KissMeData/064480/min/candle-20240307.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240307	194000	1224972050	7960	7960	7960	7960	2424
3	20240307	193900	1224972050	7960	7960	7960	7960	0
4	20240307	193800	1224972050	7960	7960	7960	7960	0
5	20240307	193700	1224972050	7960	7960	7960	7960	0
6	20240307	193600	1224972050	7960	7960	7960	7960	0
7	20240307	193500	1224972050	7960	7960	7960	7960	0
8	20240307	193400	1224972050	7960	7960	7960	7960	0
9	20240307	193300	1224972050	7960	7960	7960	7960	0
10	20240307	193200	1224972050	7960	7960	7960	7960	0
11	20240307	193100	1224972050	7960	7960	7960	7960	0
12	20240307	193000	1224972050	7960	7960	7960	7960	0
13	20240307	192900	1224972050	7960	7960	7960	7960	0
14	20240307	192800	1224972050	7960	7960	7960	7960	0
15	20240307	192700	1224972050	7960	7960	7960	7960	0
16	20240307	192600	1224972050	7960	7960	7960	7960	0
17	20240307	192500	1224972050	7960	7960	7960	7960	0
18	20240307	192400	1224972050	7960	7960	7960	7960	0
19	20240307	192300	1224972050	7960	7960	7960	7960	0
20	20240307	192200	1224972050	7960	7960	7960	7960	0
21	20240307	192100	1224972050	7960	7960	7960	7960	0
22	20240307	192000	1224972050	7960	7960	7960	7960	0
23	20240307	191900	1224972050	7960	7960	7960	7960	0
24	20240307	191800	1224972050	7960	7960	7960	7960	0
25	20240307	191700	1224972050	7960	7960	7960	7960	0
26	20240307	191600	1224972050	7960	7960	7960	7960	0
27	20240307	191500	1224972050	7960	7960	7960	7960	0
28	20240307	191400	1224972050	7960	7960	7960	7960	0
29	20240307	191300	1224972050	7960	7960	7960	7960	0
30	20240307	191200	1224972050	7960	7960	7960	7960	0
31	20240307	191100	1224972050	7960	7960	7960	7960	0
32	20240307	191000	1224972050	7960	7960	7960	7960	2424
33	20240307	190900	1224972050	7960	7960	7960	7960	0
34	20240307	190800	1224972050	7960	7960	7960	7960	0
35	20240307	190700	1224972050	7960	7960	7960	7960	0
36	20240307	190600	1224972050	7960	7960	7960	7960	0
37	20240307	190500	1224972050	7960	7960	7960	7960	0
38	20240307	190400	1224972050	7960	7960	7960	7960	0
39	20240307	190300	1224972050	7960	7960	7960	7960	0
40	20240307	190200	1224972050	7960	7960	7960	7960	0
41	20240307	190100	1224972050	7960	7960	7960	7960	0
42	20240307	190000	1224972050	7960	7960	7960	7960	0
43	20240307	185900	1224972050	7960	7960	7960	7960	0
44	20240307	185800	1224972050	7960	7960	7960	7960	0
45	20240307	185700	1224972050	7960	7960	7960	7960	0
46	20240307	185600	1224972050	7960	7960	7960	7960	0
47	20240307	185500	1224972050	7960	7960	7960	7960	0
48	20240307	185400	1224972050	7960	7960	7960	7960	0
49	20240307	185300	1224972050	7960	7960	7960	7960	0
50	20240307	185200	1224972050	7960	7960	7960	7960	0
51	20240307	185100	1224972050	7960	7960	7960	7960	0
52	20240307	185000	1224972050	7960	7960	7960	7960	0
53	20240307	184900	1224972050	7960	7960	7960	7960	0
54	20240307	184800	1224972050	7960	7960	7960	7960	0
55	20240307	184700	1224972050	7960	7960	7960	7960	0
56	20240307	184600	1224972050	7960	7960	7960	7960	0
57	20240307	184500	1224972050	7960	7960	7960	7960	0
58	20240307	184400	1224972050	7960	7960	7960	7960	0
59	20240307	184300	1224972050	7960	7960	7960	7960	0
60	20240307	184200	1224972050	7960	7960	7960	7960	0
61	20240307	184100	1224972050	7960	7960	7960	7960	0
62	20240307	184000	1224972050	7960	7960	7960	7960	2424
63	20240307	183900	1224972050	7960	7960	7960	7960	0
64	20240307	183800	1224972050	7960	7960	7960	7960	0
65	20240307	183700	1224972050	7960	7960	7960	7960	0
66	20240307	183600	1224972050	7960	7960	7960	7960	0
67	20240307	183500	1224972050	7960	7960	7960	7960	0
68	20240307	183400	1224972050	7960	7960	7960	7960	0
69	20240307	183300	1224972050	7960	7960	7960	7960	0
70	20240307	183200	1224972050	7960	7960	7960	7960	0
71	20240307	183100	1224972050	7960	7960	7960	7960	0
72	20240307	183000	1224972050	7960	7960	7960	7960	0
73	20240307	182900	1224972050	7960	7960	7960	7960	0
74	20240307	182800	1224972050	7960	7960	7960	7960	0
75	20240307	182700	1224972050	7960	7960	7960	7960	0
76	20240307	182600	1224972050	7960	7960	7960	7960	0
77	20240307	182500	1224972050	7960	7960	7960	7960	0
78	20240307	182400	1224972050	7960	7960	7960	7960	0
79	20240307	182300	1224972050	7960	7960	7960	7960	0
80	20240307	182200	1224972050	7960	7960	7960	7960	0
81	20240307	182100	1224972050	7960	7960	7960	7960	0
