KissMeData/417860/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	212700	174641370	16670	16670	16670	16670	89
3	20240321	212600	174641370	16670	16670	16670	16670	0
4	20240321	212500	174641370	16670	16670	16670	16670	0
5	20240321	212400	174641370	16670	16670	16670	16670	0
6	20240321	212300	174641370	16670	16670	16670	16670	0
7	20240321	212200	174641370	16670	16670	16670	16670	0
8	20240321	212100	174641370	16670	16670	16670	16670	0
9	20240321	212000	174641370	16670	16670	16670	16670	0
10	20240321	211900	174641370	16670	16670	16670	16670	0
11	20240321	211800	174641370	16670	16670	16670	16670	0
12	20240321	211700	174641370	16670	16670	16670	16670	0
13	20240321	211600	174641370	16670	16670	16670	16670	0
14	20240321	211500	174641370	16670	16670	16670	16670	0
15	20240321	211400	174641370	16670	16670	16670	16670	0
16	20240321	211300	174641370	16670	16670	16670	16670	0
17	20240321	211200	174641370	16670	16670	16670	16670	0
18	20240321	211100	174641370	16670	16670	16670	16670	0
19	20240321	211000	174641370	16670	16670	16670	16670	0
20	20240321	210900	174641370	16670	16670	16670	16670	0
21	20240321	210800	174641370	16670	16670	16670	16670	0
22	20240321	210700	174641370	16670	16670	16670	16670	0
23	20240321	210600	174641370	16670	16670	16670	16670	0
24	20240321	210500	174641370	16670	16670	16670	16670	0
25	20240321	210400	174641370	16670	16670	16670	16670	0
26	20240321	210300	174641370	16670	16670	16670	16670	0
27	20240321	210200	174641370	16670	16670	16670	16670	0
28	20240321	210100	174641370	16670	16670	16670	16670	0
29	20240321	210000	174641370	16670	16670	16670	16670	0
30	20240321	205900	174641370	16670	16670	16670	16670	0
31	20240321	205800	174641370	16670	16670	16670	16670	0
32	20240321	205700	174641370	16670	16670	16670	16670	89
33	20240321	205600	174641370	16670	16670	16670	16670	0
34	20240321	205500	174641370	16670	16670	16670	16670	0
35	20240321	205400	174641370	16670	16670	16670	16670	0
36	20240321	205300	174641370	16670	16670	16670	16670	0
37	20240321	205200	174641370	16670	16670	16670	16670	0
38	20240321	205100	174641370	16670	16670	16670	16670	0
39	20240321	205000	174641370	16670	16670	16670	16670	0
40	20240321	204900	174641370	16670	16670	16670	16670	0
41	20240321	204800	174641370	16670	16670	16670	16670	0
42	20240321	204700	174641370	16670	16670	16670	16670	0
43	20240321	204600	174641370	16670	16670	16670	16670	0
44	20240321	204500	174641370	16670	16670	16670	16670	0
45	20240321	204400	174641370	16670	16670	16670	16670	0
46	20240321	204300	174641370	16670	16670	16670	16670	0
47	20240321	204200	174641370	16670	16670	16670	16670	0
48	20240321	204100	174641370	16670	16670	16670	16670	0
49	20240321	204000	174641370	16670	16670	16670	16670	0
50	20240321	203900	174641370	16670	16670	16670	16670	0
51	20240321	203800	174641370	16670	16670	16670	16670	0
52	20240321	203700	174641370	16670	16670	16670	16670	0
53	20240321	203600	174641370	16670	16670	16670	16670	0
54	20240321	203500	174641370	16670	16670	16670	16670	0
55	20240321	203400	174641370	16670	16670	16670	16670	0
56	20240321	203300	174641370	16670	16670	16670	16670	0
57	20240321	203200	174641370	16670	16670	16670	16670	0
58	20240321	203100	174641370	16670	16670	16670	16670	0
59	20240321	203000	174641370	16670	16670	16670	16670	0
60	20240321	202900	174641370	16670	16670	16670	16670	0
61	20240321	202800	174641370	16670	16670	16670	16670	0
62	20240321	202700	174641370	16670	16670	16670	16670	89
63	20240321	202600	174641370	16670	16670	16670	16670	0
64	20240321	202500	174641370	16670	16670	16670	16670	0
65	20240321	202400	174641370	16670	16670	16670	16670	0
66	20240321	202300	174641370	16670	16670	16670	16670	0
67	20240321	202200	174641370	16670	16670	16670	16670	0
68	20240321	202100	174641370	16670	16670	16670	16670	0
69	20240321	202000	174641370	16670	16670	16670	16670	0
70	20240321	201900	174641370	16670	16670	16670	16670	0
71	20240321	201800	174641370	16670	16670	16670	16670	0
72	20240321	201700	174641370	16670	16670	16670	16670	0
73	20240321	201600	174641370	16670	16670	16670	16670	0
74	20240321	201500	174641370	16670	16670	16670	16670	0
75	20240321	201400	174641370	16670	16670	16670	16670	0
76	20240321	201300	174641370	16670	16670	16670	16670	0
77	20240321	201200	174641370	16670	16670	16670	16670	0
78	20240321	201100	174641370	16670	16670	16670	16670	0
79	20240321	201000	174641370	16670	16670	16670	16670	0
80	20240321	200900	174641370	16670	16670	16670	16670	0
81	20240321	200800	174641370	16670	16670	16670	16670	0
82	20240321	200700	174641370	16670	16670	16670	16670	0
83	20240321	200600	174641370	16670	16670	16670	16670	0
84	20240321	200500	174641370	16670	16670	16670	16670	0
85	20240321	200400	174641370	16670	16670	16670	16670	0
86	20240321	200300	174641370	16670	16670	16670	16670	0
87	20240321	200200	174641370	16670	16670	16670	16670	0
88	20240321	200100	174641370	16670	16670	16670	16670	0
89	20240321	200000	174641370	16670	16670	16670	16670	0
90	20240321	195900	174641370	16670	16670	16670	16670	0
91	20240321	195800	174641370	16670	16670	16670	16670	0
92	20240321	195700	174641370	16670	16670	16670	16670	89
93	20240321	195600	174641370	16670	16670	16670	16670	0
94	20240321	195500	174641370	16670	16670	16670	16670	0
95	20240321	195400	174641370	16670	16670	16670	16670	0
