KissMeData/210540/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	200900	1496513740	13650	13650	13650	13650	21087
3	20240328	200800	1496513740	13650	13650	13650	13650	0
4	20240328	200700	1496513740	13650	13650	13650	13650	0
5	20240328	200600	1496513740	13650	13650	13650	13650	0
6	20240328	200500	1496513740	13650	13650	13650	13650	0
7	20240328	200400	1496513740	13650	13650	13650	13650	0
8	20240328	200300	1496513740	13650	13650	13650	13650	0
9	20240328	200200	1496513740	13650	13650	13650	13650	0
10	20240328	200100	1496513740	13650	13650	13650	13650	0
11	20240328	200000	1496513740	13650	13650	13650	13650	0
12	20240328	195900	1496513740	13650	13650	13650	13650	0
13	20240328	195800	1496513740	13650	13650	13650	13650	0
14	20240328	195700	1496513740	13650	13650	13650	13650	0
15	20240328	195600	1496513740	13650	13650	13650	13650	0
16	20240328	195500	1496513740	13650	13650	13650	13650	0
17	20240328	195400	1496513740	13650	13650	13650	13650	0
18	20240328	195300	1496513740	13650	13650	13650	13650	0
19	20240328	195200	1496513740	13650	13650	13650	13650	0
20	20240328	195100	1496513740	13650	13650	13650	13650	0
21	20240328	195000	1496513740	13650	13650	13650	13650	0
22	20240328	194900	1496513740	13650	13650	13650	13650	0
23	20240328	194800	1496513740	13650	13650	13650	13650	0
24	20240328	194700	1496513740	13650	13650	13650	13650	0
25	20240328	194600	1496513740	13650	13650	13650	13650	0
26	20240328	194500	1496513740	13650	13650	13650	13650	0
27	20240328	194400	1496513740	13650	13650	13650	13650	0
28	20240328	194300	1496513740	13650	13650	13650	13650	0
29	20240328	194200	1496513740	13650	13650	13650	13650	0
30	20240328	194100	1496513740	13650	13650	13650	13650	0
31	20240328	194000	1496513740	13650	13650	13650	13650	0
32	20240328	193900	1496513740	13650	13650	13650	13650	21087
33	20240328	193800	1496513740	13650	13650	13650	13650	0
34	20240328	193700	1496513740	13650	13650	13650	13650	0
35	20240328	193600	1496513740	13650	13650	13650	13650	0
36	20240328	193500	1496513740	13650	13650	13650	13650	0
37	20240328	193400	1496513740	13650	13650	13650	13650	0
38	20240328	193300	1496513740	13650	13650	13650	13650	0
39	20240328	193200	1496513740	13650	13650	13650	13650	0
40	20240328	193100	1496513740	13650	13650	13650	13650	0
41	20240328	193000	1496513740	13650	13650	13650	13650	0
42	20240328	192900	1496513740	13650	13650	13650	13650	0
43	20240328	192800	1496513740	13650	13650	13650	13650	0
44	20240328	192700	1496513740	13650	13650	13650	13650	0
45	20240328	192600	1496513740	13650	13650	13650	13650	0
46	20240328	192500	1496513740	13650	13650	13650	13650	0
47	20240328	192400	1496513740	13650	13650	13650	13650	0
48	20240328	192300	1496513740	13650	13650	13650	13650	0
49	20240328	192200	1496513740	13650	13650	13650	13650	0
50	20240328	192100	1496513740	13650	13650	13650	13650	0
51	20240328	192000	1496513740	13650	13650	13650	13650	0
52	20240328	191900	1496513740	13650	13650	13650	13650	0
53	20240328	191800	1496513740	13650	13650	13650	13650	0
54	20240328	191700	1496513740	13650	13650	13650	13650	0
55	20240328	191600	1496513740	13650	13650	13650	13650	0
56	20240328	191500	1496513740	13650	13650	13650	13650	0
57	20240328	191400	1496513740	13650	13650	13650	13650	0
58	20240328	191300	1496513740	13650	13650	13650	13650	0
59	20240328	191200	1496513740	13650	13650	13650	13650	0
60	20240328	191100	1496513740	13650	13650	13650	13650	0
61	20240328	191000	1496513740	13650	13650	13650	13650	0
62	20240328	190900	1496513740	13650	13650	13650	13650	21087
63	20240328	190800	1496513740	13650	13650	13650	13650	0
64	20240328	190700	1496513740	13650	13650	13650	13650	0
65	20240328	190600	1496513740	13650	13650	13650	13650	0
66	20240328	190500	1496513740	13650	13650	13650	13650	0
67	20240328	190400	1496513740	13650	13650	13650	13650	0
68	20240328	190300	1496513740	13650	13650	13650	13650	0
69	20240328	190200	1496513740	13650	13650	13650	13650	0
70	20240328	190100	1496513740	13650	13650	13650	13650	0
71	20240328	190000	1496513740	13650	13650	13650	13650	0
72	20240328	185900	1496513740	13650	13650	13650	13650	0
73	20240328	185800	1496513740	13650	13650	13650	13650	0
74	20240328	185700	1496513740	13650	13650	13650	13650	0
75	20240328	185600	1496513740	13650	13650	13650	13650	0
76	20240328	185500	1496513740	13650	13650	13650	13650	0
77	20240328	185400	1496513740	13650	13650	13650	13650	0
78	20240328	185300	1496513740	13650	13650	13650	13650	0
79	20240328	185200	1496513740	13650	13650	13650	13650	0
80	20240328	185100	1496513740	13650	13650	13650	13650	0
81	20240328	185000	1496513740	13650	13650	13650	13650	0
82	20240328	184900	1496513740	13650	13650	13650	13650	0
83	20240328	184800	1496513740	13650	13650	13650	13650	0
84	20240328	184700	1496513740	13650	13650	13650	13650	0
85	20240328	184600	1496513740	13650	13650	13650	13650	0
