KissMeData/031430/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	191200	5231923690	16670	16670	16670	16670	4592
3	20240321	191100	5231923690	16670	16670	16670	16670	0
4	20240321	191000	5231923690	16670	16670	16670	16670	0
5	20240321	190900	5231923690	16670	16670	16670	16670	0
6	20240321	190800	5231923690	16670	16670	16670	16670	0
7	20240321	190700	5231923690	16670	16670	16670	16670	0
8	20240321	190600	5231923690	16670	16670	16670	16670	0
9	20240321	190500	5231923690	16670	16670	16670	16670	0
10	20240321	190400	5231923690	16670	16670	16670	16670	0
11	20240321	190300	5231923690	16670	16670	16670	16670	0
12	20240321	190200	5231923690	16670	16670	16670	16670	0
13	20240321	190100	5231923690	16670	16670	16670	16670	0
14	20240321	190000	5231923690	16670	16670	16670	16670	0
15	20240321	185900	5231923690	16670	16670	16670	16670	0
16	20240321	185800	5231923690	16670	16670	16670	16670	0
17	20240321	185700	5231923690	16670	16670	16670	16670	0
18	20240321	185600	5231923690	16670	16670	16670	16670	0
19	20240321	185500	5231923690	16670	16670	16670	16670	0
20	20240321	185400	5231923690	16670	16670	16670	16670	0
21	20240321	185300	5231923690	16670	16670	16670	16670	0
22	20240321	185200	5231923690	16670	16670	16670	16670	0
23	20240321	185100	5231923690	16670	16670	16670	16670	0
24	20240321	185000	5231923690	16670	16670	16670	16670	0
25	20240321	184900	5231923690	16670	16670	16670	16670	0
26	20240321	184800	5231923690	16670	16670	16670	16670	0
27	20240321	184700	5231923690	16670	16670	16670	16670	0
28	20240321	184600	5231923690	16670	16670	16670	16670	0
29	20240321	184500	5231923690	16670	16670	16670	16670	0
30	20240321	184400	5231923690	16670	16670	16670	16670	0
31	20240321	184300	5231923690	16670	16670	16670	16670	0
32	20240321	184200	5231923690	16670	16670	16670	16670	4592
33	20240321	184100	5231923690	16670	16670	16670	16670	0
34	20240321	184000	5231923690	16670	16670	16670	16670	0
35	20240321	183900	5231923690	16670	16670	16670	16670	0
36	20240321	183800	5231923690	16670	16670	16670	16670	0
37	20240321	183700	5231923690	16670	16670	16670	16670	0
38	20240321	183600	5231923690	16670	16670	16670	16670	0
39	20240321	183500	5231923690	16670	16670	16670	16670	0
40	20240321	183400	5231923690	16670	16670	16670	16670	0
41	20240321	183300	5231923690	16670	16670	16670	16670	0
42	20240321	183200	5231923690	16670	16670	16670	16670	0
43	20240321	183100	5231923690	16670	16670	16670	16670	0
44	20240321	183000	5231923690	16670	16670	16670	16670	0
45	20240321	182900	5231923690	16670	16670	16670	16670	0
46	20240321	182800	5231923690	16670	16670	16670	16670	0
47	20240321	182700	5231923690	16670	16670	16670	16670	0
48	20240321	182600	5231923690	16670	16670	16670	16670	0
49	20240321	182500	5231923690	16670	16670	16670	16670	0
50	20240321	182400	5231923690	16670	16670	16670	16670	0
51	20240321	182300	5231923690	16670	16670	16670	16670	0
52	20240321	182200	5231923690	16670	16670	16670	16670	0
53	20240321	182100	5231923690	16670	16670	16670	16670	0
54	20240321	182000	5231923690	16670	16670	16670	16670	0
55	20240321	181900	5231923690	16670	16670	16670	16670	0
56	20240321	181800	5231923690	16670	16670	16670	16670	0
57	20240321	181700	5231923690	16670	16670	16670	16670	0
58	20240321	181600	5231923690	16670	16670	16670	16670	0
59	20240321	181500	5231923690	16670	16670	16670	16670	0
60	20240321	181400	5231923690	16670	16670	16670	16670	0
61	20240321	181300	5231923690	16670	16670	16670	16670	0
62	20240321	181200	5231923690	16670	16670	16670	16670	4592
63	20240321	181100	5231923690	16670	16670	16670	16670	0
64	20240321	181000	5231923690	16670	16670	16670	16670	0
65	20240321	180900	5231923690	16670	16670	16670	16670	0
66	20240321	180800	5231923690	16670	16670	16670	16670	0
67	20240321	180700	5231923690	16670	16670	16670	16670	0
68	20240321	180600	5231923690	16670	16670	16670	16670	0
69	20240321	180500	5231923690	16670	16670	16670	16670	0
70	20240321	180400	5231923690	16670	16670	16670	16670	0
71	20240321	180300	5231923690	16670	16670	16670	16670	0
72	20240321	180200	5231923690	16670	16670	16670	16670	0
73	20240321	180100	5231923690	16670	16670	16670	16670	0
74	20240321	180000	5231923690	16670	16670	16670	16670	0
75	20240321	175900	5231923690	16670	16670	16670	16670	0
76	20240321	175800	5231923690	16670	16670	16670	16670	0
77	20240321	175700	5231923690	16670	16670	16670	16670	0
78	20240321	175600	5231923690	16670	16670	16670	16670	0
79	20240321	175500	5231923690	16670	16670	16670	16670	0
