KissMeData/036890/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	191200	2302225050	9550	9550	9550	9550	3008
3	20240315	191100	2302225050	9550	9550	9550	9550	0
4	20240315	191000	2302225050	9550	9550	9550	9550	0
5	20240315	190900	2302225050	9550	9550	9550	9550	0
6	20240315	190800	2302225050	9550	9550	9550	9550	0
7	20240315	190700	2302225050	9550	9550	9550	9550	0
8	20240315	190600	2302225050	9550	9550	9550	9550	0
9	20240315	190500	2302225050	9550	9550	9550	9550	0
10	20240315	190400	2302225050	9550	9550	9550	9550	0
11	20240315	190300	2302225050	9550	9550	9550	9550	0
12	20240315	190200	2302225050	9550	9550	9550	9550	0
13	20240315	190100	2302225050	9550	9550	9550	9550	0
14	20240315	190000	2302225050	9550	9550	9550	9550	0
15	20240315	185900	2302225050	9550	9550	9550	9550	0
16	20240315	185800	2302225050	9550	9550	9550	9550	0
17	20240315	185700	2302225050	9550	9550	9550	9550	0
18	20240315	185600	2302225050	9550	9550	9550	9550	0
19	20240315	185500	2302225050	9550	9550	9550	9550	0
20	20240315	185400	2302225050	9550	9550	9550	9550	0
21	20240315	185300	2302225050	9550	9550	9550	9550	0
22	20240315	185200	2302225050	9550	9550	9550	9550	0
23	20240315	185100	2302225050	9550	9550	9550	9550	0
24	20240315	185000	2302225050	9550	9550	9550	9550	0
25	20240315	184900	2302225050	9550	9550	9550	9550	0
26	20240315	184800	2302225050	9550	9550	9550	9550	0
27	20240315	184700	2302225050	9550	9550	9550	9550	0
28	20240315	184600	2302225050	9550	9550	9550	9550	0
29	20240315	184500	2302225050	9550	9550	9550	9550	0
30	20240315	184400	2302225050	9550	9550	9550	9550	0
31	20240315	184300	2302225050	9550	9550	9550	9550	0
32	20240315	184200	2302225050	9550	9550	9550	9550	3008
33	20240315	184100	2302225050	9550	9550	9550	9550	0
34	20240315	184000	2302225050	9550	9550	9550	9550	0
35	20240315	183900	2302225050	9550	9550	9550	9550	0
36	20240315	183800	2302225050	9550	9550	9550	9550	0
37	20240315	183700	2302225050	9550	9550	9550	9550	0
38	20240315	183600	2302225050	9550	9550	9550	9550	0
39	20240315	183500	2302225050	9550	9550	9550	9550	0
40	20240315	183400	2302225050	9550	9550	9550	9550	0
41	20240315	183300	2302225050	9550	9550	9550	9550	0
42	20240315	183200	2302225050	9550	9550	9550	9550	0
43	20240315	183100	2302225050	9550	9550	9550	9550	0
44	20240315	183000	2302225050	9550	9550	9550	9550	0
45	20240315	182900	2302225050	9550	9550	9550	9550	0
46	20240315	182800	2302225050	9550	9550	9550	9550	0
47	20240315	182700	2302225050	9550	9550	9550	9550	0
48	20240315	182600	2302225050	9550	9550	9550	9550	0
49	20240315	182500	2302225050	9550	9550	9550	9550	0
50	20240315	182400	2302225050	9550	9550	9550	9550	0
51	20240315	182300	2302225050	9550	9550	9550	9550	0
52	20240315	182200	2302225050	9550	9550	9550	9550	0
53	20240315	182100	2302225050	9550	9550	9550	9550	0
54	20240315	182000	2302225050	9550	9550	9550	9550	0
55	20240315	181900	2302225050	9550	9550	9550	9550	0
56	20240315	181800	2302225050	9550	9550	9550	9550	0
57	20240315	181700	2302225050	9550	9550	9550	9550	0
58	20240315	181600	2302225050	9550	9550	9550	9550	0
