848230	7960	7960	7960	7960	0
278	20240329	155600	3104848230	7960	7960	7960	7960	0
279	20240329	155500	3104848230	7960	7960	7960	7960	0
280	20240329	155400	3104848230	7960	7960	7960	7960	0
281	20240329	155300	3104848230	7960	7960	7960	7960	0
282	20240329	155200	3104848230	7960	7960	7960	7960	0
283	20240329	155100	3104848230	7960	7960	7960	7960	0
284	20240329	155000	3104848230	7960	7960	7960	7960	0
285	20240329	154900	3104848230	7960	7960	7960	7960	0
286	20240329	154800	3104848230	7960	7960	7960	7960	0
287	20240329	154700	3104848230	7960	7960	7960	7960	0
288	20240329	154600	3104848230	7960	7960	7960	7960	0
289	20240329	154500	3104848230	7960	7960	7960	7960	0
290	20240329	154400	3104848230	7960	7960	7960	7960	0
291	20240329	154300	3104848230	7960	7960	7960	7960	0
292	20240329	154200	3104848230	7960	7960	7960	7960	0
293	20240329	154100	3104848230	7960	7960	7960	7960	0
294	20240329	154000	3104848230	7960	7960	7960	7960	0
295	20240329	153900	3104848230	7960	7960	7960	7960	0
296	20240329	153800	3104848230	7960	7960	7960	7960	0
297	20240329	153700	3104848230	7960	7960	7960	7960	0
298	20240329	153600	3104848230	7960	7960	7960	7960	0
299	20240329	153500	3104848230	7960	7960	7960	7960	0
300	20240329	153400	3104848230	7960	7960	7960	7960	0
301	20240329	153300	3104848230	7960	7960	7960	7960	0
302	20240329	153200	3104848230	7960	7960	7960	7960	11145
303	20240329	153100	3104848230	7960	7960	7960	7960	0
304	20240329	153000	3104848230	7960	7960	7960	7960	11145
305	20240329	152900	3016134030	7970	7970	7970	7970	0
306	20240329	152800	3016134030	7970	7970	7970	7970	0
307	20240329	152700	3016134030	7970	7970	7970	7970	0
308	20240329	152600	3016134030	7970	7970	7970	7970	0
309	20240329	152500	3016134030	7970	7970	7970	7970	0
310	20240329	152400	3016134030	7970	7970	7970	7970	0
311	20240329	152300	3016134030	7970	7970	7970	7970	0
312	20240329	152200	3016134030	7970	7970	7970	7970	0
313	20240329	152100	3016134030	7970	7970	7970	7970	0
314	20240329	152000	3016134030	7970	7970	7970	7970	0
315	20240329	151900	3016134030	7970	7970	7970	7960	1801
316	20240329	151800	3001797290	7970	7960	7970	7960	2161
317	20240329	151700	2984589100	7970	7960	7970	7960	231
318	20240329	151600	2982749770	7960	7970	7970	7960	295
319	20240329	151500	2980401420	7960	7960	7970	7960	152
320	20240329	151400	2979191490	7960	7970	7970	7960	500
321	20240329	151300	2975209370	7970	7960	7970	7960	554
322	20240329	151200	2970796710	7970	7970	7970	7960	3569
323	20240329	151100	2942364420	7970	7970	7970	7970	225
324	20240329	151000	2940571170	7970	7970	7980	7970	855
325	20240329	150900	2933756260	7980	7980	7980	7970	76
326	20240329	150800	2933150080	7980	7980	7980	7980	717
327	20240329	150700	2927428420	7980	7980	7990	7980	689
328	20240329	150600	2921929940	7980	7980	7990	7980	282
329	20240329	150500	2919679130	7990	7980	7990	7980	227
330	20240329	150400	2917866660	7990	7980	7990	7980	1053
331	20240329	150300	2909463710	7980	7980	7980	7980	4359
332	20240329	150200	2874678890	7980	7980	7990	7980	160
333	20240329	150100	2873402080	7990	7980	7990	7980	270
334	20240329	150000	2871247280	7980	7980	7990	7980	34
335	20240329	145900	2870975940	7980	7990	7990	7980	770
336	20240329	145800	2864826500	7990	7980	7990	7980	127
337	20240329	145700	2863812040	7980	7990	7990	7980	1096