86	20240328	184500	1496513740	13650	13650	13650	13650	0
87	20240328	184400	1496513740	13650	13650	13650	13650	0
88	20240328	184300	1496513740	13650	13650	13650	13650	0
89	20240328	184200	1496513740	13650	13650	13650	13650	0
90	20240328	184100	1496513740	13650	13650	13650	13650	0
91	20240328	184000	1496513740	13650	13650	13650	13650	0
92	20240328	183900	1496513740	13650	13650	13650	13650	21087
93	20240328	183800	1496513740	13650	13650	13650	13650	0
94	20240328	183700	1496513740	13650	13650	13650	13650	0
95	20240328	183600	1496513740	13650	13650	13650	13650	0
96	20240328	183500	1496513740	13650	13650	13650	13650	0
97	20240328	183400	1496513740	13650	13650	13650	13650	0
98	20240328	183300	1496513740	13650	13650	13650	13650	0
99	20240328	183200	1496513740	13650	13650	13650	13650	0
100	20240328	183100	1496513740	13650	13650	13650	13650	0
101	20240328	183000	1496513740	13650	13650	13650	13650	0
102	20240328	182900	1496513740	13650	13650	13650	13650	0
103	20240328	182800	1496513740	13650	13650	13650	13650	0
104	20240328	182700	1496513740	13650	13650	13650	13650	0
105	20240328	182600	1496513740	13650	13650	13650	13650	0
106	20240328	182500	1496513740	13650	13650	13650	13650	0
107	20240328	182400	1496513740	13650	13650	13650	13650	0
108	20240328	182300	1496513740	13650	13650	13650	13650	0
109	20240328	182200	1496513740	13650	13650	13650	13650	0
110	20240328	182100	1496513740	13650	13650	13650	13650	0
111	20240328	182000	1496513740	13650	13650	13650	13650	0
112	20240328	181900	1496513740	13650	13650	13650	13650	0
113	20240328	181800	1496513740	13650	13650	13650	13650	0
114	20240328	181700	1496513740	13650	13650	13650	13650	0
115	20240328	181600	1496513740	13650	13650	13650	13650	0
116	20240328	181500	1496513740	13650	13650	13650	13650	0
117	20240328	181400	1496513740	13650	13650	13650	13650	0
118	20240328	181300	1496513740	13650	13650	13650	13650	0
119	20240328	181200	1496513740	13650	13650	13650	13650	0
120	20240328	181100	1496513740	13650	13650	13650	13650	0
121	20240328	181000	1496513740	13650	13650	13650	13650	0
122	20240328	180900	1496513740	13650	13650	13650	13650	21087
123	20240328	180800	1496513740	13650	13650	13650	13650	0
124	20240328	180700	1496513740	13650	13650	13650	13650	0
125	20240328	180600	1496513740	13650	13650	13650	13650	0
126	20240328	180500	1496513740	13650	13650	13650	13650	0
127	20240328	180400	1496513740	13650	13650	13650	13650	0
128	20240328	180300	1496513740	13650	13650	13650	13650	0
129	20240328	180200	1496513740	13650	13650	13650	13650	0
130	20240328	180100	1496513740	13650	13650	13650	13650	0
131	20240328	180000	1496513740	13650	13650	13650	13650	0
132	20240328	175900	1496513740	13650	13650	13650	13650	0
133	20240328	175800	1496513740	13650	13650	13650	13650	0
134	20240328	175700	1496513740	13650	13650	13650	13650	0
135	20240328	175600	1496513740	13650	13650	13650	13650	0
136	20240328	175500	1496513740	13650	13650	13650	13650	0
137	20240328	175400	1496513740	13650	13650	13650	13650	0
138	20240328	175300	1496513740	13650	13650	13650	13650	0
139	20240328	175200	1496513740	13650	13650	13650	13650	0
140	20240328	175100	1496513740	13650	13650	13650	13650	0
141	20240328	175000	1496513740	13650	13650	13650	13650	0
142	20240328	174900	1496513740	13650	13650	13650	13650	0
143	20240328	174800	1496513740	13650	13650	13650	13650	0
144	20240328	174700	1496513740	13650	13650	13650	13650	0
145	20240328	174600	1496513740	13650	13650	13650	13650	0
146	20240328	174500	1496513740	13650	13650	13650	13650	0
147	20240328	174400	1496513740	13650	13650	13650	13650	0
148	20240328	174300	1496513740	13650	13650	13650	13650	0
149	20240328	174200	1496513740	13650	13650	13650	13650	0
150	20240328	174100	1496513740	13650	13650	13650	13650	0
151	20240328	174000	1496513740	13650	13650	13650	13650	0
152	20240328	173900	1496513740	13650	13650	13650	13650	21087
153	20240328	173800	1496513740	13650	13650	13650	13650	0
154	20240328	173700	1496513740	13650	13650	13650	13650	0
155	20240328	173600	1496513740	13650	13650	13650	13650	0
156	20240328	173500	1496513740	13650	13650	13650	13650	0
157	20240328	173400	1496513740	13650	13650	13650	13650	0
158	20240328	173300	1496513740	13650	13650	13650	13650	0
159	20240328	173200	1496513740	13650	13650	13650	13650	0
160	20240328	173100	1496513740	13650	13650	13650	13650	0
161	20240328	173000	1496513740	13650	13650	13650	13650	0
162	20240328	172900	1496513740	13650	13650	13650	13650	0
163	20240328	172800	1496513740	13650	13650	13650	13650	0
164	20240328	172700	1496513740	13650	13650	13650	13650	0
165	20240328	172600	1496513740	13650	13650	13650	13650	0
166	20240328	172500	1496513740	13650	13650	13650	13650	0
167	20240328	172400	1496513740	13650	13650	13650	13650	0
168	20240328	172300	1496513740	13650	13650	13650	13650	0
169	20240328	172200	1496513740	13650	13650	13650	13650	0
170	20240328	172100	1496513740	13650	13650	13650	13650	0