59	20240315	181500	2302225050	9550	9550	9550	9550	0
60	20240315	181400	2302225050	9550	9550	9550	9550	0
61	20240315	181300	2302225050	9550	9550	9550	9550	0
62	20240315	181200	2302225050	9550	9550	9550	9550	3008
63	20240315	181100	2302225050	9550	9550	9550	9550	0
64	20240315	181000	2302225050	9550	9550	9550	9550	0
65	20240315	180900	2302225050	9550	9550	9550	9550	0
66	20240315	180800	2302225050	9550	9550	9550	9550	0
67	20240315	180700	2302225050	9550	9550	9550	9550	0
68	20240315	180600	2302225050	9550	9550	9550	9550	0
69	20240315	180500	2302225050	9550	9550	9550	9550	0
70	20240315	180400	2302225050	9550	9550	9550	9550	0
71	20240315	180300	2302225050	9550	9550	9550	9550	0
72	20240315	180200	2302225050	9550	9550	9550	9550	0
73	20240315	180100	2302225050	9550	9550	9550	9550	0
74	20240315	180000	2302225050	9550	9550	9550	9550	0
75	20240315	175900	2302225050	9550	9550	9550	9550	0
76	20240315	175800	2302225050	9550	9550	9550	9550	0
77	20240315	175700	2302225050	9550	9550	9550	9550	0
78	20240315	175600	2302225050	9550	9550	9550	9550	0
79	20240315	175500	2302225050	9550	9550	9550	9550	0
80	20240315	175400	2302225050	9550	9550	9550	9550	0
81	20240315	175300	2302225050	9550	9550	9550	9550	0
82	20240315	175200	2302225050	9550	9550	9550	9550	0
83	20240315	175100	2302225050	9550	9550	9550	9550	0
84	20240315	175000	2302225050	9550	9550	9550	9550	0
85	20240315	174900	2302225050	9550	9550	9550	9550	0
86	20240315	174800	2302225050	9550	9550	9550	9550	0
87	20240315	174700	2302225050	9550	9550	9550	9550	0
88	20240315	174600	2302225050	9550	9550	9550	9550	0
89	20240315	174500	2302225050	9550	9550	9550	9550	0
90	20240315	174400	2302225050	9550	9550	9550	9550	0
91	20240315	174300	2302225050	9550	9550	9550	9550	0
92	20240315	174200	2302225050	9550	9550	9550	9550	3008
93	20240315	174100	2302225050	9550	9550	9550	9550	0
94	20240315	174000	2302225050	9550	9550	9550	9550	0
95	20240315	173900	2302225050	9550	9550	9550	9550	0
96	20240315	173800	2302225050	9550	9550	9550	9550	0
97	20240315	173700	2302225050	9550	9550	9550	9550	0
98	20240315	173600	2302225050	9550	9550	9550	9550	0
99	20240315	173500	2302225050	9550	9550	9550	9550	0
100	20240315	173400	2302225050	9550	9550	9550	9550	0
101	20240315	173300	2302225050	9550	9550	9550	9550	0
102	20240315	173200	2302225050	9550	9550	9550	9550	0
103	20240315	173100	2302225050	9550	9550	9550	9550	0
104	20240315	173000	2302225050	9550	9550	9550	9550	0
105	20240315	172900	2302225050	9550	9550	9550	9550	0
106	20240315	172800	2302225050	9550	9550	9550	9550	0
107	20240315	172700	2302225050	9550	9550	9550	9550	0
108	20240315	172600	2302225050	9550	9550	9550	9550	0
109	20240315	172500	2302225050	9550	9550	9550	9550	0
110	20240315	172400	2302225050	9550	9550	9550	9550	0
111	20240315	172300	2302225050	9550	9550	9550	9550	0
112	20240315	172200	2302225050	9550	9550	9550	9550	0
113	20240315	172100	2302225050	9550	9550	9550	9550	0
114	20240315	172000	2302225050	9550	9550	9550	9550	0
115	20240315	171900	2302225050	9550	9550	9550	9550	0
116	20240315	171800	2302225050	9550	9550	9550	9550	0
