KissMeData/120240/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	201300	4065284530	18700	18700	18700	18700	4116
3	20240304	201200	4065284530	18700	18700	18700	18700	0
4	20240304	201100	4065284530	18700	18700	18700	18700	0
5	20240304	201000	4065284530	18700	18700	18700	18700	0
6	20240304	200900	4065284530	18700	18700	18700	18700	0
7	20240304	200800	4065284530	18700	18700	18700	18700	0
8	20240304	200700	4065284530	18700	18700	18700	18700	0
9	20240304	200600	4065284530	18700	18700	18700	18700	0
10	20240304	200500	4065284530	18700	18700	18700	18700	0
11	20240304	200400	4065284530	18700	18700	18700	18700	0
12	20240304	200300	4065284530	18700	18700	18700	18700	0
13	20240304	200200	4065284530	18700	18700	18700	18700	0
14	20240304	200100	4065284530	18700	18700	18700	18700	0
15	20240304	200000	4065284530	18700	18700	18700	18700	0
16	20240304	195900	4065284530	18700	18700	18700	18700	0
17	20240304	195800	4065284530	18700	18700	18700	18700	0
18	20240304	195700	4065284530	18700	18700	18700	18700	0
19	20240304	195600	4065284530	18700	18700	18700	18700	0
20	20240304	195500	4065284530	18700	18700	18700	18700	0
21	20240304	195400	4065284530	18700	18700	18700	18700	0
22	20240304	195300	4065284530	18700	18700	18700	18700	0
23	20240304	195200	4065284530	18700	18700	18700	18700	0
24	20240304	195100	4065284530	18700	18700	18700	18700	0
25	20240304	195000	4065284530	18700	18700	18700	18700	0
26	20240304	194900	4065284530	18700	18700	18700	18700	0
27	20240304	194800	4065284530	18700	18700	18700	18700	0
28	20240304	194700	4065284530	18700	18700	18700	18700	0
29	20240304	194600	4065284530	18700	18700	18700	18700	0
30	20240304	194500	4065284530	18700	18700	18700	18700	0
31	20240304	194400	4065284530	18700	18700	18700	18700	0
32	20240304	194300	4065284530	18700	18700	18700	18700	4116
33	20240304	194200	4065284530	18700	18700	18700	18700	0
34	20240304	194100	4065284530	18700	18700	18700	18700	0
35	20240304	194000	4065284530	18700	18700	18700	18700	0
36	20240304	193900	4065284530	18700	18700	18700	18700	0
37	20240304	193800	4065284530	18700	18700	18700	18700	0
38	20240304	193700	4065284530	18700	18700	18700	18700	0
39	20240304	193600	4065284530	18700	18700	18700	18700	0
40	20240304	193500	4065284530	18700	18700	18700	18700	0
41	20240304	193400	4065284530	18700	18700	18700	18700	0
42	20240304	193300	4065284530	18700	18700	18700	18700	0
43	20240304	193200	4065284530	18700	18700	18700	18700	0
44	20240304	193100	4065284530	18700	18700	18700	18700	0
45	20240304	193000	4065284530	18700	18700	18700	18700	0
46	20240304	192900	4065284530	18700	18700	18700	18700	0
47	20240304	192800	4065284530	18700	18700	18700	18700	0
48	20240304	192700	4065284530	18700	18700	18700	18700	0
49	20240304	192600	4065284530	18700	18700	18700	18700	0
50	20240304	192500	4065284530	18700	18700	18700	18700	0
51	20240304	192400	4065284530	18700	18700	18700	18700	0
52	20240304	192300	4065284530	18700	18700	18700	18700	0
53	20240304	192200	4065284530	18700	18700	18700	18700	0
54	20240304	192100	4065284530	18700	18700	18700	18700	0
55	20240304	192000	4065284530	18700	18700	18700	18700	0
56	20240304	191900	4065284530	18700	18700	18700	18700	0
57	20240304	191800	4065284530	18700	18700	18700	18700	0
58	20240304	191700	4065284530	18700	18700	18700	18700	0
59	20240304	191600	4065284530	18700	18700	18700	18700	0
60	20240304	191500	4065284530	18700	18700	18700	18700	0
61	20240304	191400	4065284530	18700	18700	18700	18700	0
62	20240304	191300	4065284530	18700	18700	18700	18700	4116
63	20240304	191200	4065284530	18700	18700	18700	18700	0
64	20240304	191100	4065284530	18700	18700	18700	18700	0
65	20240304	191000	4065284530	18700	18700	18700	18700	0
66	20240304	190900	4065284530	18700	18700	18700	18700	0
67	20240304	190800	4065284530	18700	18700	18700	18700	0
68	20240304	190700	4065284530	18700	18700	18700	18700	0
69	20240304	190600	4065284530	18700	18700	18700	18700	0
70	20240304	190500	4065284530	18700	18700	18700	18700	0
71	20240304	190400	4065284530	18700	18700	18700	18700	0
72	20240304	190300	4065284530	18700	18700	18700	18700	0
73	20240304	190200	4065284530	18700	18700	18700	18700	0
74	20240304	190100	4065284530	18700	18700	18700	18700	0
75	20240304	190000	4065284530	18700	18700	18700	18700	0
76	20240304	185900	4065284530	18700	18700	18700	18700	0
77	20240304	185800	4065284530	18700	18700	18700	18700	0
78	20240304	185700	4065284530	18700	18700	18700	18700	0
79	20240304	185600	4065284530	18700	18700	18700	18700	0
80	20240304	185500	4065284530	18700	18700	18700	18700	0
81	20240304	185400	4065284530	18700	18700	18700	18700	0
82	20240304	185300	4065284530	18700	18700	18700	18700	0
83	20240304	185200	4065284530	18700	18700	18700	18700	0
84	20240304	185100	4065284530	18700	18700	18700	18700	0
85	20240304	185000	4065284530	18700	18700	18700	18700	0
86	20240304	184900	4065284530	18700	18700	18700	18700	0
87	20240304	184800	4065284530	18700	18700	18700	18700	0