171	20240328	172000	1496513740	13650	13650	13650	13650	0
172	20240328	171900	1496513740	13650	13650	13650	13650	0
173	20240328	171800	1496513740	13650	13650	13650	13650	0
174	20240328	171700	1496513740	13650	13650	13650	13650	0
175	20240328	171600	1496513740	13650	13650	13650	13650	0
176	20240328	171500	1496513740	13650	13650	13650	13650	0
177	20240328	171400	1496513740	13650	13650	13650	13650	0
178	20240328	171300	1496513740	13650	13650	13650	13650	0
179	20240328	171200	1496513740	13650	13650	13650	13650	0
180	20240328	171100	1496513740	13650	13650	13650	13650	0
181	20240328	171000	1496513740	13650	13650	13650	13650	0
182	20240328	170900	1496513740	13650	13650	13650	13650	21087
183	20240328	170800	1496513740	13650	13650	13650	13650	0
184	20240328	170700	1496513740	13650	13650	13650	13650	0
185	20240328	170600	1496513740	13650	13650	13650	13650	0
186	20240328	170500	1496513740	13650	13650	13650	13650	0
187	20240328	170400	1496513740	13650	13650	13650	13650	0
188	20240328	170300	1496513740	13650	13650	13650	13650	0
189	20240328	170200	1496513740	13650	13650	13650	13650	0
190	20240328	170100	1496513740	13650	13650	13650	13650	0
191	20240328	170000	1496513740	13650	13650	13650	13650	0
192	20240328	165900	1496513740	13650	13650	13650	13650	0
193	20240328	165800	1496513740	13650	13650	13650	13650	0
194	20240328	165700	1496513740	13650	13650	13650	13650	0
195	20240328	165600	1496513740	13650	13650	13650	13650	0
196	20240328	165500	1496513740	13650	13650	13650	13650	0
197	20240328	165400	1496513740	13650	13650	13650	13650	0
198	20240328	165300	1496513740	13650	13650	13650	13650	0
199	20240328	165200	1496513740	13650	13650	13650	13650	0
200	20240328	165100	1496513740	13650	13650	13650	13650	0
201	20240328	165000	1496513740	13650	13650	13650	13650	0
202	20240328	164900	1496513740	13650	13650	13650	13650	0
203	20240328	164800	1496513740	13650	13650	13650	13650	0
204	20240328	164700	1496513740	13650	13650	13650	13650	0
205	20240328	164600	1496513740	13650	13650	13650	13650	0
206	20240328	164500	1496513740	13650	13650	13650	13650	0
207	20240328	164400	1496513740	13650	13650	13650	13650	0
208	20240328	164300	1496513740	13650	13650	13650	13650	0
209	20240328	164200	1496513740	13650	13650	13650	13650	0
210	20240328	164100	1496513740	13650	13650	13650	13650	0
211	20240328	164000	1496513740	13650	13650	13650	13650	0
212	20240328	163900	1496513740	13650	13650	13650	13650	21087
213	20240328	163800	1496513740	13650	13650	13650	13650	0
214	20240328	163700	1496513740	13650	13650	13650	13650	0
215	20240328	163600	1496513740	13650	13650	13650	13650	0
216	20240328	163500	1496513740	13650	13650	13650	13650	0
217	20240328	163400	1496513740	13650	13650	13650	13650	0
218	20240328	163300	1496513740	13650	13650	13650	13650	0
219	20240328	163200	1496513740	13650	13650	13650	13650	0
220	20240328	163100	1496513740	13650	13650	13650	13650	0
221	20240328	163000	1496513740	13650	13650	13650	13650	0
222	20240328	162900	1496513740	13650	13650	13650	13650	0
223	20240328	162800	1496513740	13650	13650	13650	13650	0
224	20240328	162700	1496513740	13650	13650	13650	13650	0
225	20240328	162600	1496513740	13650	13650	13650	13650	0
226	20240328	162500	1496513740	13650	13650	13650	13650	0
227	20240328	162400	1496513740	13650	13650	13650	13650	0
228	20240328	162300	1496513740	13650	13650	13650	13650	0
229	20240328	162200	1496513740	13650	13650	13650	13650	0
230	20240328	162100	1496513740	13650	13650	13650	13650	0
231	20240328	162000	1496513740	13650	13650	13650	13650	0
232	20240328	161900	1496513740	13650	13650	13650	13650	0
233	20240328	161800	1496513740	13650	13650	13650	13650	0
234	20240328	161700	1496513740	13650	13650	13650	13650	0
235	20240328	161600	1496513740	13650	13650	13650	13650	0
236	20240328	161500	1496513740	13650	13650	13650	13650	0
237	20240328	161400	1496513740	13650	13650	13650	13650	0
238	20240328	161300	1496513740	13650	13650	13650	13650	0
239	20240328	161200	1496513740	13650	13650	13650	13650	0
240	20240328	161100	1496513740	13650	13650	13650	13650	0
241	20240328	161000	1496513740	13650	13650	13650	13650	0
242	20240328	160900	1496513740	13650	13650	13650	13650	21087
243	20240328	160800	1496513740	13650	13650	13650	13650	0
244	20240328	160700	1496513740	13650	13650	13650	13650	0
245	20240328	160600	1496513740	13650	13650	13650	13650	0
246	20240328	160500	1496513740	13650	13650	13650	13650	0
247	20240328	160400	1496513740	13650	13650	13650	13650	0
248	20240328	160300	1496513740	13650	13650	13650	13650	0
249	20240328	160200	1496513740	13650	13650	13650	13650	0
250	20240328	160100	1496513740	13650	13650	13650	13650	0
251	20240328	160000	1496513740	13650	13650	13650	13650	0
252	20240328	155900	1496513740	13650	13650	13650	13650	0
253	20240328	155800	1496513740	13650	13650	13650	13650	0
254	20240328	155700	1496513740	13650	13650	13650	13650	0
