KissMeData/005250/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	184400	987217020	16670	16670	16670	16670	2879
3	20240304	184300	987217020	16670	16670	16670	16670	0
4	20240304	184200	987217020	16670	16670	16670	16670	0
5	20240304	184100	987217020	16670	16670	16670	16670	0
6	20240304	184000	987217020	16670	16670	16670	16670	0
7	20240304	183900	987217020	16670	16670	16670	16670	0
8	20240304	183800	987217020	16670	16670	16670	16670	0
9	20240304	183700	987217020	16670	16670	16670	16670	0
10	20240304	183600	987217020	16670	16670	16670	16670	0
11	20240304	183500	987217020	16670	16670	16670	16670	0
12	20240304	183400	987217020	16670	16670	16670	16670	0
13	20240304	183300	987217020	16670	16670	16670	16670	0
14	20240304	183200	987217020	16670	16670	16670	16670	0
15	20240304	183100	987217020	16670	16670	16670	16670	0
16	20240304	183000	987217020	16670	16670	16670	16670	0
17	20240304	182900	987217020	16670	16670	16670	16670	0
18	20240304	182800	987217020	16670	16670	16670	16670	0
19	20240304	182700	987217020	16670	16670	16670	16670	0
20	20240304	182600	987217020	16670	16670	16670	16670	0
21	20240304	182500	987217020	16670	16670	16670	16670	0
22	20240304	182400	987217020	16670	16670	16670	16670	0
23	20240304	182300	987217020	16670	16670	16670	16670	0
24	20240304	182200	987217020	16670	16670	16670	16670	0
25	20240304	182100	987217020	16670	16670	16670	16670	0
26	20240304	182000	987217020	16670	16670	16670	16670	0
27	20240304	181900	987217020	16670	16670	16670	16670	0
28	20240304	181800	987217020	16670	16670	16670	16670	0
29	20240304	181700	987217020	16670	16670	16670	16670	0
30	20240304	181600	987217020	16670	16670	16670	16670	0
31	20240304	181500	987217020	16670	16670	16670	16670	0
32	20240304	181400	987217020	16670	16670	16670	16670	2879
33	20240304	181300	987217020	16670	16670	16670	16670	0
34	20240304	181200	987217020	16670	16670	16670	16670	0
35	20240304	181100	987217020	16670	16670	16670	16670	0
36	20240304	181000	987217020	16670	16670	16670	16670	0
37	20240304	180900	987217020	16670	16670	16670	16670	0
38	20240304	180800	987217020	16670	16670	16670	16670	0
39	20240304	180700	987217020	16670	16670	16670	16670	0
40	20240304	180600	987217020	16670	16670	16670	16670	0
41	20240304	180500	987217020	16670	16670	16670	16670	0
42	20240304	180400	987217020	16670	16670	16670	16670	0
43	20240304	180300	987217020	16670	16670	16670	16670	0
44	20240304	180200	987217020	16670	16670	16670	16670	0
45	20240304	180100	987217020	16670	16670	16670	16670	0
46	20240304	180000	987217020	16670	16670	16670	16670	0
47	20240304	175900	987217020	16670	16670	16670	16670	0
48	20240304	175800	987217020	16670	16670	16670	16670	0
49	20240304	175700	987217020	16670	16670	16670	16670	0
50	20240304	175600	987217020	16670	16670	16670	16670	0
51	20240304	175500	987217020	16670	16670	16670	16670	0
52	20240304	175400	987217020	16670	16670	16670	16670	0
53	20240304	175300	987217020	16670	16670	16670	16670	0
54	20240304	175200	987217020	16670	16670	16670	16670	0
55	20240304	175100	987217020	16670	16670	16670	16670	0
56	20240304	175000	987217020	16670	16670	16670	16670	0
57	20240304	174900	987217020	16670	16670	16670	16670	0
58	20240304	174800	987217020	16670	16670	16670	16670	0
59	20240304	174700	987217020	16670	16670	16670	16670	0
60	20240304	174600	987217020	16670	16670	16670	16670	0
61	20240304	174500	987217020	16670	16670	16670	16670	0
62	20240304	174400	987217020	16670	16670	16670	16670	2879
63	20240304	174300	987217020	16670	16670	16670	16670	0
64	20240304	174200	987217020	16670	16670	16670	16670	0
65	20240304	174100	987217020	16670	16670	16670	16670	0
66	20240304	174000	987217020	16670	16670	16670	16670	0
67	20240304	173900	987217020	16670	16670	16670	16670	0
68	20240304	173800	987217020	16670	16670	16670	16670	0
69	20240304	173700	987217020	16670	16670	16670	16670	0
70	20240304	173600	987217020	16670	16670	16670	16670	0
71	20240304	173500	987217020	16670	16670	16670	16670	0
72	20240304	173400	987217020	16670	16670	16670	16670	0
73	20240304	173300	987217020	16670	16670	16670	16670	0
74	20240304	173200	987217020	16670	16670	16670	16670	0
75	20240304	173100	987217020	16670	16670	16670	16670	0