80	20240321	175400	5231923690	16670	16670	16670	16670	0
81	20240321	175300	5231923690	16670	16670	16670	16670	0
82	20240321	175200	5231923690	16670	16670	16670	16670	0
83	20240321	175100	5231923690	16670	16670	16670	16670	0
84	20240321	175000	5231923690	16670	16670	16670	16670	0
85	20240321	174900	5231923690	16670	16670	16670	16670	0
86	20240321	174800	5231923690	16670	16670	16670	16670	0
87	20240321	174700	5231923690	16670	16670	16670	16670	0
88	20240321	174600	5231923690	16670	16670	16670	16670	0
89	20240321	174500	5231923690	16670	16670	16670	16670	0
90	20240321	174400	5231923690	16670	16670	16670	16670	0
91	20240321	174300	5231923690	16670	16670	16670	16670	0
92	20240321	174200	5231923690	16670	16670	16670	16670	4592
93	20240321	174100	5231923690	16670	16670	16670	16670	0
94	20240321	174000	5231923690	16670	16670	16670	16670	0
95	20240321	173900	5231923690	16670	16670	16670	16670	0
96	20240321	173800	5231923690	16670	16670	16670	16670	0
97	20240321	173700	5231923690	16670	16670	16670	16670	0
98	20240321	173600	5231923690	16670	16670	16670	16670	0
99	20240321	173500	5231923690	16670	16670	16670	16670	0
100	20240321	173400	5231923690	16670	16670	16670	16670	0
101	20240321	173300	5231923690	16670	16670	16670	16670	0
102	20240321	173200	5231923690	16670	16670	16670	16670	0
103	20240321	173100	5231923690	16670	16670	16670	16670	0
104	20240321	173000	5231923690	16670	16670	16670	16670	0
105	20240321	172900	5231923690	16670	16670	16670	16670	0
106	20240321	172800	5231923690	16670	16670	16670	16670	0
107	20240321	172700	5231923690	16670	16670	16670	16670	0
108	20240321	172600	5231923690	16670	16670	16670	16670	0
109	20240321	172500	5231923690	16670	16670	16670	16670	0
110	20240321	172400	5231923690	16670	16670	16670	16670	0
111	20240321	172300	5231923690	16670	16670	16670	16670	0
112	20240321	172200	5231923690	16670	16670	16670	16670	0
113	20240321	172100	5231923690	16670	16670	16670	16670	0
114	20240321	172000	5231923690	16670	16670	16670	16670	0
115	20240321	171900	5231923690	16670	16670	16670	16670	0
116	20240321	171800	5231923690	16670	16670	16670	16670	0
117	20240321	171700	5231923690	16670	16670	16670	16670	0
118	20240321	171600	5231923690	16670	16670	16670	16670	0
119	20240321	171500	5231923690	16670	16670	16670	16670	0
120	20240321	171400	5231923690	16670	16670	16670	16670	0
121	20240321	171300	5231923690	16670	16670	16670	16670	0
122	20240321	171200	5231923690	16670	16670	16670	16670	4592
123	20240321	171100	5231923690	16670	16670	16670	16670	0
124	20240321	171000	5231923690	16670	16670	16670	16670	0
125	20240321	170900	5231923690	16670	16670	16670	16670	0
126	20240321	170800	5231923690	16670	16670	16670	16670	0
127	20240321	170700	5231923690	16670	16670	16670	16670	0
128	20240321	170600	5231923690	16670	16670	16670	16670	0
129	20240321	170500	5231923690	16670	16670	16670	16670	0
130	20240321	170400	5231923690	16670	16670	16670	16670	0
131	20240321	170300	5231923690	16670	16670	16670	16670	0
132	20240321	170200	5231923690	16670	16670	16670	16670	0
133	20240321	170100	5231923690	16670	16670	16670	16670	0
134	20240321	170000	5231923690	16670	16670	16670	16670	0
135	20240321	165900	5231923690	16670	16670	16670	16670	0
136	20240321	165800	5231923690	16670	16670	16670	16670	0
137	20240321	165700	5231923690	16670	16670	16670	16670	0
138	20240321	165600	5231923690	16670	16670	16670	16670	0
139	20240321	165500	5231923690	16670	16670	16670	16670	0
140	20240321	165400	5231923690	16670	16670	16670	16670	0
141	20240321	165300	5231923690	16670	16670	16670	16670	0
142	20240321	165200	5231923690	16670	16670	16670	16670	0
143	20240321	165100	5231923690	16670	16670	16670	16670	0
144	20240321	165000	5231923690	16670	16670	16670	16670	0
145	20240321	164900	5231923690	16670	16670	16670	16670	0
146	20240321	164800	5231923690	16670	16670	16670	16670	0
147	20240321	164700	5231923690	16670	16670	16670	16670	0
148	20240321	164600	5231923690	16670	16670	16670	16670	0
149	20240321	164500	5231923690	16670	16670	16670	16670	0
150	20240321	164400	5231923690	16670	16670	16670	16670	0
151	20240321	164300	5231923690	16670	16670	16670	16670	0
152	20240321	164200	5231923690	16670	16670	16670	16670	4592
153	20240321	164100	5231923690	16670	16670	16670	16670	0
154	20240321	164000	5231923690	16670	16670	16670	16670	0
155	20240321	163900	5231923690	16670	16670	16670	16670	0
156	20240321	163800	5231923690	16670	16670	16670	16670	0
157	20240321	163700	5231923690	16670	16670	16670	16670	0
