KissMeData/138610/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	202000	673467940	16950	16950	16950	16950	586
3	20240314	201900	673467940	16950	16950	16950	16950	0
4	20240314	201800	673467940	16950	16950	16950	16950	0
5	20240314	201700	673467940	16950	16950	16950	16950	0
6	20240314	201600	673467940	16950	16950	16950	16950	0
7	20240314	201500	673467940	16950	16950	16950	16950	0
8	20240314	201400	673467940	16950	16950	16950	16950	0
9	20240314	201300	673467940	16950	16950	16950	16950	0
10	20240314	201200	673467940	16950	16950	16950	16950	0
11	20240314	201100	673467940	16950	16950	16950	16950	0
12	20240314	201000	673467940	16950	16950	16950	16950	0
13	20240314	200900	673467940	16950	16950	16950	16950	0
14	20240314	200800	673467940	16950	16950	16950	16950	0
15	20240314	200700	673467940	16950	16950	16950	16950	0
16	20240314	200600	673467940	16950	16950	16950	16950	0
17	20240314	200500	673467940	16950	16950	16950	16950	0
18	20240314	200400	673467940	16950	16950	16950	16950	0
19	20240314	200300	673467940	16950	16950	16950	16950	0
20	20240314	200200	673467940	16950	16950	16950	16950	0
21	20240314	200100	673467940	16950	16950	16950	16950	0
22	20240314	200000	673467940	16950	16950	16950	16950	0
23	20240314	195900	673467940	16950	16950	16950	16950	0
24	20240314	195800	673467940	16950	16950	16950	16950	0
25	20240314	195700	673467940	16950	16950	16950	16950	0
26	20240314	195600	673467940	16950	16950	16950	16950	0
27	20240314	195500	673467940	16950	16950	16950	16950	0
28	20240314	195400	673467940	16950	16950	16950	16950	0
29	20240314	195300	673467940	16950	16950	16950	16950	0
30	20240314	195200	673467940	16950	16950	16950	16950	0
31	20240314	195100	673467940	16950	16950	16950	16950	0
32	20240314	195000	673467940	16950	16950	16950	16950	586
33	20240314	194900	673467940	16950	16950	16950	16950	0
34	20240314	194800	673467940	16950	16950	16950	16950	0
35	20240314	194700	673467940	16950	16950	16950	16950	0
36	20240314	194600	673467940	16950	16950	16950	16950	0
37	20240314	194500	673467940	16950	16950	16950	16950	0
38	20240314	194400	673467940	16950	16950	16950	16950	0
39	20240314	194300	673467940	16950	16950	16950	16950	0
40	20240314	194200	673467940	16950	16950	16950	16950	0
41	20240314	194100	673467940	16950	16950	16950	16950	0
42	20240314	194000	673467940	16950	16950	16950	16950	0
43	20240314	193900	673467940	16950	16950	16950	16950	0
44	20240314	193800	673467940	16950	16950	16950	16950	0
45	20240314	193700	673467940	16950	16950	16950	16950	0
46	20240314	193600	673467940	16950	16950	16950	16950	0
47	20240314	193500	673467940	16950	16950	16950	16950	0
48	20240314	193400	673467940	16950	16950	16950	16950	0
49	20240314	193300	673467940	16950	16950	16950	16950	0
50	20240314	193200	673467940	16950	16950	16950	16950	0
51	20240314	193100	673467940	16950	16950	16950	16950	0
52	20240314	193000	673467940	16950	16950	16950	16950	0
53	20240314	192900	673467940	16950	16950	16950	16950	0
54	20240314	192800	673467940	16950	16950	16950	16950	0
55	20240314	192700	673467940	16950	16950	16950	16950	0
56	20240314	192600	673467940	16950	16950	16950	16950	0
57	20240314	192500	673467940	16950	16950	16950	16950	0
58	20240314	192400	673467940	16950	16950	16950	16950	0
59	20240314	192300	673467940	16950	16950	16950	16950	0
60	20240314	192200	673467940	16950	16950	16950	16950	0
61	20240314	192100	673467940	16950	16950	16950	16950	0
62	20240314	192000	673467940	16950	16950	16950	16950	586
63	20240314	191900	673467940	16950	16950	16950	16950	0
64	20240314	191800	673467940	16950	16950	16950	16950	0
65	20240314	191700	673467940	16950	16950	16950	16950	0
66	20240314	191600	673467940	16950	16950	16950	16950	0
67	20240314	191500	673467940	16950	16950	16950	16950	0
68	20240314	191400	673467940	16950	16950	16950	16950	0
69	20240314	191300	673467940	16950	16950	16950	16950	0
70	20240314	191200	673467940	16950	16950	16950	16950	0
71	20240314	191100	673467940	16950	16950	16950	16950	0
72	20240314	191000	673467940	16950	16950	16950	16950	0
73	20240314	190900	673467940	16950	16950	16950	16950	0
74	20240314	190800	673467940	16950	16950	16950	16950	0
75	20240314	190700	673467940	16950	16950	16950	16950	0
76	20240314	190600	673467940	16950	16950	16950	16950	0
77	20240314	190500	673467940	16950	16950	16950	16950	0
78	20240314	190400	673467940	16950	16950	16950	16950	0
79	20240314	190300	673467940	16950	16950	16950	16950	0
80	20240314	190200	673467940	16950	16950	16950	16950	0
81	20240314	190100	673467940	16950	16950	16950	16950	0
82	20240314	190000	673467940	16950	16950	16950	16950	0
83	20240314	185900	673467940	16950	16950	16950	16950	0
84	20240314	185800	673467940	16950	16950	16950	16950	0
85	20240314	185700	673467940	16950	16950	16950	16950	0
86	20240314	185600	673467940	16950	16950	16950	16950	0
87	20240314	185500	673467940	16950	16950	16950	16950	0