82	20240307	182000	1224972050	7960	7960	7960	7960	0
83	20240307	181900	1224972050	7960	7960	7960	7960	0
84	20240307	181800	1224972050	7960	7960	7960	7960	0
85	20240307	181700	1224972050	7960	7960	7960	7960	0
86	20240307	181600	1224972050	7960	7960	7960	7960	0
87	20240307	181500	1224972050	7960	7960	7960	7960	0
88	20240307	181400	1224972050	7960	7960	7960	7960	0
89	20240307	181300	1224972050	7960	7960	7960	7960	0
90	20240307	181200	1224972050	7960	7960	7960	7960	0
91	20240307	181100	1224972050	7960	7960	7960	7960	0
92	20240307	181000	1224972050	7960	7960	7960	7960	2424
93	20240307	180900	1224972050	7960	7960	7960	7960	0
94	20240307	180800	1224972050	7960	7960	7960	7960	0
95	20240307	180700	1224972050	7960	7960	7960	7960	0
96	20240307	180600	1224972050	7960	7960	7960	7960	0
97	20240307	180500	1224972050	7960	7960	7960	7960	0
98	20240307	180400	1224972050	7960	7960	7960	7960	0
99	20240307	180300	1224972050	7960	7960	7960	7960	0
100	20240307	180200	1224972050	7960	7960	7960	7960	0
101	20240307	180100	1224972050	7960	7960	7960	7960	0
102	20240307	180000	1224972050	7960	7960	7960	7960	0
103	20240307	175900	1224972050	7960	7960	7960	7960	0
104	20240307	175800	1224972050	7960	7960	7960	7960	0
105	20240307	175700	1224972050	7960	7960	7960	7960	0
106	20240307	175600	1224972050	7960	7960	7960	7960	0
107	20240307	175500	1224972050	7960	7960	7960	7960	0
108	20240307	175400	1224972050	7960	7960	7960	7960	0
109	20240307	175300	1224972050	7960	7960	7960	7960	0
110	20240307	175200	1224972050	7960	7960	7960	7960	0
111	20240307	175100	1224972050	7960	7960	7960	7960	0
112	20240307	175000	1224972050	7960	7960	7960	7960	0
113	20240307	174900	1224972050	7960	7960	7960	7960	0
114	20240307	174800	1224972050	7960	7960	7960	7960	0
115	20240307	174700	1224972050	7960	7960	7960	7960	0
116	20240307	174600	1224972050	7960	7960	7960	7960	0
117	20240307	174500	1224972050	7960	7960	7960	7960	0
118	20240307	174400	1224972050	7960	7960	7960	7960	0
119	20240307	174300	1224972050	7960	7960	7960	7960	0
120	20240307	174200	1224972050	7960	7960	7960	7960	0
121	20240307	174100	1224972050	7960	7960	7960	7960	0
122	20240307	174000	1224972050	7960	7960	7960	7960	2424
123	20240307	173900	1224972050	7960	7960	7960	7960	0
124	20240307	173800	1224972050	7960	7960	7960	7960	0
125	20240307	173700	1224972050	7960	7960	7960	7960	0
126	20240307	173600	1224972050	7960	7960	7960	7960	0
127	20240307	173500	1224972050	7960	7960	7960	7960	0
128	20240307	173400	1224972050	7960	7960	7960	7960	0
129	20240307	173300	1224972050	7960	7960	7960	7960	0
130	20240307	173200	1224972050	7960	7960	7960	7960	0
131	20240307	173100	1224972050	7960	7960	7960	7960	0
132	20240307	173000	1224972050	7960	7960	7960	7960	0
133	20240307	172900	1224972050	7960	7960	7960	7960	0
134	20240307	172800	1224972050	7960	7960	7960	7960	0
135	20240307	172700	1224972050	7960	7960	7960	7960	0
136	20240307	172600	1224972050	7960	7960	7960	7960	0
137	20240307	172500	1224972050	7960	7960	7960	7960	0
138	20240307	172400	1224972050	7960	7960	7960	7960	0
139	20240307	172300	1224972050	7960	7960	7960	7960	0
140	20240307	172200	1224972050	7960	7960	7960	7960	0
141	20240307	172100	1224972050	7960	7960	7960	7960	0
142	20240307	172000	1224972050	7960	7960	7960	7960	0
143	20240307	171900	1224972050	7960	7960	7960	7960	0
144	20240307	171800	1224972050	7960	7960	7960	7960	0
145	20240307	171700	1224972050	7960	7960	7960	7960	0
146	20240307	171600	1224972050	7960	7960	7960	7960	0
147	20240307	171500	1224972050	7960	7960	7960	7960	0
148	20240307	171400	1224972050	7960	7960	7960	7960	0
149	20240307	171300	1224972050	7960	7960	7960	7960	0
150	20240307	171200	1224972050	7960	7960	7960	7960	0
151	20240307	171100	1224972050	7960	7960	7960	7960	0
152	20240307	171000	1224972050	7960	7960	7960	7960	2424
153	20240307	170900	1224972050	7960	7960	7960	7960	0
154	20240307	170800	1224972050	7960	7960	7960	7960	0
155	20240307	170700	1224972050	7960	7960	7960	7960	0
156	20240307	170600	1224972050	7960	7960	7960	7960	0
157	20240307	170500	1224972050	7960	7960	7960	7960	0
158	20240307	170400	1224972050	7960	7960	7960	7960	0
159	20240307	170300	1224972050	7960	7960	7960	7960	0
160	20240307	170200	1224972050	7960	7960	7960	7960	0
161	20240307	170100	1224972050	7960	7960	7960	7960	0
162	20240307	170000	1224972050	7960	7960	7960	7960	0