338	20240329	145600	2855055060	7980	7980	7980	7980	1299
339	20240329	145500	2844689040	7980	7980	7990	7980	19
340	20240329	145400	2844537310	7980	7980	7990	7980	169
341	20240329	145300	2843188190	7990	7980	7990	7980	265
342	20240329	145200	2841072620	7980	7990	7990	7980	53
343	20240329	145100	2840649570	7980	7980	7980	7980	307
344	20240329	145000	2838199710	7990	7990	7990	7980	124
345	20240329	144900	2837210110	7980	7980	7980	7980	234
346	20240329	144800	2835342790	7970	7970	7980	7970	148
347	20240329	144700	2834163100	7970	7970	7970	7970	4
348	20240329	144600	2834131220	7980	7980	7980	7980	367
349	20240329	144500	2831202560	7980	7970	7980	7970	497
350	20240329	144400	2827241420	7970	7980	7980	7970	1150
351	20240329	144300	2818065320	7980	7970	7980	7970	317
352	20240329	144200	2815536610	7970	7970	7990	7970	728
353	20240329	144100	2809734250	7980	7980	7980	7970	2833
354	20240329	144000	2787127870	7980	7990	7990	7980	708
355	20240329	143900	2781470980	7990	7990	7990	7980	289
356	20240329	143800	2779162910	7980	7990	7990	7980	53
357	20240329	143700	2778739470	7980	8000	8000	7980	216
358	20240329	143600	2777013290	7990	8000	8000	7990	3839
359	20240329	143500	2746339150	8000	8000	8000	8000	1272
360	20240329	143400	2736163150	8000	8000	8000	8000	239
361	20240329	143300	2734251150	8000	8000	8000	8000	146
362	20240329	143200	2733083150	8000	8000	8000	8000	114
363	20240329	143100	2732171150	8000	8000	8010	8000	258
364	20240329	143000	2730106970	8000	8000	8000	8000	1572
365	20240329	142900	2717530970	8010	8000	8010	8000	6
366	20240329	142800	2717482960	8000	8000	8010	8000	282
367	20240329	142700	2715226760	8000	7990	8000	7990	119
368	20240329	142600	2714275900	8000	7990	8000	7990	5
369	20240329	142500	2714235930	7990	7990	7990	7990	95
370	20240329	142400	2713476880	7990	8000	8000	7990	160
371	20240329	142300	2712197810	8000	7990	8000	7990	298
372	20240329	142200	2709814450	7990	7990	7990	7990	94
373	20240329	142100	2709063390	7990	8000	8000	7990	106
374	20240329	142000	2708216330	8000	8000	8000	7990	634
375	20240329	141900	2703145120	8000	8000	8000	7990	146
376	20240329	141800	2701977150	7990	8000	8000	7990	72
377	20240329	141700	2701401840	7990	7990	7990	7990	7
378	20240329	141600	2701345910	7990	7990	7990	7990	3
379	20240329	141500	2701321940	7990	8000	8000	7990	1102
380	20240329	141400	2692506160	8000	8000	8000	8000	8
381	20240329	141300	2692442160	8000	7990	8000	7990	29
382	20240329	141200	2692210230	7990	8000	8010	7990	430
383	20240329	141100	2688770240	8000	8000	8000	8000	252
384	20240329	141000	2686754240	8000	8000	8000	8000	125
385	20240329	140900	2685754240	8000	8000	8010	8000	841
386	20240329	140800	2679026110	7990	7980	7990	7980	9567
387	20240329	140700	2602680110	7980	7970	7980	7970	144
388	20240329	140600	2601532030	7980	7970	7980	7970	24
389	20240329	140500	2601340740	7980	7970	7980	7970	311
390	20240329	140400	2598859010	7970	7970	7970	7970	31
391	20240329	140300	2598611940	7970	7970	7980	7970	507
392	20240329	140200	2594569970	7980	7970	7980	7970	388
393	20240329	140100	2591474840	7970	7970	7980	7970	194
394	20240329	140000	2589928360	7970	7970	7970	7970	108
395	20240329	135900	2589067600	7980	7980	7980	7970	89
396	20240329	135800	2588358160	7980	7980	7980	7970	186