76	20240304	173000	987217020	16670	16670	16670	16670	0
77	20240304	172900	987217020	16670	16670	16670	16670	0
78	20240304	172800	987217020	16670	16670	16670	16670	0
79	20240304	172700	987217020	16670	16670	16670	16670	0
80	20240304	172600	987217020	16670	16670	16670	16670	0
81	20240304	172500	987217020	16670	16670	16670	16670	0
82	20240304	172400	987217020	16670	16670	16670	16670	0
83	20240304	172300	987217020	16670	16670	16670	16670	0
84	20240304	172200	987217020	16670	16670	16670	16670	0
85	20240304	172100	987217020	16670	16670	16670	16670	0
86	20240304	172000	987217020	16670	16670	16670	16670	0
87	20240304	171900	987217020	16670	16670	16670	16670	0
88	20240304	171800	987217020	16670	16670	16670	16670	0
89	20240304	171700	987217020	16670	16670	16670	16670	0
90	20240304	171600	987217020	16670	16670	16670	16670	0
91	20240304	171500	987217020	16670	16670	16670	16670	0
92	20240304	171400	987217020	16670	16670	16670	16670	2879
93	20240304	171300	987217020	16670	16670	16670	16670	0
94	20240304	171200	987217020	16670	16670	16670	16670	0
95	20240304	171100	987217020	16670	16670	16670	16670	0
96	20240304	171000	987217020	16670	16670	16670	16670	0
97	20240304	170900	987217020	16670	16670	16670	16670	0
98	20240304	170800	987217020	16670	16670	16670	16670	0
99	20240304	170700	987217020	16670	16670	16670	16670	0
100	20240304	170600	987217020	16670	16670	16670	16670	0
101	20240304	170500	987217020	16670	16670	16670	16670	0
102	20240304	170400	987217020	16670	16670	16670	16670	0
103	20240304	170300	987217020	16670	16670	16670	16670	0
104	20240304	170200	987217020	16670	16670	16670	16670	0
105	20240304	170100	987217020	16670	16670	16670	16670	0
106	20240304	170000	987217020	16670	16670	16670	16670	0
107	20240304	165900	987217020	16670	16670	16670	16670	0
108	20240304	165800	987217020	16670	16670	16670	16670	0
109	20240304	165700	987217020	16670	16670	16670	16670	0
110	20240304	165600	987217020	16670	16670	16670	16670	0
111	20240304	165500	987217020	16670	16670	16670	16670	0
112	20240304	165400	987217020	16670	16670	16670	16670	0
113	20240304	165300	987217020	16670	16670	16670	16670	0
114	20240304	165200	987217020	16670	16670	16670	16670	0
115	20240304	165100	987217020	16670	16670	16670	16670	0
116	20240304	165000	987217020	16670	16670	16670	16670	0
117	20240304	164900	987217020	16670	16670	16670	16670	0
118	20240304	164800	987217020	16670	16670	16670	16670	0
119	20240304	164700	987217020	16670	16670	16670	16670	0
120	20240304	164600	987217020	16670	16670	16670	16670	0
121	20240304	164500	987217020	16670	16670	16670	16670	0
122	20240304	164400	987217020	16670	16670	16670	16670	2879
123	20240304	164300	987217020	16670	16670	16670	16670	0
124	20240304	164200	987217020	16670	16670	16670	16670	0
125	20240304	164100	987217020	16670	16670	16670	16670	0
126	20240304	164000	987217020	16670	16670	16670	16670	0
127	20240304	163900	987217020	16670	16670	16670	16670	0
128	20240304	163800	987217020	16670	16670	16670	16670	0
129	20240304	163700	987217020	16670	16670	16670	16670	0
130	20240304	163600	987217020	16670	16670	16670	16670	0
131	20240304	163500	987217020	16670	16670	16670	16670	0
132	20240304	163400	987217020	16670	16670	16670	16670	0
133	20240304	163300	987217020	16670	16670	16670	16670	0
134	20240304	163200	987217020	16670	16670	16670	16670	0
135	20240304	163100	987217020	16670	16670	16670	16670	0
136	20240304	163000	987217020	16670	16670	16670	16670	0
137	20240304	162900	987217020	16670	16670	16670	16670	0
138	20240304	162800	987217020	16670	16670	16670	16670	0
139	20240304	162700	987217020	16670	16670	16670	16670	0
140	20240304	162600	987217020	16670	16670	16670	16670	0
141	20240304	162500	987217020	16670	16670	16670	16670	0
142	20240304	162400	987217020	16670	16670	16670	16670	0
143	20240304	162300	987217020	16670	16670	16670	16670	0
144	20240304	162200	987217020	16670	16670	16670	16670	0
145	20240304	162100	987217020	16670	16670	16670	16670	0
146	20240304	162000	987217020	16670	16670	16670	16670	0
147	20240304	161900	987217020	16670	16670	16670	16670	0
148	20240304	161800	987217020	16670	16670	16670	16670	0
149	20240304	161700	987217020	16670	16670	16670	16670	0