163	20240307	165900	1224972050	7960	7960	7960	7960	0
164	20240307	165800	1224972050	7960	7960	7960	7960	0
165	20240307	165700	1224972050	7960	7960	7960	7960	0
166	20240307	165600	1224972050	7960	7960	7960	7960	0
167	20240307	165500	1224972050	7960	7960	7960	7960	0
168	20240307	165400	1224972050	7960	7960	7960	7960	0
169	20240307	165300	1224972050	7960	7960	7960	7960	0
170	20240307	165200	1224972050	7960	7960	7960	7960	0
171	20240307	165100	1224972050	7960	7960	7960	7960	0
172	20240307	165000	1224972050	7960	7960	7960	7960	0
173	20240307	164900	1224972050	7960	7960	7960	7960	0
174	20240307	164800	1224972050	7960	7960	7960	7960	0
175	20240307	164700	1224972050	7960	7960	7960	7960	0
176	20240307	164600	1224972050	7960	7960	7960	7960	0
177	20240307	164500	1224972050	7960	7960	7960	7960	0
178	20240307	164400	1224972050	7960	7960	7960	7960	0
179	20240307	164300	1224972050	7960	7960	7960	7960	0
180	20240307	164200	1224972050	7960	7960	7960	7960	0
181	20240307	164100	1224972050	7960	7960	7960	7960	0
182	20240307	164000	1224972050	7960	7960	7960	7960	2424
183	20240307	163900	1224972050	7960	7960	7960	7960	0
184	20240307	163800	1224972050	7960	7960	7960	7960	0
185	20240307	163700	1224972050	7960	7960	7960	7960	0
186	20240307	163600	1224972050	7960	7960	7960	7960	0
187	20240307	163500	1224972050	7960	7960	7960	7960	0
188	20240307	163400	1224972050	7960	7960	7960	7960	0
189	20240307	163300	1224972050	7960	7960	7960	7960	0
190	20240307	163200	1224972050	7960	7960	7960	7960	0
191	20240307	163100	1224972050	7960	7960	7960	7960	0
192	20240307	163000	1224972050	7960	7960	7960	7960	0
193	20240307	162900	1224972050	7960	7960	7960	7960	0
194	20240307	162800	1224972050	7960	7960	7960	7960	0
195	20240307	162700	1224972050	7960	7960	7960	7960	0
196	20240307	162600	1224972050	7960	7960	7960	7960	0
197	20240307	162500	1224972050	7960	7960	7960	7960	0
198	20240307	162400	1224972050	7960	7960	7960	7960	0
199	20240307	162300	1224972050	7960	7960	7960	7960	0
200	20240307	162200	1224972050	7960	7960	7960	7960	0
201	20240307	162100	1224972050	7960	7960	7960	7960	0
202	20240307	162000	1224972050	7960	7960	7960	7960	0
203	20240307	161900	1224972050	7960	7960	7960	7960	0
204	20240307	161800	1224972050	7960	7960	7960	7960	0
205	20240307	161700	1224972050	7960	7960	7960	7960	0
206	20240307	161600	1224972050	7960	7960	7960	7960	0
207	20240307	161500	1224972050	7960	7960	7960	7960	0
208	20240307	161400	1224972050	7960	7960	7960	7960	0
209	20240307	161300	1224972050	7960	7960	7960	7960	0
210	20240307	161200	1224972050	7960	7960	7960	7960	0
211	20240307	161100	1224972050	7960	7960	7960	7960	0
212	20240307	161000	1224972050	7960	7960	7960	7960	2424
213	20240307	160900	1224972050	7960	7960	7960	7960	0
214	20240307	160800	1224972050	7960	7960	7960	7960	0
215	20240307	160700	1224972050	7960	7960	7960	7960	0
216	20240307	160600	1224972050	7960	7960	7960	7960	0
217	20240307	160500	1224972050	7960	7960	7960	7960	0
218	20240307	160400	1224972050	7960	7960	7960	7960	0
219	20240307	160300	1224972050	7960	7960	7960	7960	0
220	20240307	160200	1224972050	7960	7960	7960	7960	0
221	20240307	160100	1224972050	7960	7960	7960	7960	0
222	20240307	160000	1224972050	7960	7960	7960	7960	0
223	20240307	155900	1224972050	7960	7960	7960	7960	0
224	20240307	155800	1224972050	7960	7960	7960	7960	0
225	20240307	155700	1224972050	7960	7960	7960	7960	0
226	20240307	155600	1224972050	7960	7960	7960	7960	0
227	20240307	155500	1224972050	7960	7960	7960	7960	0
228	20240307	155400	1224972050	7960	7960	7960	7960	0
229	20240307	155300	1224972050	7960	7960	7960	7960	0
230	20240307	155200	1224972050	7960	7960	7960	7960	0
231	20240307	155100	1224972050	7960	7960	7960	7960	0
232	20240307	155000	1224972050	7960	7960	7960	7960	0
233	20240307	154900	1224972050	7960	7960	7960	7960	0
234	20240307	154800	1224972050	7960	7960	7960	7960	0
235	20240307	154700	1224972050	7960	7960	7960	7960	0
236	20240307	154600	1224972050	7960	7960	7960	7960	0
237	20240307	154500	1224972050	7960	7960	7960	7960	0
238	20240307	154400	1224972050	7960	7960	7960	7960	0
239	20240307	154300	1224972050	7960	7960	7960	7960	0
240	20240307	154200	1224972050	7960	7960	7960	7960	0
241	20240307	154100	1224972050	7960	7960	7960	7960	0
242	20240307	154000	1224972050	7960	7960	7960	7960	2424
243	20240307	153900	1224972050	7960	7960	7960	7960	0