88	20240314	185400	673467940	16950	16950	16950	16950	0
89	20240314	185300	673467940	16950	16950	16950	16950	0
90	20240314	185200	673467940	16950	16950	16950	16950	0
91	20240314	185100	673467940	16950	16950	16950	16950	0
92	20240314	185000	673467940	16950	16950	16950	16950	586
93	20240314	184900	673467940	16950	16950	16950	16950	0
94	20240314	184800	673467940	16950	16950	16950	16950	0
95	20240314	184700	673467940	16950	16950	16950	16950	0
96	20240314	184600	673467940	16950	16950	16950	16950	0
97	20240314	184500	673467940	16950	16950	16950	16950	0
98	20240314	184400	673467940	16950	16950	16950	16950	0
99	20240314	184300	673467940	16950	16950	16950	16950	0
100	20240314	184200	673467940	16950	16950	16950	16950	0
101	20240314	184100	673467940	16950	16950	16950	16950	0
102	20240314	184000	673467940	16950	16950	16950	16950	0
103	20240314	183900	673467940	16950	16950	16950	16950	0
104	20240314	183800	673467940	16950	16950	16950	16950	0
105	20240314	183700	673467940	16950	16950	16950	16950	0
106	20240314	183600	673467940	16950	16950	16950	16950	0
107	20240314	183500	673467940	16950	16950	16950	16950	0
108	20240314	183400	673467940	16950	16950	16950	16950	0
109	20240314	183300	673467940	16950	16950	16950	16950	0
110	20240314	183200	673467940	16950	16950	16950	16950	0
111	20240314	183100	673467940	16950	16950	16950	16950	0
112	20240314	183000	673467940	16950	16950	16950	16950	0
113	20240314	182900	673467940	16950	16950	16950	16950	0
114	20240314	182800	673467940	16950	16950	16950	16950	0
115	20240314	182700	673467940	16950	16950	16950	16950	0
116	20240314	182600	673467940	16950	16950	16950	16950	0
117	20240314	182500	673467940	16950	16950	16950	16950	0
118	20240314	182400	673467940	16950	16950	16950	16950	0
119	20240314	182300	673467940	16950	16950	16950	16950	0
120	20240314	182200	673467940	16950	16950	16950	16950	0
121	20240314	182100	673467940	16950	16950	16950	16950	0
122	20240314	182000	673467940	16950	16950	16950	16950	586
123	20240314	181900	673467940	16950	16950	16950	16950	0
124	20240314	181800	673467940	16950	16950	16950	16950	0
125	20240314	181700	673467940	16950	16950	16950	16950	0
126	20240314	181600	673467940	16950	16950	16950	16950	0
127	20240314	181500	673467940	16950	16950	16950	16950	0
128	20240314	181400	673467940	16950	16950	16950	16950	0
129	20240314	181300	673467940	16950	16950	16950	16950	0
130	20240314	181200	673467940	16950	16950	16950	16950	0
131	20240314	181100	673467940	16950	16950	16950	16950	0
132	20240314	181000	673467940	16950	16950	16950	16950	0
133	20240314	180900	673467940	16950	16950	16950	16950	0
134	20240314	180800	673467940	16950	16950	16950	16950	0
135	20240314	180700	673467940	16950	16950	16950	16950	0
136	20240314	180600	673467940	16950	16950	16950	16950	0
137	20240314	180500	673467940	16950	16950	16950	16950	0
138	20240314	180400	673467940	16950	16950	16950	16950	0
139	20240314	180300	673467940	16950	16950	16950	16950	0
140	20240314	180200	673467940	16950	16950	16950	16950	0
141	20240314	180100	673467940	16950	16950	16950	16950	0
142	20240314	180000	673467940	16950	16950	16950	16950	0
143	20240314	175900	673467940	16950	16950	16950	16950	0
144	20240314	175800	673467940	16950	16950	16950	16950	0
145	20240314	175700	673467940	16950	16950	16950	16950	0
146	20240314	175600	673467940	16950	16950	16950	16950	0
147	20240314	175500	673467940	16950	16950	16950	16950	0
148	20240314	175400	673467940	16950	16950	16950	16950	0
149	20240314	175300	673467940	16950	16950	16950	16950	0
150	20240314	175200	673467940	16950	16950	16950	16950	0
151	20240314	175100	673467940	16950	16950	16950	16950	0
152	20240314	175000	673467940	16950	16950	16950	16950	586
153	20240314	174900	673467940	16950	16950	16950	16950	0
154	20240314	174800	673467940	16950	16950	16950	16950	0
155	20240314	174700	673467940	16950	16950	16950	16950	0
156	20240314	174600	673467940	16950	16950	16950	16950	0
157	20240314	174500	673467940	16950	16950	16950	16950	0
158	20240314	174400	673467940	16950	16950	16950	16950	0
159	20240314	174300	673467940	16950	16950	16950	16950	0
160	20240314	174200	673467940	16950	16950	16950	16950	0
161	20240314	174100	673467940	16950	16950	16950	16950	0
162	20240314	174000	673467940	16950	16950	16950	16950	0
163	20240314	173900	673467940	16950	16950	16950	16950	0
164	20240314	173800	673467940	16950	16950	16950	16950	0
165	20240314	173700	673467940	16950	16950	16950	16950	0
166	20240314	173600	673467940	16950	16950	16950	16950	0
167	20240314	173500	673467940	16950	16950	16950	16950	0
168	20240314	173400	673467940	16950	16950	16950	16950	0
169	20240314	173300	673467940	16950	16950	16950	16950	0
170	20240314	173200	673467940	16950	16950	16950	16950	0
171	20240314	173100	673467940	16950	16950	16950	16950	0
172	20240314	173000	673467940	16950	16950	16950	16950	0
173	20240314	172900	673467940	16950	16950	16950	16950	0