117	20240315	171700	2302225050	9550	9550	9550	9550	0
118	20240315	171600	2302225050	9550	9550	9550	9550	0
119	20240315	171500	2302225050	9550	9550	9550	9550	0
120	20240315	171400	2302225050	9550	9550	9550	9550	0
121	20240315	171300	2302225050	9550	9550	9550	9550	0
122	20240315	171200	2302225050	9550	9550	9550	9550	3008
123	20240315	171100	2302225050	9550	9550	9550	9550	0
124	20240315	171000	2302225050	9550	9550	9550	9550	0
125	20240315	170900	2302225050	9550	9550	9550	9550	0
126	20240315	170800	2302225050	9550	9550	9550	9550	0
127	20240315	170700	2302225050	9550	9550	9550	9550	0
128	20240315	170600	2302225050	9550	9550	9550	9550	0
129	20240315	170500	2302225050	9550	9550	9550	9550	0
130	20240315	170400	2302225050	9550	9550	9550	9550	0
131	20240315	170300	2302225050	9550	9550	9550	9550	0
132	20240315	170200	2302225050	9550	9550	9550	9550	0
133	20240315	170100	2302225050	9550	9550	9550	9550	0
134	20240315	170000	2302225050	9550	9550	9550	9550	0
135	20240315	165900	2302225050	9550	9550	9550	9550	0
136	20240315	165800	2302225050	9550	9550	9550	9550	0
137	20240315	165700	2302225050	9550	9550	9550	9550	0
138	20240315	165600	2302225050	9550	9550	9550	9550	0
139	20240315	165500	2302225050	9550	9550	9550	9550	0
140	20240315	165400	2302225050	9550	9550	9550	9550	0
141	20240315	165300	2302225050	9550	9550	9550	9550	0
142	20240315	165200	2302225050	9550	9550	9550	9550	0
143	20240315	165100	2302225050	9550	9550	9550	9550	0
144	20240315	165000	2302225050	9550	9550	9550	9550	0
145	20240315	164900	2302225050	9550	9550	9550	9550	0
146	20240315	164800	2302225050	9550	9550	9550	9550	0
147	20240315	164700	2302225050	9550	9550	9550	9550	0
148	20240315	164600	2302225050	9550	9550	9550	9550	0
149	20240315	164500	2302225050	9550	9550	9550	9550	0
150	20240315	164400	2302225050	9550	9550	9550	9550	0
151	20240315	164300	2302225050	9550	9550	9550	9550	0
152	20240315	164200	2302225050	9550	9550	9550	9550	3008
153	20240315	164100	2302225050	9550	9550	9550	9550	0
154	20240315	164000	2302225050	9550	9550	9550	9550	0
155	20240315	163900	2302225050	9550	9550	9550	9550	0
156	20240315	163800	2302225050	9550	9550	9550	9550	0
157	20240315	163700	2302225050	9550	9550	9550	9550	0
158	20240315	163600	2302225050	9550	9550	9550	9550	0
159	20240315	163500	2302225050	9550	9550	9550	9550	0
160	20240315	163400	2302225050	9550	9550	9550	9550	0
161	20240315	163300	2302225050	9550	9550	9550	9550	0
162	20240315	163200	2302225050	9550	9550	9550	9550	0
163	20240315	163100	2302225050	9550	9550	9550	9550	0
164	20240315	163000	2302225050	9550	9550	9550	9550	0
165	20240315	162900	2302225050	9550	9550	9550	9550	0
166	20240315	162800	2302225050	9550	9550	9550	9550	0
167	20240315	162700	2302225050	9550	9550	9550	9550	0
168	20240315	162600	2302225050	9550	9550	9550	9550	0
169	20240315	162500	2302225050	9550	9550	9550	9550	0
170	20240315	162400	2302225050	9550	9550	9550	9550	0
171	20240315	162300	2302225050	9550	9550	9550	9550	0
172	20240315	162200	2302225050	9550	9550	9550	9550	0
173	20240315	162100	2302225050	9550	9550	9550	9550	0
174	20240315	162000	2302225050	9550	9550	9550	9550	0