244	20240307	153800	1224972050	7960	7960	7960	7960	0
245	20240307	153700	1224972050	7960	7960	7960	7960	0
246	20240307	153600	1224972050	7960	7960	7960	7960	0
247	20240307	153500	1224972050	7960	7960	7960	7960	0
248	20240307	153400	1224972050	7960	7960	7960	7960	0
249	20240307	153300	1224972050	7960	7960	7960	7960	0
250	20240307	153200	1224972050	7960	7960	7960	7960	0
251	20240307	153100	1224972050	7960	7960	7960	7960	0
252	20240307	153000	1224972050	7960	7960	7960	7960	2424
253	20240307	152900	1205677010	7980	7980	7980	7980	0
254	20240307	152800	1205677010	7980	7980	7980	7980	0
255	20240307	152700	1205677010	7980	7980	7980	7980	0
256	20240307	152600	1205677010	7980	7980	7980	7980	0
257	20240307	152500	1205677010	7980	7980	7980	7980	0
258	20240307	152400	1205677010	7980	7980	7980	7980	0
259	20240307	152300	1205677010	7980	7980	7980	7980	0
260	20240307	152200	1205677010	7980	7980	7980	7980	0
261	20240307	152100	1205677010	7980	7980	7980	7980	0
262	20240307	152000	1205677010	7980	7980	7980	7980	0
263	20240307	151900	1205677010	7980	8000	8010	7980	393
264	20240307	151800	1202533400	7980	7990	7990	7980	323
265	20240307	151700	1199952660	7990	7980	7990	7980	668
266	20240307	151600	1194618260	7980	7990	7990	7980	106
267	20240307	151500	1193771400	7980	7970	7980	7970	1220
268	20240307	151400	1184039990	7950	7950	7970	7950	309
269	20240307	151300	1181580540	7970	7970	7970	7970	120
270	20240307	151200	1180624140	7970	7960	7970	7960	1617
271	20240307	151100	1167750850	7960	7960	7960	7960	121
272	20240307	151000	1166787690	7940	7940	7940	7940	10
273	20240307	150900	1166708290	7940	7940	7940	7940	403
274	20240307	150800	1163508470	7960	7950	7970	7950	1214
275	20240307	150700	1153843130	7960	7960	7960	7960	200
276	20240307	150600	1152251130	7970	7970	7970	7970	0
277	20240307	150500	1152251130	7970	7970	7970	7970	1
278	20240307	150400	1152243160	7960	7960	7960	7960	0
279	20240307	150300	1152243160	7960	7960	7960	7960	1
280	20240307	150200	1152235200	7960	7960	7960	7960	0
281	20240307	150100	1152235200	7960	7960	7960	7960	259
282	20240307	150000	1150173560	7960	7960	7960	7960	0
283	20240307	145900	1150173560	7960	7960	7960	7920	2362
284	20240307	145800	1131446990	7970	7960	7970	7960	285
285	20240307	145700	1129175790	7970	7950	7970	7950	304
286	20240307	145600	1126758950	7970	7950	7970	7930	1160
287	20240307	145500	1117552440	7970	7970	7970	7970	438
288	20240307	145400	1114061580	7970	7970	7970	7970	0
289	20240307	145300	1114061580	7970	7970	7970	7970	100
290	20240307	145200	1113264580	7970	7970	7980	7970	106
291	20240307	145100	1112419750	7970	7970	7970	7970	18
292	20240307	145000	1112276290	7930	7970	7970	7930	209
293	20240307	144900	1110618110	7990	7990	7990	7990	18
294	20240307	144800	1110474290	7990	7980	7990	7980	1203
295	20240307	144700	1100872960	7970	7970	7970	7960	466
296	20240307	144600	1097160640	7980	7980	7980	7980	0
297	20240307	144500	1097160640	7980	7980	7980	7980	25
298	20240307	144400	1096961140	7970	7970	7970	7970	48
299	20240307	144300	1096578580	7970	7970	7970	7970	1
300	20240307	144200	1096570610	7970	7970	7970	7970	22
301	20240307	144100	1096395270	7970	7970	7970	7970	0
302	20240307	144000	1096395270	7970	7970	7970	7970	0
303	20240307	143900	1096395270	7970	7970	7970	7970	1
304	20240307	143800	1096387300	7960	7930	7970	7930	2243
305	20240307	143700	1078517400	7950	7950	7950	7950	440
306	20240307	143600	1075019400	7950	7950	7950	7950	42
307	20240307	143500	1074685500	7950	7950	7950	7950	400
308	20240307	143400	1071505500	7960	7960	7960	7960	2
309	20240307	143300	1071489580	7950	7950	7950	7950	14
310	20240307	143200	1071378280	7960	7960	7960	7960	126
311	20240307	143100	1070375320	7930	7930	7930	7930	0
312	20240307	143000	1070375320	7930	7930	7930	7930	137
313	20240307	142900	1069288910	7920	7920	7920	7920	0
314	20240307	142800	1069288910	7920	7920	7920	7920	0
315	20240307	142700	1069288910	7920	7950	7950	7920	318
316	20240307	142600	1066770320	7910	7910	7910	7910	0
317	20240307	142500	1066770320	7910	7950	7950	7910	215
318	20240307	142400	1065069450	7950	7950	7950	7910	515
319	20240307	142300	1060989620	7950	7950	7950	7950	100
320	20240307	142200	1060194620	7950	7970	7970	7950	605
321	20240307	142100	1055384770	7950	7950	7950	7950	0
322	20240307	142000	1055384770	7950	7950	7950	7950	100