158	20240321	163600	5231923690	16670	16670	16670	16670	0
159	20240321	163500	5231923690	16670	16670	16670	16670	0
160	20240321	163400	5231923690	16670	16670	16670	16670	0
161	20240321	163300	5231923690	16670	16670	16670	16670	0
162	20240321	163200	5231923690	16670	16670	16670	16670	0
163	20240321	163100	5231923690	16670	16670	16670	16670	0
164	20240321	163000	5231923690	16670	16670	16670	16670	0
165	20240321	162900	5231923690	16670	16670	16670	16670	0
166	20240321	162800	5231923690	16670	16670	16670	16670	0
167	20240321	162700	5231923690	16670	16670	16670	16670	0
168	20240321	162600	5231923690	16670	16670	16670	16670	0
169	20240321	162500	5231923690	16670	16670	16670	16670	0
170	20240321	162400	5231923690	16670	16670	16670	16670	0
171	20240321	162300	5231923690	16670	16670	16670	16670	0
172	20240321	162200	5231923690	16670	16670	16670	16670	0
173	20240321	162100	5231923690	16670	16670	16670	16670	0
174	20240321	162000	5231923690	16670	16670	16670	16670	0
175	20240321	161900	5231923690	16670	16670	16670	16670	0
176	20240321	161800	5231923690	16670	16670	16670	16670	0
177	20240321	161700	5231923690	16670	16670	16670	16670	0
178	20240321	161600	5231923690	16670	16670	16670	16670	0
179	20240321	161500	5231923690	16670	16670	16670	16670	0
180	20240321	161400	5231923690	16670	16670	16670	16670	0
181	20240321	161300	5231923690	16670	16670	16670	16670	0
182	20240321	161200	5231923690	16670	16670	16670	16670	4592
183	20240321	161100	5231923690	16670	16670	16670	16670	0
184	20240321	161000	5231923690	16670	16670	16670	16670	0
185	20240321	160900	5231923690	16670	16670	16670	16670	0
186	20240321	160800	5231923690	16670	16670	16670	16670	0
187	20240321	160700	5231923690	16670	16670	16670	16670	0
188	20240321	160600	5231923690	16670	16670	16670	16670	0
189	20240321	160500	5231923690	16670	16670	16670	16670	0
190	20240321	160400	5231923690	16670	16670	16670	16670	0
191	20240321	160300	5231923690	16670	16670	16670	16670	0
192	20240321	160200	5231923690	16670	16670	16670	16670	0
193	20240321	160100	5231923690	16670	16670	16670	16670	0
194	20240321	160000	5231923690	16670	16670	16670	16670	0
195	20240321	155900	5231923690	16670	16670	16670	16670	0
196	20240321	155800	5231923690	16670	16670	16670	16670	0
197	20240321	155700	5231923690	16670	16670	16670	16670	0
198	20240321	155600	5231923690	16670	16670	16670	16670	0
199	20240321	155500	5231923690	16670	16670	16670	16670	0
200	20240321	155400	5231923690	16670	16670	16670	16670	0
201	20240321	155300	5231923690	16670	16670	16670	16670	0
202	20240321	155200	5231923690	16670	16670	16670	16670	0
203	20240321	155100	5231923690	16670	16670	16670	16670	0
204	20240321	155000	5231923690	16670	16670	16670	16670	0
205	20240321	154900	5231923690	16670	16670	16670	16670	0
206	20240321	154800	5231923690	16670	16670	16670	16670	0
207	20240321	154700	5231923690	16670	16670	16670	16670	0
208	20240321	154600	5231923690	16670	16670	16670	16670	0
209	20240321	154500	5231923690	16670	16670	16670	16670	0
210	20240321	154400	5231923690	16670	16670	16670	16670	0
211	20240321	154300	5231923690	16670	16670	16670	16670	0
212	20240321	154200	5231923690	16670	16670	16670	16670	4592
213	20240321	154100	5231923690	16670	16670	16670	16670	0
214	20240321	154000	5231923690	16670	16670	16670	16670	0
215	20240321	153900	5231923690	16670	16670	16670	16670	0
216	20240321	153800	5231923690	16670	16670	16670	16670	0
217	20240321	153700	5231923690	16670	16670	16670	16670	0
218	20240321	153600	5231923690	16670	16670	16670	16670	0
219	20240321	153500	5231923690	16670	16670	16670	16670	0
220	20240321	153400	5231923690	16670	16670	16670	16670	0
221	20240321	153300	5231923690	16670	16670	16670	16670	0
222	20240321	153200	5231923690	16670	16670	16670	16670	0
223	20240321	153100	5231923690	16670	16670	16670	16670	0
224	20240321	153000	5231923690	16670	16670	16670	16670	4592
225	20240321	152900	5155375050	16690	16690	16690	16690	0
226	20240321	152800	5155375050	16690	16690	16690	16690	0
227	20240321	152700	5155375050	16690	16690	16690	16690	0
228	20240321	152600	5155375050	16690	16690	16690	16690	0
229	20240321	152500	5155375050	16690	16690	16690	16690	0
230	20240321	152400	5155375050	16690	16690	16690	16690	0
231	20240321	152300	5155375050	16690	16690	16690	16690	0
232	20240321	152200	5155375050	16690	16690	16690	16690	0
233	20240321	152100	5155375050	16690	16690	16690	16690	0
234	20240321	152000	5155375050	16690	16690	16690	16690	0
235	20240321	151900	5155375050	16690	16690	16690	16680	714
