KissMeData/033640/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	190700	2676100120	16970	16970	16970	16970	3417
3	20240329	190600	2676100120	16970	16970	16970	16970	0
4	20240329	190500	2676100120	16970	16970	16970	16970	0
5	20240329	190400	2676100120	16970	16970	16970	16970	0
6	20240329	190300	2676100120	16970	16970	16970	16970	0
7	20240329	190200	2676100120	16970	16970	16970	16970	0
8	20240329	190100	2676100120	16970	16970	16970	16970	0
9	20240329	190000	2676100120	16970	16970	16970	16970	0
10	20240329	185900	2676100120	16970	16970	16970	16970	0
11	20240329	185800	2676100120	16970	16970	16970	16970	0
12	20240329	185700	2676100120	16970	16970	16970	16970	0
13	20240329	185600	2676100120	16970	16970	16970	16970	0
14	20240329	185500	2676100120	16970	16970	16970	16970	0
15	20240329	185400	2676100120	16970	16970	16970	16970	0
16	20240329	185300	2676100120	16970	16970	16970	16970	0
17	20240329	185200	2676100120	16970	16970	16970	16970	0
18	20240329	185100	2676100120	16970	16970	16970	16970	0
19	20240329	185000	2676100120	16970	16970	16970	16970	0
20	20240329	184900	2676100120	16970	16970	16970	16970	0
21	20240329	184800	2676100120	16970	16970	16970	16970	0
22	20240329	184700	2676100120	16970	16970	16970	16970	0
23	20240329	184600	2676100120	16970	16970	16970	16970	0
24	20240329	184500	2676100120	16970	16970	16970	16970	0
25	20240329	184400	2676100120	16970	16970	16970	16970	0
26	20240329	184300	2676100120	16970	16970	16970	16970	0
27	20240329	184200	2676100120	16970	16970	16970	16970	0
28	20240329	184100	2676100120	16970	16970	16970	16970	0
29	20240329	184000	2676100120	16970	16970	16970	16970	0
30	20240329	183900	2676100120	16970	16970	16970	16970	0
31	20240329	183800	2676100120	16970	16970	16970	16970	0
32	20240329	183700	2676100120	16970	16970	16970	16970	3417
33	20240329	183600	2676100120	16970	16970	16970	16970	0
34	20240329	183500	2676100120	16970	16970	16970	16970	0
35	20240329	183400	2676100120	16970	16970	16970	16970	0
36	20240329	183300	2676100120	16970	16970	16970	16970	0
37	20240329	183200	2676100120	16970	16970	16970	16970	0
38	20240329	183100	2676100120	16970	16970	16970	16970	0
39	20240329	183000	2676100120	16970	16970	16970	16970	0
40	20240329	182900	2676100120	16970	16970	16970	16970	0
41	20240329	182800	2676100120	16970	16970	16970	16970	0
42	20240329	182700	2676100120	16970	16970	16970	16970	0
43	20240329	182600	2676100120	16970	16970	16970	16970	0
44	20240329	182500	2676100120	16970	16970	16970	16970	0
45	20240329	182400	2676100120	16970	16970	16970	16970	0
46	20240329	182300	2676100120	16970	16970	16970	16970	0
47	20240329	182200	2676100120	16970	16970	16970	16970	0
48	20240329	182100	2676100120	16970	16970	16970	16970	0
49	20240329	182000	2676100120	16970	16970	16970	16970	0
50	20240329	181900	2676100120	16970	16970	16970	16970	0
51	20240329	181800	2676100120	16970	16970	16970	16970	0
52	20240329	181700	2676100120	16970	16970	16970	16970	0
53	20240329	181600	2676100120	16970	16970	16970	16970	0
54	20240329	181500	2676100120	16970	16970	16970	16970	0
55	20240329	181400	2676100120	16970	16970	16970	16970	0
56	20240329	181300	2676100120	16970	16970	16970	16970	0
57	20240329	181200	2676100120	16970	16970	16970	16970	0
58	20240329	181100	2676100120	16970	16970	16970	16970	0
59	20240329	181000	2676100120	16970	16970	16970	16970	0
60	20240329	180900	2676100120	16970	16970	16970	16970	0
61	20240329	180800	2676100120	16970	16970	16970	16970	0
62	20240329	180700	2676100120	16970	16970	16970	16970	3417
63	20240329	180600	2676100120	16970	16970	16970	16970	0
64	20240329	180500	2676100120	16970	16970	16970	16970	0
65	20240329	180400	2676100120	16970	16970	16970	16970	0
66	20240329	180300	2676100120	16970	16970	16970	16970	0
67	20240329	180200	2676100120	16970	16970	16970	16970	0
68	20240329	180100	2676100120	16970	16970	16970	16970	0
69	20240329	180000	2676100120	16970	16970	16970	16970	0
70	20240329	175900	2676100120	16970	16970	16970	16970	0
71	20240329	175800	2676100120	16970	16970	16970	16970	0
72	20240329	175700	2676100120	16970	16970	16970	16970	0
73	20240329	175600	2676100120	16970	16970	16970	16970	0
74	20240329	175500	2676100120	16970	16970	16970	16970	0
75	20240329	175400	2676100120	16970	16970	16970	16970	0
76	20240329	175300	2676100120	16970	16970	16970	16970	0
77	20240329	175200	2676100120	16970	16970	16970	16970	0
78	20240329	175100	2676100120	16970	16970	16970	16970	0
79	20240329	175000	2676100120	16970	16970	16970	16970	0