397	20240329	135700	2586875060	7980	7970	7980	7960	418
398	20240329	135600	2583544620	7970	7970	7970	7970	287
399	20240329	135500	2581257230	7970	7970	7970	7970	2663
400	20240329	135400	2560033120	7970	7970	7970	7970	1416
401	20240329	135300	2548747600	7970	7970	7970	7970	147
402	20240329	135200	2547576010	7970	7970	7980	7970	491
403	20240329	135100	2543659730	7970	7980	7980	7970	238
404	20240329	135000	2541762560	7980	7980	7980	7970	143
405	20240329	134900	2540622590	7970	7980	7980	7970	181
406	20240329	134800	2539179820	7970	7970	7970	7970	91
407	20240329	134700	2538454550	7970	7980	7980	7970	543
408	20240329	134600	2534126660	7980	7980	7980	7980	915
409	20240329	134500	2526824960	7970	7970	7970	7970	243
410	20240329	134400	2524888250	7970	7970	7970	7970	0
411	20240329	134300	2524888250	7970	7980	7980	7970	116
412	20240329	134200	2523963720	7970	7990	7990	7970	5702
413	20240329	134100	2478445770	7990	7990	7990	7990	462
414	20240329	134000	2474754390	8000	7990	8000	7990	259
415	20240329	133900	2472683230	7990	7990	7990	7990	432
416	20240329	133800	2469231550	8000	7990	8000	7990	81
417	20240329	133700	2468584350	7990	7990	7990	7990	145
418	20240329	133600	2467425800	7990	7990	7990	7990	112
419	20240329	133500	2466530920	7990	7990	7990	7990	0
420	20240329	133400	2466530920	7990	8000	8000	7990	120
421	20240329	133300	2465571120	7990	7990	7990	7990	102
422	20240329	133200	2464756140	7990	7990	7990	7980	815
423	20240329	133100	2458245140	7990	7990	7990	7980	1641
424	20240329	133000	2445133560	7990	7990	7990	7990	317
425	20240329	132900	2442600730	8000	7990	8000	7990	159
426	20240329	132800	2441330300	8000	8000	8000	8000	0
427	20240329	132700	2441330300	8000	7990	8000	7990	178
428	20240329	132600	2439907080	7990	8000	8000	7990	12
429	20240329	132500	2439811160	7990	7990	7990	7990	322
430	20240329	132400	2437238380	7990	7990	7990	7990	131
431	20240329	132300	2436191690	7990	7990	8000	7990	42
432	20240329	132200	2435856010	8000	7990	8000	7990	107
433	20240329	132100	2435001010	7990	8000	8000	7990	154
434	20240329	132000	2433769550	8000	8000	8000	8000	0
435	20240329	131900	2433769550	8000	8000	8000	7990	744
436	20240329	131800	2427817630	7990	8000	8000	7990	24
437	20240329	131700	2427625860	8000	7980	8000	7980	482
438	20240329	131600	2423774130	7990	7990	7990	7990	16
439	20240329	131500	2423646290	7990	7980	7990	7980	294
440	20240329	131400	2421300160	7980	8000	8000	7980	475
441	20240329	131300	2417504790	8000	8000	8000	8000	6
442	20240329	131200	2417456790	7990	7990	7990	7990	31
443	20240329	131100	2417209100	7990	8000	8000	7990	557
444	20240329	131000	2412756170	8000	7990	8000	7990	639
445	20240329	130900	2407650530	7980	7980	7980	7980	31
446	20240329	130800	2407403150	7980	7980	7980	7980	170
447	20240329	130700	2406046550	7990	7990	7990	7990	204
448	20240329	130600	2404416590	7990	7990	7990	7990	242
449	20240329	130500	2402483010	7990	7990	7990	7990	9
450	20240329	130400	2402411100	8000	7990	8000	7990	346
451	20240329	130300	2399645660	7990	8010	8010	7990	37
452	20240329	130200	2399349960	8000	8010	8010	8000	427
453	20240329	130100	2395931100	8010	8010	8020	8010	80
454	20240329	130000	2395290210	8010	8010	8010	8000	90
455	20240329	125900	2394569620	8010	8010	8010	8010	82
456	20240329	125800	2393912800	8000	8000	8000	8000	1169