323	20240307	141900	1054589770	7950	7960	7970	7950	1566
324	20240307	141800	1042116450	7960	7960	7960	7960	2
325	20240307	141700	1042100530	7950	7950	7950	7950	50
326	20240307	141600	1041703030	7950	7950	7950	7950	22
327	20240307	141500	1041528130	7940	7940	7940	7940	0
328	20240307	141400	1041528130	7940	7940	7940	7940	0
329	20240307	141300	1041528130	7940	7940	7940	7940	247
330	20240307	141200	1039566950	7940	7940	7940	7940	0
331	20240307	141100	1039566950	7940	7950	7950	7940	92
332	20240307	141000	1038835660	7940	7940	7940	7940	19
333	20240307	140900	1038684800	7940	7940	7940	7940	1
334	20240307	140800	1038676860	7940	7940	7940	7940	10
335	20240307	140700	1038597460	7940	7940	7940	7940	0
336	20240307	140600	1038597460	7940	7940	7940	7940	21
337	20240307	140500	1038430720	7910	7910	7910	7910	0
338	20240307	140400	1038430720	7910	7910	7910	7910	0
339	20240307	140300	1038430720	7910	7910	7910	7910	37
340	20240307	140200	1038138050	7920	7930	7930	7920	602
341	20240307	140100	1033369970	7920	7930	7930	7920	371
342	20240307	140000	1030431630	7940	7920	7940	7920	113
343	20240307	135900	1029534470	7920	7920	7940	7920	328
344	20240307	135800	1026933070	7930	7930	7930	7930	1
345	20240307	135700	1026925140	7940	7940	7940	7940	100
346	20240307	135600	1026131140	7950	7950	7950	7950	0
347	20240307	135500	1026131140	7950	7940	7950	7940	151
348	20240307	135400	1024932190	7950	7950	7950	7950	103
349	20240307	135300	1024113340	7900	7900	7900	7900	0
350	20240307	135200	1024113340	7900	7940	7940	7900	5039
351	20240307	135100	984250240	7960	7960	7960	7960	100
352	20240307	135000	983454240	7970	7970	7970	7970	1
353	20240307	134900	983446270	7930	7930	7930	7930	45
354	20240307	134800	983089420	7930	7970	7970	7930	1205
355	20240307	134700	973519810	7950	7970	7970	7950	36
356	20240307	134600	973233310	7970	7970	7970	7970	1
357	20240307	134500	973225340	7950	7950	7950	7950	0
358	20240307	134400	973225340	7950	7950	7950	7950	0
359	20240307	134300	973225340	7950	7950	7950	7950	0
360	20240307	134200	973225340	7950	7950	7950	7950	200
361	20240307	134100	971635340	7950	7950	7950	7950	30
362	20240307	134000	971396840	7950	7950	7950	7950	7
363	20240307	133900	971341190	7950	7950	7950	7950	50
364	20240307	133800	970943690	7950	7950	7950	7950	0
365	20240307	133700	970943690	7950	7960	7980	7950	383
366	20240307	133600	967894110	7980	7970	7980	7970	100
367	20240307	133500	967096680	7970	7970	7980	7970	537
368	20240307	133400	962812520	7970	7970	7970	7960	81
369	20240307	133300	962167100	7990	7970	7990	7970	207
370	20240307	133200	960513370	7970	7980	7980	7970	187
371	20240307	133100	959021170	7980	7980	7980	7980	0
372	20240307	133000	959021170	7980	7980	7980	7980	0
373	20240307	132900	959021170	7980	7980	7980	7980	1
374	20240307	132800	959013190	7970	7970	7970	7970	0
375	20240307	132700	959013190	7970	7970	7970	7970	0
376	20240307	132600	959013190	7970	7970	7970	7970	2
377	20240307	132500	958997250	7960	7960	7960	7960	0
378	20240307	132400	958997250	7960	7960	7960	7960	0
379	20240307	132300	958997250	7960	7960	7960	7960	2
380	20240307	132200	958981330	7950	7950	7950	7950	73
381	20240307	132100	958400980	7960	7960	7960	7960	0
382	20240307	132000	958400980	7960	7960	7960	7960	9
383	20240307	131900	958329340	7960	7960	7960	7960	2
384	20240307	131800	958313420	7960	7960	7960	7960	3
385	20240307	131700	958289540	7960	7960	7960	7950	93
386	20240307	131600	957549720	7960	7950	7960	7950	290
387	20240307	131500	955244200	7960	7960	7960	7960	55
388	20240307	131400	954806400	7970	7970	7970	7970	0
389	20240307	131300	954806400	7970	7970	7970	7960	21
390	20240307	131200	954639040	7970	7970	7970	7970	6
391	20240307	131100	954591220	7970	7970	7970	7970	44
392	20240307	131000	954240540	7980	7970	7980	7970	117
393	20240307	130900	953307090	7970	7980	7980	7970	575
394	20240307	130800	948718790	7990	7990	7990	7990	0
395	20240307	130700	948718790	7990	7990	7990	7990	0
396	20240307	130600	948718790	7990	7990	7990	7990	33
397	20240307	130500	948455120	7990	7990	7990	7990	20
398	20240307	130400	948295320	7990	8000	8000	7990	13
399	20240307	130300	948191400	8000	7990	8000	7980	31
400	20240307	130200	947943780	7990	7990	7990	7990	22
401	20240307	130100	947768000	8000	8000	8000	8000	0
402	20240307	130000	947768000	8000	8000	8000	7980	829