80	20240329	174900	2676100120	16970	16970	16970	16970	0
81	20240329	174800	2676100120	16970	16970	16970	16970	0
82	20240329	174700	2676100120	16970	16970	16970	16970	0
83	20240329	174600	2676100120	16970	16970	16970	16970	0
84	20240329	174500	2676100120	16970	16970	16970	16970	0
85	20240329	174400	2676100120	16970	16970	16970	16970	0
86	20240329	174300	2676100120	16970	16970	16970	16970	0
87	20240329	174200	2676100120	16970	16970	16970	16970	0
88	20240329	174100	2676100120	16970	16970	16970	16970	0
89	20240329	174000	2676100120	16970	16970	16970	16970	0
90	20240329	173900	2676100120	16970	16970	16970	16970	0
91	20240329	173800	2676100120	16970	16970	16970	16970	0
92	20240329	173700	2676100120	16970	16970	16970	16970	3417
93	20240329	173600	2676100120	16970	16970	16970	16970	0
94	20240329	173500	2676100120	16970	16970	16970	16970	0
95	20240329	173400	2676100120	16970	16970	16970	16970	0
96	20240329	173300	2676100120	16970	16970	16970	16970	0
97	20240329	173200	2676100120	16970	16970	16970	16970	0
98	20240329	173100	2676100120	16970	16970	16970	16970	0
99	20240329	173000	2676100120	16970	16970	16970	16970	0
100	20240329	172900	2676100120	16970	16970	16970	16970	0
101	20240329	172800	2676100120	16970	16970	16970	16970	0
102	20240329	172700	2676100120	16970	16970	16970	16970	0
103	20240329	172600	2676100120	16970	16970	16970	16970	0
104	20240329	172500	2676100120	16970	16970	16970	16970	0
105	20240329	172400	2676100120	16970	16970	16970	16970	0
106	20240329	172300	2676100120	16970	16970	16970	16970	0
107	20240329	172200	2676100120	16970	16970	16970	16970	0
108	20240329	172100	2676100120	16970	16970	16970	16970	0
109	20240329	172000	2676100120	16970	16970	16970	16970	0
110	20240329	171900	2676100120	16970	16970	16970	16970	0
111	20240329	171800	2676100120	16970	16970	16970	16970	0
112	20240329	171700	2676100120	16970	16970	16970	16970	0
113	20240329	171600	2676100120	16970	16970	16970	16970	0
114	20240329	171500	2676100120	16970	16970	16970	16970	0
115	20240329	171400	2676100120	16970	16970	16970	16970	0
116	20240329	171300	2676100120	16970	16970	16970	16970	0
117	20240329	171200	2676100120	16970	16970	16970	16970	0
118	20240329	171100	2676100120	16970	16970	16970	16970	0
119	20240329	171000	2676100120	16970	16970	16970	16970	0
120	20240329	170900	2676100120	16970	16970	16970	16970	0
121	20240329	170800	2676100120	16970	16970	16970	16970	0
122	20240329	170700	2676100120	16970	16970	16970	16970	3417
123	20240329	170600	2676100120	16970	16970	16970	16970	0
124	20240329	170500	2676100120	16970	16970	16970	16970	0
125	20240329	170400	2676100120	16970	16970	16970	16970	0
126	20240329	170300	2676100120	16970	16970	16970	16970	0
127	20240329	170200	2676100120	16970	16970	16970	16970	0
128	20240329	170100	2676100120	16970	16970	16970	16970	0
129	20240329	170000	2676100120	16970	16970	16970	16970	0
130	20240329	165900	2676100120	16970	16970	16970	16970	0
131	20240329	165800	2676100120	16970	16970	16970	16970	0
132	20240329	165700	2676100120	16970	16970	16970	16970	0
133	20240329	165600	2676100120	16970	16970	16970	16970	0
134	20240329	165500	2676100120	16970	16970	16970	16970	0
135	20240329	165400	2676100120	16970	16970	16970	16970	0
136	20240329	165300	2676100120	16970	16970	16970	16970	0
137	20240329	165200	2676100120	16970	16970	16970	16970	0
138	20240329	165100	2676100120	16970	16970	16970	16970	0
139	20240329	165000	2676100120	16970	16970	16970	16970	0
140	20240329	164900	2676100120	16970	16970	16970	16970	0
141	20240329	164800	2676100120	16970	16970	16970	16970	0
142	20240329	164700	2676100120	16970	16970	16970	16970	0
143	20240329	164600	2676100120	16970	16970	16970	16970	0
144	20240329	164500	2676100120	16970	16970	16970	16970	0
145	20240329	164400	2676100120	16970	16970	16970	16970	0
146	20240329	164300	2676100120	16970	16970	16970	16970	0
147	20240329	164200	2676100120	16970	16970	16970	16970	0
148	20240329	164100	2676100120	16970	16970	16970	16970	0
149	20240329	164000	2676100120	16970	16970	16970	16970	0
150	20240329	163900	2676100120	16970	16970	16970	16970	0
151	20240329	163800	2676100120	16970	16970	16970	16970	0
152	20240329	163700	2676100120	16970	16970	16970	16970	3417
153	20240329	163600	2676100120	16970	16970	16970	16970	0
154	20240329	163500	2676100120	16970	16970	16970	16970	0
155	20240329	163400	2676100120	16970	16970	16970	16970	0
156	20240329	163300	2676100120	16970	16970	16970	16970	0