174	20240314	172800	673467940	16950	16950	16950	16950	0
175	20240314	172700	673467940	16950	16950	16950	16950	0
176	20240314	172600	673467940	16950	16950	16950	16950	0
177	20240314	172500	673467940	16950	16950	16950	16950	0
178	20240314	172400	673467940	16950	16950	16950	16950	0
179	20240314	172300	673467940	16950	16950	16950	16950	0
180	20240314	172200	673467940	16950	16950	16950	16950	0
181	20240314	172100	673467940	16950	16950	16950	16950	0
182	20240314	172000	673467940	16950	16950	16950	16950	586
183	20240314	171900	673467940	16950	16950	16950	16950	0
184	20240314	171800	673467940	16950	16950	16950	16950	0
185	20240314	171700	673467940	16950	16950	16950	16950	0
186	20240314	171600	673467940	16950	16950	16950	16950	0
187	20240314	171500	673467940	16950	16950	16950	16950	0
188	20240314	171400	673467940	16950	16950	16950	16950	0
189	20240314	171300	673467940	16950	16950	16950	16950	0
190	20240314	171200	673467940	16950	16950	16950	16950	0
191	20240314	171100	673467940	16950	16950	16950	16950	0
192	20240314	171000	673467940	16950	16950	16950	16950	0
193	20240314	170900	673467940	16950	16950	16950	16950	0
194	20240314	170800	673467940	16950	16950	16950	16950	0
195	20240314	170700	673467940	16950	16950	16950	16950	0
196	20240314	170600	673467940	16950	16950	16950	16950	0
197	20240314	170500	673467940	16950	16950	16950	16950	0
198	20240314	170400	673467940	16950	16950	16950	16950	0
199	20240314	170300	673467940	16950	16950	16950	16950	0
200	20240314	170200	673467940	16950	16950	16950	16950	0
201	20240314	170100	673467940	16950	16950	16950	16950	0
202	20240314	170000	673467940	16950	16950	16950	16950	0
203	20240314	165900	673467940	16950	16950	16950	16950	0
204	20240314	165800	673467940	16950	16950	16950	16950	0
205	20240314	165700	673467940	16950	16950	16950	16950	0
206	20240314	165600	673467940	16950	16950	16950	16950	0
207	20240314	165500	673467940	16950	16950	16950	16950	0
208	20240314	165400	673467940	16950	16950	16950	16950	0
209	20240314	165300	673467940	16950	16950	16950	16950	0
210	20240314	165200	673467940	16950	16950	16950	16950	0
211	20240314	165100	673467940	16950	16950	16950	16950	0
212	20240314	165000	673467940	16950	16950	16950	16950	586
213	20240314	164900	673467940	16950	16950	16950	16950	0
214	20240314	164800	673467940	16950	16950	16950	16950	0
215	20240314	164700	673467940	16950	16950	16950	16950	0
216	20240314	164600	673467940	16950	16950	16950	16950	0
217	20240314	164500	673467940	16950	16950	16950	16950	0
218	20240314	164400	673467940	16950	16950	16950	16950	0
219	20240314	164300	673467940	16950	16950	16950	16950	0
220	20240314	164200	673467940	16950	16950	16950	16950	0
221	20240314	164100	673467940	16950	16950	16950	16950	0
222	20240314	164000	673467940	16950	16950	16950	16950	0
223	20240314	163900	673467940	16950	16950	16950	16950	0
224	20240314	163800	673467940	16950	16950	16950	16950	0
225	20240314	163700	673467940	16950	16950	16950	16950	0
226	20240314	163600	673467940	16950	16950	16950	16950	0
227	20240314	163500	673467940	16950	16950	16950	16950	0
228	20240314	163400	673467940	16950	16950	16950	16950	0
229	20240314	163300	673467940	16950	16950	16950	16950	0
230	20240314	163200	673467940	16950	16950	16950	16950	0
231	20240314	163100	673467940	16950	16950	16950	16950	0
232	20240314	163000	673467940	16950	16950	16950	16950	0
233	20240314	162900	673467940	16950	16950	16950	16950	0
234	20240314	162800	673467940	16950	16950	16950	16950	0
235	20240314	162700	673467940	16950	16950	16950	16950	0
236	20240314	162600	673467940	16950	16950	16950	16950	0
237	20240314	162500	673467940	16950	16950	16950	16950	0
238	20240314	162400	673467940	16950	16950	16950	16950	0
239	20240314	162300	673467940	16950	16950	16950	16950	0
240	20240314	162200	673467940	16950	16950	16950	16950	0
241	20240314	162100	673467940	16950	16950	16950	16950	0
242	20240314	162000	673467940	16950	16950	16950	16950	586
243	20240314	161900	673467940	16950	16950	16950	16950	0
244	20240314	161800	673467940	16950	16950	16950	16950	0
245	20240314	161700	673467940	16950	16950	16950	16950	0
246	20240314	161600	673467940	16950	16950	16950	16950	0
247	20240314	161500	673467940	16950	16950	16950	16950	0
248	20240314	161400	673467940	16950	16950	16950	16950	0
249	20240314	161300	673467940	16950	16950	16950	16950	0
250	20240314	161200	673467940	16950	16950	16950	16950	0
251	20240314	161100	673467940	16950	16950	16950	16950	0
252	20240314	161000	673467940	16950	16950	16950	16950	0
253	20240314	160900	673467940	16950	16950	16950	16950	0
254	20240314	160800	673467940	16950	16950	16950	16950	0
255	20240314	160700	673467940	16950	16950	16950	16950	0
256	20240314	160600	673467940	16950	16950	16950	16950	0
257	20240314	160500	673467940	16950	16950	16950	16950	0
258	20240314	160400	673467940	16950	16950	16950	16950	0