150	20240304	161600	987217020	16670	16670	16670	16670	0
151	20240304	161500	987217020	16670	16670	16670	16670	0
152	20240304	161400	987217020	16670	16670	16670	16670	2879
153	20240304	161300	987217020	16670	16670	16670	16670	0
154	20240304	161200	987217020	16670	16670	16670	16670	0
155	20240304	161100	987217020	16670	16670	16670	16670	0
156	20240304	161000	987217020	16670	16670	16670	16670	0
157	20240304	160900	987217020	16670	16670	16670	16670	0
158	20240304	160800	987217020	16670	16670	16670	16670	0
159	20240304	160700	987217020	16670	16670	16670	16670	0
160	20240304	160600	987217020	16670	16670	16670	16670	0
161	20240304	160500	987217020	16670	16670	16670	16670	0
162	20240304	160400	987217020	16670	16670	16670	16670	0
163	20240304	160300	987217020	16670	16670	16670	16670	0
164	20240304	160200	987217020	16670	16670	16670	16670	0
165	20240304	160100	987217020	16670	16670	16670	16670	0
166	20240304	160000	987217020	16670	16670	16670	16670	0
167	20240304	155900	987217020	16670	16670	16670	16670	0
168	20240304	155800	987217020	16670	16670	16670	16670	0
169	20240304	155700	987217020	16670	16670	16670	16670	0
170	20240304	155600	987217020	16670	16670	16670	16670	0
171	20240304	155500	987217020	16670	16670	16670	16670	0
172	20240304	155400	987217020	16670	16670	16670	16670	0
173	20240304	155300	987217020	16670	16670	16670	16670	0
174	20240304	155200	987217020	16670	16670	16670	16670	0
175	20240304	155100	987217020	16670	16670	16670	16670	0
176	20240304	155000	987217020	16670	16670	16670	16670	0
177	20240304	154900	987217020	16670	16670	16670	16670	0
178	20240304	154800	987217020	16670	16670	16670	16670	0
179	20240304	154700	987217020	16670	16670	16670	16670	0
180	20240304	154600	987217020	16670	16670	16670	16670	0
181	20240304	154500	987217020	16670	16670	16670	16670	0
182	20240304	154400	987217020	16670	16670	16670	16670	2879
183	20240304	154300	987217020	16670	16670	16670	16670	0
184	20240304	154200	987217020	16670	16670	16670	16670	0
185	20240304	154100	987217020	16670	16670	16670	16670	0
186	20240304	154000	987217020	16670	16670	16670	16670	0
187	20240304	153900	987217020	16670	16670	16670	16670	0
188	20240304	153800	987217020	16670	16670	16670	16670	0
189	20240304	153700	987217020	16670	16670	16670	16670	0
190	20240304	153600	987217020	16670	16670	16670	16670	0
191	20240304	153500	987217020	16670	16670	16670	16670	0
192	20240304	153400	987217020	16670	16670	16670	16670	0
193	20240304	153300	987217020	16670	16670	16670	16670	0
194	20240304	153200	987217020	16670	16670	16670	16670	0
195	20240304	153100	987217020	16670	16670	16670	16670	0
196	20240304	153000	987217020	16670	16670	16670	16670	2879
197	20240304	152900	939224090	16750	16750	16750	16750	0
198	20240304	152800	939224090	16750	16750	16750	16750	0
199	20240304	152700	939224090	16750	16750	16750	16750	0
200	20240304	152600	939224090	16750	16750	16750	16750	0
201	20240304	152500	939224090	16750	16750	16750	16750	0
202	20240304	152400	939224090	16750	16750	16750	16750	0
203	20240304	152300	939224090	16750	16750	16750	16750	0
204	20240304	152200	939224090	16750	16750	16750	16750	0
205	20240304	152100	939224090	16750	16750	16750	16750	0
206	20240304	152000	939224090	16750	16750	16750	16750	0
207	20240304	151900	939224090	16750	16730	16750	16720	96
208	20240304	151800	937618540	16750	16740	16750	16740	536
209	20240304	151700	928640760	16750	16740	16750	16740	39
210	20240304	151600	927987550	16750	16730	16750	16730	37
211	20240304	151500	927367880	16730	16740	16740	16730	230
212	20240304	151400	923518710	16730	16740	16740	16730	57
213	20240304	151300	922564580	16740	16740	16740	16730	49
214	20240304	151200	921744380	16730	16730	16730	16720	62
215	20240304	151100	920707160	16720	16730	16730	16720	52
216	20240304	151000	919837250	16720	16730	16730	16720	224
217	20240304	150900	916090410	16730	16730	16740	16730	58
218	20240304	150800	915119550	16730	16750	16750	16730	47
219	20240304	150700	914332380	16740	16740	16740	16730	58
220	20240304	150600	913361490	16730	16740	16740	16730	44
221	20240304	150500	912624990	16730	16730	16740	16730	122
222	20240304	150400	910583040	16720	16730	16730	16720	68
223	20240304	150300	909445460	16720	16730	16730	16720	47