157	20240329	163200	2676100120	16970	16970	16970	16970	0
158	20240329	163100	2676100120	16970	16970	16970	16970	0
159	20240329	163000	2676100120	16970	16970	16970	16970	0
160	20240329	162900	2676100120	16970	16970	16970	16970	0
161	20240329	162800	2676100120	16970	16970	16970	16970	0
162	20240329	162700	2676100120	16970	16970	16970	16970	0
163	20240329	162600	2676100120	16970	16970	16970	16970	0
164	20240329	162500	2676100120	16970	16970	16970	16970	0
165	20240329	162400	2676100120	16970	16970	16970	16970	0
166	20240329	162300	2676100120	16970	16970	16970	16970	0
167	20240329	162200	2676100120	16970	16970	16970	16970	0
168	20240329	162100	2676100120	16970	16970	16970	16970	0
169	20240329	162000	2676100120	16970	16970	16970	16970	0
170	20240329	161900	2676100120	16970	16970	16970	16970	0
171	20240329	161800	2676100120	16970	16970	16970	16970	0
172	20240329	161700	2676100120	16970	16970	16970	16970	0
173	20240329	161600	2676100120	16970	16970	16970	16970	0
174	20240329	161500	2676100120	16970	16970	16970	16970	0
175	20240329	161400	2676100120	16970	16970	16970	16970	0
176	20240329	161300	2676100120	16970	16970	16970	16970	0
177	20240329	161200	2676100120	16970	16970	16970	16970	0
178	20240329	161100	2676100120	16970	16970	16970	16970	0
179	20240329	161000	2676100120	16970	16970	16970	16970	0
180	20240329	160900	2676100120	16970	16970	16970	16970	0
181	20240329	160800	2676100120	16970	16970	16970	16970	0
182	20240329	160700	2676100120	16970	16970	16970	16970	3417
183	20240329	160600	2676100120	16970	16970	16970	16970	0
184	20240329	160500	2676100120	16970	16970	16970	16970	0
185	20240329	160400	2676100120	16970	16970	16970	16970	0
186	20240329	160300	2676100120	16970	16970	16970	16970	0
187	20240329	160200	2676100120	16970	16970	16970	16970	0
188	20240329	160100	2676100120	16970	16970	16970	16970	0
189	20240329	160000	2676100120	16970	16970	16970	16970	0
190	20240329	155900	2676100120	16970	16970	16970	16970	0
191	20240329	155800	2676100120	16970	16970	16970	16970	0
192	20240329	155700	2676100120	16970	16970	16970	16970	0
193	20240329	155600	2676100120	16970	16970	16970	16970	0
194	20240329	155500	2676100120	16970	16970	16970	16970	0
195	20240329	155400	2676100120	16970	16970	16970	16970	0
196	20240329	155300	2676100120	16970	16970	16970	16970	0
197	20240329	155200	2676100120	16970	16970	16970	16970	0
198	20240329	155100	2676100120	16970	16970	16970	16970	0
199	20240329	155000	2676100120	16970	16970	16970	16970	0
200	20240329	154900	2676100120	16970	16970	16970	16970	0
201	20240329	154800	2676100120	16970	16970	16970	16970	0
202	20240329	154700	2676100120	16970	16970	16970	16970	0
203	20240329	154600	2676100120	16970	16970	16970	16970	0
204	20240329	154500	2676100120	16970	16970	16970	16970	0
205	20240329	154400	2676100120	16970	16970	16970	16970	0
206	20240329	154300	2676100120	16970	16970	16970	16970	0
207	20240329	154200	2676100120	16970	16970	16970	16970	0
208	20240329	154100	2676100120	16970	16970	16970	16970	0
209	20240329	154000	2676100120	16970	16970	16970	16970	0
210	20240329	153900	2676100120	16970	16970	16970	16970	0
211	20240329	153800	2676100120	16970	16970	16970	16970	0
212	20240329	153700	2676100120	16970	16970	16970	16970	3417
213	20240329	153600	2676100120	16970	16970	16970	16970	0
214	20240329	153500	2676100120	16970	16970	16970	16970	0
215	20240329	153400	2676100120	16970	16970	16970	16970	0
216	20240329	153300	2676100120	16970	16970	16970	16970	0
217	20240329	153200	2676100120	16970	16970	16970	16970	0
218	20240329	153100	2676100120	16970	16970	16970	16970	0
219	20240329	153000	2676100120	16970	16970	16970	16970	3417
220	20240329	152900	2618113630	16970	16970	16970	16970	0
221	20240329	152800	2618113630	16970	16970	16970	16970	0
222	20240329	152700	2618113630	16970	16970	16970	16970	0
223	20240329	152600	2618113630	16970	16970	16970	16970	0
224	20240329	152500	2618113630	16970	16970	16970	16970	0
225	20240329	152400	2618113630	16970	16970	16970	16970	0
226	20240329	152300	2618113630	16970	16970	16970	16970	0
227	20240329	152200	2618113630	16970	16970	16970	16970	0
228	20240329	152100	2618113630	16970	16970	16970	16970	0
229	20240329	152000	2618113630	16970	16970	16970	16970	0
230	20240329	151900	2618113630	16970	16960	16970	16960	1010
231	20240329	151800	2600982470	16970	16960	16970	16960	406
232	20240329	151700	2594096610	16960	16970	16970	16960	602
233	20240329	151600	2583885950	16960	16960	16970	16960	348