96	20240321	195300	174641370	16670	16670	16670	16670	0
97	20240321	195200	174641370	16670	16670	16670	16670	0
98	20240321	195100	174641370	16670	16670	16670	16670	0
99	20240321	195000	174641370	16670	16670	16670	16670	0
100	20240321	194900	174641370	16670	16670	16670	16670	0
101	20240321	194800	174641370	16670	16670	16670	16670	0
102	20240321	194700	174641370	16670	16670	16670	16670	0
103	20240321	194600	174641370	16670	16670	16670	16670	0
104	20240321	194500	174641370	16670	16670	16670	16670	0
105	20240321	194400	174641370	16670	16670	16670	16670	0
106	20240321	194300	174641370	16670	16670	16670	16670	0
107	20240321	194200	174641370	16670	16670	16670	16670	0
108	20240321	194100	174641370	16670	16670	16670	16670	0
109	20240321	194000	174641370	16670	16670	16670	16670	0
110	20240321	193900	174641370	16670	16670	16670	16670	0
111	20240321	193800	174641370	16670	16670	16670	16670	0
112	20240321	193700	174641370	16670	16670	16670	16670	0
113	20240321	193600	174641370	16670	16670	16670	16670	0
114	20240321	193500	174641370	16670	16670	16670	16670	0
115	20240321	193400	174641370	16670	16670	16670	16670	0
116	20240321	193300	174641370	16670	16670	16670	16670	0
117	20240321	193200	174641370	16670	16670	16670	16670	0
118	20240321	193100	174641370	16670	16670	16670	16670	0
119	20240321	193000	174641370	16670	16670	16670	16670	0
120	20240321	192900	174641370	16670	16670	16670	16670	0
121	20240321	192800	174641370	16670	16670	16670	16670	0
122	20240321	192700	174641370	16670	16670	16670	16670	89
123	20240321	192600	174641370	16670	16670	16670	16670	0
124	20240321	192500	174641370	16670	16670	16670	16670	0
125	20240321	192400	174641370	16670	16670	16670	16670	0
126	20240321	192300	174641370	16670	16670	16670	16670	0
127	20240321	192200	174641370	16670	16670	16670	16670	0
128	20240321	192100	174641370	16670	16670	16670	16670	0
129	20240321	192000	174641370	16670	16670	16670	16670	0
130	20240321	191900	174641370	16670	16670	16670	16670	0
131	20240321	191800	174641370	16670	16670	16670	16670	0
132	20240321	191700	174641370	16670	16670	16670	16670	0
133	20240321	191600	174641370	16670	16670	16670	16670	0
134	20240321	191500	174641370	16670	16670	16670	16670	0
135	20240321	191400	174641370	16670	16670	16670	16670	0
136	20240321	191300	174641370	16670	16670	16670	16670	0
137	20240321	191200	174641370	16670	16670	16670	16670	0
138	20240321	191100	174641370	16670	16670	16670	16670	0
139	20240321	191000	174641370	16670	16670	16670	16670	0
140	20240321	190900	174641370	16670	16670	16670	16670	0
141	20240321	190800	174641370	16670	16670	16670	16670	0
142	20240321	190700	174641370	16670	16670	16670	16670	0
143	20240321	190600	174641370	16670	16670	16670	16670	0
144	20240321	190500	174641370	16670	16670	16670	16670	0
145	20240321	190400	174641370	16670	16670	16670	16670	0
146	20240321	190300	174641370	16670	16670	16670	16670	0
147	20240321	190200	174641370	16670	16670	16670	16670	0
148	20240321	190100	174641370	16670	16670	16670	16670	0
149	20240321	190000	174641370	16670	16670	16670	16670	0
150	20240321	185900	174641370	16670	16670	16670	16670	0
151	20240321	185800	174641370	16670	16670	16670	16670	0
152	20240321	185700	174641370	16670	16670	16670	16670	89
153	20240321	185600	174641370	16670	16670	16670	16670	0
154	20240321	185500	174641370	16670	16670	16670	16670	0
155	20240321	185400	174641370	16670	16670	16670	16670	0
156	20240321	185300	174641370	16670	16670	16670	16670	0
157	20240321	185200	174641370	16670	16670	16670	16670	0
158	20240321	185100	174641370	16670	16670	16670	16670	0
159	20240321	185000	174641370	16670	16670	16670	16670	0
160	20240321	184900	174641370	16670	16670	16670	16670	0
161	20240321	184800	174641370	16670	16670	16670	16670	0
162	20240321	184700	174641370	16670	16670	16670	16670	0
163	20240321	184600	174641370	16670	16670	16670	16670	0
164	20240321	184500	174641370	16670	16670	16670	16670	0
165	20240321	184400	174641370	16670	16670	16670	16670	0
166	20240321	184300	174641370	16670	16670	16670	16670	0
167	20240321	184200	174641370	16670	16670	16670	16670	0
168	20240321	184100	174641370	16670	16670	16670	16670	0
169	20240321	184000	174641370	16670	16670	16670	16670	0
170	20240321	183900	174641370	16670	16670	16670	16670	0
171	20240321	183800	174641370	16670	16670	16670	16670	0
172	20240321	183700	174641370	16670	16670	16670	16670	0
173	20240321	183600	174641370	16670	16670	16670	16670	0
174	20240321	183500	174641370	16670	16670	16670	16670	0
175	20240321	183400	174641370	16670	16670	16670	16670	0
176	20240321	183300	174641370	16670	16670	16670	16670	0
177	20240321	183200	174641370	16670	16670	16670	16670	0
178	20240321	183100	174641370	16670	16670	16670	16670	0
179	20240321	183000	174641370	16670	16670	16670	16670	0
180	20240321	182900	174641370	16670	16670	16670	16670	0
181	20240321	182800	174641370	16670	16670	16670	16670	0
182	20240321	182700	174641370	16670	16670	16670	16670	89
183	20240321	182600	174641370	16670	16670	16670	16670	0
184	20240321	182500	174641370	16670	16670	16670	16670	0
185	20240321	182400	174641370	16670	16670	16670	16670	0
186	20240321	182300	174641370	16670	16670	16670	16670	0
187	20240321	182200	174641370	16670	16670	16670	16670	0
188	20240321	182100	174641370	16670	16670	16670	16670	0
189	20240321	182000	174641370	16670	16670	16670	16670	0