224	20240304	150200	908659180	16720	16740	16740	16720	108
225	20240304	150100	906853050	16730	16730	16740	16730	162
226	20240304	150000	904142290	16720	16720	16720	16720	8
227	20240304	145900	904008530	16720	16710	16720	16710	30
228	20240304	145800	903506990	16730	16730	16750	16720	97
229	20240304	145700	901883260	16730	16730	16730	16720	33
230	20240304	145600	901331200	16720	16710	16720	16710	40
231	20240304	145500	900662460	16710	16710	16720	16710	33
232	20240304	145400	900110740	16710	16710	16710	16710	6
233	20240304	145300	900010480	16720	16710	16720	16710	69
234	20240304	145200	898856980	16710	16710	16710	16710	5
235	20240304	145100	898773430	16710	16710	16710	16710	372
236	20240304	145000	892557310	16720	16720	16720	16720	63
237	20240304	144900	891503950	16720	16720	16720	16720	7
238	20240304	144800	891386910	16720	16720	16730	16720	32
239	20240304	144700	890851640	16720	16720	16720	16720	8
240	20240304	144600	890717880	16720	16710	16720	16710	35
241	20240304	144500	890132700	16710	16700	16710	16700	29
242	20240304	144400	889648120	16700	16700	16700	16700	66
243	20240304	144300	888545920	16700	16710	16710	16700	130
244	20240304	144200	886374060	16720	16720	16720	16700	33
245	20240304	144100	885822380	16700	16710	16710	16700	165
246	20240304	144000	883065290	16700	16700	16700	16700	5
247	20240304	143900	882981790	16700	16700	16700	16700	7
248	20240304	143800	882864890	16700	16710	16710	16700	112
249	20240304	143700	880993410	16710	16700	16710	16700	5
250	20240304	143600	880909900	16700	16700	16700	16700	6
251	20240304	143500	880809700	16700	16700	16700	16700	6
252	20240304	143400	880709500	16700	16700	16700	16700	103
253	20240304	143300	878989400	16700	16700	16700	16700	28
254	20240304	143200	878521800	16700	16700	16700	16700	5
255	20240304	143100	878438300	16700	16700	16710	16700	33
256	20240304	143000	877886990	16700	16700	16700	16700	120
257	20240304	142900	875882990	16700	16700	16700	16700	293
258	20240304	142800	870989890	16710	16700	16710	16700	59
259	20240304	142700	870004030	16700	16700	16700	16700	6
260	20240304	142600	869903830	16700	16710	16710	16700	103
261	20240304	142500	868183110	16720	16710	16720	16710	239
262	20240304	142400	864189050	16710	16710	16710	16710	4
263	20240304	142300	864122210	16710	16710	16710	16710	101
264	20240304	142200	862434500	16720	16720	16720	16720	46
265	20240304	142100	861665380	16710	16700	16720	16700	647
266	20240304	142000	850854000	16700	16700	16700	16700	5
267	20240304	141900	850770500	16700	16720	16720	16700	6
268	20240304	141800	850670200	16720	16700	16720	16700	54
269	20240304	141700	849767340	16700	16700	16700	16700	1
270	20240304	141600	849750640	16700	16700	16720	16700	34
271	20240304	141500	849182220	16700	16710	16710	16700	118
272	20240304	141400	847211610	16710	16700	16710	16700	3
273	20240304	141300	847161500	16710	16710	16710	16710	269
274	20240304	141200	842666510	16710	16700	16710	16700	2
275	20240304	141100	842633100	16700	16710	16710	16700	10
276	20240304	141000	842466010	16700	16700	16700	16700	5
277	20240304	140900	842382510	16700	16710	16710	16700	56
278	20240304	140800	841447300	16710	16710	16710	16710	0
279	20240304	140700	841447300	16710	16720	16720	16710	69
280	20240304	140600	840293740	16710	16750	16750	16710	1024
281	20240304	140500	823176880	16750	16740	16750	16740	104
282	20240304	140400	821435910	16730	16730	16730	16730	3
283	20240304	140300	821385720	16740	16720	16740	16720	774
284	20240304	140200	808442150	16720	16700	16720	16700	51
285	20240304	140100	807589550	16720	16720	16720	16720	0
286	20240304	140000	807589550	16720	16710	16720	16710	30
287	20240304	135900	807087960	16710	16710	16710	16700	65
288	20240304	135800	806001840	16710	16700	16710	16700	145
289	20240304	135700	803578990	16710	16700	16710	16700	46
290	20240304	135600	802810340	16700	16700	16700	16700	20
291	20240304	135500	802476340	16710	16710	16710	16710	35
292	20240304	135400	801891490	16700	16700	16700	16700	4
293	20240304	135300	801824690	16710	16710	16710	16710	0
294	20240304	135200	801824690	16710	16700	16710	16690	73
295	20240304	135100	800605190	16700	16700	16700	16700	45
296	20240304	135000	799853690	16700	16700	16700	16700	2