259	20240314	160300	673467940	16950	16950	16950	16950	0
260	20240314	160200	673467940	16950	16950	16950	16950	0
261	20240314	160100	673467940	16950	16950	16950	16950	0
262	20240314	160000	673467940	16950	16950	16950	16950	0
263	20240314	155900	673467940	16950	16950	16950	16950	0
264	20240314	155800	673467940	16950	16950	16950	16950	0
265	20240314	155700	673467940	16950	16950	16950	16950	0
266	20240314	155600	673467940	16950	16950	16950	16950	0
267	20240314	155500	673467940	16950	16950	16950	16950	0
268	20240314	155400	673467940	16950	16950	16950	16950	0
269	20240314	155300	673467940	16950	16950	16950	16950	0
270	20240314	155200	673467940	16950	16950	16950	16950	0
271	20240314	155100	673467940	16950	16950	16950	16950	0
272	20240314	155000	673467940	16950	16950	16950	16950	586
273	20240314	154900	673467940	16950	16950	16950	16950	0
274	20240314	154800	673467940	16950	16950	16950	16950	0
275	20240314	154700	673467940	16950	16950	16950	16950	0
276	20240314	154600	673467940	16950	16950	16950	16950	0
277	20240314	154500	673467940	16950	16950	16950	16950	0
278	20240314	154400	673467940	16950	16950	16950	16950	0
279	20240314	154300	673467940	16950	16950	16950	16950	0
280	20240314	154200	673467940	16950	16950	16950	16950	0
281	20240314	154100	673467940	16950	16950	16950	16950	0
282	20240314	154000	673467940	16950	16950	16950	16950	0
283	20240314	153900	673467940	16950	16950	16950	16950	0
284	20240314	153800	673467940	16950	16950	16950	16950	0
285	20240314	153700	673467940	16950	16950	16950	16950	0
286	20240314	153600	673467940	16950	16950	16950	16950	0
287	20240314	153500	673467940	16950	16950	16950	16950	0
288	20240314	153400	673467940	16950	16950	16950	16950	0
289	20240314	153300	673467940	16950	16950	16950	16950	0
290	20240314	153200	673467940	16950	16950	16950	16950	0
291	20240314	153100	673467940	16950	16950	16950	16950	0
292	20240314	153000	673467940	16950	16950	16950	16950	586
293	20240314	152900	663535240	17010	17010	17010	17010	0
294	20240314	152800	663535240	17010	17010	17010	17010	0
295	20240314	152700	663535240	17010	17010	17010	17010	0
296	20240314	152600	663535240	17010	17010	17010	17010	0
297	20240314	152500	663535240	17010	17010	17010	17010	0
298	20240314	152400	663535240	17010	17010	17010	17010	0
299	20240314	152300	663535240	17010	17010	17010	17010	0
300	20240314	152200	663535240	17010	17010	17010	17010	0
301	20240314	152100	663535240	17010	17010	17010	17010	0
302	20240314	152000	663535240	17010	17010	17010	17010	0
303	20240314	151900	663535240	17010	17010	17010	17010	8
304	20240314	151800	663399160	17010	16990	17010	16990	719
305	20240314	151700	651176780	16950	16950	16950	16950	50
306	20240314	151600	650329280	16950	16990	16990	16950	406
307	20240314	151500	643447270	16950	16960	16960	16950	102
308	20240314	151400	641718360	16990	16990	16990	16990	0
309	20240314	151300	641718360	16990	16990	16990	16990	0
310	20240314	151200	641718360	16990	16990	16990	16990	1
311	20240314	151100	641701370	16950	16950	16950	16950	254
312	20240314	151000	637396070	16950	16950	16950	16950	2
313	20240314	150900	637362170	17000	17000	17000	17000	0
314	20240314	150800	637362170	17000	17000	17000	17000	2
315	20240314	150700	637328170	17000	17000	17000	17000	1
316	20240314	150600	637311170	16990	16990	16990	16990	0
317	20240314	150500	637311170	16990	16990	16990	16990	47
318	20240314	150400	636512640	16990	16990	16990	16990	64
319	20240314	150300	635425280	16990	16990	16990	16990	10
320	20240314	150200	635255380	16990	16990	16990	16990	11
321	20240314	150100	635068490	16990	16990	16990	16990	20
322	20240314	150000	634728690	16950	16950	16950	16950	10
323	20240314	145900	634559190	16950	16940	16950	16940	200
324	20240314	145800	631170580	16910	16910	16910	16910	11
325	20240314	145700	630984570	16940	16940	16940	16940	29
326	20240314	145600	630493310	16940	16940	16940	16940	0
327	20240314	145500	630493310	16940	16940	16940	16940	50
328	20240314	145400	629646310	16930	16930	16930	16930	0
329	20240314	145300	629646310	16930	16930	16930	16930	664
330	20240314	145200	618404790	16930	16930	16930	16930	0
331	20240314	145100	618404790	16930	16930	16930	16930	0
332	20240314	145000	618404790	16930	16930	16930	16930	50
333	20240314	144900	617558290	16930	16930	16930	16930	0
334	20240314	144800	617558290	16930	16930	16930	16930	5
335	20240314	144700	617473640	16930	16930	16930	16930	0
336	20240314	144600	617473640	16930	16930	16930	16930	0
337	20240314	144500	617473640	16930	16930	16930	16930	0
338	20240314	144400	617473640	16930	16930	16930	16930	0
339	20240314	144300	617473640	16930	16930	16930	16930	11
340	20240314	144200	617287410	16930	16940	16940	16930	89
341	20240314	144100	615780590	16950	16950	16950	16950	0
342	20240314	144000	615780590	16950	16950	16950	16950	0
343	20240314	143900	615780590	16950	16950	16950	16950	1