236	20240321	151800	5143464180	16690	16680	16690	16680	175
237	20240321	151700	5140545000	16680	16670	16690	16670	462
238	20240321	151600	5132838780	16680	16680	16680	16670	313
239	20240321	151500	5127617950	16670	16670	16680	16670	389
240	20240321	151400	5121129870	16680	16670	16680	16670	235
241	20240321	151300	5117211850	16670	16670	16670	16670	2204
242	20240321	151200	5080471170	16670	16670	16680	16670	81
243	20240321	151100	5079120370	16680	16690	16690	16670	891
244	20240321	151000	5064258260	16690	16680	16690	16670	653
245	20240321	150900	5053366360	16670	16670	16680	16670	134
246	20240321	150800	5051132520	16670	16670	16670	16670	18
247	20240321	150700	5050832460	16670	16680	16680	16670	4652
248	20240321	150600	4973281240	16680	16680	16680	16670	907
249	20240321	150500	4958155110	16680	16700	16700	16680	626
250	20240321	150400	4947712350	16680	16680	16690	16680	836
251	20240321	150300	4933765380	16690	16680	16690	16680	751
252	20240321	150200	4921237600	16670	16680	16680	16670	226
253	20240321	150100	4917467960	16680	16680	16680	16680	28
254	20240321	150000	4917000920	16690	16690	16690	16690	289
255	20240321	145900	4912177510	16700	16680	16700	16680	110
256	20240321	145800	4910341920	16680	16690	16690	16680	124
257	20240321	145700	4908273160	16680	16680	16680	16680	15
258	20240321	145600	4908022960	16680	16690	16690	16680	129
259	20240321	145500	4905870110	16680	16690	16690	16680	28
260	20240321	145400	4905403060	16680	16690	16700	16680	446
261	20240321	145300	4897958100	16680	16680	16680	16680	185
262	20240321	145200	4894872300	16680	16680	16690	16680	47
263	20240321	145100	4894088110	16690	16680	16690	16680	126
264	20240321	145000	4891986310	16680	16680	16680	16680	82
265	20240321	144900	4890618550	16680	16690	16690	16680	51
266	20240321	144800	4889767510	16680	16680	16690	16680	203
267	20240321	144700	4886381460	16670	16670	16680	16670	60
268	20240321	144600	4885380900	16680	16670	16680	16670	16
269	20240321	144500	4885114170	16670	16680	16690	16670	287
270	20240321	144400	4880327110	16680	16680	16680	16680	48
271	20240321	144300	4879526470	16670	16670	16680	16670	807
272	20240321	144200	4866065850	16670	16680	16680	16670	62
273	20240321	144100	4865031960	16680	16670	16680	16670	19
274	20240321	144000	4864715220	16670	16670	16670	16670	16
275	20240321	143900	4864448500	16670	16670	16670	16660	290
276	20240321	143800	4859614240	16670	16680	16680	16670	60
277	20240321	143700	4858613770	16670	16670	16670	16670	352
278	20240321	143600	4852745930	16670	16670	16670	16670	17
279	20240321	143500	4852462540	16670	16670	16670	16670	319
280	20240321	143400	4847144810	16670	16660	16680	16660	90
281	20240321	143300	4845644710	16660	16660	16660	16660	15
282	20240321	143200	4845394810	16660	16670	16670	16660	3437
283	20240321	143100	4788103840	16670	16670	16680	16670	47
284	20240321	143000	4787320060	16670	16670	16680	16670	127
285	20240321	142900	4785202940	16670	16670	16680	16670	94
286	20240321	142800	4783635450	16680	16680	16680	16670	237
287	20240321	142700	4779682430	16680	16670	16680	16670	194
288	20240321	142600	4776446970	16680	16670	16680	16670	586
289	20240321	142500	4766673000	16680	16680	16680	16680	456
290	20240321	142400	4759066920	16680	16680	16700	16680	97
291	20240321	142300	4757448360	16680	16690	16690	16680	321
292	20240321	142200	4752091280	16690	16690	16690	16690	68
293	20240321	142100	4750956360	16680	16680	16700	16680	439
294	20240321	142000	4743630170	16690	16680	16690	16680	81
295	20240321	141900	4742278770	16680	16690	16690	16680	111
296	20240321	141800	4740427280	16680	16680	16690	16680	44
297	20240321	141700	4739693350	16690	16680	16690	16680	73
298	20240321	141600	4738475150	16680	16680	16680	16680	98
299	20240321	141500	4736840510	16680	16680	16680	16680	54
300	20240321	141400	4735939790	16680	16680	16690	16680	75
301	20240321	141300	4734688780	16690	16680	16690	16680	95
302	20240321	141200	4733103800	16680	16680	16680	16680	39
303	20240321	141100	4732453280	16690	16680	16690	16680	227
304	20240321	141000	4728666890	16680	16680	16690	16680	67
305	20240321	140900	4727549080	16680	16680	16690	16680	363
306	20240321	140800	4721491470	16680	16680	16680	16680	115
307	20240321	140700	4719573270	16680	16680	16680	16680	58
308	20240321	140600	4718605830	16680	16680	16690	16680	335
309	20240321	140500	4713017690	16690	16680	16690	16680	61
310	20240321	140400	4712000160	16680	16680	16690	16680	97
311	20240321	140300	4710382180	16680	16680	16690	16680	83