297	20240304	134900	799820290	16690	16690	16690	16680	43
298	20240304	134800	799102640	16690	16690	16690	16690	0
299	20240304	134700	799102640	16690	16670	16690	16670	47
300	20240304	134600	798318230	16710	16660	16710	16660	93
301	20240304	134500	796765630	16700	16660	16700	16660	3
302	20240304	134400	796715610	16660	16660	16660	16660	2
303	20240304	134300	796682290	16700	16700	16700	16660	150
304	20240304	134200	794177360	16710	16650	16710	16650	955
305	20240304	134100	778256220	16640	16640	16640	16640	1
306	20240304	134000	778239580	16640	16640	16640	16640	1
307	20240304	133900	778222940	16640	16650	16650	16640	142
308	20240304	133800	775859250	16650	16670	16670	16650	70
309	20240304	133700	774693720	16680	16680	16680	16680	1
310	20240304	133600	774677040	16680	16670	16680	16670	80
311	20240304	133500	773342650	16680	16680	16680	16680	0
312	20240304	133400	773342650	16680	16650	16680	16650	59
313	20240304	133300	772358620	16680	16670	16680	16650	206
314	20240304	133200	768927450	16700	16670	16700	16670	83
315	20240304	133100	767541400	16700	16670	16700	16670	87
316	20240304	133000	766091080	16660	16660	16660	16660	53
317	20240304	132900	765208100	16700	16670	16700	16660	87
318	20240304	132800	763756240	16660	16680	16680	16660	277
319	20240304	132700	759140640	16680	16690	16690	16680	8
320	20240304	132600	759007150	16680	16650	16690	16650	8
321	20240304	132500	758873830	16660	16650	16660	16640	85
322	20240304	132400	757457790	16640	16640	16660	16640	9
323	20240304	132300	757307990	16650	16670	16700	16650	37
324	20240304	132200	756691540	16660	16670	16680	16660	89
325	20240304	132100	755207240	16630	16630	16650	16610	147
326	20240304	132000	752760930	16640	16630	16640	16630	325
327	20240304	131900	747356150	16630	16630	16630	16630	497
328	20240304	131800	739091040	16610	16650	16660	16610	1831
329	20240304	131700	708650510	16660	16670	16670	16660	37
330	20240304	131600	708033960	16670	16670	16670	16670	5
331	20240304	131500	707950610	16680	16670	16680	16660	117
332	20240304	131400	705999130	16670	16660	16670	16660	40
333	20240304	131300	705332360	16660	16650	16660	16650	3
334	20240304	131200	705282400	16660	16640	16670	16640	115
335	20240304	131100	703367360	16630	16640	16640	16630	42
336	20240304	131000	702668500	16630	16630	16630	16630	3
337	20240304	130900	702618610	16650	16640	16650	16640	30
338	20240304	130800	702119140	16660	16630	16660	16630	166
339	20240304	130700	699355180	16630	16660	16660	16630	102
340	20240304	130600	697657500	16660	16660	16660	16660	34
341	20240304	130500	697091060	16670	16640	16670	16640	114
342	20240304	130400	695192240	16640	16640	16640	16640	81
343	20240304	130300	693844400	16640	16640	16640	16640	1
344	20240304	130200	693827760	16640	16630	16640	16630	95
345	20240304	130100	692247510	16630	16620	16630	16620	85
346	20240304	130000	690834010	16620	16620	16620	16620	22
347	20240304	125900	690468370	16620	16620	16620	16620	0
348	20240304	125800	690468370	16620	16640	16640	16620	148
349	20240304	125700	688007010	16630	16630	16630	16630	0
350	20240304	125600	688007010	16630	16630	16630	16630	14
351	20240304	125500	687774190	16640	16630	16640	16620	193
352	20240304	125400	684565310	16620	16650	16650	16620	35
353	20240304	125300	683983250	16640	16640	16640	16640	1
354	20240304	125200	683966610	16640	16640	16640	16640	1
355	20240304	125100	683949970	16670	16640	16670	16640	80
356	20240304	125000	682617420	16620	16620	16620	16620	0
357	20240304	124900	682617420	16620	16620	16620	16620	1
358	20240304	124800	682600800	16620	16620	16620	16620	966
359	20240304	124700	666545880	16620	16620	16620	16620	0
360	20240304	124600	666545880	16620	16630	16630	16620	225
361	20240304	124500	662805350	16640	16650	16650	16640	924
362	20240304	124400	647421280	16660	16660	16660	16660	80
363	20240304	124300	646088480	16660	16660	16660	16660	80
364	20240304	124200	644755680	16680	16680	16680	16680	0
365	20240304	124100	644755680	16680	16670	16680	16670	80
366	20240304	124000	643422010	16660	16660	16660	16660	161
367	20240304	123900	640739750	16670	16670	16670	16670	0
368	20240304	123800	640739750	16670	16670	16670	16670	80