190	20240321	181900	174641370	16670	16670	16670	16670	0
191	20240321	181800	174641370	16670	16670	16670	16670	0
192	20240321	181700	174641370	16670	16670	16670	16670	0
193	20240321	181600	174641370	16670	16670	16670	16670	0
194	20240321	181500	174641370	16670	16670	16670	16670	0
195	20240321	181400	174641370	16670	16670	16670	16670	0
196	20240321	181300	174641370	16670	16670	16670	16670	0
197	20240321	181200	174641370	16670	16670	16670	16670	0
198	20240321	181100	174641370	16670	16670	16670	16670	0
199	20240321	181000	174641370	16670	16670	16670	16670	0
200	20240321	180900	174641370	16670	16670	16670	16670	0
201	20240321	180800	174641370	16670	16670	16670	16670	0
202	20240321	180700	174641370	16670	16670	16670	16670	0
203	20240321	180600	174641370	16670	16670	16670	16670	0
204	20240321	180500	174641370	16670	16670	16670	16670	0
205	20240321	180400	174641370	16670	16670	16670	16670	0
206	20240321	180300	174641370	16670	16670	16670	16670	0
207	20240321	180200	174641370	16670	16670	16670	16670	0
208	20240321	180100	174641370	16670	16670	16670	16670	0
209	20240321	180000	174641370	16670	16670	16670	16670	0
210	20240321	175900	174641370	16670	16670	16670	16670	0
211	20240321	175800	174641370	16670	16670	16670	16670	0
212	20240321	175700	174641370	16670	16670	16670	16670	89
213	20240321	175600	174641370	16670	16670	16670	16670	0
214	20240321	175500	174641370	16670	16670	16670	16670	0
215	20240321	175400	174641370	16670	16670	16670	16670	0
216	20240321	175300	174641370	16670	16670	16670	16670	0
217	20240321	175200	174641370	16670	16670	16670	16670	0
218	20240321	175100	174641370	16670	16670	16670	16670	0
219	20240321	175000	174641370	16670	16670	16670	16670	0
220	20240321	174900	174641370	16670	16670	16670	16670	0
221	20240321	174800	174641370	16670	16670	16670	16670	0
222	20240321	174700	174641370	16670	16670	16670	16670	0
223	20240321	174600	174641370	16670	16670	16670	16670	0
224	20240321	174500	174641370	16670	16670	16670	16670	0
225	20240321	174400	174641370	16670	16670	16670	16670	0
226	20240321	174300	174641370	16670	16670	16670	16670	0
227	20240321	174200	174641370	16670	16670	16670	16670	0
228	20240321	174100	174641370	16670	16670	16670	16670	0
229	20240321	174000	174641370	16670	16670	16670	16670	0
230	20240321	173900	174641370	16670	16670	16670	16670	0
231	20240321	173800	174641370	16670	16670	16670	16670	0
232	20240321	173700	174641370	16670	16670	16670	16670	0
233	20240321	173600	174641370	16670	16670	16670	16670	0
234	20240321	173500	174641370	16670	16670	16670	16670	0
235	20240321	173400	174641370	16670	16670	16670	16670	0
236	20240321	173300	174641370	16670	16670	16670	16670	0
237	20240321	173200	174641370	16670	16670	16670	16670	0
238	20240321	173100	174641370	16670	16670	16670	16670	0
239	20240321	173000	174641370	16670	16670	16670	16670	0
240	20240321	172900	174641370	16670	16670	16670	16670	0
241	20240321	172800	174641370	16670	16670	16670	16670	0
242	20240321	172700	174641370	16670	16670	16670	16670	89
243	20240321	172600	174641370	16670	16670	16670	16670	0
244	20240321	172500	174641370	16670	16670	16670	16670	0
245	20240321	172400	174641370	16670	16670	16670	16670	0
246	20240321	172300	174641370	16670	16670	16670	16670	0
247	20240321	172200	174641370	16670	16670	16670	16670	0
248	20240321	172100	174641370	16670	16670	16670	16670	0
249	20240321	172000	174641370	16670	16670	16670	16670	0
250	20240321	171900	174641370	16670	16670	16670	16670	0
251	20240321	171800	174641370	16670	16670	16670	16670	0
252	20240321	171700	174641370	16670	16670	16670	16670	0
253	20240321	171600	174641370	16670	16670	16670	16670	0
254	20240321	171500	174641370	16670	16670	16670	16670	0
255	20240321	171400	174641370	16670	16670	16670	16670	0
256	20240321	171300	174641370	16670	16670	16670	16670	0
257	20240321	171200	174641370	16670	16670	16670	16670	0
258	20240321	171100	174641370	16670	16670	16670	16670	0
259	20240321	171000	174641370	16670	16670	16670	16670	0
260	20240321	170900	174641370	16670	16670	16670	16670	0
261	20240321	170800	174641370	16670	16670	16670	16670	0
262	20240321	170700	174641370	16670	16670	16670	16670	0
263	20240321	170600	174641370	16670	16670	16670	16670	0
264	20240321	170500	174641370	16670	16670	16670	16670	0
265	20240321	170400	174641370	16670	16670	16670	16670	0
266	20240321	170300	174641370	16670	16670	16670	16670	0
267	20240321	170200	174641370	16670	16670	16670	16670	0
268	20240321	170100	174641370	16670	16670	16670	16670	0
269	20240321	170000	174641370	16670	16670	16670	16670	0
270	20240321	165900	174641370	16670	16670	16670	16670	0
271	20240321	165800	174641370	16670	16670	16670	16670	0
272	20240321	165700	174641370	16670	16670	16670	16670	89
273	20240321	165600	174641370	16670	16670	16670	16670	0
274	20240321	165500	174641370	16670	16670	16670	16670	0
275	20240321	165400	174641370	16670	16670	16670	16670	0
276	20240321	165300	174641370	16670	16670	16670	16670	0
277	20240321	165200	174641370	16670	16670	16670	16670	0
278	20240321	165100	174641370	16670	16670	16670	16670	0
279	20240321	165000	174641370	16670	16670	16670	16670	0
280	20240321	164900	174641370	16670	16670	16670	16670	0
281	20240321	164800	174641370	16670	16670	16670	16670	0
282	20240321	164700	174641370	16670	16670	16670	16670	0