457	20240329	125700	2384560800	7990	7990	7990	7990	31
458	20240329	125600	2384313110	7990	7990	7990	7990	5
459	20240329	125500	2384273160	7990	7990	8000	7990	13
460	20240329	125400	2384169240	7990	7980	8000	7980	188
461	20240329	125300	2382668940	7990	7980	7990	7970	834
462	20240329	125200	2376011530	7980	7990	7990	7980	1289
463	20240329	125100	2365723660	7990	7980	7990	7980	370
464	20240329	125000	2362769050	7980	7990	7990	7980	38
465	20240329	124900	2362465510	8000	7990	8000	7970	756
466	20240329	124800	2356432590	7950	7980	7980	7950	5631
467	20240329	124700	2311606300	7980	7980	7980	7980	54
468	20240329	124600	2311175380	7980	7980	7980	7980	3
469	20240329	124500	2311151440	7980	7980	7980	7980	28
470	20240329	124400	2310928000	7990	7990	7990	7990	49
471	20240329	124300	2310536490	7990	7990	7990	7990	683
472	20240329	124200	2305079320	7990	7990	7990	7980	935
473	20240329	124100	2297608750	7990	7970	7990	7970	211
474	20240329	124000	2295923130	7980	7970	7980	7970	91
475	20240329	123900	2295197790	7960	7970	7970	7960	93
476	20240329	123800	2294457010	7970	7970	7970	7960	245
477	20240329	123700	2292505450	7970	7960	7970	7960	2411
478	20240329	123600	2273299930	7960	7960	7970	7960	958
479	20240329	123500	2265674240	7960	7970	7970	7960	794
480	20240329	123400	2259353950	7970	7960	7970	7960	2350
481	20240329	123300	2240646850	7960	7960	7970	7960	309
482	20240329	123200	2238186210	7960	7960	7960	7960	6
483	20240329	123100	2238138450	7960	7960	7970	7960	9
484	20240329	123000	2238066800	7960	7970	7970	7960	566
485	20240329	122900	2233557570	7970	7960	7970	7960	438
486	20240329	122800	2230066790	7960	7970	7970	7960	259
487	20240329	122700	2228002860	7970	7970	7980	7970	1411
488	20240329	122600	2216756990	7970	7990	7990	7970	2031
489	20240329	122500	2200557260	7980	7990	7990	7980	41
490	20240329	122400	2200229730	7980	7980	7980	7980	677
491	20240329	122300	2194827270	7980	7990	7990	7980	284
492	20240329	122200	2192560940	7980	7980	7980	7980	1215
493	20240329	122100	2182865240	7980	7990	7990	7980	1436
494	20240329	122000	2171395660	7990	7990	7990	7990	2
495	20240329	121900	2171379680	7990	7980	7990	7980	127
496	20240329	121800	2170365790	7980	7990	7990	7980	836
497	20240329	121700	2163691510	8000	7990	8000	7990	2413
498	20240329	121600	2144411540	8000	8000	8000	8000	1
499	20240329	121500	2144403540	8000	8000	8000	7990	1161
500	20240329	121400	2135127080	7990	7990	7990	7990	2583
501	20240329	121300	2114488910	8000	8000	8000	8000	1
502	20240329	121200	2114480910	7990	8000	8000	7990	1013
503	20240329	121100	2106378800	8000	8000	8000	8000	0
504	20240329	121000	2106378800	8000	7990	8000	7990	154
505	20240329	120900	2105147130	7990	8000	8000	7990	3872
506	20240329	120800	2074171990	8000	8000	8000	8000	71
507	20240329	120700	2073603990	8000	8010	8010	8000	13
508	20240329	120600	2073499890	8000	8000	8000	8000	665
509	20240329	120500	2068179890	8000	8010	8010	8000	269
510	20240329	120400	2066025250	8020	8020	8020	8020	2
511	20240329	120300	2066009210	8010	8010	8020	8000	755
512	20240329	120200	2059967590	8010	8000	8010	8000	99
513	20240329	120100	2059174610	8000	8010	8010	8000	216
514	20240329	120000	2057444950	8000	8010	8010	8000	664
515	20240329	115900	2052129650	8010	8010	8010	8010	742
516	20240329	115800	2046186230	8010	8010	8010	8010	12