88	20240304	184700	4065284530	18700	18700	18700	18700	0
89	20240304	184600	4065284530	18700	18700	18700	18700	0
90	20240304	184500	4065284530	18700	18700	18700	18700	0
91	20240304	184400	4065284530	18700	18700	18700	18700	0
92	20240304	184300	4065284530	18700	18700	18700	18700	4116
93	20240304	184200	4065284530	18700	18700	18700	18700	0
94	20240304	184100	4065284530	18700	18700	18700	18700	0
95	20240304	184000	4065284530	18700	18700	18700	18700	0
96	20240304	183900	4065284530	18700	18700	18700	18700	0
97	20240304	183800	4065284530	18700	18700	18700	18700	0
98	20240304	183700	4065284530	18700	18700	18700	18700	0
99	20240304	183600	4065284530	18700	18700	18700	18700	0
100	20240304	183500	4065284530	18700	18700	18700	18700	0
101	20240304	183400	4065284530	18700	18700	18700	18700	0
102	20240304	183300	4065284530	18700	18700	18700	18700	0
103	20240304	183200	4065284530	18700	18700	18700	18700	0
104	20240304	183100	4065284530	18700	18700	18700	18700	0
105	20240304	183000	4065284530	18700	18700	18700	18700	0
106	20240304	182900	4065284530	18700	18700	18700	18700	0
107	20240304	182800	4065284530	18700	18700	18700	18700	0
108	20240304	182700	4065284530	18700	18700	18700	18700	0
109	20240304	182600	4065284530	18700	18700	18700	18700	0
110	20240304	182500	4065284530	18700	18700	18700	18700	0
111	20240304	182400	4065284530	18700	18700	18700	18700	0
112	20240304	182300	4065284530	18700	18700	18700	18700	0
113	20240304	182200	4065284530	18700	18700	18700	18700	0
114	20240304	182100	4065284530	18700	18700	18700	18700	0
115	20240304	182000	4065284530	18700	18700	18700	18700	0
116	20240304	181900	4065284530	18700	18700	18700	18700	0
117	20240304	181800	4065284530	18700	18700	18700	18700	0
118	20240304	181700	4065284530	18700	18700	18700	18700	0
119	20240304	181600	4065284530	18700	18700	18700	18700	0
120	20240304	181500	4065284530	18700	18700	18700	18700	0
121	20240304	181400	4065284530	18700	18700	18700	18700	0
122	20240304	181300	4065284530	18700	18700	18700	18700	4116
123	20240304	181200	4065284530	18700	18700	18700	18700	0
124	20240304	181100	4065284530	18700	18700	18700	18700	0
125	20240304	181000	4065284530	18700	18700	18700	18700	0
126	20240304	180900	4065284530	18700	18700	18700	18700	0
127	20240304	180800	4065284530	18700	18700	18700	18700	0
128	20240304	180700	4065284530	18700	18700	18700	18700	0
129	20240304	180600	4065284530	18700	18700	18700	18700	0
130	20240304	180500	4065284530	18700	18700	18700	18700	0
131	20240304	180400	4065284530	18700	18700	18700	18700	0
132	20240304	180300	4065284530	18700	18700	18700	18700	0
133	20240304	180200	4065284530	18700	18700	18700	18700	0
134	20240304	180100	4065284530	18700	18700	18700	18700	0
135	20240304	180000	4065284530	18700	18700	18700	18700	0
136	20240304	175900	4065284530	18700	18700	18700	18700	0
137	20240304	175800	4065284530	18700	18700	18700	18700	0
138	20240304	175700	4065284530	18700	18700	18700	18700	0
139	20240304	175600	4065284530	18700	18700	18700	18700	0
140	20240304	175500	4065284530	18700	18700	18700	18700	0
141	20240304	175400	4065284530	18700	18700	18700	18700	0
142	20240304	175300	4065284530	18700	18700	18700	18700	0
143	20240304	175200	4065284530	18700	18700	18700	18700	0
144	20240304	175100	4065284530	18700	18700	18700	18700	0
145	20240304	175000	4065284530	18700	18700	18700	18700	0
146	20240304	174900	4065284530	18700	18700	18700	18700	0
147	20240304	174800	4065284530	18700	18700	18700	18700	0
148	20240304	174700	4065284530	18700	18700	18700	18700	0
149	20240304	174600	4065284530	18700	18700	18700	18700	0
150	20240304	174500	4065284530	18700	18700	18700	18700	0
151	20240304	174400	4065284530	18700	18700	18700	18700	0
152	20240304	174300	4065284530	18700	18700	18700	18700	4116
153	20240304	174200	4065284530	18700	18700	18700	18700	0
154	20240304	174100	4065284530	18700	18700	18700	18700	0
155	20240304	174000	4065284530	18700	18700	18700	18700	0
156	20240304	173900	4065284530	18700	18700	18700	18700	0
157	20240304	173800	4065284530	18700	18700	18700	18700	0
158	20240304	173700	4065284530	18700	18700	18700	18700	0
159	20240304	173600	4065284530	18700	18700	18700	18700	0
160	20240304	173500	4065284530	18700	18700	18700	18700	0
161	20240304	173400	4065284530	18700	18700	18700	18700	0
162	20240304	173300	4065284530	18700	18700	18700	18700	0
163	20240304	173200	4065284530	18700	18700	18700	18700	0
164	20240304	173100	4065284530	18700	18700	18700	18700	0
165	20240304	173000	4065284530	18700	18700	18700	18700	0
166	20240304	172900	4065284530	18700	18700	18700	18700	0
167	20240304	172800	4065284530	18700	18700	18700	18700	0
168	20240304	172700	4065284530	18700	18700	18700	18700	0
169	20240304	172600	4065284530	18700	18700	18700	18700	0
170	20240304	172500	4065284530	18700	18700	18700	18700	0
171	20240304	172400	4065284530	18700	18700	18700	18700	0
172	20240304	172300	4065284530	18700	18700	18700	18700	0
173	20240304	172200	4065284530	18700	18700	18700	18700	0