312	20240321	140200	4708997250	16680	16680	16680	16680	64
313	20240321	140100	4707929730	16710	16680	16710	16680	26
314	20240321	140000	4707496020	16710	16680	16710	16680	75
315	20240321	135900	4706244120	16680	16700	16700	16680	423
316	20240321	135800	4699180920	16700	16700	16710	16700	55
317	20240321	135700	4698262410	16700	16700	16710	16700	69
318	20240321	135600	4697110100	16700	16710	16710	16700	31
319	20240321	135500	4696592130	16700	16710	16710	16700	36
320	20240321	135400	4695990810	16710	16700	16710	16700	350
321	20240321	135300	4690145680	16700	16700	16700	16700	345
322	20240321	135200	4684384180	16700	16700	16710	16700	57
323	20240321	135100	4683431950	16700	16700	16710	16700	66
324	20240321	135000	4682329740	16700	16710	16710	16700	95
325	20240321	134900	4680743230	16700	16700	16710	16700	573
326	20240321	134800	4671173870	16710	16710	16710	16710	9
327	20240321	134700	4671023480	16710	16720	16720	16710	86
328	20240321	134600	4669586410	16710	16700	16710	16700	187
329	20240321	134500	4666461680	16710	16700	16710	16700	91
330	20240321	134400	4664941310	16700	16720	16720	16700	336
331	20240321	134300	4659327790	16710	16710	16710	16710	45
332	20240321	134200	4658575840	16710	16710	16710	16710	109
333	20240321	134100	4656754450	16710	16700	16710	16700	784
334	20240321	134000	4643654270	16700	16700	16700	16700	730
335	20240321	133900	4631463270	16700	16700	16710	16700	1079
336	20240321	133800	4613443510	16700	16700	16710	16700	406
337	20240321	133700	4606659490	16700	16700	16710	16690	843
338	20240321	133600	4592581420	16700	16700	16700	16690	44
339	20240321	133500	4591846660	16700	16690	16710	16690	826
340	20240321	133400	4578054680	16700	16690	16700	16690	274
341	20240321	133300	4573481360	16680	16700	16700	16680	2450
342	20240321	133200	4532577240	16700	16700	16710	16700	2120
343	20240321	133100	4497172970	16700	16690	16700	16680	341
344	20240321	133000	4491482400	16680	16680	16680	16680	35
345	20240321	132900	4490898600	16680	16680	16680	16680	5
346	20240321	132800	4490815200	16680	16660	16680	16660	151
347	20240321	132700	4488298360	16650	16650	16650	16650	10
348	20240321	132600	4488131860	16650	16650	16650	16650	11
349	20240321	132500	4487948710	16670	16650	16670	16650	226
350	20240321	132400	4484181670	16670	16640	16670	16640	332
351	20240321	132300	4478652730	16650	16650	16660	16640	1208
352	20240321	132200	4458542030	16650	16680	16680	16650	3359
353	20240321	132100	4402572770	16690	16680	16690	16680	410
354	20240321	132000	4395730770	16690	16730	16730	16680	4185
355	20240321	131900	4325848230	16730	16730	16730	16730	4
356	20240321	131800	4325781310	16730	16730	16730	16730	34
357	20240321	131700	4325212490	16730	16730	16740	16730	53
358	20240321	131600	4324325370	16730	16730	16730	16730	19
359	20240321	131500	4324007500	16730	16730	16730	16730	5
360	20240321	131400	4323923850	16730	16750	16750	16730	601
361	20240321	131300	4313864080	16750	16740	16750	16740	74
362	20240321	131200	4312625100	16730	16730	16730	16730	4
363	20240321	131100	4312558180	16730	16740	16740	16730	279
364	20240321	131000	4307888100	16730	16740	16740	16730	38
365	20240321	130900	4307252020	16730	16730	16730	16730	1
366	20240321	130800	4307235290	16740	16740	16740	16740	26
367	20240321	130700	4306800050	16740	16750	16750	16740	462
368	20240321	130600	4299066160	16750	16740	16750	16740	26
369	20240321	130500	4298630670	16750	16740	16750	16740	20
370	20240321	130400	4298295700	16750	16750	16750	16750	305
371	20240321	130300	4293186950	16740	16750	16750	16740	254
372	20240321	130200	4288932860	16740	16740	16740	16740	0
373	20240321	130100	4288932860	16740	16750	16750	16740	10
374	20240321	130000	4288765370	16740	16750	16750	16740	221
375	20240321	125900	4285063630	16750	16740	16750	16740	27
376	20240321	125800	4284611420	16750	16750	16750	16740	114
377	20240321	125700	4282701930	16740	16740	16740	16740	36
378	20240321	125600	4282099290	16740	16730	16740	16730	279
379	20240321	125500	4277429320	16730	16740	16740	16730	80
380	20240321	125400	4276090830	16740	16740	16740	16740	5
381	20240321	125300	4276007130	16730	16730	16730	16730	9
382	20240321	125200	4275856560	16740	16730	16740	16730	55
383	20240321	125100	4274936110	16730	16730	16740	16730	79
384	20240321	125000	4273614420	16730	16750	16750	16730	6
385	20240321	124900	4273514020	16730	16740	16750	16730	834
386	20240321	124800	4259557440	16730	16730	16730	16730	248
387	20240321	124700	4255408400	16740	16740	16740	16740	178