283	20240321	164600	174641370	16670	16670	16670	16670	0
284	20240321	164500	174641370	16670	16670	16670	16670	0
285	20240321	164400	174641370	16670	16670	16670	16670	0
286	20240321	164300	174641370	16670	16670	16670	16670	0
287	20240321	164200	174641370	16670	16670	16670	16670	0
288	20240321	164100	174641370	16670	16670	16670	16670	0
289	20240321	164000	174641370	16670	16670	16670	16670	0
290	20240321	163900	174641370	16670	16670	16670	16670	0
291	20240321	163800	174641370	16670	16670	16670	16670	0
292	20240321	163700	174641370	16670	16670	16670	16670	0
293	20240321	163600	174641370	16670	16670	16670	16670	0
294	20240321	163500	174641370	16670	16670	16670	16670	0
295	20240321	163400	174641370	16670	16670	16670	16670	0
296	20240321	163300	174641370	16670	16670	16670	16670	0
297	20240321	163200	174641370	16670	16670	16670	16670	0
298	20240321	163100	174641370	16670	16670	16670	16670	0
299	20240321	163000	174641370	16670	16670	16670	16670	0
300	20240321	162900	174641370	16670	16670	16670	16670	0
301	20240321	162800	174641370	16670	16670	16670	16670	0
302	20240321	162700	174641370	16670	16670	16670	16670	89
303	20240321	162600	174641370	16670	16670	16670	16670	0
304	20240321	162500	174641370	16670	16670	16670	16670	0
305	20240321	162400	174641370	16670	16670	16670	16670	0
306	20240321	162300	174641370	16670	16670	16670	16670	0
307	20240321	162200	174641370	16670	16670	16670	16670	0
308	20240321	162100	174641370	16670	16670	16670	16670	0
309	20240321	162000	174641370	16670	16670	16670	16670	0
310	20240321	161900	174641370	16670	16670	16670	16670	0
311	20240321	161800	174641370	16670	16670	16670	16670	0
312	20240321	161700	174641370	16670	16670	16670	16670	0
313	20240321	161600	174641370	16670	16670	16670	16670	0
314	20240321	161500	174641370	16670	16670	16670	16670	0
315	20240321	161400	174641370	16670	16670	16670	16670	0
316	20240321	161300	174641370	16670	16670	16670	16670	0
317	20240321	161200	174641370	16670	16670	16670	16670	0
318	20240321	161100	174641370	16670	16670	16670	16670	0
319	20240321	161000	174641370	16670	16670	16670	16670	0
320	20240321	160900	174641370	16670	16670	16670	16670	0
321	20240321	160800	174641370	16670	16670	16670	16670	0
322	20240321	160700	174641370	16670	16670	16670	16670	0
323	20240321	160600	174641370	16670	16670	16670	16670	0
324	20240321	160500	174641370	16670	16670	16670	16670	0
325	20240321	160400	174641370	16670	16670	16670	16670	0
326	20240321	160300	174641370	16670	16670	16670	16670	0
327	20240321	160200	174641370	16670	16670	16670	16670	0
328	20240321	160100	174641370	16670	16670	16670	16670	0
329	20240321	160000	174641370	16670	16670	16670	16670	0
330	20240321	155900	174641370	16670	16670	16670	16670	0
331	20240321	155800	174641370	16670	16670	16670	16670	0
332	20240321	155700	174641370	16670	16670	16670	16670	89
333	20240321	155600	174641370	16670	16670	16670	16670	0
334	20240321	155500	174641370	16670	16670	16670	16670	0
335	20240321	155400	174641370	16670	16670	16670	16670	0
336	20240321	155300	174641370	16670	16670	16670	16670	0
337	20240321	155200	174641370	16670	16670	16670	16670	0
338	20240321	155100	174641370	16670	16670	16670	16670	0
339	20240321	155000	174641370	16670	16670	16670	16670	0
340	20240321	154900	174641370	16670	16670	16670	16670	0
341	20240321	154800	174641370	16670	16670	16670	16670	0
342	20240321	154700	174641370	16670	16670	16670	16670	0
343	20240321	154600	174641370	16670	16670	16670	16670	0
344	20240321	154500	174641370	16670	16670	16670	16670	0
345	20240321	154400	174641370	16670	16670	16670	16670	0
346	20240321	154300	174641370	16670	16670	16670	16670	0
347	20240321	154200	174641370	16670	16670	16670	16670	0
348	20240321	154100	174641370	16670	16670	16670	16670	0
349	20240321	154000	174641370	16670	16670	16670	16670	0
350	20240321	153900	174641370	16670	16670	16670	16670	0
351	20240321	153800	174641370	16670	16670	16670	16670	0
352	20240321	153700	174641370	16670	16670	16670	16670	0
353	20240321	153600	174641370	16670	16670	16670	16670	0
354	20240321	153500	174641370	16670	16670	16670	16670	0
355	20240321	153400	174641370	16670	16670	16670	16670	0
356	20240321	153300	174641370	16670	16670	16670	16670	0
357	20240321	153200	174641370	16670	16670	16670	16670	0
358	20240321	153100	174641370	16670	16670	16670	16670	0
359	20240321	153000	174641370	16670	16670	16670	16670	89
360	20240321	152900	173157740	16620	16620	16620	16620	0
361	20240321	152800	173157740	16620	16620	16620	16620	0
362	20240321	152700	173157740	16620	16620	16620	16620	0
363	20240321	152600	173157740	16620	16620	16620	16620	0
364	20240321	152500	173157740	16620	16620	16620	16620	0
365	20240321	152400	173157740	16620	16620	16620	16620	0
366	20240321	152300	173157740	16620	16620	16620	16620	0
367	20240321	152200	173157740	16620	16620	16620	16620	0
368	20240321	152100	173157740	16620	16620	16620	16620	0
369	20240321	152000	173157740	16620	16620	16620	16620	0
370	20240321	151900	173157740	16620	16620	16630	16620	57
371	20240321	151800	172210120	16620	16620	16620	16620	0
372	20240321	151700	172210120	16620	16620	16620	16620	0
373	20240321	151600	172210120	16620	16620	16620	16620	0
374	20240321	151500	172210120	16620	16620	16620	16620	2
375	20240321	151400	172176880	16620	16620	16620	16620	0