255	20240328	155600	1496513740	13650	13650	13650	13650	0
256	20240328	155500	1496513740	13650	13650	13650	13650	0
257	20240328	155400	1496513740	13650	13650	13650	13650	0
258	20240328	155300	1496513740	13650	13650	13650	13650	0
259	20240328	155200	1496513740	13650	13650	13650	13650	0
260	20240328	155100	1496513740	13650	13650	13650	13650	0
261	20240328	155000	1496513740	13650	13650	13650	13650	0
262	20240328	154900	1496513740	13650	13650	13650	13650	0
263	20240328	154800	1496513740	13650	13650	13650	13650	0
264	20240328	154700	1496513740	13650	13650	13650	13650	0
265	20240328	154600	1496513740	13650	13650	13650	13650	0
266	20240328	154500	1496513740	13650	13650	13650	13650	0
267	20240328	154400	1496513740	13650	13650	13650	13650	0
268	20240328	154300	1496513740	13650	13650	13650	13650	0
269	20240328	154200	1496513740	13650	13650	13650	13650	0
270	20240328	154100	1496513740	13650	13650	13650	13650	0
271	20240328	154000	1496513740	13650	13650	13650	13650	0
272	20240328	153900	1496513740	13650	13650	13650	13650	21087
273	20240328	153800	1496513740	13650	13650	13650	13650	0
274	20240328	153700	1496513740	13650	13650	13650	13650	0
275	20240328	153600	1496513740	13650	13650	13650	13650	0
276	20240328	153500	1496513740	13650	13650	13650	13650	0
277	20240328	153400	1496513740	13650	13650	13650	13650	0
278	20240328	153300	1496513740	13650	13650	13650	13650	0
279	20240328	153200	1496513740	13650	13650	13650	13650	0
280	20240328	153100	1496513740	13650	13650	13650	13650	0
281	20240328	153000	1496513740	13650	13650	13650	13650	21087
282	20240328	152900	1208676190	13650	13650	13650	13650	0
283	20240328	152800	1208676190	13650	13650	13650	13650	0
284	20240328	152700	1208676190	13650	13650	13650	13650	0
285	20240328	152600	1208676190	13650	13650	13650	13650	0
286	20240328	152500	1208676190	13650	13650	13650	13650	0
287	20240328	152400	1208676190	13650	13650	13650	13650	0
288	20240328	152300	1208676190	13650	13650	13650	13650	0
289	20240328	152200	1208676190	13650	13650	13650	13650	0
290	20240328	152100	1208676190	13650	13650	13650	13650	0
291	20240328	152000	1208676190	13650	13650	13650	13650	0
292	20240328	151900	1208676190	13650	13650	13680	13650	260
293	20240328	151800	1205124860	13650	13650	13650	13650	3
294	20240328	151700	1205083910	13660	13650	13660	13650	290
295	20240328	151600	1201124960	13660	13650	13660	13650	295
296	20240328	151500	1197097760	13680	13650	13680	13650	390
297	20240328	151400	1191768420	13660	13660	13660	13660	52
298	20240328	151300	1191058100	13660	13660	13660	13660	2
299	20240328	151200	1191030780	13660	13660	13660	13660	37
300	20240328	151100	1190525360	13680	13660	13680	13660	258
301	20240328	151000	1186999720	13660	13660	13660	13660	100
302	20240328	150900	1185633720	13660	13650	13660	13650	63
303	20240328	150800	1184773640	13660	13660	13660	13660	45
304	20240328	150700	1184158940	13660	13660	13660	13660	43
305	20240328	150600	1183571560	13680	13680	13680	13660	240
306	20240328	150500	1180289690	13660	13670	13670	13660	310
307	20240328	150400	1176052090	13670	13670	13670	13670	101
308	20240328	150300	1174671420	13660	13660	13670	13660	73
309	20240328	150200	1173673720	13670	13700	13700	13670	37
310	20240328	150100	1173167900	13710	13660	13710	13660	241
311	20240328	150000	1169870200	13650	13660	13660	13650	79
312	20240328	145900	1168791840	13660	13660	13660	13660	32
313	20240328	145800	1168354720	13660	13650	13660	13650	59
314	20240328	145700	1167548830	13650	13650	13650	13650	5
315	20240328	145600	1167480580	13650	13650	13650	13650	114
316	20240328	145500	1165924480	13660	13660	13660	13650	94
317	20240328	145400	1164640740	13660	13660	13660	13660	45
318	20240328	145300	1164026040	13650	13660	13660	13650	145
319	20240328	145200	1162046240	13660	13660	13670	13660	82
320	20240328	145100	1160925720	13660	13660	13660	13660	6
321	20240328	145000	1160843760	13660	13650	13660	13650	57
322	20240328	144900	1160065190	13650	13650	13650	13650	97
323	20240328	144800	1158741140	13660	13660	13660	13660	49
324	20240328	144700	1158071800	13660	13660	13660	13660	0
325	20240328	144600	1158071800	13660	13660	13660	13660	55
326	20240328	144500	1157320500	13660	13670	13670	13660	51
327	20240328	144400	1156623340	13660	13670	13670	13660	59
328	20240328	144300	1155817010	13670	13660	13670	13660	99
329	20240328	144200	1154464180	13660	13660	13660	13660	3
330	20240328	144100	1154423200	13670	13670	13670	13670	281
331	20240328	144000	1150581930	13670	13670	13670	13670	105
332	20240328	143900	1149146580	13670	13670	13670	13670	43
333	20240328	143800	1148558770	13670	13680	13680	13670	77
334	20240328	143700	1147506080	13680	13690	13690	13680	81
335	20240328	143600	1146397970	13690	13690	13690	13690	33
336	20240328	143500	1145946200	13690	13690	13690	13690	57
337	20240328	143400	1145165870	13690	13690	13690	13690	0