174	20240304	172100	4065284530	18700	18700	18700	18700	0
175	20240304	172000	4065284530	18700	18700	18700	18700	0
176	20240304	171900	4065284530	18700	18700	18700	18700	0
177	20240304	171800	4065284530	18700	18700	18700	18700	0
178	20240304	171700	4065284530	18700	18700	18700	18700	0
179	20240304	171600	4065284530	18700	18700	18700	18700	0
180	20240304	171500	4065284530	18700	18700	18700	18700	0
181	20240304	171400	4065284530	18700	18700	18700	18700	0
182	20240304	171300	4065284530	18700	18700	18700	18700	4116
183	20240304	171200	4065284530	18700	18700	18700	18700	0
184	20240304	171100	4065284530	18700	18700	18700	18700	0
185	20240304	171000	4065284530	18700	18700	18700	18700	0
186	20240304	170900	4065284530	18700	18700	18700	18700	0
187	20240304	170800	4065284530	18700	18700	18700	18700	0
188	20240304	170700	4065284530	18700	18700	18700	18700	0
189	20240304	170600	4065284530	18700	18700	18700	18700	0
190	20240304	170500	4065284530	18700	18700	18700	18700	0
191	20240304	170400	4065284530	18700	18700	18700	18700	0
192	20240304	170300	4065284530	18700	18700	18700	18700	0
193	20240304	170200	4065284530	18700	18700	18700	18700	0
194	20240304	170100	4065284530	18700	18700	18700	18700	0
195	20240304	170000	4065284530	18700	18700	18700	18700	0
196	20240304	165900	4065284530	18700	18700	18700	18700	0
197	20240304	165800	4065284530	18700	18700	18700	18700	0
198	20240304	165700	4065284530	18700	18700	18700	18700	0
199	20240304	165600	4065284530	18700	18700	18700	18700	0
200	20240304	165500	4065284530	18700	18700	18700	18700	0
201	20240304	165400	4065284530	18700	18700	18700	18700	0
202	20240304	165300	4065284530	18700	18700	18700	18700	0
203	20240304	165200	4065284530	18700	18700	18700	18700	0
204	20240304	165100	4065284530	18700	18700	18700	18700	0
205	20240304	165000	4065284530	18700	18700	18700	18700	0
206	20240304	164900	4065284530	18700	18700	18700	18700	0
207	20240304	164800	4065284530	18700	18700	18700	18700	0
208	20240304	164700	4065284530	18700	18700	18700	18700	0
209	20240304	164600	4065284530	18700	18700	18700	18700	0
210	20240304	164500	4065284530	18700	18700	18700	18700	0
211	20240304	164400	4065284530	18700	18700	18700	18700	0
212	20240304	164300	4065284530	18700	18700	18700	18700	4116
213	20240304	164200	4065284530	18700	18700	18700	18700	0
214	20240304	164100	4065284530	18700	18700	18700	18700	0
215	20240304	164000	4065284530	18700	18700	18700	18700	0
216	20240304	163900	4065284530	18700	18700	18700	18700	0
217	20240304	163800	4065284530	18700	18700	18700	18700	0
218	20240304	163700	4065284530	18700	18700	18700	18700	0
219	20240304	163600	4065284530	18700	18700	18700	18700	0
220	20240304	163500	4065284530	18700	18700	18700	18700	0
221	20240304	163400	4065284530	18700	18700	18700	18700	0
222	20240304	163300	4065284530	18700	18700	18700	18700	0
223	20240304	163200	4065284530	18700	18700	18700	18700	0
224	20240304	163100	4065284530	18700	18700	18700	18700	0
225	20240304	163000	4065284530	18700	18700	18700	18700	0
226	20240304	162900	4065284530	18700	18700	18700	18700	0
227	20240304	162800	4065284530	18700	18700	18700	18700	0
228	20240304	162700	4065284530	18700	18700	18700	18700	0
229	20240304	162600	4065284530	18700	18700	18700	18700	0
230	20240304	162500	4065284530	18700	18700	18700	18700	0
231	20240304	162400	4065284530	18700	18700	18700	18700	0
232	20240304	162300	4065284530	18700	18700	18700	18700	0
233	20240304	162200	4065284530	18700	18700	18700	18700	0
234	20240304	162100	4065284530	18700	18700	18700	18700	0
235	20240304	162000	4065284530	18700	18700	18700	18700	0
236	20240304	161900	4065284530	18700	18700	18700	18700	0
237	20240304	161800	4065284530	18700	18700	18700	18700	0
238	20240304	161700	4065284530	18700	18700	18700	18700	0
239	20240304	161600	4065284530	18700	18700	18700	18700	0
240	20240304	161500	4065284530	18700	18700	18700	18700	0
241	20240304	161400	4065284530	18700	18700	18700	18700	0
242	20240304	161300	4065284530	18700	18700	18700	18700	4116
243	20240304	161200	4065284530	18700	18700	18700	18700	0
244	20240304	161100	4065284530	18700	18700	18700	18700	0
245	20240304	161000	4065284530	18700	18700	18700	18700	0
246	20240304	160900	4065284530	18700	18700	18700	18700	0
247	20240304	160800	4065284530	18700	18700	18700	18700	0
248	20240304	160700	4065284530	18700	18700	18700	18700	0
249	20240304	160600	4065284530	18700	18700	18700	18700	0
250	20240304	160500	4065284530	18700	18700	18700	18700	0
251	20240304	160400	4065284530	18700	18700	18700	18700	0
252	20240304	160300	4065284530	18700	18700	18700	18700	0
253	20240304	160200	4065284530	18700	18700	18700	18700	0
254	20240304	160100	4065284530	18700	18700	18700	18700	0
255	20240304	160000	4065284530	18700	18700	18700	18700	0
256	20240304	155900	4065284530	18700	18700	18700	18700	0
257	20240304	155800	4065284530	18700	18700	18700	18700	0
258	20240304	155700	4065284530	18700	18700	18700	18700	0