234	20240329	151500	2577983410	16970	16970	16970	16960	116
235	20240329	151400	2576015690	16970	16960	16970	16960	71
236	20240329	151300	2574810830	16970	16970	16970	16960	400
237	20240329	151200	2568026780	16970	16960	16970	16960	844
238	20240329	151100	2553710470	16960	16970	16970	16960	269
239	20240329	151000	2549145890	16970	16960	16970	16960	92
240	20240329	150900	2547585470	16960	16970	16970	16960	68
241	20240329	150800	2546432010	16970	16960	16970	16960	519
242	20240329	150700	2537629760	16970	16970	16970	16970	55
243	20240329	150600	2536696410	16970	16970	16970	16960	67
244	20240329	150500	2535559450	16960	16960	16960	16960	118
245	20240329	150400	2533558170	16960	16970	16970	16960	2
246	20240329	150300	2533524240	16960	16930	16960	16930	1361
247	20240329	150200	2510464950	16920	16920	16930	16920	409
248	20240329	150100	2503544080	16920	16930	16930	16920	74
249	20240329	150000	2502291460	16910	16910	16920	16910	159
250	20240329	145900	2499602650	16910	16900	16910	16900	622
251	20240329	145800	2489089850	16900	16910	16910	16900	211
252	20240329	145700	2485522200	16910	16910	16910	16910	239
253	20240329	145600	2481480710	16910	16910	16910	16900	305
254	20240329	145500	2476323600	16910	16900	16910	16900	184
255	20240329	145400	2473213620	16900	16910	16910	16900	1139
256	20240329	145300	2453961920	16910	16920	16920	16910	1379
257	20240329	145200	2430641930	16930	16920	16930	16910	229
258	20240329	145100	2426767270	16920	16920	16920	16910	284
259	20240329	145000	2421963410	16920	16920	16920	16920	95
260	20240329	144900	2420356010	16920	16930	16930	16920	343
261	20240329	144800	2414552300	16920	16930	16930	16920	217
262	20240329	144700	2410879660	16920	16940	16940	16920	888
263	20240329	144600	2395846620	16940	16940	16940	16940	49
264	20240329	144500	2395016560	16930	16940	16940	16930	262
265	20240329	144400	2390579340	16940	16940	16940	16940	679
266	20240329	144300	2379077080	16940	16960	16960	16940	2422
267	20240329	144200	2338025240	16960	16960	16960	16960	1
268	20240329	144100	2338008280	16960	16960	16960	16950	1376
269	20240329	144000	2314674900	16960	16970	16970	16960	554
270	20240329	143900	2305274950	16970	16980	16980	16970	68
271	20240329	143800	2304120890	16970	16980	16980	16970	26
272	20240329	143700	2303679450	16980	16980	16980	16980	20
273	20240329	143600	2303339850	16970	16970	16970	16970	24
274	20240329	143500	2302932570	16970	16970	16970	16970	66
275	20240329	143400	2301812550	16970	16970	16970	16970	30
276	20240329	143300	2301303450	16970	16970	16970	16970	64
277	20240329	143200	2300217370	16970	16970	16970	16970	393
278	20240329	143100	2293548160	16970	16970	16970	16970	256
279	20240329	143000	2289203840	16970	16970	16970	16970	92
280	20240329	142900	2287642600	16970	16960	16970	16960	69
281	20240329	142800	2286472060	16960	16960	16970	16960	202
282	20240329	142700	2283046040	16980	16970	16980	16970	137
283	20240329	142600	2280720680	16970	16960	16970	16960	200
284	20240329	142500	2277326780	16970	16970	16970	16960	184
285	20240329	142400	2274204600	16970	16970	16970	16970	606
286	20240329	142300	2263920780	16970	16970	16970	16970	30
287	20240329	142200	2263411680	16970	16970	16970	16970	601
288	20240329	142100	2253212710	16970	16980	16980	16970	118
289	20240329	142000	2251209120	16970	16970	16980	16970	142
290	20240329	141900	2248799280	16970	16980	16990	16970	651
291	20240329	141800	2237750460	16980	16980	16980	16980	105
292	20240329	141700	2235967560	16980	16980	16980	16970	228
293	20240329	141600	2232097740	16970	16970	16970	16970	0
294	20240329	141500	2232097740	16970	16970	16970	16970	108
295	20240329	141400	2230264980	16980	16980	16980	16980	38
296	20240329	141300	2229619740	16980	16980	16980	16970	783
297	20240329	141200	2216325400	16980	16990	16990	16980	4
298	20240329	141100	2216257460	16990	17000	17000	16990	813
299	20240329	141000	2202443020	17000	17000	17000	17000	142
300	20240329	140900	2200029020	17000	17010	17010	17000	43
301	20240329	140800	2199297910	17000	17010	17010	17000	646
302	20240329	140700	2188313960	17020	17020	17020	17010	1475
303	20240329	140600	2163219930	17020	17050	17050	17020	125
304	20240329	140500	2161088770	17060	17040	17060	17040	58
305	20240329	140400	2160100340	17050	17040	17050	17040	14
306	20240329	140300	2159861650	17040	17040	17040	17040	160
307	20240329	140200	2157135250	17060	17060	17060	17060	63
308	20240329	140100	2156060470	17070	17020	17070	17020	607