338	20240328	143300	1145165870	13690	13690	13690	13690	43
339	20240328	143200	1144577200	13690	13680	13690	13680	64
340	20240328	143100	1143701140	13680	13690	13690	13680	38
341	20240328	143000	1143180950	13690	13690	13690	13690	55
342	20240328	142900	1142428000	13680	13680	13680	13680	7
343	20240328	142800	1142332240	13690	13690	13690	13690	33
344	20240328	142700	1141880470	13680	13680	13680	13680	26
345	20240328	142600	1141524790	13680	13680	13680	13680	211
346	20240328	142500	1138638310	13670	13670	13670	13670	49
347	20240328	142400	1137968480	13680	13680	13680	13680	48
348	20240328	142300	1137311840	13670	13680	13680	13670	297
349	20240328	142200	1133249880	13690	13690	13690	13690	0
350	20240328	142100	1133249880	13690	13690	13690	13690	740
351	20240328	142000	1123119280	13680	13680	13680	13680	0
352	20240328	141900	1123119280	13680	13680	13680	13680	283
353	20240328	141800	1119247840	13680	13680	13680	13680	55
354	20240328	141700	1118495440	13670	13660	13680	13660	312
355	20240328	141600	1114227490	13650	13650	13650	13650	7
356	20240328	141500	1114131940	13630	13640	13640	13630	20
357	20240328	141400	1113859290	13650	13640	13650	13630	871
358	20240328	141300	1101985550	13640	13650	13650	13640	164
359	20240328	141200	1099747280	13650	13660	13660	13650	148
360	20240328	141100	1097727030	13660	13650	13660	13650	52
361	20240328	141000	1097016720	13660	13660	13660	13660	38
362	20240328	140900	1096497640	13650	13650	13650	13650	16
363	20240328	140800	1096279240	13660	13660	13660	13660	4
364	20240328	140700	1096224600	13660	13660	13660	13660	1
365	20240328	140600	1096210940	13630	13670	13670	13630	379
366	20240328	140500	1091036350	13670	13670	13670	13670	1
367	20240328	140400	1091022680	13670	13630	13670	13620	541
368	20240328	140300	1083653230	13630	13630	13630	13630	31
369	20240328	140200	1083230700	13630	13630	13630	13630	5
370	20240328	140100	1083162550	13610	13610	13610	13610	0
371	20240328	140000	1083162550	13610	13610	13620	13610	233
372	20240328	135900	1079991080	13610	13610	13610	13610	0
373	20240328	135800	1079991080	13610	13610	13610	13610	83
374	20240328	135700	1078861450	13610	13610	13610	13610	31
375	20240328	135600	1078439540	13600	13600	13600	13600	123
376	20240328	135500	1076766740	13600	13610	13610	13600	24
377	20240328	135400	1076440240	13610	13610	13610	13610	5
378	20240328	135300	1076372190	13590	13650	13650	13590	3116
379	20240328	135200	1033970380	13660	13660	13660	13660	47
380	20240328	135100	1033328360	13650	13660	13660	13650	59
381	20240328	135000	1032522540	13660	13660	13660	13660	0
382	20240328	134900	1032522540	13660	13650	13660	13650	44
383	20240328	134800	1031921520	13640	13640	13640	13640	0
384	20240328	134700	1031921520	13640	13670	13670	13640	131
385	20240328	134600	1030131810	13670	13670	13670	13670	107
386	20240328	134500	1028669120	13670	13680	13680	13670	70
387	20240328	134400	1027711910	13670	13670	13670	13670	2
388	20240328	134300	1027684570	13670	13690	13690	13670	97
389	20240328	134200	1026357160	13700	13700	13700	13700	38
390	20240328	134100	1025836560	13700	13700	13700	13700	13
391	20240328	134000	1025658460	13690	13690	13690	13690	39
392	20240328	133900	1025124550	13700	13700	13700	13700	33
393	20240328	133800	1024672450	13700	13700	13700	13700	49
394	20240328	133700	1024001150	13690	13690	13690	13690	2
395	20240328	133600	1023973770	13690	13700	13700	13690	274
396	20240328	133500	1020220540	13700	13710	13710	13700	65
397	20240328	133400	1019329490	13710	13710	13710	13710	33
398	20240328	133300	1018877060	13700	13700	13700	13700	478
399	20240328	133200	1012328460	13700	13690	13700	13690	22
400	20240328	133100	1012027270	13690	13680	13690	13680	19
401	20240328	133000	1011767250	13690	13680	13690	13680	66
402	20240328	132900	1010863840	13680	13650	13680	13650	142
403	20240328	132800	1008922780	13640	13640	13640	13640	0
404	20240328	132700	1008922780	13640	13670	13670	13640	154
405	20240328	132600	1006818310	13670	13670	13670	13670	35
406	20240328	132500	1006339860	13660	13660	13660	13660	3
407	20240328	132400	1006298880	13660	13660	13660	13660	43
408	20240328	132300	1005711500	13650	13650	13650	13650	46
409	20240328	132200	1005083600	13650	13650	13650	13650	4
410	20240328	132100	1005029000	13650	13650	13650	13650	34
411	20240328	132000	1004564900	13650	13660	13660	13650	47
412	20240328	131900	1003923320	13650	13650	13650	13640	22
413	20240328	131800	1003623120	13650	13640	13650	13640	52
414	20240328	131700	1002913400	13640	13640	13640	13640	0
415	20240328	131600	1002913400	13640	13640	13640	13640	32
416	20240328	131500	1002476920	13630	13630	13630	13630	54
417	20240328	131400	1001740900	13640	13650	13650	13640	62
418	20240328	131300	1000895210	13650	13660	13660	13650	35
419	20240328	131200	1000417450	13670	13650	13670	13650	75