403	20240307	125900	941136020	8000	7980	8000	7980	2197
404	20240307	125800	923575190	7940	7980	7980	7940	728
405	20240307	125700	917768530	7970	7950	7970	7940	1871
406	20240307	125600	902880130	7950	7940	7950	7940	1091
407	20240307	125500	894206690	7940	7920	7940	7920	1842
408	20240307	125400	879607850	7920	7920	7920	7920	0
409	20240307	125300	879607850	7920	7920	7920	7920	0
410	20240307	125200	879607850	7920	7920	7920	7920	20
411	20240307	125100	879449450	7940	7930	7940	7930	248
412	20240307	125000	877481830	7920	7910	7920	7910	417
413	20240307	124900	874182940	7920	7920	7920	7920	424
414	20240307	124800	870824860	7910	7910	7910	7910	92
415	20240307	124700	870097140	7910	7910	7910	7910	200
416	20240307	124600	868515140	7910	7920	7920	7910	471
417	20240307	124500	864789140	7910	7910	7910	7910	0
418	20240307	124400	864789140	7910	7920	7920	7910	110
419	20240307	124300	863919030	7930	7930	7930	7930	0
420	20240307	124200	863919030	7930	7930	7930	7930	2
421	20240307	124100	863903170	7930	7930	7930	7930	10
422	20240307	124000	863823870	7930	7930	7930	7930	0
423	20240307	123900	863823870	7930	7930	7930	7910	23
424	20240307	123800	863641720	7910	7910	7930	7910	6
425	20240307	123700	863594240	7910	7910	7910	7910	67
426	20240307	123600	863064270	7940	7940	7940	7940	25
427	20240307	123500	862865770	7940	7910	7940	7910	1169
428	20240307	123400	853618830	7910	7940	7940	7900	1487
429	20240307	123300	841857050	7910	7910	7910	7910	6
430	20240307	123200	841809590	7910	7910	7910	7910	0
431	20240307	123100	841809590	7910	7910	7910	7910	0
432	20240307	123000	841809590	7910	7910	7910	7910	35
433	20240307	122900	841532740	7940	7940	7940	7940	10
434	20240307	122800	841453340	7910	7920	7920	7910	304
435	20240307	122700	839047080	7920	7920	7920	7920	1
436	20240307	122600	839039160	7920	7920	7920	7920	69
437	20240307	122500	838492680	7920	7920	7930	7920	28
438	20240307	122400	838270910	7920	7920	7920	7920	128
439	20240307	122300	837257150	7920	7920	7930	7920	129
440	20240307	122200	836234970	7920	7920	7920	7920	177
441	20240307	122100	834833130	7910	7910	7910	7910	0
442	20240307	122000	834833130	7910	7910	7910	7910	0
443	20240307	121900	834833130	7910	7910	7910	7910	168
444	20240307	121800	833504250	7920	7920	7920	7920	1
445	20240307	121700	833496330	7920	7920	7920	7920	664
446	20240307	121600	828237450	7920	7920	7920	7920	0
447	20240307	121500	828237450	7920	7920	7920	7920	308
448	20240307	121400	825798090	7930	7930	7930	7930	0
449	20240307	121300	825798090	7930	7930	7930	7930	3
450	20240307	121200	825774300	7950	7930	7950	7930	43
451	20240307	121100	825432710	7950	7950	7950	7950	0
452	20240307	121000	825432710	7950	7950	7950	7950	1
453	20240307	120900	825424760	7920	7920	7920	7920	907
454	20240307	120800	818241320	7920	7920	7920	7920	103
455	20240307	120700	817425560	7920	7920	7920	7920	317
456	20240307	120600	814914920	7950	7940	7950	7940	100
457	20240307	120500	814120730	7940	7940	7940	7940	10
458	20240307	120400	814041330	7920	7920	7920	7920	0
459	20240307	120300	814041330	7920	7920	7920	7920	1673
460	20240307	120200	800791170	7920	7920	7920	7920	17
461	20240307	120100	800656530	7920	7920	7920	7920	3
462	20240307	120000	800632770	7940	7940	7940	7940	0
463	20240307	115900	800632770	7940	7940	7940	7940	0
464	20240307	115800	800632770	7940	7940	7940	7940	125
465	20240307	115700	799640270	7940	7940	7940	7940	4
466	20240307	115600	799608510	7930	7930	7930	7930	662
467	20240307	115500	794358850	7940	7940	7950	7940	342
468	20240307	115400	791643170	7950	7950	7950	7940	62
469	20240307	115300	791150300	7950	7940	7950	7940	222
470	20240307	115200	789387590	7940	7940	7950	7940	70
471	20240307	115100	788831770	7970	7940	7970	7940	71
472	20240307	115000	788268000	7930	7930	7930	7920	965
473	20240307	114900	780618880	7930	7930	7930	7930	55
474	20240307	114800	780182730	7930	7930	7930	7920	86
475	20240307	114700	779501550	7920	7920	7920	7920	150
476	20240307	114600	778313550	7930	7930	7930	7930	15
477	20240307	114500	778194600	7930	7930	7930	7930	14
478	20240307	114400	778083580	7920	7930	7930	7920	120
479	20240307	114300	777132570	7930	7920	7930	7920	892
480	20240307	114200	770065760	7920	7930	7930	7920	1232
481	20240307	114100	760301920	7940	7930	7940	7930	10
482	20240307	114000	760222550	7930	7930	7930	7930	7