376	20240321	151300	172176880	16620	16620	16620	16620	0
377	20240321	151200	172176880	16620	16620	16620	16620	15
378	20240321	151100	171927580	16570	16550	16570	16550	2
379	20240321	151000	171894460	16550	16550	16550	16550	6
380	20240321	150900	171795160	16620	16620	16620	16620	0
381	20240321	150800	171795160	16620	16620	16620	16620	0
382	20240321	150700	171795160	16620	16620	16620	16620	0
383	20240321	150600	171795160	16620	16620	16620	16620	0
384	20240321	150500	171795160	16620	16620	16620	16620	38
385	20240321	150400	171163600	16610	16610	16610	16610	0
386	20240321	150300	171163600	16610	16610	16610	16610	20
387	20240321	150200	170831400	16610	16550	16610	16550	81
388	20240321	150100	169489590	16560	16560	16560	16560	0
389	20240321	150000	169489590	16560	16560	16560	16560	1
390	20240321	145900	169473030	16600	16600	16600	16600	0
391	20240321	145800	169473030	16600	16600	16600	16600	0
392	20240321	145700	169473030	16600	16600	16600	16600	86
393	20240321	145600	168045430	16610	16610	16610	16610	0
394	20240321	145500	168045430	16610	16610	16610	16610	0
395	20240321	145400	168045430	16610	16610	16610	16610	60
396	20240321	145300	167048830	16620	16620	16620	16620	0
397	20240321	145200	167048830	16620	16620	16620	16620	0
398	20240321	145100	167048830	16620	16620	16620	16620	0
399	20240321	145000	167048830	16620	16620	16620	16620	0
400	20240321	144900	167048830	16620	16620	16620	16620	0
401	20240321	144800	167048830	16620	16620	16620	16620	0
402	20240321	144700	167048830	16620	16620	16620	16620	0
403	20240321	144600	167048830	16620	16620	16620	16620	0
404	20240321	144500	167048830	16620	16620	16620	16620	1
405	20240321	144400	167032210	16540	16540	16540	16540	0
406	20240321	144300	167032210	16540	16620	16620	16540	46
407	20240321	144200	166267770	16540	16540	16540	16540	0
408	20240321	144100	166267770	16540	16540	16540	16540	0
409	20240321	144000	166267770	16540	16540	16540	16540	0
410	20240321	143900	166267770	16540	16540	16540	16540	0
411	20240321	143800	166267770	16540	16540	16540	16540	0
412	20240321	143700	166267770	16540	16540	16540	16540	0
413	20240321	143600	166267770	16540	16540	16540	16540	40
414	20240321	143500	165606170	16540	16540	16540	16540	36
415	20240321	143400	165010730	16540	16540	16540	16540	0
416	20240321	143300	165010730	16540	16540	16540	16540	0
417	20240321	143200	165010730	16540	16540	16540	16540	0
418	20240321	143100	165010730	16540	16540	16540	16540	0
419	20240321	143000	165010730	16540	16540	16540	16540	0
420	20240321	142900	165010730	16540	16540	16540	16540	4
421	20240321	142800	164944570	16620	16620	16620	16620	30
422	20240321	142700	164445970	16540	16540	16540	16540	4
423	20240321	142600	164379810	16540	16540	16540	16540	1
424	20240321	142500	164363270	16540	16540	16540	16540	50
425	20240321	142400	163536270	16540	16540	16540	16540	7
426	20240321	142300	163420490	16550	16550	16550	16550	0
427	20240321	142200	163420490	16550	16550	16550	16550	12
428	20240321	142100	163221890	16550	16550	16550	16550	0
429	20240321	142000	163221890	16550	16550	16550	16550	4
430	20240321	141900	163155690	16540	16540	16540	16540	0
431	20240321	141800	163155690	16540	16550	16550	16540	5
432	20240321	141700	163072980	16540	16550	16550	16540	7
433	20240321	141600	162957180	16540	16540	16540	16540	0
434	20240321	141500	162957180	16540	16590	16590	16540	11
435	20240321	141400	162775190	16550	16550	16550	16550	0
436	20240321	141300	162775190	16550	16550	16550	16550	10
437	20240321	141200	162609690	16540	16540	16540	16540	0
438	20240321	141100	162609690	16540	16590	16590	16540	10
439	20240321	141000	162444240	16540	16540	16540	16540	0
440	20240321	140900	162444240	16540	16540	16540	16540	5
441	20240321	140800	162361540	16540	16540	16540	16540	5
442	20240321	140700	162278840	16540	16540	16540	16540	0
443	20240321	140600	162278840	16540	16620	16620	16540	12
444	20240321	140500	162080160	16610	16610	16610	16610	2
445	20240321	140400	162046940	16550	16550	16550	16550	10
446	20240321	140300	161881440	16550	16550	16550	16550	3
447	20240321	140200	161831790	16550	16550	16550	16550	10
448	20240321	140100	161666290	16550	16550	16550	16550	0
449	20240321	140000	161666290	16550	16590	16590	16550	514
450	20240321	135900	153150100	16590	16590	16590	16590	0
451	20240321	135800	153150100	16590	16590	16590	16590	5
452	20240321	135700	153067150	16590	16590	16590	16590	5
453	20240321	135600	152984200	16590	16590	16590	16590	5
454	20240321	135500	152901250	16590	16590	16590	16590	5
455	20240321	135400	152818300	16590	16590	16590	16590	0
456	20240321	135300	152818300	16590	16590	16590	16590	10
457	20240321	135200	152652400	16590	16590	16590	16590	0
458	20240321	135100	152652400	16590	16590	16590	16590	5
459	20240321	135000	152569450	16590	16590	16590	16590	5
460	20240321	134900	152486500	16590	16590	16590	16590	0
461	20240321	134800	152486500	16590	16590	16590	16590	10
462	20240321	134700	152320600	16590	16590	16590	16590	10
463	20240321	134600	152154700	16580	16580	16580	16580	5
464	20240321	134500	152071800	16580	16580	16580	16580	5
465	20240321	134400	151988900	16590	16590	16590	16580	93
466	20240321	134300	150446060	16590	16590	16590	16590	49
467	20240321	134200	149633150	16590	16590	16590	16580	40
468	20240321	134100	148969680	16580	16580	16580	16580	0