420	20240328	131100	999393300	13640	13660	13660	13640	52
421	20240328	131000	998683510	13660	13660	13660	13660	0
422	20240328	130900	998683510	13660	13620	13660	13620	485
423	20240328	130800	992067470	13620	13620	13620	13620	0
424	20240328	130700	992067470	13620	13620	13620	13620	22
425	20240328	130600	991767830	13640	13640	13640	13640	0
426	20240328	130500	991767830	13640	13640	13640	13640	101
427	20240328	130400	990390190	13640	13610	13640	13610	102
428	20240328	130300	989000450	13610	13610	13610	13610	10
429	20240328	130200	988864350	13610	13610	13610	13610	2
430	20240328	130100	988837130	13610	13610	13610	13610	0
431	20240328	130000	988837130	13610	13610	13610	13610	8
432	20240328	125900	988728250	13600	13610	13610	13600	12
433	20240328	125800	988565000	13610	13610	13610	13610	184
434	20240328	125700	986060760	13620	13620	13620	13620	25
435	20240328	125600	985720260	13620	13620	13620	13620	22
436	20240328	125500	985420620	13620	13620	13620	13620	12
437	20240328	125400	985257180	13620	13620	13620	13620	0
438	20240328	125300	985257180	13620	13620	13620	13620	2
439	20240328	125200	985229940	13620	13610	13620	13610	13
440	20240328	125100	985052910	13610	13600	13610	13600	14
441	20240328	125000	984862470	13610	13610	13610	13610	10
442	20240328	124900	984726370	13620	13620	13620	13620	100
443	20240328	124800	983364370	13620	13620	13620	13620	11
444	20240328	124700	983214550	13620	13620	13620	13620	154
445	20240328	124600	981117070	13620	13630	13630	13620	455
446	20240328	124500	974915450	13640	13640	13640	13640	0
447	20240328	124400	974915450	13640	13640	13640	13640	203
448	20240328	124300	972146530	13640	13650	13650	13640	12
449	20240328	124200	971982830	13650	13650	13650	13650	0
450	20240328	124100	971982830	13650	13650	13650	13650	100
451	20240328	124000	970617830	13630	13630	13630	13630	2
452	20240328	123900	970590570	13630	13640	13640	13630	11
453	20240328	123800	970440630	13630	13630	13630	13630	0
454	20240328	123700	970440630	13630	13630	13630	13630	4
455	20240328	123600	970386110	13630	13630	13630	13630	0
456	20240328	123500	970386110	13630	13630	13630	13630	13
457	20240328	123400	970208920	13630	13630	13630	13630	3
458	20240328	123300	970168030	13630	13630	13630	13630	4
459	20240328	123200	970113510	13630	13630	13630	13630	0
460	20240328	123100	970113510	13630	13630	13630	13630	13
461	20240328	123000	969936320	13660	13660	13660	13660	0
462	20240328	122900	969936320	13660	13660	13660	13660	0
463	20240328	122800	969936320	13660	13620	13660	13620	2
464	20240328	122700	969909040	13620	13620	13620	13620	10
465	20240328	122600	969772840	13620	13620	13620	13620	2
466	20240328	122500	969745600	13610	13610	13610	13610	7
467	20240328	122400	969650330	13610	13610	13610	13610	22
468	20240328	122300	969350910	13610	13620	13620	13610	210
469	20240328	122200	966491260	13620	13620	13620	13620	4
470	20240328	122100	966436780	13620	13610	13620	13610	343
471	20240328	122000	961765140	13620	13620	13620	13620	482
472	20240328	121900	955200300	13620	13650	13650	13620	303
473	20240328	121800	951068560	13650	13650	13650	13650	1
474	20240328	121700	951054910	13650	13660	13660	13650	105
475	20240328	121600	949621610	13660	13660	13660	13660	181
476	20240328	121500	947149150	13660	13680	13680	13660	572
477	20240328	121400	939327150	13680	13680	13680	13680	0
478	20240328	121300	939327150	13680	13680	13680	13680	2
479	20240328	121200	939299790	13680	13680	13680	13680	369
480	20240328	121100	934251870	13680	13680	13680	13680	10
481	20240328	121000	934115070	13690	13690	13690	13690	8
482	20240328	120900	934005550	13690	13690	13690	13690	0
483	20240328	120800	934005550	13690	13690	13690	13690	2
484	20240328	120700	933978170	13690	13690	13690	13690	14
485	20240328	120600	933786510	13690	13690	13690	13690	23
486	20240328	120500	933471640	13690	13690	13690	13690	3
487	20240328	120400	933430570	13690	13700	13700	13690	798
488	20240328	120300	922505900	13690	13690	13690	13690	2
489	20240328	120200	922478520	13690	13690	13690	13690	9
490	20240328	120100	922355310	13750	13750	13750	13750	0
491	20240328	120000	922355310	13750	13750	13750	13750	0
492	20240328	115900	922355310	13750	13750	13750	13750	115
493	20240328	115800	920774060	13750	13740	13750	13690	190
494	20240328	115700	918163820	13740	13740	13740	13740	15
495	20240328	115600	917957720	13740	13740	13740	13740	15
496	20240328	115500	917751620	13740	13740	13740	13740	15
497	20240328	115400	917545520	13690	13700	13740	13690	3231
498	20240328	115300	873311830	13740	13740	13740	13740	25
499	20240328	115200	872968330	13740	13740	13740	13740	15
500	20240328	115100	872762230	13740	13740	13740	13740	14
501	20240328	115000	872569870	13740	13740	13740	13700	88
502	20240328	114900	871363070	13740	13740	13740	13740	15
503	20240328	114800	871156970	13740	13740	13740	13740	15
504	20240328	114700	870950870	13700	13740	13740	13700	37