517	20240329	115700	2046090110	8010	8010	8020	8010	836
518	20240329	115600	2039393740	8010	8010	8010	8010	421
519	20240329	115500	2036021530	8010	8010	8010	8010	169
520	20240329	115400	2034667840	8010	8020	8020	8010	1342
521	20240329	115300	2023913190	8010	8010	8020	8010	102
522	20240329	115200	2023096070	8000	8020	8020	8000	660
523	20240329	115100	2017814960	8000	8010	8010	8000	935
524	20240329	115000	2010327270	8000	8010	8010	8000	274
525	20240329	114900	2008132610	8010	8020	8020	8010	309
526	20240329	114800	2005654510	8000	8010	8020	8000	561
527	20240329	114700	2001162460	8010	8010	8010	8010	289
528	20240329	114600	1998847570	8010	8010	8010	8000	1322
529	20240329	114500	1988268490	8010	8020	8020	8010	7133
530	20240329	114400	1931133150	8020	8010	8020	8010	203
531	20240329	114300	1929505220	8010	8010	8020	8000	1780
532	20240329	114200	1915243490	8000	8020	8020	8000	3956
533	20240329	114100	1883556840	8010	8010	8010	8010	78
534	20240329	114000	1882932060	8020	8020	8020	8020	1884
535	20240329	113900	1867822380	8020	8020	8020	8020	467
536	20240329	113800	1864077040	8020	8030	8030	8020	2856
537	20240329	113700	1841161920	8030	8030	8030	8030	2001
538	20240329	113600	1825093890	8030	8030	8040	8030	425
539	20240329	113500	1821680810	8040	8040	8040	8030	218
540	20240329	113400	1819928190	8030	8030	8030	8030	3
541	20240329	113300	1819904100	8030	8030	8030	8030	2056
542	20240329	113200	1803394420	8030	8030	8030	8030	113
543	20240329	113100	1802487030	8030	8030	8030	8020	310
544	20240329	113000	1799997760	8030	8030	8040	8020	1490
545	20240329	112900	1788033620	8030	8020	8030	8020	10
546	20240329	112800	1787953400	8030	8030	8030	8030	0
547	20240329	112700	1787953400	8030	8020	8030	8020	768
548	20240329	112600	1781793940	8020	8020	8020	8020	218
549	20240329	112500	1780045580	8020	8020	8020	8020	1702
550	20240329	112400	1766395540	8020	8020	8030	8020	328
551	20240329	112300	1763764950	8020	8030	8030	8020	65
552	20240329	112200	1763243600	8020	8030	8030	8020	104
553	20240329	112100	1762408520	8020	8040	8050	8010	3813
554	20240329	112000	1731836020	8030	8040	8040	8030	275
555	20240329	111900	1729626770	8030	8020	8030	8020	106
556	20240329	111800	1728775930	8020	8030	8030	8020	362
557	20240329	111700	1725872680	8030	8010	8030	8010	395
558	20240329	111600	1722708670	8010	8020	8020	8010	1300
559	20240329	111500	1712292990	8010	8030	8030	8010	2550
560	20240329	111400	1691844210	8020	8040	8040	8020	7477
561	20240329	111300	1631777590	8040	8070	8070	8040	8334
562	20240329	111200	1564618750	8080	8080	8090	8070	1138
563	20240329	111100	1555424490	8080	8080	8080	8080	316
564	20240329	111000	1552871210	8070	8070	8070	8070	218
565	20240329	110900	1551111950	8070	8070	8090	8070	1399
566	20240329	110800	1539815860	8070	8080	8080	8070	1653
567	20240329	110700	1526463740	8090	8090	8100	8090	7224
568	20240329	110600	1468021280	8090	8100	8110	8090	767
569	20240329	110500	1461810770	8100	8100	8100	8100	54
570	20240329	110400	1461373370	8090	8090	8090	8090	343
571	20240329	110300	1458598500	8090	8100	8100	8090	3855
572	20240329	110200	1427373450	8100	8100	8100	8100	704
573	20240329	110100	1421671050	8100	8120	8120	8100	9388
574	20240329	110000	1345540440	8120	8130	8130	8120	50
575	20240329	105900	1345134380	8120	8120	8120	8120	880