259	20240304	155600	4065284530	18700	18700	18700	18700	0
260	20240304	155500	4065284530	18700	18700	18700	18700	0
261	20240304	155400	4065284530	18700	18700	18700	18700	0
262	20240304	155300	4065284530	18700	18700	18700	18700	0
263	20240304	155200	4065284530	18700	18700	18700	18700	0
264	20240304	155100	4065284530	18700	18700	18700	18700	0
265	20240304	155000	4065284530	18700	18700	18700	18700	0
266	20240304	154900	4065284530	18700	18700	18700	18700	0
267	20240304	154800	4065284530	18700	18700	18700	18700	0
268	20240304	154700	4065284530	18700	18700	18700	18700	0
269	20240304	154600	4065284530	18700	18700	18700	18700	0
270	20240304	154500	4065284530	18700	18700	18700	18700	0
271	20240304	154400	4065284530	18700	18700	18700	18700	0
272	20240304	154300	4065284530	18700	18700	18700	18700	4116
273	20240304	154200	4065284530	18700	18700	18700	18700	0
274	20240304	154100	4065284530	18700	18700	18700	18700	0
275	20240304	154000	4065284530	18700	18700	18700	18700	0
276	20240304	153900	4065284530	18700	18700	18700	18700	0
277	20240304	153800	4065284530	18700	18700	18700	18700	0
278	20240304	153700	4065284530	18700	18700	18700	18700	0
279	20240304	153600	4065284530	18700	18700	18700	18700	0
280	20240304	153500	4065284530	18700	18700	18700	18700	0
281	20240304	153400	4065284530	18700	18700	18700	18700	0
282	20240304	153300	4065284530	18700	18700	18700	18700	0
283	20240304	153200	4065284530	18700	18700	18700	18700	0
284	20240304	153100	4065284530	18700	18700	18700	18700	0
285	20240304	153000	4065284530	18700	18700	18700	18700	4116
286	20240304	152900	3988315330	18700	18700	18700	18700	0
287	20240304	152800	3988315330	18700	18700	18700	18700	0
288	20240304	152700	3988315330	18700	18700	18700	18700	0
289	20240304	152600	3988315330	18700	18700	18700	18700	0
290	20240304	152500	3988315330	18700	18700	18700	18700	0
291	20240304	152400	3988315330	18700	18700	18700	18700	0
292	20240304	152300	3988315330	18700	18700	18700	18700	0
293	20240304	152200	3988315330	18700	18700	18700	18700	0
294	20240304	152100	3988315330	18700	18700	18700	18700	0
295	20240304	152000	3988315330	18700	18700	18700	18700	0
296	20240304	151900	3988315330	18700	18710	18730	18700	197
297	20240304	151800	3984627440	18720	18730	18730	18720	10
298	20240304	151700	3984440150	18670	18730	18730	18670	390
299	20240304	151600	3977139060	18650	18640	18650	18630	1453
300	20240304	151500	3950048370	18640	18640	18640	18640	5
301	20240304	151400	3949955170	18610	18610	18640	18600	746
302	20240304	151300	3936075380	18610	18650	18650	18610	590
303	20240304	151200	3925087120	18650	18650	18650	18610	108
304	20240304	151100	3923074880	18650	18650	18650	18600	628
305	20240304	151000	3911366180	18600	18620	18650	18600	291
306	20240304	150900	3905951220	18650	18590	18650	18590	89
307	20240304	150800	3904292470	18590	18620	18650	18590	1299
308	20240304	150700	3880129060	18620	18690	18720	18620	3537
309	20240304	150600	3814113410	18690	18730	18770	18690	1305
310	20240304	150500	3789701150	18780	18730	18780	18730	190
311	20240304	150400	3786139660	18780	18740	18780	18720	376
312	20240304	150300	3779097510	18780	18760	18780	18750	464
313	20240304	150200	3770395050	18760	18810	18810	18760	192
314	20240304	150100	3766792860	18760	18790	18790	18760	400
315	20240304	150000	3759286740	18810	18770	18810	18770	43
316	20240304	145900	3758478550	18800	18800	18800	18770	258
317	20240304	145800	3753635670	18800	18790	18800	18790	29
318	20240304	145700	3753090660	18780	18760	18800	18760	165
319	20240304	145600	3749993120	18760	18760	18760	18760	62
320	20240304	145500	3748830000	18800	18760	18810	18760	144
321	20240304	145400	3746124570	18750	18780	18780	18740	130
322	20240304	145300	3743685020	18810	18780	18810	18770	31
323	20240304	145200	3743102560	18820	18770	18820	18770	163
324	20240304	145100	3740038290	18810	18750	18810	18750	282
325	20240304	145000	3734748100	18750	18770	18810	18750	1007
326	20240304	144900	3715861220	18750	18770	18770	18750	476
327	20240304	144800	3706931560	18770	18770	18770	18770	1
328	20240304	144700	3706912790	18760	18760	18760	18760	13
329	20240304	144600	3706668910	18740	18740	18740	18740	3
330	20240304	144500	3706612690	18720	18720	18720	18710	347
331	20240304	144400	3700117350	18720	18710	18720	18710	132
332	20240304	144300	3697646610	18710	18740	18740	18710	312
333	20240304	144200	3691805570	18740	18730	18740	18730	525
334	20240304	144100	3681971600	18730	18760	18760	18730	338
335	20240304	144000	3675635660	18760	18810	18810	18760	12
336	20240304	143900	3675410240	18810	18810	18810	18810	2
337	20240304	143800	3675372620	18820	18750	18830	18750	214
338	20240304	143700	3671351920	18750	18770	18770	18750	275
339	20240304	143600	3666194770	18770	18770	18770	18770	442
340	20240304	143500	3657898430	18770	18770	18770	18770	446
341	20240304	143400	3649527010	18750	18750	18750	18750	0
342	20240304	143300	3649527010	18750	18750	18750	18750	9