505	20240328	114600	870443370	13700	13750	13750	13700	27
506	20240328	114500	870072720	13750	13750	13750	13750	15
507	20240328	114400	869866470	13750	13740	13750	13740	116
508	20240328	114300	868271830	13740	13690	13740	13690	27
509	20240328	114200	867901450	13740	13700	13740	13690	24
510	20240328	114100	867572180	13740	13740	13740	13690	32
511	20240328	114000	867132600	13750	13750	13750	13750	15
512	20240328	113900	866926350	13690	13700	13700	13690	25
513	20240328	113800	866583950	13690	13750	13750	13690	1039
514	20240328	113700	852359140	13700	13750	13750	13700	357
515	20240328	113600	847467440	13750	13750	13750	13700	67
516	20240328	113500	846548090	13750	13750	13750	13750	15
517	20240328	113400	846341840	13740	13710	13740	13710	27
518	20240328	113300	845971220	13750	13750	13750	13750	14
519	20240328	113200	845778720	13750	13750	13750	13750	30
520	20240328	113100	845366220	13740	13740	13740	13740	15
521	20240328	113000	845160120	13710	13750	13750	13710	29
522	20240328	112900	844761890	13750	13750	13750	13750	15
523	20240328	112800	844555640	13750	13750	13750	13750	15
524	20240328	112700	844349390	13710	13740	13740	13710	25
525	20240328	112600	844006180	13740	13710	13740	13710	25
526	20240328	112500	843662980	13740	13740	13740	13740	15
527	20240328	112400	843456880	13750	13750	13750	13750	29
528	20240328	112300	843058130	13750	13750	13750	13750	140
529	20240328	112200	841133130	13760	13720	13760	13710	747
530	20240328	112100	830867800	13760	13760	13760	13760	45
531	20240328	112000	830248600	13760	13760	13760	13760	15
532	20240328	111900	830042200	13760	13750	13760	13750	23
533	20240328	111800	829725800	13760	13730	13760	13720	97
534	20240328	111700	828391440	13760	13760	13760	13760	17
535	20240328	111600	828157520	13760	13760	13760	13720	185
536	20240328	111500	825612000	13760	13760	13760	13760	32
537	20240328	111400	825171680	13720	13760	13760	13720	351
538	20240328	111300	820355360	13720	13760	13760	13720	316
539	20240328	111200	816016240	13730	13750	13750	13730	476
540	20240328	111100	809479820	13760	13780	13790	13760	454
541	20240328	111000	803228710	13790	13760	13790	13760	42
542	20240328	110900	802649830	13790	13790	13790	13790	15
543	20240328	110800	802442980	13790	13780	13790	13760	456
544	20240328	110700	796165350	13780	13790	13790	13770	44
545	20240328	110600	795558910	13780	13790	13790	13780	97
546	20240328	110500	794221380	13770	13790	13800	13770	454
547	20240328	110400	787963870	13790	13800	13800	13790	13
548	20240328	110300	787784570	13800	13790	13800	13790	13
549	20240328	110200	787605180	13810	13780	13810	13780	141
550	20240328	110100	785658270	13810	13820	13820	13810	32
551	20240328	110000	785216250	13820	13820	13830	13780	37
552	20240328	105900	784704790	13820	13820	13820	13820	18
553	20240328	105800	784456030	13820	13820	13820	13760	709
554	20240328	105700	774660550	13820	13760	13820	13760	115
555	20240328	105600	773077250	13760	13820	13820	13760	613
556	20240328	105500	764605650	13820	13810	13820	13810	1914
557	20240328	105400	738160070	13810	13760	13810	13760	2025
558	20240328	105300	710215540	13790	13790	13790	13760	425
559	20240328	105200	704355630	13790	13780	13790	13770	65
560	20240328	105100	703460210	13790	13770	13790	13770	1317
561	20240328	105000	685314050	13780	13760	13780	13760	625
562	20240328	104900	676707750	13770	13770	13770	13760	88
563	20240328	104800	675496070	13770	13770	13770	13770	68
564	20240328	104700	674559710	13770	13760	13770	13760	15
565	20240328	104600	674353300	13770	13720	13770	13720	25
566	20240328	104500	674009550	13770	13770	13770	13770	15
567	20240328	104400	673803000	13770	13720	13770	13720	45
568	20240328	104300	673184600	13720	13720	13770	13720	65
569	20240328	104200	672292050	13780	13720	13780	13720	36
570	20240328	104100	671797230	13780	13770	13780	13770	130
571	20240328	104000	670006010	13770	13770	13770	13720	184
572	20240328	103900	667475980	13770	13770	13770	13770	16
573	20240328	103800	667255660	13770	13710	13780	13710	1685
574	20240328	103700	644053660	13780	13780	13780	13780	216
575	20240328	103600	641077180	13790	13790	13790	13790	20
576	20240328	103500	640801380	13790	13700	13790	13700	45
577	20240328	103400	640181460	13790	13690	13790	13690	1025
578	20240328	103300	626050100	13780	13770	13780	13770	1089
579	20240328	103200	611045480	13770	13740	13770	13690	157
580	20240328	103100	608891880	13770	13780	13780	13770	1035
581	20240328	103000	594629890	13790	13660	13790	13660	5041
582	20240328	102900	525204330	13670	13750	13750	13670	1241
583	20240328	102800	508232190	13750	13760	13760	13720	86
584	20240328	102700	507051710	13760	13760	13760	13760	22
585	20240328	102600	506748990	13760	13750	13760	13690	48
586	20240328	102500	506089030	13750	13750	13750	13690	15
587	20240328	102400	505882900	13750	13760	13770	13690	58