576	20240329	105800	1337988780	8120	8130	8130	8120	288
577	20240329	105700	1335650120	8120	8130	8130	8120	3633
578	20240329	105600	1306123380	8130	8130	8130	8130	1301
579	20240329	105500	1295546250	8130	8160	8160	8130	1591
580	20240329	105400	1282593480	8150	8150	8160	8150	501
581	20240329	105300	1278510030	8160	8160	8160	8160	12
582	20240329	105200	1278412110	8150	8150	8150	8150	25
583	20240329	105100	1278208360	8160	8150	8160	8150	59
584	20240329	105000	1277727460	8160	8160	8170	8160	143
585	20240329	104900	1276560570	8160	8170	8170	8160	10
586	20240329	104800	1276478900	8150	8170	8170	8150	910
587	20240329	104700	1269061270	8170	8160	8170	8160	2237
588	20240329	104600	1250796000	8150	8150	8150	8150	45
589	20240329	104500	1250429250	8150	8150	8150	8150	208
590	20240329	104400	1248734050	8150	8150	8150	8150	292
591	20240329	104300	1246354250	8150	8140	8150	8140	55
592	20240329	104200	1245906500	8150	8150	8150	8150	0
593	20240329	104100	1245906500	8150	8140	8150	8140	115
594	20240329	104000	1244970290	8140	8140	8140	8140	81
595	20240329	103900	1244310950	8140	8140	8140	8140	391
596	20240329	103800	1241128210	8140	8140	8140	8140	89
597	20240329	103700	1240403750	8140	8140	8140	8140	87
598	20240329	103600	1239695570	8140	8140	8140	8140	1243
599	20240329	103500	1229577550	8140	8150	8150	8140	898
600	20240329	103400	1222259460	8160	8160	8160	8160	0
601	20240329	103300	1222259460	8160	8150	8160	8150	2
602	20240329	103200	1222243150	8150	8150	8150	8150	2
603	20240329	103100	1222226850	8150	8150	8150	8150	50
604	20240329	103000	1221819350	8150	8150	8150	8150	812
605	20240329	102900	1215201550	8150	8160	8160	8150	249
606	20240329	102800	1213169810	8160	8150	8160	8150	572
607	20240329	102700	1208507880	8150	8150	8150	8150	225
608	20240329	102600	1206674130	8150	8160	8160	8150	1001
609	20240329	102500	1198512800	8160	8160	8160	8160	32
610	20240329	102400	1198251680	8160	8170	8170	8160	85
611	20240329	102300	1197557450	8170	8170	8170	8170	1884
612	20240329	102200	1182165170	8170	8180	8180	8170	115
613	20240329	102100	1181224950	8180	8180	8180	8180	332
614	20240329	102000	1178509190	8190	8180	8190	8180	787
615	20240329	101900	1172071510	8180	8180	8180	8180	242
616	20240329	101800	1170091950	8180	8190	8190	8180	233
617	20240329	101700	1168185900	8190	8190	8190	8180	139
618	20240329	101600	1167048790	8190	8200	8200	8190	491
619	20240329	101500	1163027460	8190	8190	8190	8190	413
620	20240329	101400	1159644990	8190	8190	8200	8190	190
621	20240329	101300	1158087780	8190	8190	8190	8190	436
622	20240329	101200	1154516940	8200	8190	8200	8190	1484
623	20240329	101100	1142362960	8190	8170	8190	8170	4606
624	20240329	101000	1104680330	8170	8180	8180	8170	400
625	20240329	100900	1101409360	8180	8170	8180	8170	681
626	20240329	100800	1095844800	8170	8170	8170	8170	150
627	20240329	100700	1094619300	8170	8170	8180	8160	2050
628	20240329	100600	1077870390	8170	8140	8180	8140	10257
629	20240329	100500	994109650	8150	8150	8150	8150	100
630	20240329	100400	993294650	8140	8150	8150	8140	1000
631	20240329	100300	985153650	8140	8140	8150	8140	4186
632	20240329	100200	951067100	8150	8140	8150	8140	502
633	20240329	100100	946980800	8140	8140	8140	8140	246
634	20240329	100000	944978360	8150	8140	8150	8140	129