344	20240314	143800	615763640	16940	16940	16940	16940	0
345	20240314	143700	615763640	16940	16940	16940	16940	0
346	20240314	143600	615763640	16940	16940	16940	16940	20
347	20240314	143500	615424840	16940	16940	16940	16940	50
348	20240314	143400	614577840	16940	16940	16940	16940	0
349	20240314	143300	614577840	16940	16940	16940	16940	0
350	20240314	143200	614577840	16940	16940	16940	16940	34
351	20240314	143100	614001880	16930	16930	16930	16930	0
352	20240314	143000	614001880	16930	16930	16930	16930	0
353	20240314	142900	614001880	16930	16930	16930	16930	0
354	20240314	142800	614001880	16930	16930	16930	16930	15
355	20240314	142700	613747930	16930	16940	16940	16930	444
356	20240314	142600	606230460	16950	16950	16950	16950	0
357	20240314	142500	606230460	16950	16950	16950	16950	0
358	20240314	142400	606230460	16950	16950	16950	16950	18
359	20240314	142300	605925360	16950	16950	16950	16950	100
360	20240314	142200	604230360	16950	16930	16950	16930	31
361	20240314	142100	603705510	16930	16930	16930	16930	0
362	20240314	142000	603705510	16930	16930	16930	16930	0
363	20240314	141900	603705510	16930	16930	16930	16930	0
364	20240314	141800	603705510	16930	16930	16930	16930	1
365	20240314	141700	603688580	16950	16950	16950	16950	0
366	20240314	141600	603688580	16950	16950	16950	16950	0
367	20240314	141500	603688580	16950	16950	16950	16950	0
368	20240314	141400	603688580	16950	16950	16950	16950	50
369	20240314	141300	602841080	16930	16930	16930	16930	13
370	20240314	141200	602620990	16930	16930	16930	16930	1
371	20240314	141100	602604060	16930	16930	16930	16930	0
372	20240314	141000	602604060	16930	16930	16930	16930	37
373	20240314	140900	601977650	16920	16920	16920	16920	0
374	20240314	140800	601977650	16920	16920	16920	16920	554
375	20240314	140700	592603970	16920	16900	16920	16900	190
376	20240314	140600	589392560	16900	16900	16900	16900	0
377	20240314	140500	589392560	16900	16900	16900	16900	0
378	20240314	140400	589392560	16900	16900	16900	16900	11
379	20240314	140300	589206660	16900	16900	16900	16900	70
380	20240314	140200	588023660	16890	16890	16890	16890	0
381	20240314	140100	588023660	16890	16890	16890	16890	0
382	20240314	140000	588023660	16890	16890	16890	16890	0
383	20240314	135900	588023660	16890	16890	16890	16890	0
384	20240314	135800	588023660	16890	16890	16890	16890	10
385	20240314	135700	587854760	16900	16900	16900	16900	0
386	20240314	135600	587854760	16900	16900	16900	16900	50
387	20240314	135500	587009760	16890	16890	16890	16890	0
388	20240314	135400	587009760	16890	16890	16890	16890	0
389	20240314	135300	587009760	16890	16890	16890	16890	1
390	20240314	135200	586992870	16890	16900	16900	16890	314
391	20240314	135100	581686290	16900	16900	16900	16900	0
392	20240314	135000	581686290	16900	16900	16900	16900	0
393	20240314	134900	581686290	16900	16900	16900	16900	0
394	20240314	134800	581686290	16900	16900	16900	16900	0
395	20240314	134700	581686290	16900	16900	16900	16900	0
396	20240314	134600	581686290	16900	16900	16900	16900	0
397	20240314	134500	581686290	16900	16880	16900	16880	3
398	20240314	134400	581635610	16870	16870	16870	16870	0
399	20240314	134300	581635610	16870	16870	16870	16870	0
400	20240314	134200	581635610	16870	16870	16870	16870	0
401	20240314	134100	581635610	16870	16870	16870	16870	0
402	20240314	134000	581635610	16870	16870	16870	16870	0
403	20240314	133900	581635610	16870	16870	16870	16870	0
404	20240314	133800	581635610	16870	16870	16870	16870	0
405	20240314	133700	581635610	16870	16870	16870	16870	0
406	20240314	133600	581635610	16870	16870	16870	16870	61
407	20240314	133500	580606540	16870	16870	16870	16870	0
408	20240314	133400	580606540	16870	16890	16890	16870	124
409	20240314	133300	578514220	16890	16890	16890	16890	27
410	20240314	133200	578058190	16890	16890	16890	16890	1
411	20240314	133100	578041300	16880	16880	16880	16880	1
412	20240314	133000	578024420	16870	16870	16870	16870	0
413	20240314	132900	578024420	16870	16870	16870	16870	160
414	20240314	132800	575325220	16880	16880	16880	16880	0
415	20240314	132700	575325220	16880	16880	16880	16880	0
416	20240314	132600	575325220	16880	16880	16880	16880	70
417	20240314	132500	574143620	16870	16870	16870	16870	0
418	20240314	132400	574143620	16870	16870	16870	16870	0
419	20240314	132300	574143620	16870	16870	16870	16870	0
420	20240314	132200	574143620	16870	16870	16870	16870	4
421	20240314	132100	574076140	16870	16870	16870	16870	1
422	20240314	132000	574059270	16840	16860	16860	16840	801
423	20240314	131900	560569210	16860	16860	16860	16860	0
424	20240314	131800	560569210	16860	16850	16860	16850	357
425	20240314	131700	554551080	16850	16900	16900	16840	2261
426	20240314	131600	516432320	16890	16890	16890	16890	0
427	20240314	131500	516432320	16890	16900	16900	16890	34
428	20240314	131400	515858050	16900	16900	16900	16900	0