309	20240329	140000	2145723690	17020	17020	17020	17020	288
310	20240329	135900	2140821930	17020	17020	17020	17020	31
311	20240329	135800	2140294310	17020	17020	17020	17020	105
312	20240329	135700	2138507210	17020	17010	17020	17010	282
313	20240329	135600	2133710340	17020	17020	17020	17020	81
314	20240329	135500	2132331720	17020	17020	17020	17020	1
315	20240329	135400	2132314700	17010	17000	17020	17000	431
316	20240329	135300	2124981590	17010	17010	17010	17010	336
317	20240329	135200	2119266230	17010	17020	17020	17010	16
318	20240329	135100	2118993930	17010	17010	17020	17010	43
319	20240329	135000	2118262400	17000	17000	17000	17000	20
320	20240329	134900	2117922400	17000	17000	17000	17000	49
321	20240329	134800	2117089400	17000	17010	17010	17000	1417
322	20240329	134700	2092996430	17020	17020	17020	17020	0
323	20240329	134600	2092996430	17020	17020	17020	17020	269
324	20240329	134500	2088418050	17020	17020	17020	17020	239
325	20240329	134400	2084350270	17010	17010	17010	17010	10
326	20240329	134300	2084180170	17020	17020	17020	17020	109
327	20240329	134200	2082324990	17020	17040	17040	17020	366
328	20240329	134100	2076091730	17050	17050	17050	17050	6
329	20240329	134000	2075989430	17060	17050	17060	17040	383
330	20240329	133900	2069461110	17050	17050	17050	17050	449
331	20240329	133800	2061805660	17050	17050	17050	17050	10
332	20240329	133700	2061635160	17060	17060	17060	17060	12
333	20240329	133600	2061430440	17060	17060	17060	17050	73
334	20240329	133500	2060185080	17060	17060	17060	17060	5
335	20240329	133400	2060099780	17060	17060	17060	17060	117
336	20240329	133300	2058103760	17060	17060	17060	17060	10
337	20240329	133200	2057933160	17060	17060	17060	17060	100
338	20240329	133100	2056227160	17060	17060	17060	17060	223
339	20240329	133000	2052422780	17060	17050	17060	17050	267
340	20240329	132900	2047870420	17050	17050	17050	17050	21
341	20240329	132800	2047512370	17050	17050	17050	17050	279
342	20240329	132700	2042755420	17050	17040	17050	17040	53
343	20240329	132600	2041852280	17020	17020	17020	17020	112
344	20240329	132500	2039946040	17020	17020	17020	17020	76
345	20240329	132400	2038652520	17050	17040	17050	17040	32
346	20240329	132300	2038107230	17040	17010	17040	17010	107
347	20240329	132200	2036287110	17010	17020	17020	17010	259
348	20240329	132100	2031881060	17020	17030	17030	17020	227
349	20240329	132000	2028017500	17020	17030	17030	17020	140
350	20240329	131900	2025634300	17050	17050	17050	17030	840
351	20240329	131800	2011323130	17050	17080	17080	17050	440
352	20240329	131700	2003820040	17080	17080	17080	17080	0
353	20240329	131600	2003820040	17080	17080	17080	17080	8
354	20240329	131500	2003683400	17080	17070	17080	17070	116
355	20240329	131400	2001702320	17070	17070	17070	17070	327
356	20240329	131300	1996120430	17080	17080	17080	17080	38
357	20240329	131200	1995471390	17080	17080	17080	17070	106
358	20240329	131100	1993660960	17080	17100	17100	17080	202
359	20240329	131000	1990210760	17100	17100	17100	17090	252
360	20240329	130900	1985903720	17100	17100	17100	17100	240
361	20240329	130800	1981799720	17100	17100	17100	17100	62
362	20240329	130700	1980739520	17100	17120	17120	17100	234
363	20240329	130600	1976736080	17110	17120	17120	17110	191
364	20240329	130500	1973466180	17120	17120	17120	17110	381
365	20240329	130400	1966945200	17120	17120	17120	17120	0
366	20240329	130300	1966945200	17120	17100	17120	17100	618
367	20240329	130200	1956371920	17100	17110	17110	17090	479
368	20240329	130100	1948180130	17120	17120	17120	17120	205
369	20240329	130000	1944670530	17120	17110	17120	17110	85
370	20240329	125900	1943216050	17120	17100	17120	17090	889
371	20240329	125800	1928013750	17100	17120	17120	17100	1573
372	20240329	125700	1901111590	17120	17100	17120	17100	102
373	20240329	125600	1899365450	17100	17100	17120	17100	318
374	20240329	125500	1893924090	17100	17100	17100	17100	125
375	20240329	125400	1891786590	17100	17100	17100	17090	172
376	20240329	125300	1888845480	17090	17080	17090	17080	110
377	20240329	125200	1886965680	17090	17080	17090	17080	97
378	20240329	125100	1885308820	17080	17040	17080	17040	1558
379	20240329	125000	1858737460	17040	17040	17040	17040	0
380	20240329	124900	1858737460	17040	17040	17040	17030	29
381	20240329	124800	1858243450	17030	17030	17030	17030	242
382	20240329	124700	1854122190	17030	17020	17030	17020	581
383	20240329	124600	1844229840	17030	17030	17030	17020	86