469	20240321	134000	148969680	16580	16580	16580	16580	5
470	20240321	133900	148886780	16580	16580	16580	16580	5
471	20240321	133800	148803880	16580	16580	16580	16580	0
472	20240321	133700	148803880	16580	16580	16580	16580	21
473	20240321	133600	148455700	16570	16570	16570	16570	0
474	20240321	133500	148455700	16570	16580	16580	16570	10
475	20240321	133400	148289980	16570	16570	16570	16570	0
476	20240321	133300	148289980	16570	16570	16580	16570	15
477	20240321	133200	148041410	16670	16620	16670	16570	6
478	20240321	133100	147941840	16570	16570	16570	16570	0
479	20240321	133000	147941840	16570	16570	16570	16570	0
480	20240321	132900	147941840	16570	16570	16570	16570	0
481	20240321	132800	147941840	16570	16570	16570	16570	10
482	20240321	132700	147776140	16570	16570	16570	16570	0
483	20240321	132600	147776140	16570	16570	16570	16570	10
484	20240321	132500	147610440	16570	16580	16580	16570	5
485	20240321	132400	147527580	16570	16570	16570	16570	0
486	20240321	132300	147527580	16570	16580	16580	16570	15
487	20240321	132200	147279020	16570	16580	16580	16570	5
488	20240321	132100	147196130	16580	16580	16580	16580	0
489	20240321	132000	147196130	16580	16580	16580	16580	0
490	20240321	131900	147196130	16580	16580	16580	16580	10
491	20240321	131800	147030330	16580	16580	16580	16580	0
492	20240321	131700	147030330	16580	16580	16580	16580	1
493	20240321	131600	147013750	16590	16600	16600	16590	10
494	20240321	131500	146847780	16600	16600	16600	16600	20
495	20240321	131400	146515780	16600	16600	16600	16600	10
496	20240321	131300	146349780	16600	16600	16600	16600	0
497	20240321	131200	146349780	16600	16610	16610	16600	10
498	20240321	131100	146183770	16600	16600	16600	16600	0
499	20240321	131000	146183770	16600	16620	16620	16600	10
500	20240321	130900	146017680	16620	16620	16620	16620	0
501	20240321	130800	146017680	16620	16620	16620	16620	10
502	20240321	130700	145851480	16620	16620	16620	16620	5
503	20240321	130600	145768380	16620	16620	16620	16620	0
504	20240321	130500	145768380	16620	16620	16620	16620	8
505	20240321	130400	145635420	16620	16620	16620	16620	0
506	20240321	130300	145635420	16620	16630	16630	16620	10
507	20240321	130200	145469200	16620	16620	16620	16620	0
508	20240321	130100	145469200	16620	16630	16630	16620	10
509	20240321	130000	145302920	16700	16700	16700	16700	0
510	20240321	125900	145302920	16700	16700	16700	16700	0
511	20240321	125800	145302920	16700	16700	16700	16700	0
512	20240321	125700	145302920	16700	16700	16700	16700	0
513	20240321	125600	145302920	16700	16700	16700	16700	0
514	20240321	125500	145302920	16700	16700	16700	16700	0
515	20240321	125400	145302920	16700	16700	16700	16700	2
516	20240321	125300	145269520	16720	16720	16720	16720	0
517	20240321	125200	145269520	16720	16720	16720	16720	0
518	20240321	125100	145269520	16720	16720	16720	16720	0
519	20240321	125000	145269520	16720	16720	16720	16720	59
520	20240321	124900	144283040	16720	16720	16720	16720	94
521	20240321	124800	142711360	16710	16710	16710	16710	11
522	20240321	124700	142527550	16700	16700	16700	16700	0
523	20240321	124600	142527550	16700	16700	16700	16700	0
524	20240321	124500	142527550	16700	16700	16700	16700	0
525	20240321	124400	142527550	16700	16700	16700	16700	0
526	20240321	124300	142527550	16700	16700	16700	16700	0
527	20240321	124200	142527550	16700	16700	16700	16700	0
528	20240321	124100	142527550	16700	16700	16700	16700	0
529	20240321	124000	142527550	16700	16690	16700	16690	37
530	20240321	123900	141909830	16700	16700	16700	16700	0
531	20240321	123800	141909830	16700	16700	16700	16700	0
532	20240321	123700	141909830	16700	16700	16700	16700	0
533	20240321	123600	141909830	16700	16700	16700	16700	0
534	20240321	123500	141909830	16700	16700	16700	16700	12
535	20240321	123400	141709430	16720	16720	16720	16720	0
536	20240321	123300	141709430	16720	16720	16720	16720	0
537	20240321	123200	141709430	16720	16720	16720	16720	0
538	20240321	123100	141709430	16720	16720	16720	16720	0
539	20240321	123000	141709430	16720	16720	16720	16720	5
540	20240321	122900	141625830	16730	16750	16750	16730	120
541	20240321	122800	139616370	16750	16750	16750	16750	22
542	20240321	122700	139247870	16750	16750	16750	16750	1
543	20240321	122600	139231120	16750	16750	16750	16750	249
544	20240321	122500	135060370	16750	16750	16750	16750	5
545	20240321	122400	134976620	16750	16750	16750	16750	180
546	20240321	122300	131961620	16750	16750	16750	16750	0
547	20240321	122200	131961620	16750	16750	16750	16750	5
548	20240321	122100	131877870	16750	16750	16750	16750	1
549	20240321	122000	131861120	16750	16750	16750	16750	0
550	20240321	121900	131861120	16750	16750	16750	16750	0
551	20240321	121800	131861120	16750	16750	16750	16750	0
552	20240321	121700	131861120	16750	16750	16750	16750	0
553	20240321	121600	131861120	16750	16750	16750	16750	13
554	20240321	121500	131643370	16750	16750	16750	16750	1
555	20240321	121400	131626620	16750	16750	16750	16750	0
556	20240321	121300	131626620	16750	16750	16750	16750	28
557	20240321	121200	131157620	16750	16750	16750	16750	0
558	20240321	121100	131157620	16750	16750	16750	16750	0
559	20240321	121000	131157620	16750	16750	16750	16750	35
560	20240321	120900	130571370	16750	16750	16750	16750	0
561	20240321	120800	130571370	16750	16750	16750	16750	0