429	20240314	131300	515858050	16900	16910	16910	16900	300
430	20240314	131200	510787550	16910	16910	16910	16910	0
431	20240314	131100	510787550	16910	16910	16910	16910	0
432	20240314	131000	510787550	16910	16910	16910	16910	0
433	20240314	130900	510787550	16910	16910	16910	16910	0
434	20240314	130800	510787550	16910	16910	16910	16910	0
435	20240314	130700	510787550	16910	16910	16910	16910	0
436	20240314	130600	510787550	16910	16910	16910	16910	0
437	20240314	130500	510787550	16910	16910	16910	16910	0
438	20240314	130400	510787550	16910	16910	16910	16910	0
439	20240314	130300	510787550	16910	16910	16910	16910	10
440	20240314	130200	510618450	16910	16910	16910	16910	0
441	20240314	130100	510618450	16910	16910	16910	16910	0
442	20240314	130000	510618450	16910	16910	16910	16910	0
443	20240314	125900	510618450	16910	16910	16910	16910	0
444	20240314	125800	510618450	16910	16910	16910	16910	7
445	20240314	125700	510500080	16920	16920	16920	16920	51
446	20240314	125600	509637160	16910	16910	16910	16910	0
447	20240314	125500	509637160	16910	16910	16910	16910	0
448	20240314	125400	509637160	16910	16910	16910	16910	0
449	20240314	125300	509637160	16910	16910	16910	16910	0
450	20240314	125200	509637160	16910	16910	16910	16910	1
451	20240314	125100	509620250	16910	16910	16910	16910	4
452	20240314	125000	509552610	16910	16910	16910	16910	125
453	20240314	124900	507438860	16910	16910	16910	16910	3
454	20240314	124800	507388130	16890	16890	16890	16890	0
455	20240314	124700	507388130	16890	16890	16890	16890	0
456	20240314	124600	507388130	16890	16890	16890	16890	20
457	20240314	124500	507050330	16890	16890	16890	16890	0
458	20240314	124400	507050330	16890	16890	16890	16890	0
459	20240314	124300	507050330	16890	16890	16890	16890	0
460	20240314	124200	507050330	16890	16900	16900	16890	100
461	20240314	124100	505360970	16900	16900	16900	16900	0
462	20240314	124000	505360970	16900	16900	16900	16900	5
463	20240314	123900	505276470	16900	16900	16900	16900	0
464	20240314	123800	505276470	16900	16900	16900	16900	50
465	20240314	123700	504431470	16900	16900	16900	16900	0
466	20240314	123600	504431470	16900	16900	16900	16900	0
467	20240314	123500	504431470	16900	16900	16900	16900	0
468	20240314	123400	504431470	16900	16900	16900	16900	14
469	20240314	123300	504194870	16900	16900	16900	16900	71
470	20240314	123200	502994970	16900	16900	16900	16900	0
471	20240314	123100	502994970	16900	16910	16910	16900	74
472	20240314	123000	501744350	16920	16920	16920	16920	0
473	20240314	122900	501744350	16920	16920	16920	16920	2
474	20240314	122800	501710510	16940	16940	16940	16940	0
475	20240314	122700	501710510	16940	16940	16940	16940	1
476	20240314	122600	501693570	16940	16940	16940	16940	12
477	20240314	122500	501490290	16930	16930	16930	16930	0
478	20240314	122400	501490290	16930	16930	16930	16930	0
479	20240314	122300	501490290	16930	16930	16930	16930	0
480	20240314	122200	501490290	16930	16930	16930	16930	0
481	20240314	122100	501490290	16930	16930	16930	16930	0
482	20240314	122000	501490290	16930	16930	16930	16930	1
483	20240314	121900	501473360	16920	16920	16920	16920	106
484	20240314	121800	499679840	16950	16950	16950	16950	0
485	20240314	121700	499679840	16950	16950	16950	16950	1
486	20240314	121600	499662890	16950	16950	16950	16950	2
487	20240314	121500	499628990	16950	16940	16950	16940	21
488	20240314	121400	499273240	16940	16940	16940	16940	0
489	20240314	121300	499273240	16940	16940	16940	16940	0
490	20240314	121200	499273240	16940	16940	16940	16940	0
491	20240314	121100	499273240	16940	16940	16940	16940	0
492	20240314	121000	499273240	16940	16940	16940	16940	24
493	20240314	120900	498866680	16920	16920	16920	16920	0
494	20240314	120800	498866680	16920	16920	16920	16920	0
495	20240314	120700	498866680	16920	16920	16920	16920	7
496	20240314	120600	498748240	16920	16910	16920	16900	130
497	20240314	120500	496549030	16910	16920	16920	16910	31
498	20240314	120400	496024520	16920	16930	16930	16920	57
499	20240314	120300	495060040	16940	16940	16940	16940	0
500	20240314	120200	495060040	16940	16940	16940	16940	0
501	20240314	120100	495060040	16940	16940	16940	16940	33
502	20240314	120000	494501020	16940	16940	16940	16940	0
503	20240314	115900	494501020	16940	16940	16940	16940	0
504	20240314	115800	494501020	16940	16940	16940	16940	10
505	20240314	115700	494331620	16930	16930	16930	16930	0
506	20240314	115600	494331620	16930	16930	16930	16930	22
507	20240314	115500	493959160	16930	16930	16930	16930	47
508	20240314	115400	493163450	16930	16930	16930	16930	0
509	20240314	115300	493163450	16930	16930	16930	16930	0
510	20240314	115200	493163450	16930	16930	16930	16930	80
511	20240314	115100	491809050	16930	16930	16930	16930	50
512	20240314	115000	490962550	16930	16930	16930	16930	0
513	20240314	114900	490962550	16930	16930	16930	16930	0
514	20240314	114800	490962550	16930	16930	16930	16930	0