343	20240304	143200	3649358260	18750	18780	18780	18750	241
344	20240304	143100	3644837510	18800	18800	18800	18800	10
345	20240304	143000	3644649510	18850	18760	18850	18760	6
346	20240304	142900	3644536860	18850	18850	18850	18850	323
347	20240304	142800	3638448310	18850	18850	18850	18850	204
348	20240304	142700	3634602910	18850	18800	18850	18760	455
349	20240304	142600	3626049840	18800	18810	18810	18800	217
350	20240304	142500	3621969240	18810	18810	18810	18810	200
351	20240304	142400	3618207240	18810	18800	18810	18800	934
352	20240304	142300	3600648030	18800	18800	18800	18800	66
353	20240304	142200	3599407230	18800	18800	18800	18800	1
354	20240304	142100	3599388430	18750	18750	18750	18750	0
355	20240304	142000	3599388430	18750	18800	18800	18750	622
356	20240304	141900	3587713470	18800	18830	18830	18800	361
357	20240304	141800	3580922400	18830	18850	18850	18830	500
358	20240304	141700	3571497660	18850	18840	18850	18840	300
359	20240304	141600	3565843550	18840	18850	18850	18840	196
360	20240304	141500	3562149910	18840	18840	18850	18840	48
361	20240304	141400	3561245580	18830	18840	18840	18830	11
362	20240304	141300	3561038350	18850	18840	18850	18810	23
363	20240304	141200	3560605170	18780	18780	18780	18780	0
364	20240304	141100	3560605170	18780	18800	18840	18780	1271
365	20240304	141000	3536669880	18800	18830	18830	18740	1751
366	20240304	140900	3503803810	18830	18830	18830	18750	1628
367	20240304	140800	3473213510	18830	18830	18830	18830	2
368	20240304	140700	3473175850	18840	18840	18840	18840	190
369	20240304	140600	3469596250	18840	18840	18840	18840	1
370	20240304	140500	3469577410	18770	18780	18790	18770	1167
371	20240304	140400	3447670730	18780	18830	18830	18780	281
372	20240304	140300	3442387700	18840	18830	18840	18830	1035
373	20240304	140200	3422893360	18830	18830	18840	18830	374
374	20240304	140100	3415850840	18840	18840	18840	18840	1
375	20240304	140000	3415832000	18770	18770	18770	18770	0
376	20240304	135900	3415832000	18770	18770	18770	18770	11
377	20240304	135800	3415625530	18840	18840	18840	18840	1
378	20240304	135700	3415606690	18750	18750	18750	18750	3
379	20240304	135600	3415550440	18750	18750	18750	18750	1
380	20240304	135500	3415531690	18740	18730	18740	18730	57
381	20240304	135400	3414463520	18730	18820	18820	18730	356
382	20240304	135300	3407791070	18830	18830	18830	18830	170
383	20240304	135200	3404589970	18830	18850	18850	18830	39
384	20240304	135100	3403855500	18860	18820	18860	18820	314
385	20240304	135000	3397934300	18820	18720	18820	18720	385
386	20240304	134900	3390697220	18720	18710	18770	18700	196
387	20240304	134800	3387025410	18700	18720	18770	18700	576
388	20240304	134700	3376247980	18710	18780	18780	18710	36
389	20240304	134600	3375573740	18710	18730	18730	18710	626
390	20240304	134500	3363854990	18860	18740	18860	18700	302
391	20240304	134400	3358189290	18740	18740	18740	18740	65
392	20240304	134300	3356971190	18750	18710	18750	18680	1833
393	20240304	134200	3322694740	18760	18770	18770	18710	1496
394	20240304	134100	3294671550	18790	18750	18790	18750	169
395	20240304	134000	3291500170	18760	18760	18790	18750	137
396	20240304	133900	3288930470	18760	18770	18770	18750	497
397	20240304	133800	3279605890	18770	18830	18830	18760	2306
398	20240304	133700	3236252690	18830	18840	18840	18830	1115
399	20240304	133600	3215246490	18840	18850	18850	18840	340
400	20240304	133500	3208840290	18840	18840	18840	18840	50
401	20240304	133400	3207898290	18840	18840	18850	18840	160
402	20240304	133300	3204883880	18850	18860	18860	18850	1045
403	20240304	133200	3185183720	18860	18880	18880	18860	1872
404	20240304	133100	3149852350	18890	18890	18890	18890	576
405	20240304	133000	3138971710	18890	18890	18890	18890	64
406	20240304	132900	3137762750	18960	18960	18960	18960	0
407	20240304	132800	3137762750	18960	18900	18960	18890	556
408	20240304	132700	3127254130	18900	18900	18960	18900	250
409	20240304	132600	3122528500	18900	18900	18900	18900	123
410	20240304	132500	3120203800	18890	18890	18890	18890	21
411	20240304	132400	3119807110	18890	18950	18960	18890	467
412	20240304	132300	3110980910	18980	18900	18980	18900	109
413	20240304	132200	3108912910	18900	18910	18910	18900	20
414	20240304	132100	3108534770	18910	18920	18920	18910	195
415	20240304	132000	3104847230	18920	18920	18950	18920	10
416	20240304	131900	3104657880	18920	18920	18920	18920	110
417	20240304	131800	3102576680	18900	18950	18950	18900	65
418	20240304	131700	3101346310	18980	18980	18980	18980	0
419	20240304	131600	3101346310	18980	18980	18980	18980	10
420	20240304	131500	3101156510	18950	18950	18950	18950	10
421	20240304	131400	3100967010	18950	18980	19010	18950	286
422	20240304	131300	3095532290	18980	18980	18980	18980	1
423	20240304	131200	3095513310	18980	18980	18980	18980	0
424	20240304	131100	3095513310	18980	19000	19000	18980	31
425	20240304	131000	3094924830	19000	19000	19000	19000	2