483	20240307	113900	760167040	7930	7940	7940	7930	1181
484	20240307	113800	750801680	7940	7940	7940	7940	326
485	20240307	113700	748213240	7940	7940	7940	7940	1904
486	20240307	113600	733095480	7950	7950	7950	7950	260
487	20240307	113500	731028480	7980	7960	7980	7950	203
488	20240307	113400	729414020	7960	7960	7960	7950	711
489	20240307	113300	723761480	7960	7960	7960	7960	40
490	20240307	113200	723443080	7960	7960	7960	7960	0
491	20240307	113100	723443080	7960	7960	7960	7960	3
492	20240307	113000	723419200	7950	7940	7950	7940	982
493	20240307	112900	715616730	7950	7950	7950	7940	340
494	20240307	112800	712915030	7950	7950	7950	7950	0
495	20240307	112700	712915030	7950	7950	7950	7950	23
496	20240307	112600	712732180	7940	7940	7940	7940	0
497	20240307	112500	712732180	7940	7940	7940	7940	80
498	20240307	112400	712096980	7950	7950	7950	7950	223
499	20240307	112300	710324130	7950	7940	7950	7940	34
500	20240307	112200	710053840	7950	7950	7950	7950	5
501	20240307	112100	710014090	7950	7950	7950	7950	2
502	20240307	112000	709998190	7950	7950	7950	7950	198
503	20240307	111900	708424090	7950	7970	7970	7950	183
504	20240307	111800	706967130	7960	7960	7960	7960	144
505	20240307	111700	705820890	7970	7970	7970	7970	32
506	20240307	111600	705565850	7970	7960	7970	7960	84
507	20240307	111500	704897000	7960	7970	7970	7960	47
508	20240307	111400	704522790	7970	7970	7970	7970	3
509	20240307	111300	704498880	7990	7990	7990	7990	10
510	20240307	111200	704418980	7970	7970	7970	7970	99
511	20240307	111100	703629950	8000	7960	8000	7960	91
512	20240307	111000	702905550	7960	7970	7970	7960	283
513	20240307	110900	700652660	7980	7980	7980	7980	2
514	20240307	110800	700636700	8010	8010	8010	8010	11
515	20240307	110700	700548590	8020	8020	8020	8020	50
516	20240307	110600	700147590	8020	8020	8020	8020	0
517	20240307	110500	700147590	8020	8020	8020	8020	0
518	20240307	110400	700147590	8020	8020	8020	8020	0
519	20240307	110300	700147590	8020	8020	8020	8020	786
520	20240307	110200	693843870	8020	8000	8020	8000	102
521	20240307	110100	693025920	7950	7950	7950	7950	4
522	20240307	110000	692994120	7990	7990	7990	7990	0
523	20240307	105900	692994120	7990	7990	7990	7990	1
524	20240307	105800	692986130	7980	7980	7980	7980	300
525	20240307	105700	690592130	7930	7970	7970	7930	63
526	20240307	105600	690091900	7970	7970	7970	7970	150
527	20240307	105500	688896400	7970	7970	7970	7970	10
528	20240307	105400	688816700	7910	7910	7910	7910	0
529	20240307	105300	688816700	7910	7930	7930	7910	461
530	20240307	105200	685168190	7940	7940	7940	7940	1
531	20240307	105100	685160250	7940	7940	7940	7940	0
532	20240307	105000	685160250	7940	7950	7970	7940	112
533	20240307	104900	684269110	7910	7920	7920	7910	627
534	20240307	104800	679308540	7920	7920	7920	7920	0
535	20240307	104700	679308540	7920	7920	7920	7920	110
536	20240307	104600	678437340	7920	7910	7920	7910	262
537	20240307	104500	676364800	7920	7930	7930	7920	777
538	20240307	104400	670210740	7930	7930	7930	7930	50
539	20240307	104300	669814240	7930	7930	7930	7930	1201
540	20240307	104200	660290310	7930	7940	7940	7920	757
541	20240307	104100	654286730	7990	7940	7990	7940	184
542	20240307	104000	652825570	7930	7930	7930	7930	25
543	20240307	103900	652627320	7990	7990	7990	7990	0
544	20240307	103800	652627320	7990	7990	7990	7990	0
545	20240307	103700	652627320	7990	7930	7990	7930	333
546	20240307	103600	649986490	7940	7940	7940	7940	39
547	20240307	103500	649676830	7940	7940	7940	7940	0
548	20240307	103400	649676830	7940	7940	7940	7940	70
549	20240307	103300	649121030	7950	7930	7950	7930	390
550	20240307	103200	646023510	7950	7950	7950	7950	1
551	20240307	103100	646015560	7910	8000	8000	7910	1185
552	20240307	103000	636636530	7920	7960	7960	7920	1379
553	20240307	102900	625699160	7960	7970	7970	7960	370
554	20240307	102800	622753950	8020	7960	8020	7940	506
555	20240307	102700	618735530	7960	7940	8030	7940	2649
556	20240307	102600	597640310	7940	7940	7940	7940	400
557	20240307	102500	594464310	7940	7930	7940	7920	845
558	20240307	102400	587767260	7930	7930	7930	7930	253
559	20240307	102300	585760970	7930	7930	7930	7930	13
560	20240307	102200	585657880	7920	7920	7920	7920	260
561	20240307	102100	583598680	7920	7920	7920	7920	20
562	20240307	102000	583440280	7920	7920	7920	7920	3
563	20240307	101900	583416520	7920	7920	7920	7920	1357