384	20240329	124500	1842765360	17020	17020	17020	17020	120
385	20240329	124400	1840722960	17020	17020	17030	17020	171
386	20240329	124300	1837812530	17020	17020	17020	17020	576
387	20240329	124200	1828009010	17020	17020	17020	17020	124
388	20240329	124100	1825898530	17010	17020	17020	17010	513
389	20240329	124000	1817172380	17010	17010	17010	17010	0
390	20240329	123900	1817172380	17010	17020	17020	17010	72
391	20240329	123800	1815947050	17010	17010	17010	17010	0
392	20240329	123700	1815947050	17010	17010	17010	17010	83
393	20240329	123600	1814535220	17010	17010	17010	17010	222
394	20240329	123500	1810759000	17010	17010	17010	17010	265
395	20240329	123400	1806251350	17010	17020	17020	17010	431
396	20240329	123300	1798919460	17020	17020	17020	17020	5
397	20240329	123200	1798834360	17010	17010	17010	17010	73
398	20240329	123100	1797592630	17010	17000	17010	17000	261
399	20240329	123000	1793154520	17000	17000	17000	17000	51
400	20240329	122900	1792287520	17000	17000	17000	17000	64
401	20240329	122800	1791199520	17000	16990	17000	16990	475
402	20240329	122700	1783124570	16990	16990	16990	16990	182
403	20240329	122600	1780032390	16980	16980	16980	16970	56
404	20240329	122500	1779081620	16980	16980	16980	16980	0
405	20240329	122400	1779081620	16980	16970	16980	16970	240
406	20240329	122300	1775006470	16980	16980	16980	16980	137
407	20240329	122200	1772680210	16970	16970	16970	16970	30
408	20240329	122100	1772171110	16970	16970	16970	16970	1
409	20240329	122000	1772154140	16970	16970	16970	16970	0
410	20240329	121900	1772154140	16970	16970	16970	16970	68
411	20240329	121800	1771000180	16970	16970	16970	16970	1
412	20240329	121700	1770983210	16970	16960	16970	16960	954
413	20240329	121600	1754802370	16970	16970	16970	16970	62
414	20240329	121500	1753750230	16970	16960	16970	16960	101
415	20240329	121400	1752037260	16970	16970	16970	16960	213
416	20240329	121300	1748424650	16960	16960	16960	16960	0
417	20240329	121200	1748424650	16960	16970	16970	16960	100
418	20240329	121100	1746728190	16970	16970	16970	16970	25
419	20240329	121000	1746303940	16970	16970	16970	16970	32
420	20240329	120900	1745760900	16970	16980	16980	16970	27
421	20240329	120800	1745302690	16980	16960	16980	16960	120
422	20240329	120700	1743267290	16960	16960	16960	16960	333
423	20240329	120600	1737619610	16960	16960	16960	16960	227
424	20240329	120500	1733769690	16960	16950	16960	16950	1004
425	20240329	120400	1716750910	16960	16950	16960	16950	74
426	20240329	120300	1715495910	16960	16960	16960	16960	0
427	20240329	120200	1715495910	16960	16960	16960	16960	146
428	20240329	120100	1713019750	16960	16960	16960	16960	54
429	20240329	120000	1712103910	16960	16960	16960	16960	149
430	20240329	115900	1709576870	16960	16960	16960	16960	180
431	20240329	115800	1706524070	16970	16980	16980	16970	24
432	20240329	115700	1706116670	16980	16980	16980	16980	64
433	20240329	115600	1705029950	16980	16980	16980	16980	0
434	20240329	115500	1705029950	16980	16970	16980	16970	204
435	20240329	115400	1701566040	16980	16980	16980	16980	0
436	20240329	115300	1701566040	16980	16960	16980	16960	64
437	20240329	115200	1700480580	16980	16970	16980	16970	40
438	20240329	115100	1699801770	16970	16970	16970	16970	261
439	20240329	115000	1695372600	16970	16970	16970	16970	208
440	20240329	114900	1691842840	16970	16970	16970	16970	5
441	20240329	114800	1691757990	16980	16980	16980	16980	40
442	20240329	114700	1691078790	16980	16980	16980	16980	108
443	20240329	114600	1689244950	16980	16980	16980	16980	385
444	20240329	114500	1682707650	16980	16980	16990	16980	55
445	20240329	114400	1681773500	16990	16990	16990	16990	5
446	20240329	114300	1681688550	16990	16990	16990	16990	85
447	20240329	114200	1680244400	16990	16980	16990	16980	722
448	20240329	114100	1667984370	16990	16990	16990	16990	10
449	20240329	114000	1667814470	17020	17020	17020	16980	721
450	20240329	113900	1655559480	17020	17010	17020	17010	62
451	20240329	113800	1654504740	17000	17010	17010	17000	29
452	20240329	113700	1654011620	17010	17000	17010	17000	39
453	20240329	113600	1653348440	17000	17000	17000	17000	11
454	20240329	113500	1653161440	17000	17000	17000	17000	443
455	20240329	113400	1645630440	17000	17010	17010	17000	44
456	20240329	113300	1644882030	17010	17000	17010	17000	11
457	20240329	113200	1644694930	17030	16990	17030	16990	486
458	20240329	113100	1636432910	16990	16980	16990	16980	387
459	20240329	113000	1629857850	16980	16970	16980	16970	124