635	20240329	095900	943928280	8140	8130	8150	8130	284
636	20240329	095800	941616500	8140	8140	8140	8140	456
637	20240329	095700	937904660	8140	8140	8160	8140	1391
638	20240329	095600	926578990	8140	8130	8140	8130	221
639	20240329	095500	924780150	8140	8140	8140	8120	424
640	20240329	095400	921330790	8140	8140	8140	8120	108
641	20240329	095300	920452410	8140	8130	8140	8130	577
642	20240329	095200	915758400	8130	8120	8130	8120	243
643	20240329	095100	913783460	8120	8120	8120	8120	93
644	20240329	095000	913028300	8130	8130	8130	8130	1
645	20240329	094900	913020170	8120	8120	8120	8120	740
646	20240329	094800	907011370	8120	8130	8140	8120	2494
647	20240329	094700	886756560	8150	8140	8150	8130	371
648	20240329	094600	883740260	8150	8140	8150	8130	2157
649	20240329	094500	866177000	8130	8140	8140	8130	196
650	20240329	094400	864582390	8140	8160	8160	8140	704
651	20240329	094300	858847600	8150	8150	8150	8140	1243
652	20240329	094200	848717170	8140	8150	8150	8130	676
653	20240329	094100	843214530	8150	8140	8160	8140	686
654	20240329	094000	837625970	8140	8150	8150	8140	919
655	20240329	093900	830144130	8160	8150	8160	8140	863
656	20240329	093800	823111910	8160	8140	8160	8140	1300
657	20240329	093700	812523050	8150	8150	8160	8150	653
658	20240329	093600	807200100	8160	8170	8170	8150	378
659	20240329	093500	804113290	8170	8160	8170	8160	2095
660	20240329	093400	787005480	8150	8140	8150	8140	902
661	20240329	093300	779655990	8140	8140	8150	8140	335
662	20240329	093200	776928840	8140	8130	8140	8130	197
663	20240329	093100	775325760	8130	8130	8140	8120	1563
664	20240329	093000	762609680	8120	8120	8130	8110	1761
665	20240329	092900	748298960	8110	8110	8110	8110	790
666	20240329	092800	741892060	8120	8120	8120	8120	1475
667	20240329	092700	729915060	8130	8120	8130	8120	1823
668	20240329	092600	715112150	8120	8140	8140	8120	2093
669	20240329	092500	698107620	8130	8130	8130	8130	842
670	20240329	092400	691262160	8130	8160	8170	8130	3389
671	20240329	092300	663681470	8170	8150	8170	8150	1203
672	20240329	092200	653873360	8150	8160	8160	8150	3209
673	20240329	092100	627716330	8160	8170	8170	8150	2126
674	20240329	092000	610352000	8180	8170	8180	8160	546
675	20240329	091900	605889830	8160	8160	8160	8150	1380
676	20240329	091800	594629530	8160	8180	8180	8160	5620
677	20240329	091700	548718610	8180	8190	8190	8180	990
678	20240329	091600	540619950	8190	8190	8190	8180	794
679	20240329	091500	534117940	8190	8220	8220	8180	6502
680	20240329	091400	480804940	8210	8210	8230	8210	1691
681	20240329	091300	466904620	8210	8220	8230	8200	1530
682	20240329	091200	454345460	8220	8190	8240	8190	7813
683	20240329	091100	390163250	8180	8150	8180	8150	3523
684	20240329	091000	361375300	8150	8150	8150	8150	421
685	20240329	090900	357944150	8160	8150	8170	8140	2503
686	20240329	090800	337545010	8150	8140	8150	8140	3651
687	20240329	090700	307796010	8140	8130	8140	8130	394
688	20240329	090600	304588900	8140	8130	8140	8130	270
689	20240329	090500	302393450	8130	8130	8130	8120	3226
690	20240329	090400	276191040	8130	8130	8150	8120	3225
691	20240329	090300	249958720	8130	8150	8150	8130	2423
692	20240329	090200	230221920	8160	8190	8200	8150	5179
693	20240329	090100	187881910	8180	8220	8230	8180	7792
694	20240329	090000	123899730	8170	8180	8240	8140	15119