388	20240321	124600	4252428680	16740	16750	16750	16740	965
389	20240321	124500	4236264940	16750	16740	16750	16740	370
390	20240321	124400	4230067460	16740	16750	16760	16740	197
391	20240321	124300	4226767960	16750	16760	16760	16750	2
392	20240321	124200	4226734450	16760	16770	16770	16760	537
393	20240321	124100	4217734000	16760	16760	16770	16760	131
394	20240321	124000	4215538430	16760	16760	16760	16760	4
395	20240321	123900	4215471390	16770	16760	16770	16760	137
396	20240321	123800	4213175040	16760	16780	16780	16760	258
397	20240321	123700	4208848380	16770	16770	16770	16770	101
398	20240321	123600	4207154610	16780	16780	16780	16780	1
399	20240321	123500	4207137830	16770	16770	16770	16770	93
400	20240321	123400	4205578220	16770	16770	16780	16760	78
401	20240321	123300	4204270160	16760	16770	16770	16760	745
402	20240321	123200	4191776580	16770	16790	16790	16770	212
403	20240321	123100	4188217340	16770	16780	16780	16770	24
404	20240321	123000	4187814630	16780	16780	16780	16780	117
405	20240321	122900	4185851370	16780	16780	16780	16780	2
406	20240321	122800	4185817810	16780	16780	16780	16780	114
407	20240321	122700	4183904890	16780	16790	16790	16780	105
408	20240321	122600	4182142980	16790	16780	16790	16780	104
409	20240321	122500	4180396870	16780	16770	16780	16770	1087
410	20240321	122400	4162167550	16770	16760	16770	16760	28
411	20240321	122300	4161698040	16760	16760	16760	16760	28
412	20240321	122200	4161228760	16770	16770	16770	16770	0
413	20240321	122100	4161228760	16770	16760	16770	16760	2
414	20240321	122000	4161195230	16770	16760	16770	16760	208
415	20240321	121900	4157708760	16760	16760	16760	16760	493
416	20240321	121800	4149446080	16770	16760	16770	16760	429
417	20240321	121700	4142256030	16760	16770	16770	16760	25
418	20240321	121600	4141836810	16770	16760	16770	16760	6
419	20240321	121500	4141736200	16760	16780	16780	16760	268
420	20240321	121400	4137241690	16770	16770	16770	16770	0
421	20240321	121300	4137241690	16770	16770	16770	16760	392
422	20240321	121200	4130668110	16780	16780	16780	16780	436
423	20240321	121100	4123352030	16790	16790	16790	16790	1
424	20240321	121000	4123335240	16780	16800	16800	16780	486
425	20240321	120900	4115175300	16790	16800	16800	16790	329
426	20240321	120800	4109651120	16800	16800	16800	16800	1
427	20240321	120700	4109634320	16790	16800	16800	16790	308
428	20240321	120600	4104461140	16800	16790	16800	16790	36
429	20240321	120500	4103856360	16790	16790	16790	16790	13
430	20240321	120400	4103638090	16800	16800	16800	16790	824
431	20240321	120300	4089794900	16790	16800	16800	16790	447
432	20240321	120200	4082285630	16790	16790	16790	16790	244
433	20240321	120100	4078188870	16790	16790	16790	16790	18
434	20240321	120000	4077886650	16790	16750	16790	16750	1199
435	20240321	115900	4057779630	16750	16750	16760	16750	288
436	20240321	115800	4052954340	16750	16750	16750	16750	22
437	20240321	115700	4052585840	16740	16740	16740	16740	4
438	20240321	115600	4052518880	16740	16740	16740	16740	67
439	20240321	115500	4051397300	16740	16740	16740	16740	14
440	20240321	115400	4051162940	16720	16740	16740	16720	19
441	20240321	115300	4050845110	16730	16720	16730	16720	178
442	20240321	115200	4047867230	16720	16720	16720	16720	97
443	20240321	115100	4046245390	16700	16700	16710	16700	456
444	20240321	115000	4038630000	16700	16710	16710	16700	286
445	20240321	114900	4033853280	16710	16720	16720	16710	215
446	20240321	114800	4030260420	16720	16710	16720	16710	40
447	20240321	114700	4029591720	16720	16720	16720	16720	1
448	20240321	114600	4029575000	16720	16700	16720	16700	358
449	20240321	114500	4023592080	16710	16700	16710	16700	47
450	20240321	114400	4022806750	16700	16710	16720	16700	573
451	20240321	114300	4013236370	16720	16740	16740	16720	515
452	20240321	114200	4004620730	16740	16740	16740	16740	56
453	20240321	114100	4003683290	16740	16740	16740	16740	9
454	20240321	114000	4003532630	16740	16740	16740	16740	6
455	20240321	113900	4003432190	16740	16740	16740	16740	606
456	20240321	113800	3993287750	16740	16750	16750	16740	562
457	20240321	113700	3983879560	16740	16740	16740	16740	1
458	20240321	113600	3983862820	16740	16740	16740	16740	1
459	20240321	113500	3983846080	16740	16740	16740	16740	29
460	20240321	113400	3983360620	16750	16750	16750	16740	68
461	20240321	113300	3982221920	16740	16730	16740	16730	2
462	20240321	113200	3982188450	16750	16750	16750	16750	200
463	20240321	113100	3978838450	16750	16730	16750	16730	3