460	20240329	112900	1627753550	16970	16980	16980	16970	179
461	20240329	112800	1624715910	16970	16990	16990	16970	317
462	20240329	112700	1619333200	16990	16990	16990	16990	0
463	20240329	112600	1619333200	16990	16970	16990	16970	105
464	20240329	112500	1617550390	16990	16990	16990	16990	1
465	20240329	112400	1617533400	16990	16950	16990	16950	116
466	20240329	112300	1615565660	16950	16950	16970	16950	223
467	20240329	112200	1611785790	16940	16940	16940	16940	22
468	20240329	112100	1611413110	16940	16940	16950	16930	649
469	20240329	112000	1600419360	16950	16950	16950	16950	4
470	20240329	111900	1600351560	16950	16950	16950	16930	1525
471	20240329	111800	1574532760	16930	16940	16940	16900	3740
472	20240329	111700	1511277700	16930	16920	16930	16920	167
473	20240329	111600	1508450830	16950	16950	16950	16930	576
474	20240329	111500	1498696270	16930	16940	16940	16930	240
475	20240329	111400	1494632070	16930	16930	16930	16930	544
476	20240329	111300	1485422150	16930	16940	16940	16930	264
477	20240329	111200	1480950690	16940	16950	16950	16940	631
478	20240329	111100	1470261350	16950	16960	16960	16950	321
479	20240329	111000	1464820190	16960	16950	16960	16950	1123
480	20240329	110900	1445781730	16970	16960	16970	16950	209
481	20240329	110800	1442238970	16950	16960	16960	16950	32
482	20240329	110700	1441696390	16970	16970	16970	16960	884
483	20240329	110600	1426700050	16970	17000	17000	16970	178
484	20240329	110500	1423678590	17000	16980	17000	16980	24
485	20240329	110400	1423270840	16980	16990	16990	16980	250
486	20240329	110300	1419025090	16990	16980	16990	16980	60
487	20240329	110200	1418005890	16980	16980	16980	16980	102
488	20240329	110100	1416273930	16980	16980	16980	16980	12
489	20240329	110000	1416070170	16980	16990	16990	16980	26
490	20240329	105900	1415628470	16990	16980	16990	16980	73
491	20240329	105800	1414388210	16990	17000	17000	16970	330
492	20240329	105700	1408783190	17000	16980	17000	16980	20
493	20240329	105600	1408443410	16990	16970	16990	16970	308
494	20240329	105500	1403211710	16990	16970	16990	16970	380
495	20240329	105400	1396755850	16980	16970	16980	16970	42
496	20240329	105300	1396042800	16980	16960	16980	16960	1347
497	20240329	105200	1373176380	16960	16960	16980	16960	848
498	20240329	105100	1358794280	16960	16960	16970	16960	166
499	20240329	105000	1355978910	16960	16960	16960	16960	263
500	20240329	104900	1351518430	16960	16990	16990	16960	1154
501	20240329	104800	1331933460	16990	17000	17000	16990	443
502	20240329	104700	1324406650	17000	16990	17000	16990	63
503	20240329	104600	1323336180	16990	17000	17000	16990	1118
504	20240329	104500	1304335970	17010	17010	17010	17000	141
505	20240329	104400	1301938560	17010	17010	17010	17010	149
506	20240329	104300	1299404070	17010	17010	17010	17000	10
507	20240329	104200	1299233980	17010	17020	17020	17010	104
508	20240329	104100	1297464910	17020	17020	17020	17020	8
509	20240329	104000	1297328750	17010	17030	17030	17010	494
510	20240329	103900	1288924930	17010	17030	17030	17010	63
511	20240329	103800	1287852540	17030	17020	17040	17020	827
512	20240329	103700	1273775380	17020	17000	17020	17000	61
513	20240329	103600	1272738290	16990	16990	16990	16990	851
514	20240329	103500	1258279800	17000	17000	17010	17000	691
515	20240329	103400	1246532770	17010	17020	17020	17000	1910
516	20240329	103300	1214057280	17020	17010	17020	17010	514
517	20240329	103200	1205314020	17020	17020	17020	17020	563
518	20240329	103100	1195731760	17020	17010	17020	17010	51
519	20240329	103000	1194864220	17010	17010	17020	17010	114
520	20240329	102900	1192925040	17010	17010	17010	17010	57
521	20240329	102800	1191955470	17020	17020	17020	17020	48
522	20240329	102700	1191138510	17030	17010	17030	17010	304
523	20240329	102600	1185967390	17010	17010	17010	17000	259
524	20240329	102500	1181562280	17030	17010	17030	17010	232
525	20240329	102400	1177615880	17030	17030	17030	17030	57
526	20240329	102300	1176645170	17010	17010	17030	16990	733
527	20240329	102200	1164179900	17000	17020	17020	17000	622
528	20240329	102100	1153604880	17020	17020	17030	17020	94
529	20240329	102000	1152004100	17030	17030	17030	17020	21
530	20240329	101900	1151646480	17030	17040	17040	17030	69
531	20240329	101800	1150471350	17040	17020	17040	17020	1140
532	20240329	101700	1131063740	17020	17010	17020	17000	193
533	20240329	101600	1127782000	17010	17010	17010	17010	1
534	20240329	101500	1127764990	17020	17010	17030	17010	611