426	20240304	130900	3094886830	19000	19000	19000	19000	247
427	20240304	130800	3090193830	18950	18950	18950	18950	21
428	20240304	130700	3089795880	18950	18950	18950	18950	17
429	20240304	130600	3089473730	18950	18960	19010	18950	419
430	20240304	130500	3081521290	18960	19010	19010	18960	61
431	20240304	130400	3080362230	19000	18990	19010	18990	75
432	20240304	130300	3078937350	19000	19000	19000	19000	0
433	20240304	130200	3078937350	19000	18950	19000	18950	741
434	20240304	130100	3064863990	18980	18980	18980	18980	0
435	20240304	130000	3064863990	18980	18980	18980	18980	0
436	20240304	125900	3064863990	18980	18990	18990	18980	39
437	20240304	125800	3064123680	18890	18970	18980	18890	192
438	20240304	125700	3060488800	18980	18910	18980	18910	339
439	20240304	125600	3054070660	19010	19000	19010	18990	119
440	20240304	125500	3051809660	18910	18910	18910	18910	45
441	20240304	125400	3050958710	18910	18910	18910	18910	116
442	20240304	125300	3048765150	18900	18900	18900	18900	55
443	20240304	125200	3047725650	19010	19010	19010	19010	18
444	20240304	125100	3047383470	19010	19010	19010	19010	1
445	20240304	125000	3047364460	19010	18970	19010	18970	357
446	20240304	124900	3040589550	18980	18900	19000	18890	1023
447	20240304	124800	3021259690	19010	18990	19010	18900	545
448	20240304	124700	3010954440	18900	18910	19010	18900	244
449	20240304	124600	3006337420	19010	18990	19010	18990	10
450	20240304	124500	3006147340	19020	19020	19020	19020	0
451	20240304	124400	3006147340	19020	19020	19020	19020	0
452	20240304	124300	3006147340	19020	18890	19020	18890	101
453	20240304	124200	3004239320	18900	18920	18920	18900	802
454	20240304	124100	2989077400	18910	18990	19040	18910	1556
455	20240304	124000	2959575240	19020	19020	19020	19020	17
456	20240304	123900	2959251900	19020	19020	19020	19020	5
457	20240304	123800	2959156800	18990	18990	18990	18990	0
458	20240304	123700	2959156800	18990	18990	18990	18990	105
459	20240304	123600	2957162850	19040	18990	19040	18990	61
460	20240304	123500	2956003410	19000	19000	19000	19000	1000
461	20240304	123400	2937003410	19040	19000	19040	19000	175
462	20240304	123300	2933673780	19000	19020	19040	19000	1039
463	20240304	123200	2913922690	19010	19010	19010	19010	2
464	20240304	123100	2913884670	19020	19030	19030	19020	31
465	20240304	123000	2913294860	19040	19040	19040	19040	35
466	20240304	122900	2912628460	19050	19030	19050	19030	86
467	20240304	122800	2910990730	19030	19030	19030	19030	289
468	20240304	122700	2905491060	19030	19030	19030	19020	85
469	20240304	122600	2903873660	19030	18970	19030	18950	1738
470	20240304	122500	2870931030	18950	18950	18950	18950	162
471	20240304	122400	2867861130	19000	18930	19000	18930	70
472	20240304	122300	2866531830	18980	18950	18980	18920	258
473	20240304	122200	2861637970	18920	18940	18940	18920	307
474	20240304	122100	2855827030	18950	18940	18950	18940	39
475	20240304	122000	2855088180	18950	18920	18950	18920	199
476	20240304	121900	2851321540	18950	18960	18960	18920	317
477	20240304	121800	2845311750	18960	18970	18970	18960	76
478	20240304	121700	2843870060	18980	18980	18980	18980	0
479	20240304	121600	2843870060	18980	18980	18980	18980	45
480	20240304	121500	2843015960	18970	18970	18970	18970	20
481	20240304	121400	2842636560	18910	18960	18980	18910	377
482	20240304	121300	2835486010	18960	18870	18960	18870	35
483	20240304	121200	2834824750	18960	18890	18960	18860	147
484	20240304	121100	2832039560	18980	18980	18980	18980	4
485	20240304	121000	2831963640	18990	18920	18990	18900	667
486	20240304	120900	2819354120	18920	18920	18920	18920	2
487	20240304	120800	2819316280	19000	18920	19000	18920	718
488	20240304	120700	2805731000	18920	19010	19010	18920	218
489	20240304	120600	2801600640	19010	19010	19010	19010	110
490	20240304	120500	2799509540	19020	19010	19020	19010	105
491	20240304	120400	2797513440	19010	19020	19020	18990	431
492	20240304	120300	2789323780	19030	19030	19030	19030	7
493	20240304	120200	2789190570	19030	19030	19030	19030	57
494	20240304	120100	2788105860	19030	19040	19040	19030	218
495	20240304	120000	2783955610	19040	19050	19050	19040	538
496	20240304	115900	2773711090	19060	19040	19070	19040	651
497	20240304	115800	2761305940	19040	19050	19050	19040	243
498	20240304	115700	2756678210	19070	19070	19080	19050	379
499	20240304	115600	2749452850	19090	19060	19090	19060	218
500	20240304	115500	2745293000	19060	19060	19070	19060	3
501	20240304	115400	2745235810	19090	19050	19090	19050	240
502	20240304	115300	2740660820	19060	19060	19060	19060	198
503	20240304	115200	2736886940	19070	19120	19220	19070	774
504	20240304	115100	2722106480	19120	19240	19240	19120	37
505	20240304	115000	2721398820	19280	19130	19300	19100	814
506	20240304	114900	2705775840	19130	19130	19130	19130	0
507	20240304	114800	2705775840	19130	19060	19130	19060	57
508	20240304	114700	2704689350	19060	19130	19130	19060	515
509	20240304	114600	2694853690	19190	19200	19200	19130	61