564	20240307	101800	572669080	7920	7930	7930	7920	28
565	20240307	101700	572447300	7920	7920	7920	7920	620
566	20240307	101600	567536900	7920	7920	7920	7920	0
567	20240307	101500	567536900	7920	7920	7920	7920	15
568	20240307	101400	567418100	7920	7930	7930	7910	752
569	20240307	101300	561462810	7920	7920	7930	7920	449
570	20240307	101200	557902360	7920	7920	7920	7920	200
571	20240307	101100	556318360	7920	7930	7960	7920	122
572	20240307	101000	555350940	7930	7960	7960	7920	1200
573	20240307	100900	545828800	7950	7950	7950	7950	0
574	20240307	100800	545828800	7950	7960	7960	7950	200
575	20240307	100700	544238170	7960	7960	7960	7960	300
576	20240307	100600	541850170	7950	7950	8000	7950	13
577	20240307	100500	541746720	7950	7950	7950	7950	500
578	20240307	100400	537771720	7950	7970	7970	7950	643
579	20240307	100300	532654880	8000	8000	8000	8000	3
580	20240307	100200	532630880	8000	8000	8000	8000	2
581	20240307	100100	532614880	7970	7990	8010	7970	378
582	20240307	100000	529599850	8010	8000	8020	8000	685
583	20240307	095900	524111560	8000	8000	8000	8000	88
584	20240307	095800	523407560	8000	7980	8000	7940	2442
585	20240307	095700	503909590	7980	7970	7980	7950	1767
586	20240307	095600	489850860	7970	7960	7970	7960	1000
587	20240307	095500	481885860	7960	7960	7960	7960	100
588	20240307	095400	481089860	7960	7960	7960	7960	145
589	20240307	095300	479935660	7960	7930	7960	7930	1774
590	20240307	095200	465838250	7930	7910	7930	7910	540
591	20240307	095100	461557600	7910	7900	7910	7880	2602
592	20240307	095000	441039580	7900	7920	7920	7900	845
593	20240307	094900	434362330	7920	7930	7930	7920	673
594	20240307	094800	429027440	7930	7930	7930	7930	325
595	20240307	094700	426450190	7930	7910	7930	7910	1002
596	20240307	094600	418522370	7910	7910	7910	7900	959
597	20240307	094500	410936830	7920	7920	7920	7920	57
598	20240307	094400	410485390	7920	7920	7920	7920	4
599	20240307	094300	410453710	7910	7930	7930	7910	88
600	20240307	094200	409757610	7930	7930	7930	7920	321
601	20240307	094100	407213220	7930	7950	7950	7930	121
602	20240307	094000	406253670	7950	7950	7950	7930	60
603	20240307	093900	405777630	7950	7940	7950	7920	256
604	20240307	093800	403746480	7940	7920	7940	7920	537
605	20240307	093700	399485490	7910	7910	7920	7910	637
606	20240307	093600	394444820	7910	7930	7930	7910	763
607	20240307	093500	388399140	7940	7940	7940	7940	27
608	20240307	093400	388184760	7940	7940	7950	7940	350
609	20240307	093300	385405430	7940	7950	7950	7940	91
610	20240307	093200	384682290	7950	7940	7950	7940	22
611	20240307	093100	384507490	7930	7920	7930	7910	1408
612	20240307	093000	373350200	7910	7880	7910	7880	2562
613	20240307	092900	353137020	7880	7890	7910	7880	2175
614	20240307	092800	335967160	7900	7920	7920	7900	1637
615	20240307	092700	323034810	7900	7920	7930	7900	2914
616	20240307	092600	299976370	7920	7910	7920	7900	901
617	20240307	092500	292855700	7910	7930	7930	7910	1536
618	20240307	092400	280701890	7910	7950	7980	7910	4027
619	20240307	092300	248757370	7980	7940	7980	7940	834
620	20240307	092200	242135110	7980	7960	7990	7940	3199
621	20240307	092100	216677160	7960	8000	8000	7960	3002
622	20240307	092000	192715170	8010	8040	8040	8000	2991
623	20240307	091900	168753760	8030	8050	8050	8030	959
624	20240307	091800	161048990	8050	8050	8050	8040	900
625	20240307	091700	153811940	8050	8060	8060	8040	268
626	20240307	091600	151654790	8070	8060	8090	8050	1177
627	20240307	091500	142169770	8070	8100	8100	8070	2265
628	20240307	091400	123866940	8140	8140	8140	8100	37
629	20240307	091300	123567040	8090	8090	8090	8090	508
630	20240307	091200	119457320	8080	8100	8130	8080	616
631	20240307	091100	114466790	8080	8100	8100	8080	235
632	20240307	091000	112564310	8100	8130	8130	8100	2326
633	20240307	090900	93703800	8140	8140	8140	8140	26
634	20240307	090800	93492160	8120	8140	8140	8120	1436
635	20240307	090700	81814580	8130	8140	8140	8130	695
636	20240307	090600	76157950	8130	8130	8130	8120	3511
637	20240307	090500	47613770	8130	8140	8140	8130	708
638	20240307	090400	41851730	8130	8160	8170	8130	1313
639	20240307	090300	31168310	8170	8170	8170	8170	73
640	20240307	090200	30571900	8130	8150	8150	8130	500
641	20240307	090100	26505130	8130	8160	8160	8130	536
642	20240307	090000	22133280	8170	8130	8170	8100	2679