535	20240329	101400	1117364440	17010	17030	17030	17010	886
536	20240329	101300	1102290110	17030	17040	17050	17030	673
537	20240329	101200	1090828770	17050	17040	17050	17040	205
538	20240329	101100	1087334320	17050	17050	17050	17040	219
539	20240329	101000	1083601660	17050	17050	17050	17040	171
540	20240329	100900	1080686130	17050	17040	17050	17040	185
541	20240329	100800	1077533520	17040	17050	17050	17040	208
542	20240329	100700	1073988520	17050	17040	17050	17030	140
543	20240329	100600	1071602750	17050	17050	17060	17040	264
544	20240329	100500	1067101590	17050	17050	17050	17050	173
545	20240329	100400	1064151940	17050	17020	17050	17020	762
546	20240329	100300	1051176400	17030	17020	17030	17020	102
547	20240329	100200	1049440340	17010	17030	17030	17010	220
548	20240329	100100	1045697570	17030	17030	17030	17020	260
549	20240329	100000	1041269870	17030	17020	17030	17020	207
550	20240329	095900	1037745460	17020	17020	17020	17020	287
551	20240329	095800	1032860720	17010	17010	17010	17010	87
552	20240329	095700	1031380850	17000	17010	17010	17000	115
553	20240329	095600	1029424710	17010	16990	17010	16990	832
554	20240329	095500	1015281010	17000	16980	17000	16980	263
555	20240329	095400	1010815170	16980	16980	16980	16980	216
556	20240329	095300	1007147490	16980	16980	16980	16980	12
557	20240329	095200	1006943730	16960	16970	16970	16960	1000
558	20240329	095100	989983230	16960	16990	16990	16960	93
559	20240329	095000	988404100	16990	17000	17000	16990	2
560	20240329	094900	988370110	16990	16980	16990	16950	1614
561	20240329	094800	960972420	16980	16990	16990	16980	134
562	20240329	094700	958696110	16990	17000	17000	16990	181
563	20240329	094600	955619510	17000	17020	17030	17000	580
564	20240329	094500	945755190	17010	17020	17050	16990	348
565	20240329	094400	939831910	17020	16980	17050	16980	2554
566	20240329	094300	896418700	16980	16990	16990	16980	387
567	20240329	094200	889846740	16990	16940	16990	16940	976
568	20240329	094100	873291280	16940	16950	16960	16940	115
569	20240329	094000	871342260	16950	16940	16960	16940	180
570	20240329	093900	868292310	16950	16950	16960	16940	973
571	20240329	093800	851797870	16940	16930	16950	16930	40
572	20240329	093700	851120590	16930	16930	16930	16920	135
573	20240329	093600	848835670	16930	16920	16940	16920	134
574	20240329	093500	846568180	16940	16940	16940	16940	94
575	20240329	093400	844975820	16960	16910	16960	16910	1873
576	20240329	093300	813285040	16910	16900	16910	16890	377
577	20240329	093200	806916500	16910	16920	16920	16910	75
578	20240329	093100	805648240	16920	16880	16920	16880	688
579	20240329	093000	794029340	16890	16880	16890	16860	850
580	20240329	092900	779682840	16890	16910	16910	16880	859
581	20240329	092800	765167120	16920	16940	16940	16910	286
582	20240329	092700	760328110	16950	16910	16950	16910	652
583	20240329	092600	749295920	16920	16920	16920	16910	270
584	20240329	092500	744729610	16930	16910	16950	16910	190
585	20240329	092400	741514740	16910	16920	16920	16910	600
586	20240329	092300	731365010	16950	16940	16950	16860	1535
587	20240329	092200	705442410	16900	16870	16960	16850	3327
588	20240329	092100	649314110	16870	16970	16970	16850	2389
589	20240329	092000	608935120	16970	16990	16990	16960	614
590	20240329	091900	598519620	16990	16950	16990	16940	655
591	20240329	091800	587412770	16960	17000	17000	16930	1074
592	20240329	091700	569171890	17000	16970	17000	16960	538
593	20240329	091600	560031580	16950	16920	16950	16910	5207
594	20240329	091500	471835210	16920	16920	16930	16900	530
595	20240329	091400	462872610	16930	16870	16930	16870	1148
596	20240329	091300	443482170	16860	16860	16870	16860	89
597	20240329	091200	441981610	16870	16890	16890	16870	238
598	20240329	091100	437965100	16890	16840	16900	16840	926
599	20240329	091000	422356320	16840	16850	16850	16800	2774
600	20240329	090900	375684130	16850	16850	16860	16850	380
601	20240329	090800	369280860	16860	16880	16890	16850	1201
602	20240329	090700	349025110	16890	16890	16890	16880	526
603	20240329	090600	340146110	16940	16870	16940	16860	4177
604	20240329	090500	269575390	16870	16930	16940	16870	2557
605	20240329	090400	226344920	16940	16940	16940	16930	703
606	20240329	090300	214438190	16940	16960	16970	16930	2204
607	20240329	090200	177086670	16970	17070	17070	16970	1361
608	20240329	090100	153925050	17080	17140	17140	17050	6292
609	20240329	090000	46454890	17140	17100	17170	17090	2702