515	20240314	114700	490962550	16930	16930	16930	16930	0
516	20240314	114600	490962550	16930	16930	16930	16930	3
517	20240314	114500	490911760	16930	17000	17020	16920	758
518	20240314	114400	478054000	16990	16990	16990	16990	0
519	20240314	114300	478054000	16990	16990	16990	16990	0
520	20240314	114200	478054000	16990	16990	16990	16990	7
521	20240314	114100	477935070	17000	17000	17000	17000	82
522	20240314	114000	476541070	17000	17000	17000	17000	28
523	20240314	113900	476065070	17000	17000	17000	17000	0
524	20240314	113800	476065070	17000	16990	17000	16990	11
525	20240314	113700	475878170	16980	16980	16980	16980	1
526	20240314	113600	475861190	16990	16990	16990	16990	1
527	20240314	113500	475844200	16980	16980	16980	16980	1
528	20240314	113400	475827220	16980	16950	16980	16950	3
529	20240314	113300	475776310	16930	16930	16930	16930	30
530	20240314	113200	475268410	16930	16920	16930	16920	105
531	20240314	113100	473490770	16910	16910	16910	16910	303
532	20240314	113000	468367040	16910	16910	16910	16910	0
533	20240314	112900	468367040	16910	16910	16910	16910	0
534	20240314	112800	468367040	16910	16910	16910	16910	1
535	20240314	112700	468350130	16900	16900	16900	16900	1
536	20240314	112600	468333230	16910	16910	16910	16910	0
537	20240314	112500	468333230	16910	16910	16910	16910	176
538	20240314	112400	465357070	16910	16910	16910	16910	1
539	20240314	112300	465340160	16910	16910	16920	16910	301
540	20240314	112200	460250140	16910	16900	16910	16900	124
541	20240314	112100	458153310	16900	16920	16920	16900	201
542	20240314	112000	454753940	16920	16920	16920	16920	9
543	20240314	111900	454601660	16920	16920	16920	16920	30
544	20240314	111800	454094060	16920	16920	16920	16920	15
545	20240314	111700	453840260	16950	16950	16950	16940	914
546	20240314	111600	438347970	16950	16950	16950	16950	1465
547	20240314	111500	413516220	16950	16950	16950	16950	246
548	20240314	111400	409346520	16950	16930	16950	16930	6
549	20240314	111300	409244910	16920	16920	16920	16920	0
550	20240314	111200	409244910	16920	16920	16920	16920	1
551	20240314	111100	409227990	16910	16920	16920	16910	2
552	20240314	111000	409194160	16900	16870	16900	16870	9
553	20240314	110900	409042090	16870	16870	16900	16870	102
554	20240314	110800	407318380	16850	16880	16880	16850	56
555	20240314	110700	406373770	16860	16860	16860	16860	0
556	20240314	110600	406373770	16860	16860	16860	16860	0
557	20240314	110500	406373770	16860	16860	16860	16860	0
558	20240314	110400	406373770	16860	16860	16860	16860	0
559	20240314	110300	406373770	16860	16860	16860	16860	0
560	20240314	110200	406373770	16860	16860	16860	16860	0
561	20240314	110100	406373770	16860	16850	16860	16850	1414
562	20240314	110000	382547850	16840	16850	16850	16840	120
563	20240314	105900	380525950	16850	16850	16850	16850	16
564	20240314	105800	380256350	16850	16850	16850	16850	50
565	20240314	105700	379413850	16860	16860	16860	16860	2
566	20240314	105600	379380130	16840	16840	16840	16840	0
567	20240314	105500	379380130	16840	16850	16850	16840	1186
568	20240314	105400	359400550	16850	16870	16870	16850	280
569	20240314	105300	354677990	16870	16870	16870	16870	10
570	20240314	105200	354509290	16860	16860	16860	16860	0
571	20240314	105100	354509290	16860	16880	16900	16860	58
572	20240314	105000	353530350	16880	16880	16880	16870	8
573	20240314	104900	353395340	16870	16870	16870	16870	159
574	20240314	104800	350713010	16880	16880	16880	16880	52
575	20240314	104700	349835250	16900	16900	16900	16900	0
576	20240314	104600	349835250	16900	16900	16900	16900	39
577	20240314	104500	349176150	16900	16900	16900	16900	0
578	20240314	104400	349176150	16900	16900	16900	16900	101
579	20240314	104300	347469250	16900	16900	16900	16900	0
580	20240314	104200	347469250	16900	16900	16900	16900	33
581	20240314	104100	346911550	16900	16900	16900	16900	3
582	20240314	104000	346860850	16900	16890	17000	16890	126
583	20240314	103900	344732330	16890	16900	16910	16890	129
584	20240314	103800	342551050	16900	16900	16900	16900	1
585	20240314	103700	342534150	16900	16900	16900	16900	1
586	20240314	103600	342517250	16880	16880	16890	16880	21
587	20240314	103500	342162680	16880	16880	16880	16880	0
588	20240314	103400	342162680	16880	16860	16880	16860	91
589	20240314	103300	340626620	16860	16860	16860	16860	92
590	20240314	103200	339075500	16860	16880	16880	16860	34
591	20240314	103100	338502220	16860	16860	16860	16860	0
592	20240314	103000	338502220	16860	16860	16860	16860	1
593	20240314	102900	338485360	16860	16860	16860	16860	0
594	20240314	102800	338485360	16860	16860	16860	16860	94
595	20240314	102700	336900520	16860	16870	16870	16860	36
596	20240314	102600	336293210	16870	16890	16900	16870	63
597	20240314	102500	335229610	16880	16880	16880	16880	1
598	20240314	102400	335212730	16880	16880	16880	16880	32