562	20240321	120700	130571370	16750	16750	16750	16750	0
563	20240321	120600	130571370	16750	16750	16750	16750	0
564	20240321	120500	130571370	16750	16750	16750	16750	0
565	20240321	120400	130571370	16750	16750	16750	16750	0
566	20240321	120300	130571370	16750	16750	16750	16750	0
567	20240321	120200	130571370	16750	16750	16750	16750	0
568	20240321	120100	130571370	16750	16750	16750	16750	0
569	20240321	120000	130571370	16750	16750	16750	16750	0
570	20240321	115900	130571370	16750	16750	16750	16750	14
571	20240321	115800	130336870	16750	16750	16750	16750	0
572	20240321	115700	130336870	16750	16750	16750	16750	16
573	20240321	115600	130068870	16740	16740	16740	16740	0
574	20240321	115500	130068870	16740	16740	16740	16740	0
575	20240321	115400	130068870	16740	16740	16740	16740	13
576	20240321	115300	129851250	16730	16730	16730	16730	0
577	20240321	115200	129851250	16730	16730	16730	16730	15
578	20240321	115100	129600300	16720	16720	16720	16720	0
579	20240321	115000	129600300	16720	16720	16720	16720	10
580	20240321	114900	129433100	16720	16720	16720	16720	112
581	20240321	114800	127560460	16720	16720	16720	16720	0
582	20240321	114700	127560460	16720	16720	16720	16720	1
583	20240321	114600	127543740	16720	16720	16720	16720	1
584	20240321	114500	127527020	16710	16710	16710	16710	2
585	20240321	114400	127493600	16710	16710	16710	16710	8
586	20240321	114300	127359920	16700	16700	16700	16700	0
587	20240321	114200	127359920	16700	16700	16700	16700	0
588	20240321	114100	127359920	16700	16700	16700	16700	0
589	20240321	114000	127359920	16700	16700	16700	16700	0
590	20240321	113900	127359920	16700	16700	16700	16700	0
591	20240321	113800	127359920	16700	16700	16700	16700	0
592	20240321	113700	127359920	16700	16700	16700	16700	0
593	20240321	113600	127359920	16700	16700	16700	16700	28
594	20240321	113500	126892320	16700	16700	16700	16700	0
595	20240321	113400	126892320	16700	16700	16700	16700	0
596	20240321	113300	126892320	16700	16700	16700	16700	0
597	20240321	113200	126892320	16700	16700	16700	16700	501
598	20240321	113100	118525620	16700	16700	16700	16700	0
599	20240321	113000	118525620	16700	16700	16700	16700	0
600	20240321	112900	118525620	16700	16700	16700	16700	0
601	20240321	112800	118525620	16700	16700	16700	16700	0
602	20240321	112700	118525620	16700	16700	16700	16700	0
603	20240321	112600	118525620	16700	16700	16700	16700	44
604	20240321	112500	117790820	16700	16700	16700	16700	0
605	20240321	112400	117790820	16700	16700	16700	16700	1
606	20240321	112300	117774120	16720	16720	16720	16720	4
607	20240321	112200	117707240	16720	16720	16720	16720	9
608	20240321	112100	117556760	16720	16720	16720	16720	0
609	20240321	112000	117556760	16720	16720	16720	16720	1
610	20240321	111900	117540040	16750	16750	16750	16750	0
611	20240321	111800	117540040	16750	16750	16750	16750	0
612	20240321	111700	117540040	16750	16750	16750	16750	0
613	20240321	111600	117540040	16750	16750	16750	16750	0
614	20240321	111500	117540040	16750	16750	16750	16750	0
615	20240321	111400	117540040	16750	16750	16750	16750	0
616	20240321	111300	117540040	16750	16750	16750	16750	0
617	20240321	111200	117540040	16750	16750	16750	16750	0
618	20240321	111100	117540040	16750	16750	16750	16750	0
619	20240321	111000	117540040	16750	16750	16750	16750	0
620	20240321	110900	117540040	16750	16750	16750	16750	0
621	20240321	110800	117540040	16750	16750	16750	16750	1
622	20240321	110700	117523290	16640	16640	16640	16640	0
623	20240321	110600	117523290	16640	16640	16640	16640	0
624	20240321	110500	117523290	16640	16640	16640	16640	42
625	20240321	110400	116824410	16640	16640	16640	16640	8
626	20240321	110300	116691290	16640	16640	16640	16640	3
627	20240321	110200	116641370	16560	16660	16660	16560	500
628	20240321	110100	108348480	16780	16770	16780	16770	3
629	20240321	110000	108298160	16780	16780	16780	16780	0
630	20240321	105900	108298160	16780	16780	16780	16780	1
631	20240321	105800	108281380	16750	16750	16750	16750	0
632	20240321	105700	108281380	16750	16750	16750	16750	0
633	20240321	105600	108281380	16750	16750	16750	16750	0
634	20240321	105500	108281380	16750	16750	16750	16750	0
635	20240321	105400	108281380	16750	16750	16750	16750	20
636	20240321	105300	107946380	16750	16730	16750	16730	100
637	20240321	105200	106271580	16750	16750	16750	16750	0
638	20240321	105100	106271580	16750	16650	16750	16650	500
639	20240321	105000	97914230	16630	16630	16630	16630	0
640	20240321	104900	97914230	16630	16660	16660	16630	19
641	20240321	104800	97597960	16650	16650	16650	16650	0
642	20240321	104700	97597960	16650	16650	16650	16650	0
643	20240321	104600	97597960	16650	16650	16650	16650	0
644	20240321	104500	97597960	16650	16650	16650	16650	0
645	20240321	104400	97597960	16650	16650	16650	16650	0
646	20240321	104300	97597960	16650	16650	16650	16650	0
647	20240321	104200	97597960	16650	16650	16650	16650	0
648	20240321	104100	97597960	16650	16650	16650	16650	1
649	20240321	104000	97581310	16700	16700	16700	16700	0
650	20240321	103900	97581310	16700	16700	16700	16700	0
651	20240321	103800	97581310	16700	16700	16700	16700	0
652	20240321	103700	97581310	16700	16700	16700	16700	0
653	20240321	103600	97581310	16700	16700	16700	16690	19
654	20240321	103500	97264180	16700	16700	16700	16700	2
655	20240321	103400	97230780	16700	16700	16700	16700	0