369	20240304	123700	639406150	16660	16660	16660	16660	322
370	20240304	123600	634041630	16660	16660	16660	16660	0
371	20240304	123500	634041630	16660	16660	16660	16660	431
372	20240304	123400	626861170	16670	16670	16670	16670	80
373	20240304	123300	625527570	16670	16670	16670	16670	1
374	20240304	123200	625510900	16660	16660	16660	16660	12
375	20240304	123100	625310980	16680	16670	16680	16670	99
376	20240304	123000	623659850	16680	16680	16680	16680	0
377	20240304	122900	623659850	16680	16680	16680	16680	1477
378	20240304	122800	599023490	16680	16680	16680	16680	129
379	20240304	122700	596871770	16700	16700	16700	16700	80
380	20240304	122600	595535770	16680	16680	16680	16680	1
381	20240304	122500	595519090	16700	16700	16700	16700	0
382	20240304	122400	595519090	16700	16700	16700	16700	80
383	20240304	122300	594183090	16700	16700	16700	16700	1
384	20240304	122200	594166390	16700	16700	16700	16700	0
385	20240304	122100	594166390	16700	16700	16700	16700	0
386	20240304	122000	594166390	16700	16700	16700	16700	81
387	20240304	121900	592813690	16700	16700	16700	16700	0
388	20240304	121800	592813690	16700	16700	16700	16700	0
389	20240304	121700	592813690	16700	16700	16700	16700	80
390	20240304	121600	591477690	16700	16700	16700	16700	39
391	20240304	121500	590826390	16700	16700	16700	16700	44
392	20240304	121400	590091590	16700	16700	16700	16700	0
393	20240304	121300	590091590	16700	16700	16700	16700	0
394	20240304	121200	590091590	16700	16700	16700	16700	119
395	20240304	121100	588104290	16700	16700	16700	16700	80
396	20240304	121000	586768290	16700	16700	16700	16700	0
397	20240304	120900	586768290	16700	16700	16700	16700	0
398	20240304	120800	586768290	16700	16700	16700	16700	0
399	20240304	120700	586768290	16700	16700	16700	16700	80
400	20240304	120600	585432290	16700	16700	16700	16700	0
401	20240304	120500	585432290	16700	16700	16700	16700	0
402	20240304	120400	585432290	16700	16690	16700	16690	80
403	20240304	120300	584096830	16690	16690	16690	16690	0
404	20240304	120200	584096830	16690	16690	16690	16690	80
405	20240304	120100	582761630	16690	16690	16690	16690	9
406	20240304	120000	582611420	16700	16700	16700	16700	0
407	20240304	115900	582611420	16700	16700	16700	16700	0
408	20240304	115800	582611420	16700	16700	16700	16700	80
409	20240304	115700	581275420	16700	16700	16700	16700	176
410	20240304	115600	578336220	16700	16700	16700	16700	0
411	20240304	115500	578336220	16700	16700	16700	16700	4
412	20240304	115400	578269420	16690	16690	16690	16690	1
413	20240304	115300	578252730	16680	16700	16700	16680	22
414	20240304	115200	577885710	16700	16700	16710	16700	30
415	20240304	115100	577384700	16700	16700	16700	16700	48
416	20240304	115000	576583100	16700	16700	16700	16700	0
417	20240304	114900	576583100	16700	16700	16700	16700	0
418	20240304	114800	576583100	16700	16700	16700	16700	99
419	20240304	114700	574929800	16700	16700	16700	16700	30
420	20240304	114600	574428800	16700	16700	16700	16700	0
421	20240304	114500	574428800	16700	16690	16700	16690	80
422	20240304	114400	573093170	16680	16680	16680	16680	10
423	20240304	114300	572926370	16690	16690	16690	16690	20
424	20240304	114200	572592570	16690	16690	16690	16690	0
425	20240304	114100	572592570	16690	16680	16690	16680	148
426	20240304	114000	570123130	16690	16690	16690	16690	1
427	20240304	113900	570106440	16680	16680	16680	16680	0
428	20240304	113800	570106440	16680	16680	16680	16680	80
429	20240304	113700	568772040	16660	16670	16670	16660	487
430	20240304	113600	560657410	16670	16670	16670	16670	1
431	20240304	113500	560640740	16700	16700	16700	16700	34
432	20240304	113400	560072940	16700	16690	16700	16680	230
433	20240304	113300	556235560	16700	16700	16700	16700	0
434	20240304	113200	556235560	16700	16700	16700	16700	0
435	20240304	113100	556235560	16700	16700	16700	16700	111
436	20240304	113000	554381860	16700	16700	16700	16700	1
437	20240304	112900	554365160	16700	16700	16700	16700	1
438	20240304	112800	554348460	16700	16700	16700	16700	80
439	20240304	112700	553012460	16690	16690	16690	16690	2
440	20240304	112600	552979080	16700	16700	16700	16700	20
441	20240304	112500	552645080	16700	16700	16700	16700	0