464	20240321	113000	3978788240	16740	16740	16750	16740	44
465	20240321	112900	3978051570	16740	16740	16740	16740	7
466	20240321	112800	3977934390	16740	16740	16750	16740	191
467	20240321	112700	3974737040	16710	16720	16730	16710	688
468	20240321	112600	3963233840	16720	16720	16720	16720	0
469	20240321	112500	3963233840	16720	16720	16720	16720	0
470	20240321	112400	3963233840	16720	16720	16720	16720	15
471	20240321	112300	3962983040	16720	16740	16740	16720	1596
472	20240321	112200	3936282030	16740	16740	16740	16730	192
473	20240321	112100	3933067970	16740	16740	16740	16740	201
474	20240321	112000	3929703230	16740	16740	16740	16740	30
475	20240321	111900	3929201030	16730	16740	16740	16730	80
476	20240321	111800	3927862620	16740	16740	16740	16740	95
477	20240321	111700	3926272320	16730	16740	16750	16730	296
478	20240321	111600	3921317240	16750	16750	16750	16750	1001
479	20240321	111500	3904550490	16750	16750	16750	16750	15
480	20240321	111400	3904299240	16730	16740	16750	16730	355
481	20240321	111300	3898355780	16730	16730	16730	16730	0
482	20240321	111200	3898355780	16730	16740	16740	16730	44
483	20240321	111100	3897619530	16750	16740	16750	16740	173
484	20240321	111000	3894723500	16740	16760	16760	16740	1102
485	20240321	110900	3876264140	16760	16760	16760	16760	2
486	20240321	110800	3876230620	16760	16770	16770	16760	490
487	20240321	110700	3868016440	16780	16780	16780	16780	228
488	20240321	110600	3864190600	16780	16780	16780	16770	55
489	20240321	110500	3863268210	16770	16770	16780	16770	423
490	20240321	110400	3856171300	16780	16790	16790	16770	1149
491	20240321	110300	3836888220	16790	16810	16810	16790	288
492	20240321	110200	3832049540	16810	16810	16810	16810	123
493	20240321	110100	3829981910	16810	16820	16820	16810	253
494	20240321	110000	3825726460	16820	16820	16830	16820	283
495	20240321	105900	3820964370	16830	16830	16830	16820	101
496	20240321	105800	3819264560	16830	16820	16830	16820	5
497	20240321	105700	3819180420	16820	16820	16830	16820	15
498	20240321	105600	3818928110	16820	16830	16830	16820	808
499	20240321	105500	3805329550	16820	16830	16830	16820	881
500	20240321	105400	3790503570	16830	16820	16830	16820	30
501	20240321	105300	3789998780	16810	16820	16820	16810	519
502	20240321	105200	3781273330	16810	16830	16830	16810	382
503	20240321	105100	3774848600	16830	16820	16830	16820	652
504	20240321	105000	3763881550	16820	16820	16830	16820	13
505	20240321	104900	3763662880	16820	16820	16830	16810	2425
506	20240321	104800	3722867250	16810	16810	16810	16810	44
507	20240321	104700	3722127610	16810	16800	16810	16800	1071
508	20240321	104600	3704124210	16810	16790	16810	16790	1221
509	20240321	104500	3683609460	16790	16780	16790	16770	667
510	20240321	104400	3672416830	16780	16780	16800	16780	7728
511	20240321	104300	3542664980	16770	16770	16770	16770	260
512	20240321	104200	3538304780	16760	16770	16770	16760	460
513	20240321	104100	3530590800	16770	16760	16770	16760	72
514	20240321	104000	3529383460	16760	16770	16770	16760	23
515	20240321	103900	3528997770	16750	16760	16770	16750	1148
516	20240321	103800	3509756710	16750	16740	16750	16740	10
517	20240321	103700	3509589220	16750	16760	16760	16750	388
518	20240321	103600	3503089320	16760	16750	16760	16750	603
519	20240321	103500	3492983070	16750	16750	16750	16740	452
520	20240321	103400	3485412090	16750	16740	16750	16740	42
521	20240321	103300	3484708680	16750	16750	16750	16750	83
522	20240321	103200	3483318430	16750	16740	16750	16740	526
523	20240321	103100	3474511000	16730	16740	16740	16730	31
524	20240321	103000	3473992080	16730	16730	16730	16730	82
525	20240321	102900	3472620220	16710	16720	16720	16710	64
526	20240321	102800	3471550190	16720	16710	16720	16710	273
527	20240321	102700	3466987740	16720	16710	16720	16710	63
528	20240321	102600	3465934670	16710	16710	16710	16710	37
529	20240321	102500	3465316400	16710	16700	16710	16700	140
530	20240321	102400	3462977790	16700	16710	16710	16690	176
531	20240321	102300	3460037800	16710	16700	16710	16690	313
532	20240321	102200	3454810900	16690	16690	16690	16690	60
533	20240321	102100	3453809500	16690	16690	16690	16690	104
534	20240321	102000	3452073740	16700	16710	16710	16690	242
535	20240321	101900	3448032570	16710	16720	16720	16710	125
536	20240321	101800	3445943160	16720	16710	16720	16710	296
537	20240321	101700	3440994830	16710	16700	16710	16700	453
538	20240321	101600	3433428450	16700	16700	16720	16700	94
539	20240321	101500	3431858520	16700	16670	16700	16670	87