599	20240314	102300	334672570	16880	16880	16880	16880	0
600	20240314	102200	334672570	16880	16880	16880	16880	27
601	20240314	102100	334216810	16880	16880	16880	16880	50
602	20240314	102000	333372810	16880	16880	16880	16880	0
603	20240314	101900	333372810	16880	16880	16880	16880	40
604	20240314	101800	332697610	16880	16900	16900	16880	146
605	20240314	101700	330231180	16900	16900	16900	16900	0
606	20240314	101600	330231180	16900	16920	16920	16900	25
607	20240314	101500	329808500	16940	16910	16940	16910	130
608	20240314	101400	327609840	16900	16980	16980	16900	1158
609	20240314	101300	307979830	16980	16980	16980	16980	16
610	20240314	101200	307708150	16980	16980	16980	16980	0
611	20240314	101100	307708150	16980	16980	16980	16980	3
612	20240314	101000	307657210	16990	16990	16990	16990	1
613	20240314	100900	307640220	16980	16980	16980	16980	8
614	20240314	100800	307504380	16970	16960	16970	16960	41
615	20240314	100700	306808660	16960	16980	16980	16950	364
616	20240314	100600	300635490	17020	17020	17020	17020	0
617	20240314	100500	300635490	17020	16950	17020	16950	141
618	20240314	100400	298242510	16950	16950	17010	16950	375
619	20240314	100300	291864910	16950	16930	17010	16930	317
620	20240314	100200	286496570	16920	16920	16920	16920	0
621	20240314	100100	286496570	16920	16920	16920	16920	1
622	20240314	100000	286479650	16920	16920	17020	16920	19
623	20240314	095900	286158010	16890	16890	16890	16890	30
624	20240314	095800	285651310	16880	16880	16880	16880	28
625	20240314	095700	285178670	16880	16870	16880	16870	793
626	20240314	095600	271800090	16860	16860	16860	16860	14
627	20240314	095500	271564050	16860	16860	16860	16860	114
628	20240314	095400	269642010	16870	16890	16890	16870	458
629	20240314	095300	261910680	16890	16890	16890	16890	50
630	20240314	095200	261066180	16920	16910	16920	16910	12
631	20240314	095100	260863160	16900	16880	16920	16880	25
632	20240314	095000	260440360	16870	16870	16870	16870	6
633	20240314	094900	260339140	16880	16850	16880	16850	87
634	20240314	094800	258872890	16850	16870	16870	16840	2018
635	20240314	094700	224859120	16870	16870	16870	16870	64
636	20240314	094600	223779440	16880	16880	16880	16880	21
637	20240314	094500	223424960	16910	16890	16910	16890	28
638	20240314	094400	222951850	16880	16880	16880	16880	9
639	20240314	094300	222799930	16870	16880	16880	16870	146
640	20240314	094200	220336830	16880	16870	16880	16870	148
641	20240314	094100	217840050	16870	16900	16910	16870	239
642	20240314	094000	213807670	16880	16880	16880	16880	246
643	20240314	093900	209655190	16880	16880	16880	16880	43
644	20240314	093800	208929350	16920	16870	16920	16870	66
645	20240314	093700	207815570	16880	16910	16910	16880	1060
646	20240314	093600	189905100	16900	16900	16910	16900	169
647	20240314	093500	187048900	16900	16900	16920	16900	169
648	20240314	093400	184189680	16900	16910	16910	16900	104
649	20240314	093300	182431540	16910	16900	16910	16900	66
650	20240314	093200	181315620	16890	16900	16900	16890	114
651	20240314	093100	179389450	16900	16900	16900	16890	198
652	20240314	093000	176043710	16900	16930	16930	16900	99
653	20240314	092900	174369360	16910	16950	16950	16910	244
654	20240314	092800	170237110	16940	16970	17020	16920	563
655	20240314	092700	160706420	16980	17010	17010	16980	2178
656	20240314	092600	123697320	17010	17050	17050	17010	242
657	20240314	092500	119578930	17060	17090	17090	17060	152
658	20240314	092400	116984280	17090	17090	17090	17090	48
659	20240314	092300	116163960	17110	17130	17130	17090	124
660	20240314	092200	114043980	17110	17130	17130	17110	156
661	20240314	092100	111372050	17220	17120	17220	17120	26
662	20240314	092000	110924430	17220	17120	17220	17120	26
663	20240314	091900	110478450	17090	17130	17130	17080	799
664	20240314	091800	96814470	17130	17130	17130	17130	71
665	20240314	091700	95598240	17110	17200	17200	17110	521
666	20240314	091600	86667110	17200	17210	17230	17200	66
667	20240314	091500	85531150	17230	17250	17250	17220	639
668	20240314	091400	74519310	17250	17240	17270	17240	271
669	20240314	091300	69843820	17240	17200	17240	17200	436
670	20240314	091200	62332720	17200	17190	17200	17190	244
671	20240314	091100	58135940	17200	17200	17200	17190	529
672	20240314	091000	49038140	17200	17170	17200	17140	615
673	20240314	090900	38471600	17170	17130	17170	17120	1101
674	20240314	090800	19593140	17140	17140	17150	17140	163
675	20240314	090700	16798320	17140	17070	17140	17070	224
676	20240314	090600	12969810	17070	17050	17070	17050	39
677	20240314	090500	12304140	17040	17030	17040	17030	133
678	20240314	090400	10038850	16990	16990	16990	16990	0
679	20240314	090300	10038850	16990	16990	16990	16990	89
680	20240314	090200	8526740	17090	17080	17090	17080	50
681	20240314	090100	7672320	16990	16990	16990	16990	100
682	20240314	090000	5973320	16990	17180	17180	16990	349