442	20240304	112400	552645080	16700	16690	16700	16690	80
443	20240304	112300	551309390	16690	16690	16690	16690	0
444	20240304	112200	551309390	16690	16690	16690	16690	140
445	20240304	112100	548972790	16700	16690	16730	16690	202
446	20240304	112000	545600080	16690	16710	16730	16690	216
447	20240304	111900	541993130	16710	16710	16710	16710	3
448	20240304	111800	541943000	16710	16700	16710	16700	165
449	20240304	111700	539187190	16700	16700	16700	16700	196
450	20240304	111600	535913990	16710	16710	16710	16710	9
451	20240304	111500	535763600	16710	16710	16710	16710	0
452	20240304	111400	535763600	16710	16710	16710	16710	0
453	20240304	111300	535763600	16710	16700	16710	16700	42
454	20240304	111200	535061800	16700	16700	16700	16700	10
455	20240304	111100	534894800	16700	16700	16700	16700	100
456	20240304	111000	533224800	16700	16700	16700	16700	0
457	20240304	110900	533224800	16700	16700	16700	16700	200
458	20240304	110800	529884800	16710	16710	16710	16710	0
459	20240304	110700	529884800	16710	16710	16710	16710	1
460	20240304	110600	529868090	16720	16720	16720	16720	0
461	20240304	110500	529868090	16720	16700	16720	16700	29
462	20240304	110400	529383690	16700	16700	16700	16700	82
463	20240304	110300	528014290	16690	16690	16690	16690	2
464	20240304	110200	527980910	16690	16700	16700	16690	791
465	20240304	110100	514771380	16700	16720	16720	16700	74
466	20240304	110000	513534820	16720	16720	16720	16720	2
467	20240304	105900	513501380	16710	16710	16710	16710	17
468	20240304	105800	513217310	16700	16700	16700	16700	1
469	20240304	105700	513200610	16700	16710	16710	16700	69
470	20240304	105600	512047680	16740	16740	16740	16740	0
471	20240304	105500	512047680	16740	16710	16740	16710	4
472	20240304	105400	511980770	16740	16710	16740	16710	154
473	20240304	105300	509407400	16720	16720	16720	16720	5
474	20240304	105200	509323800	16720	16740	16740	16720	44
475	20240304	105100	508587840	16750	16750	16750	16750	0
476	20240304	105000	508587840	16750	16740	16750	16730	74
477	20240304	104900	507349070	16740	16730	16740	16730	405
478	20240304	104800	500572020	16720	16710	16720	16710	174
479	20240304	104700	497663480	16710	16710	16710	16710	0
480	20240304	104600	497663480	16710	16710	16710	16710	0
481	20240304	104500	497663480	16710	16710	16710	16710	76
482	20240304	104400	496393520	16710	16710	16710	16710	125
483	20240304	104300	494304770	16700	16700	16700	16700	60
484	20240304	104200	493302770	16700	16700	16700	16700	0
485	20240304	104100	493302770	16700	16700	16700	16700	0
486	20240304	104000	493302770	16700	16660	16700	16660	141
487	20240304	103900	490952430	16660	16660	16660	16660	59
488	20240304	103800	489969490	16670	16660	16670	16660	63
489	20240304	103700	488919870	16660	16660	16670	16660	272
490	20240304	103600	484386230	16660	16650	16660	16650	124
491	20240304	103500	482320990	16660	16660	16660	16650	84
492	20240304	103400	480922140	16650	16680	16700	16650	3589
493	20240304	103300	421127260	16660	16650	16660	16650	214
494	20240304	103200	417562610	16650	16650	16650	16650	60
495	20240304	103100	416563610	16660	16670	16670	16650	93
496	20240304	103000	415014800	16680	16650	16680	16650	141
497	20240304	102900	412664380	16660	16680	16680	16660	394
498	20240304	102800	406093490	16680	16680	16700	16670	64
499	20240304	102700	405026260	16700	16700	16700	16680	118
500	20240304	102600	403055940	16690	16700	16700	16660	63
501	20240304	102500	402005510	16630	16660	16710	16630	206
502	20240304	102400	398577870	16670	16640	16700	16640	122
503	20240304	102300	396545700	16640	16640	16700	16640	175
504	20240304	102200	393630370	16650	16640	16670	16630	93
505	20240304	102100	392082600	16660	16630	16700	16630	132
506	20240304	102000	389884320	16630	16630	16700	16630	141
507	20240304	101900	387533890	16630	16630	16630	16630	65
508	20240304	101800	386452940	16630	16620	16740	16620	498
509	20240304	101700	378135520	16620	16630	16700	16620	184
510	20240304	101600	375072880	16620	16640	16650	16620	93
511	20240304	101500	373524790	16630	16630	16640	16630	80
512	20240304	101400	372194240	16630	16630	16640	16630	71
513	20240304	101300	371013420	16640	16660	16700	16640	228
514	20240304	101200	367212450	16660	16660	16670	16660	85