588	20240328	102300	505084970	13760	13760	13760	13760	38
589	20240328	102200	504562090	13760	13740	13770	13690	36
590	20240328	102100	504067330	13750	13750	13760	13750	351
591	20240328	102000	499237650	13750	13750	13750	13740	32
592	20240328	101900	498797860	13740	13750	13760	13740	51
593	20240328	101800	498096650	13760	13740	13760	13740	2553
594	20240328	101700	462993270	13680	13740	13750	13680	211
595	20240328	101600	460094620	13740	13740	13740	13740	269
596	20240328	101500	456398560	13720	13730	13750	13720	2386
597	20240328	101400	423627400	13730	13720	13740	13710	1718
598	20240328	101300	400033500	13710	13690	13720	13690	1479
599	20240328	101200	379766690	13690	13680	13690	13680	166
600	20240328	101100	377494350	13680	13680	13680	13680	593
601	20240328	101000	369382110	13670	13670	13670	13670	267
602	20240328	100900	365732220	13660	13670	13670	13660	301
603	20240328	100800	361618110	13660	13670	13670	13660	84
604	20240328	100700	360470450	13670	13670	13670	13670	11
605	20240328	100600	360320080	13680	13650	13680	13630	693
606	20240328	100500	350860320	13650	13670	13680	13650	42
607	20240328	100400	350286270	13680	13680	13680	13680	22
608	20240328	100300	349985310	13650	13680	13680	13650	41
609	20240328	100200	349425080	13680	13710	13710	13680	687
610	20240328	100100	340026440	13680	13720	13730	13680	529
611	20240328	100000	332779830	13720	13720	13730	13680	696
612	20240328	095900	323230860	13720	13720	13740	13630	1206
613	20240328	095800	306677730	13700	13660	13710	13660	6276
614	20240328	095700	220712300	13660	13670	13670	13600	42
615	20240328	095600	220139070	13670	13600	13670	13600	585
616	20240328	095500	212175150	13670	13660	13670	13660	129
617	20240328	095400	210412150	13660	13660	13660	13660	531
618	20240328	095300	203158690	13650	13660	13660	13600	82
619	20240328	095200	202039780	13660	13660	13680	13660	561
620	20240328	095100	194371480	13660	13660	13660	13660	27
621	20240328	095000	194002660	13580	13650	13650	13580	21
622	20240328	094900	193716630	13650	13570	13650	13570	22
623	20240328	094800	193417290	13570	13570	13570	13570	2
624	20240328	094700	193390150	13570	13580	13580	13570	3
625	20240328	094600	193349430	13680	13670	13680	13670	1001
626	20240328	094500	179661640	13680	13640	13690	13560	1944
627	20240328	094400	153066510	13550	13640	13640	13550	2
628	20240328	094300	153039320	13550	13600	13660	13550	730
629	20240328	094200	143077670	13590	13530	13590	13530	426
630	20240328	094100	137296610	13530	13530	13530	13530	11
631	20240328	094000	137147780	13590	13590	13590	13590	6
632	20240328	093900	137066240	13530	13530	13530	13530	0
633	20240328	093800	137066240	13530	13530	13530	13530	0
634	20240328	093700	137066240	13530	13560	13640	13530	2010
635	20240328	093600	109674910	13490	13490	13490	13490	214
636	20240328	093500	106788050	13500	13520	13520	13500	1019
637	20240328	093400	93028130	13520	13520	13520	13520	5
638	20240328	093300	92960530	13510	13520	13520	13510	210
639	20240328	093200	90122430	13510	13510	13510	13510	0
640	20240328	093100	90122430	13510	13520	13520	13510	89
641	20240328	093000	88919280	13510	13520	13520	13510	10
642	20240328	092900	88784170	13510	13570	13570	13510	91
643	20240328	092800	87549900	13570	13550	13570	13550	70
644	20240328	092700	86600400	13510	13510	13510	13510	10
645	20240328	092600	86465300	13510	13510	13510	13510	0
646	20240328	092500	86465300	13510	13510	13510	13510	10
647	20240328	092400	86330200	13500	13500	13500	13500	1
648	20240328	092300	86316700	13550	13550	13550	13550	10
649	20240328	092200	86181200	13500	13500	13500	13500	101
650	20240328	092100	84817700	13490	13490	13490	13490	10
651	20240328	092000	84682800	13490	13490	13490	13490	0
652	20240328	091900	84682800	13490	13490	13490	13490	50
653	20240328	091800	84008300	13490	13550	13550	13490	115
654	20240328	091700	82450230	13460	13460	13460	13460	0
655	20240328	091600	82450230	13460	13460	13460	13460	10
656	20240328	091500	82315630	13450	13450	13450	13450	0
657	20240328	091400	82315630	13450	13450	13450	13450	1
658	20240328	091300	82302180	13450	13450	13450	13450	72
659	20240328	091200	81333780	13440	13490	13490	13440	69
660	20240328	091100	80403370	13490	13490	13490	13490	100
661	20240328	091000	79054370	13490	13490	13490	13490	101
662	20240328	090900	77691880	13500	13500	13500	13500	101
663	20240328	090800	76328380	13500	13450	13500	13450	171
664	20240328	090700	74028380	13450	13500	13500	13450	145
665	20240328	090600	72077880	13500	13500	13500	13500	2
666	20240328	090500	72050880	13500	13520	13520	13490	1413
667	20240328	090400	52966440	13510	13610	13610	13510	1895
668	20240328	090300	27352160	13620	13630	13630	13620	25
669	20240328	090200	27011610	13530	13650	13650	13530	108
670	20240328	090100	25537700	13650	13650	13660	13640	618
671	20240328	090000	17100400	13650	13530	13650	13530	1261