540	20240321	101400	3430407380	16680	16670	16680	16670	67
541	20240321	101300	3429290350	16670	16670	16680	16670	214
542	20240321	101200	3425722300	16680	16690	16690	16680	472
543	20240321	101100	3417847710	16690	16700	16710	16690	537
544	20240321	101000	3408879180	16690	16690	16700	16690	125
545	20240321	100900	3406792720	16690	16680	16690	16680	69
546	20240321	100800	3405641750	16680	16680	16700	16680	231
547	20240321	100700	3401787050	16680	16670	16680	16670	167
548	20240321	100600	3399001860	16670	16670	16680	16670	87
549	20240321	100500	3397551230	16670	16680	16680	16670	99
550	20240321	100400	3395900710	16680	16680	16690	16680	838
551	20240321	100300	3381922530	16690	16690	16690	16680	65
552	20240321	100200	3380838040	16680	16690	16700	16680	161
553	20240321	100100	3378150910	16690	16690	16690	16680	454
554	20240321	100000	3370573870	16690	16700	16700	16690	93
555	20240321	095900	3369021320	16690	16680	16690	16680	386
556	20240321	095800	3362579410	16680	16680	16690	16670	164
557	20240321	095700	3359844040	16670	16680	16680	16670	87
558	20240321	095600	3358393680	16670	16660	16680	16660	94
559	20240321	095500	3356826960	16660	16680	16680	16660	304
560	20240321	095400	3351759950	16670	16680	16680	16660	321
561	20240321	095300	3346408660	16690	16690	16700	16690	475
562	20240321	095200	3338478660	16690	16680	16690	16680	10
563	20240321	095100	3338311770	16680	16700	16700	16680	134
564	20240321	095000	3336074290	16700	16730	16730	16700	956
565	20240321	094900	3320088660	16730	16730	16730	16730	25
566	20240321	094800	3319670410	16740	16720	16740	16720	235
567	20240321	094700	3315736640	16720	16710	16740	16710	420
568	20240321	094600	3308712410	16710	16660	16710	16660	777
569	20240321	094500	3295752620	16670	16660	16670	16650	36
570	20240321	094400	3295152760	16650	16660	16660	16650	270
571	20240321	094300	3290654730	16650	16650	16650	16650	104
572	20240321	094200	3288923130	16650	16650	16660	16650	105
573	20240321	094100	3287174870	16660	16640	16660	16640	97
574	20240321	094000	3285559730	16640	16640	16650	16640	632
575	20240321	093900	3275042490	16640	16650	16670	16640	865
576	20240321	093800	3260636720	16640	16650	16650	16640	117
577	20240321	093700	3258689070	16640	16650	16650	16640	20
578	20240321	093600	3258356240	16640	16640	16650	16640	220
579	20240321	093500	3254694910	16650	16630	16650	16630	345
580	20240321	093400	3248955550	16640	16670	16680	16630	7558
581	20240321	093300	3123005740	16670	16720	16720	16670	759
582	20240321	093200	3110330740	16710	16700	16710	16700	346
583	20240321	093100	3104549190	16700	16700	16730	16700	91
584	20240321	093000	3103028330	16700	16700	16700	16690	1238
585	20240321	092900	3082358780	16690	16690	16700	16680	155
586	20240321	092800	3079770670	16680	16700	16700	16670	2010
587	20240321	092700	3046238500	16700	16840	16840	16700	8658
588	20240321	092600	2900953530	16830	16850	16850	16820	449
589	20240321	092500	2893393750	16850	16850	16880	16840	2538
590	20240321	092400	2850604670	16850	16830	16860	16830	5063
591	20240321	092300	2765349560	16830	16840	16840	16820	1462
592	20240321	092200	2740741700	16850	16880	16880	16840	3293
593	20240321	092100	2685208410	16880	16890	16890	16880	2144
594	20240321	092000	2649006300	16890	16860	16890	16850	1618
595	20240321	091900	2621709030	16870	16930	16930	16870	5693
596	20240321	091800	2525491870	16930	16950	16960	16930	2790
597	20240321	091700	2478226680	16950	16930	16960	16920	10683
598	20240321	091600	2297137560	16930	16930	16940	16930	4581
599	20240321	091500	2219558720	16940	16950	16960	16940	7193
600	20240321	091400	2097654740	16950	16920	16950	16920	10477
601	20240321	091300	1920249270	16940	16900	16940	16900	2742
602	20240321	091200	1873855240	16920	16900	16940	16900	8436
603	20240321	091100	1731068630	16900	16820	16950	16810	19817
604	20240321	091000	1397102650	16820	16810	16820	16800	4555
605	20240321	090900	1320505940	16810	16820	16840	16800	7100
606	20240321	090800	1201102580	16820	16820	16830	16790	6244
607	20240321	090700	1096080090	16820	16740	16840	16700	9028
608	20240321	090600	944719490	16740	16790	16790	16730	3179
609	20240321	090500	891480470	16790	16820	16860	16760	3964
610	20240321	090400	824859960	16790	16700	16810	16690	11015
611	20240321	090300	640501780	16690	16670	16700	16630	8033
612	20240321	090200	506451880	16650	16690	16690	16590	3406
613	20240321	090100	449681330	16690	16560	16690	16560	6421
614	20240321	090000	342816820	16590	16660	16660	16520	20592