515	20240304	101100	365796340	16660	16700	16700	16660	514
516	20240304	101000	357216720	16700	16700	16700	16700	11
517	20240304	100900	357033020	16700	16700	16700	16700	5
518	20240304	100800	356949520	16700	16700	16700	16700	5
519	20240304	100700	356866020	16700	16710	16710	16700	25
520	20240304	100600	356448470	16710	16710	16710	16700	149
521	20240304	100500	353959440	16740	16720	16740	16710	94
522	20240304	100400	352387120	16710	16710	16710	16700	77
523	20240304	100300	351100460	16700	16700	16710	16700	163
524	20240304	100200	348377660	16700	16710	16710	16700	40
525	20240304	100100	347709310	16740	16730	16740	16720	179
526	20240304	100000	344713970	16740	16740	16750	16730	335
527	20240304	095900	339106070	16730	16740	16740	16730	181
528	20240304	095800	336076200	16740	16730	16740	16730	149
529	20240304	095700	333581970	16730	16720	16730	16720	239
530	20240304	095600	329583690	16720	16710	16720	16710	203
531	20240304	095500	326189560	16710	16700	16710	16690	135
532	20240304	095400	323934740	16700	16700	16700	16700	6
533	20240304	095300	323834540	16700	16690	16700	16690	6
534	20240304	095200	323734370	16690	16700	16710	16690	31
535	20240304	095100	323216710	16710	16710	16720	16690	826
536	20240304	095000	309419590	16730	16730	16730	16730	21
537	20240304	094900	309068260	16730	16730	16740	16720	170
538	20240304	094800	306224620	16730	16730	16730	16730	0
539	20240304	094700	306224620	16730	16740	16740	16730	5
540	20240304	094600	306140930	16730	16730	16740	16730	36
541	20240304	094500	305538330	16720	16750	16750	16720	371
542	20240304	094400	299332010	16760	16730	16760	16730	152
543	20240304	094300	296787010	16720	16720	16720	16720	10
544	20240304	094200	296619810	16730	16740	16760	16730	203
545	20240304	094100	293218720	16750	16740	16760	16740	88
546	20240304	094000	291744820	16770	16740	16770	16740	261
547	20240304	093900	287367940	16770	16770	16770	16770	1
548	20240304	093800	287351170	16770	16760	16770	16760	501
549	20240304	093700	278954400	16760	16760	16760	16750	38
550	20240304	093600	278317540	16760	16750	16760	16750	141
551	20240304	093500	275955100	16750	16750	16750	16750	69
552	20240304	093400	274799350	16750	16760	16760	16750	175
553	20240304	093300	271867940	16750	16720	16750	16720	360
554	20240304	093200	265846800	16720	16710	16720	16710	85
555	20240304	093100	264426420	16720	16720	16720	16720	2
556	20240304	093000	264392980	16720	16700	16720	16700	4
557	20240304	092900	264326120	16700	16700	16700	16700	176
558	20240304	092800	261386920	16700	16700	16700	16700	464
559	20240304	092700	253638120	16700	16690	16700	16690	54
560	20240304	092600	252736850	16690	16640	16690	16640	156
561	20240304	092500	250133560	16630	16630	16630	16630	430
562	20240304	092400	242982660	16630	16690	16690	16630	602
563	20240304	092300	232956280	16690	16690	16690	16690	81
564	20240304	092200	231604390	16690	16690	16690	16610	90
565	20240304	092100	230106040	16610	16600	16700	16600	1455
566	20240304	092000	205925790	16610	16610	16610	16610	501
567	20240304	091900	197604180	16610	16610	16660	16610	2177
568	20240304	091800	161394290	16600	16620	16620	16580	834
569	20240304	091700	147551050	16630	16650	16660	16630	230
570	20240304	091600	143724020	16660	16660	16670	16640	346
571	20240304	091500	137962370	16690	16700	16700	16690	371
572	20240304	091400	131768060	16690	16660	16710	16660	772
573	20240304	091300	118891520	16660	16660	16660	16650	163
574	20240304	091200	116176440	16660	16700	16700	16660	431
575	20240304	091100	108995050	16690	16690	16690	16650	703
576	20240304	091000	97264710	16680	16590	16680	16570	863
577	20240304	090900	82932130	16550	16600	16600	16530	114
578	20240304	090800	81042100	16530	16570	16610	16530	362
579	20240304	090700	75046540	16610	16530	16610	16530	75
580	20240304	090600	73806710	16530	16540	16540	16530	162
581	20240304	090500	71128430	16550	16570	16590	16550	359
582	20240304	090400	65179640	16570	16520	16570	16520	630
583	20240304	090300	54764280	16540	16570	16570	16520	1101
584	20240304	090200	36555730	16610	16620	16620	16520	1275
585	20240304	090100	15465690	16620	16710	16710	16610	316
586	20240304	090000	10214840	16720	16710	16720	16610	610