656	20240321	103300	97230780	16700	16700	16700	16700	5
657	20240321	103200	97147280	16690	16690	16690	16690	3
658	20240321	103100	97097210	16690	16690	16690	16690	8
659	20240321	103000	96963690	16690	16690	16690	16690	22
660	20240321	102900	96596510	16640	16640	16640	16640	0
661	20240321	102800	96596510	16640	16640	16640	16640	3
662	20240321	102700	96546590	16640	16640	16640	16640	0
663	20240321	102600	96546590	16640	16640	16640	16640	0
664	20240321	102500	96546590	16640	16640	16640	16640	0
665	20240321	102400	96546590	16640	16640	16640	16640	0
666	20240321	102300	96546590	16640	16640	16640	16640	0
667	20240321	102200	96546590	16640	16640	16640	16640	71
668	20240321	102100	95365150	16640	16640	16640	16640	0
669	20240321	102000	95365150	16640	16640	16640	16640	0
670	20240321	101900	95365150	16640	16640	16640	16640	183
671	20240321	101800	92320030	16640	16640	16640	16640	0
672	20240321	101700	92320030	16640	16640	16640	16640	0
673	20240321	101600	92320030	16640	16640	16640	16640	1
674	20240321	101500	92303390	16640	16640	16640	16640	1
675	20240321	101400	92286750	16590	16590	16590	16590	10
676	20240321	101300	92120850	16590	16590	16590	16590	0
677	20240321	101200	92120850	16590	16590	16590	16590	6
678	20240321	101100	92021310	16640	16640	16640	16640	1
679	20240321	101000	92004670	16590	16590	16590	16590	0
680	20240321	100900	92004670	16590	16590	16590	16590	0
681	20240321	100800	92004670	16590	16590	16590	16590	0
682	20240321	100700	92004670	16590	16590	16590	16590	1
683	20240321	100600	91988080	16590	16590	16590	16590	51
684	20240321	100500	91141990	16590	16590	16590	16590	15
685	20240321	100400	90893140	16600	16600	16600	16600	0
686	20240321	100300	90893140	16600	16620	16620	16600	47
687	20240321	100200	90112420	16660	16660	16660	16660	1
688	20240321	100100	90095760	16660	16660	16660	16660	5
689	20240321	100000	90012460	16680	16680	16680	16680	0
690	20240321	095900	90012460	16680	16680	16680	16680	0
691	20240321	095800	90012460	16680	16680	16680	16680	0
692	20240321	095700	90012460	16680	16680	16680	16680	0
693	20240321	095600	90012460	16680	16610	16680	16610	35
694	20240321	095500	89431040	16680	16680	16680	16680	0
695	20240321	095400	89431040	16680	16680	16680	16680	1
696	20240321	095300	89414360	16600	16600	16600	16600	17
697	20240321	095200	89132160	16680	16680	16680	16680	0
698	20240321	095100	89132160	16680	16680	16680	16680	1
699	20240321	095000	89115480	16650	16600	16650	16570	101
700	20240321	094900	87438890	16600	16600	16600	16600	0
701	20240321	094800	87438890	16600	16600	16600	16600	10
702	20240321	094700	87272890	16600	16600	16600	16600	0
703	20240321	094600	87272890	16600	16600	16600	16600	0
704	20240321	094500	87272890	16600	16600	16600	16600	0
705	20240321	094400	87272890	16600	16600	16600	16600	8
706	20240321	094300	87140090	16600	16660	16660	16600	269
707	20240321	094200	82674520	16710	16710	16710	16710	0
708	20240321	094100	82674520	16710	16710	16710	16710	1
709	20240321	094000	82657810	16600	16600	16600	16600	0
710	20240321	093900	82657810	16600	16820	16820	16520	351
711	20240321	093800	76842970	16820	16820	16820	16820	1
712	20240321	093700	76826150	16810	16750	16840	16750	12
713	20240321	093600	76625000	16850	16850	16850	16850	4
714	20240321	093500	76557600	16830	16830	16830	16830	1
715	20240321	093400	76540770	16850	16850	16850	16840	31
716	20240321	093300	76018520	16850	16850	16850	16850	1
717	20240321	093200	76001670	16760	16840	16840	16760	100
718	20240321	093100	74324480	16850	16850	16850	16850	0
719	20240321	093000	74324480	16850	16840	16850	16840	34
720	20240321	092900	73751620	16830	16820	16830	16820	250
721	20240321	092800	69546110	16820	16780	16820	16780	2
722	20240321	092700	69512510	16780	16790	16790	16780	300
723	20240321	092600	64477510	16790	16790	16790	16790	1
724	20240321	092500	64460720	16800	16800	16810	16800	201
725	20240321	092400	61082930	16790	16790	16790	16790	4
726	20240321	092300	61015770	16800	16780	16800	16780	159
727	20240321	092200	58345590	16780	16780	16780	16780	0
728	20240321	092100	58345590	16780	16780	16780	16780	23
729	20240321	092000	57959650	16780	16780	16780	16780	4
730	20240321	091900	57892530	16780	16800	16800	16780	295
731	20240321	091800	52936650	16800	16810	16810	16800	51
732	20240321	091700	52079350	16810	16810	16810	16810	20
733	20240321	091600	51743150	16800	16800	16800	16800	73
734	20240321	091500	50516750	16800	16830	16830	16800	457
735	20240321	091400	42834000	16830	16830	16830	16830	18
736	20240321	091300	42531060	16830	16810	16830	16810	213
737	20240321	091200	38949350	16770	16740	16800	16730	331
738	20240321	091100	33400550	16740	16620	16740	16620	960
739	20240321	091000	17380990	16640	16510	16640	16510	2
740	20240321	090900	17347840	16640	16640	16640	16640	10
741	20240321	090800	17181440	16650	16650	16650	16650	0
742	20240321	090700	17181440	16650	16520	16650	16500	605
743	20240321	090600	7195330	16520	16520	16520	16520	1
744	20240321	090500	7178810	16510	16510	16510	16510	0
745	20240321	090400	7178810	16510	16510	16510	16510	23
746	20240321	090300	6799080	16510	16520	16520	16510	150
747	20240321	090200	4321550	16500	16510	16520	16500	150
748	20240321	090100	1845150	16640	16640	16640	16640	0
749	20240321	090000	1845150	16640	16620	16640	16610	111