510	20240304	114500	2693686120	19190	19170	19200	19170	430
511	20240304	114400	2685434640	19110	19190	19190	19100	311
512	20240304	114300	2679473970	19200	19230	19360	18800	12120
513	20240304	114200	2447607260	19230	19140	19240	19140	3760
514	20240304	114100	2375432280	19150	19150	19150	19070	331
515	20240304	114000	2369102790	19070	19140	19140	19070	2741
516	20240304	113900	2316709390	19140	19170	19170	19140	540
517	20240304	113800	2306368650	19170	19160	19170	19150	311
518	20240304	113700	2300409150	19170	19170	19170	19160	255
519	20240304	113600	2295521130	19150	19160	19160	19150	219
520	20240304	113500	2291326320	19160	19140	19160	19140	476
521	20240304	113400	2282213930	19140	19170	19180	19140	387
522	20240304	113300	2274803150	19170	19160	19170	19130	692
523	20240304	113200	2261546740	19160	19180	19190	19160	686
524	20240304	113100	2248388970	19180	19150	19180	19150	1476
525	20240304	113000	2220105830	19150	19130	19150	19130	1134
526	20240304	112900	2198397860	19110	19120	19140	19110	349
527	20240304	112800	2191721420	19120	19120	19140	19120	775
528	20240304	112700	2176900710	19130	19130	19130	19120	1062
529	20240304	112600	2156584770	19130	19100	19130	19100	866
530	20240304	112500	2140034270	19100	19100	19100	19080	2174
531	20240304	112400	2098519540	19100	19070	19120	19070	2947
532	20240304	112300	2042253350	19080	19070	19080	19060	841
533	20240304	112200	2026216060	19070	19000	19070	19000	1449
534	20240304	112100	1998629250	18950	19020	19020	18950	894
535	20240304	112000	1981641430	19020	18980	19020	18980	600
536	20240304	111900	1970236320	18990	18900	18990	18900	759
537	20240304	111800	1955862960	18840	18840	18840	18840	0
538	20240304	111700	1955862960	18840	18860	18860	18840	512
539	20240304	111600	1946212820	18860	18850	18860	18850	17
540	20240304	111500	1945892330	18850	18900	18900	18850	50
541	20240304	111400	1944949290	18910	18900	18910	18900	19
542	20240304	111300	1944590110	18880	18880	18880	18880	1
543	20240304	111200	1944571230	18880	18840	18880	18840	133
544	20240304	111100	1942065430	18840	18840	18840	18840	91
545	20240304	111000	1940350990	18840	18880	18880	18840	482
546	20240304	110900	1931250910	18890	18890	18890	18890	230
547	20240304	110800	1926906210	18890	18890	18890	18890	74
548	20240304	110700	1925508350	18880	18880	18880	18880	226
549	20240304	110600	1921241470	18880	18830	18880	18820	638
550	20240304	110500	1909231260	18830	18830	18880	18830	53
551	20240304	110400	1908232470	18830	18830	18830	18820	551
552	20240304	110300	1897859230	18820	18890	18890	18820	213
553	20240304	110200	1893846350	18830	18840	18860	18830	985
554	20240304	110100	1875292000	18830	18830	18830	18830	813
555	20240304	110000	1859983210	18820	18840	18850	18820	653
556	20240304	105900	1847689490	18830	18830	18830	18810	886
557	20240304	105800	1831015080	18840	18910	18920	18840	1237
558	20240304	105700	1807666570	18910	18910	18910	18910	0
559	20240304	105600	1807666570	18910	18970	18970	18900	1344
560	20240304	105500	1782232490	18960	18990	18990	18960	174
561	20240304	105400	1778929340	18960	19040	19080	18960	2864
562	20240304	105300	1724426740	19030	19010	19030	19010	247
563	20240304	105200	1719728790	19010	19000	19010	19000	164
564	20240304	105100	1716611610	19000	18990	19000	18990	465
565	20240304	105000	1707778110	18980	18950	18980	18940	168
566	20240304	104900	1704591000	18980	18980	18980	18980	9
567	20240304	104800	1704420180	18940	18940	18940	18930	101
568	20240304	104700	1702507950	18930	18930	18930	18930	131
569	20240304	104600	1700028120	18930	18970	18970	18920	687
570	20240304	104500	1687017230	18970	19000	19000	18970	30
571	20240304	104400	1686447350	19010	19010	19010	19010	8
572	20240304	104300	1686295270	19010	19010	19010	19010	0
573	20240304	104200	1686295270	19010	19010	19010	19010	0
574	20240304	104100	1686295270	19010	19010	19010	18940	314
575	20240304	104000	1680345370	18960	19020	19020	18960	143
576	20240304	103900	1677625800	19020	19020	19020	19020	11
577	20240304	103800	1677416580	19020	19010	19020	19010	152
578	20240304	103700	1674525920	18960	18960	18960	18960	10
579	20240304	103600	1674336320	19020	19020	19020	19020	0
580	20240304	103500	1674336320	19020	18920	19020	18920	88
581	20240304	103400	1672665350	18940	18920	18940	18920	301
582	20240304	103300	1666970370	18920	18950	18950	18920	160
583	20240304	103200	1663942810	18990	18970	18990	18970	1000
584	20240304	103100	1644958040	18920	18940	18970	18910	815
585	20240304	103000	1629534360	18940	18940	18940	18940	178
586	20240304	102900	1626163040	18940	18940	18940	18940	67
587	20240304	102800	1624894060	18930	18930	18930	18930	3
588	20240304	102700	1624837270	18940	18950	18950	18940	1327
589	20240304	102600	1599703690	18940	18930	18940	18930	325
590	20240304	102500	1593550590	18930	18970	18970	18930	360
591	20240304	102400	1586726140	19030	18970	19030	18970	177
592	20240304	102300	1583366650	18970	19040	19040	18970	1117
593	20240304	102200	1562139410	19040	19040	19040	19040	35
594	20240304	102100	1561473010	19030	19040	19080	19030	644
595	20240304	102000	1549200490	19080	19030	19090	19030	490
596	20240304	101900	1539867880	19030	19030	19030	19030	99
597	20240304	101800	1537983910	19030	19060	19070	19030	341
598	20240304	101700	1531482920	19070	19070	19080	19050	1388
599	20240304	101600	1505013550	19070	19010	19100	19010	2914
600	20240304	101500	1449480580	18970	19020	19020	18970	166
601	20240304	101400	1446324500	19020	19060	19060	19020	57
602	20240304	101300	1445238320	19060	19040	19060	19030	394
603	20240304	101200	1437736210	19040	19060	19070	19040	106
604	20240304	101100	1435715690	19050	19020	19060	19010	747
605	20240304	101000	1421496900	19020	18980	19020	18970	4315
606	20240304	100900	1339552610	18960	18960	18960	18960	0
607	20240304	100800	1339552610	18960	18960	18960	18960	3
608	20240304	100700	1339495730	18990	18990	18990	18980	366
609	20240304	100600	1332547000	18930	19000	19000	18930	53
610	20240304	100500	1331543500	19000	18920	19000	18920	103
611	20240304	100400	1329590580	18920	18920	18920	18920	1
612	20240304	100300	1329571660	18920	18920	18920	18910	70
613	20240304	100200	1328247660	18910	19020	19020	18910	636
614	20240304	100100	1316202520	19020	19020	19030	19020	86
615	20240304	100000	1314566320	19020	19030	19030	19020	96
616	20240304	095900	1312739660	19030	18990	19030	18990	1132
617	20240304	095800	1291225870	18990	18930	18990	18930	890
618	20240304	095700	1274354230	18890	18910	18910	18890	207
619	20240304	095600	1270443860	18910	18870	18910	18870	724
620	20240304	095500	1256767120	18870	18860	18870	18850	143
621	20240304	095400	1254070900	18850	18850	18880	18850	314
622	20240304	095300	1248144180	18850	18850	18880	18850	9
623	20240304	095200	1247974440	18860	18880	18880	18860	45
624	20240304	095100	1247125180	18880	18880	18880	18870	5
625	20240304	095000	1247030800	18880	18890	18890	18880	5
626	20240304	094900	1246936390	18870	18870	18870	18870	162
627	20240304	094800	1243879450	18900	18870	18900	18850	322
628	20240304	094700	1237800020	18870	18820	18870	18820	331
629	20240304	094600	1231569080	18820	18870	18870	18820	66
630	20240304	094500	1230325870	18870	18870	18870	18870	30
631	20240304	094400	1229759770	18870	18880	18880	18820	1148
632	20240304	094300	1208099460	18880	18920	18920	18880	1533
633	20240304	094200	1179127370	18950	18980	18980	18930	477
634	20240304	094100	1170082960	18990	19000	19000	18980	725
635	20240304	094000	1156315170	19000	19010	19010	19000	829
636	20240304	093900	1140561530	19010	19010	19010	19010	249
637	20240304	093800	1135828040	19030	19030	19030	19010	747
638	20240304	093700	1121618540	19030	19060	19060	19020	188
639	20240304	093600	1118036700	19060	19070	19070	19060	281
640	20240304	093500	1112680820	19060	19060	19090	19060	1097
641	20240304	093400	1091758830	19060	19050	19060	19010	469
642	20240304	093300	1082833280	19020	19070	19070	19010	1176
643	20240304	093200	1060449060	19070	18990	19080	18990	721
644	20240304	093100	1046707810	19040	18980	19050	18980	228
645	20240304	093000	1042368510	18980	18970	19050	18970	1948
646	20240304	092900	1005385340	18950	18970	18970	18940	1418
647	20240304	092800	978507690	18970	19050	19050	18970	997
648	20240304	092700	959553760	19040	19050	19070	19040	979
649	20240304	092600	940902300	19070	19050	19090	19040	1748
650	20240304	092500	907571420	19040	19020	19050	19010	2208
651	20240304	092400	865542200	19020	18970	19020	18970	112
652	20240304	092300	863417220	18960	18960	19040	18950	329
653	20240304	092200	857171640	19040	19060	19060	18950	64
654	20240304	092100	855958640	19060	19030	19090	18930	917
655	20240304	092000	838516640	19090	18980	19090	18930	4834
656	20240304	091900	746596450	18980	18920	19000	18920	1615
657	20240304	091800	715950670	18950	18940	18960	18930	513
658	20240304	091700	706233900	18970	18920	18990	18900	1410
659	20240304	091600	679487510	18920	18860	18920	18860	882
660	20240304	091500	662829490	18870	18840	18870	18840	250
661	20240304	091400	658115570	18810	18810	18830	18810	703
662	20240304	091300	644885310	18810	18750	18810	18730	562
663	20240304	091200	634339460	18790	18750	18790	18750	107
664	20240304	091100	632333130	18740	18740	18780	18730	501
665	20240304	091000	622928700	18720	18700	18740	18680	1973
666	20240304	090900	586036470	18700	18730	18730	18690	613
667	20240304	090800	574566620	18730	18770	18770	18720	1965
668	20240304	090700	537712230	18780	18780	18790	18780	523
669	20240304	090600	527890250	18770	18780	18840	18770	1275
670	20240304	090500	503933500	18790	18840	18860	18780	2735
671	20240304	090400	452455440	18840	18890	18910	18840	937
672	20240304	090300	434768890	18820	18810	18900	18780	2874
673	20240304	090200	380675500	18830	18860	18860	18750	1784
674	20240304	090100	347080540	18850	19050	19050	18720	6542
675	20240304	090000	223779260	19080	19050	19100	18920	11742