175	20240315	161900	2302225050	9550	9550	9550	9550	0
176	20240315	161800	2302225050	9550	9550	9550	9550	0
177	20240315	161700	2302225050	9550	9550	9550	9550	0
178	20240315	161600	2302225050	9550	9550	9550	9550	0
179	20240315	161500	2302225050	9550	9550	9550	9550	0
180	20240315	161400	2302225050	9550	9550	9550	9550	0
181	20240315	161300	2302225050	9550	9550	9550	9550	0
182	20240315	161200	2302225050	9550	9550	9550	9550	3008
183	20240315	161100	2302225050	9550	9550	9550	9550	0
184	20240315	161000	2302225050	9550	9550	9550	9550	0
185	20240315	160900	2302225050	9550	9550	9550	9550	0
186	20240315	160800	2302225050	9550	9550	9550	9550	0
187	20240315	160700	2302225050	9550	9550	9550	9550	0
188	20240315	160600	2302225050	9550	9550	9550	9550	0
189	20240315	160500	2302225050	9550	9550	9550	9550	0
190	20240315	160400	2302225050	9550	9550	9550	9550	0
191	20240315	160300	2302225050	9550	9550	9550	9550	0
192	20240315	160200	2302225050	9550	9550	9550	9550	0
193	20240315	160100	2302225050	9550	9550	9550	9550	0
194	20240315	160000	2302225050	9550	9550	9550	9550	0
195	20240315	155900	2302225050	9550	9550	9550	9550	0
196	20240315	155800	2302225050	9550	9550	9550	9550	0
197	20240315	155700	2302225050	9550	9550	9550	9550	0
198	20240315	155600	2302225050	9550	9550	9550	9550	0
199	20240315	155500	2302225050	9550	9550	9550	9550	0
200	20240315	155400	2302225050	9550	9550	9550	9550	0
201	20240315	155300	2302225050	9550	9550	9550	9550	0
202	20240315	155200	2302225050	9550	9550	9550	9550	0
203	20240315	155100	2302225050	9550	9550	9550	9550	0
204	20240315	155000	2302225050	9550	9550	9550	9550	0
205	20240315	154900	2302225050	9550	9550	9550	9550	0
206	20240315	154800	2302225050	9550	9550	9550	9550	0
207	20240315	154700	2302225050	9550	9550	9550	9550	0
208	20240315	154600	2302225050	9550	9550	9550	9550	0
209	20240315	154500	2302225050	9550	9550	9550	9550	0
210	20240315	154400	2302225050	9550	9550	9550	9550	0
211	20240315	154300	2302225050	9550	9550	9550	9550	0
212	20240315	154200	2302225050	9550	9550	9550	9550	3008
213	20240315	154100	2302225050	9550	9550	9550	9550	0
214	20240315	154000	2302225050	9550	9550	9550	9550	0
215	20240315	153900	2302225050	9550	9550	9550	9550	0
216	20240315	153800	2302225050	9550	9550	9550	9550	0
217	20240315	153700	2302225050	9550	9550	9550	9550	0
218	20240315	153600	2302225050	9550	9550	9550	9550	0
219	20240315	153500	2302225050	9550	9550	9550	9550	0
220	20240315	153400	2302225050	9550	9550	9550	9550	0
221	20240315	153300	2302225050	9550	9550	9550	9550	0
222	20240315	153200	2302225050	9550	9550	9550	9550	0
223	20240315	153100	2302225050	9550	9550	9550	9550	0
224	20240315	153000	2302225050	9550	9550	9550	9550	3008
225	20240315	152900	2273498650	9580	9580	9580	9580	0
226	20240315	152800	2273498650	9580	9580	9580	9580	0
227	20240315	152700	2273498650	9580	9580	9580	9580	0
228	20240315	152600	2273498650	9580	9580	9580	9580	0
229	20240315	152500	2273498650	9580	9580	9580	9580	0
230	20240315	152400	2273498650	9580	9580	9580	9580	0
231	20240315	152300	2273498650	9580	9580	9580	9580	0
232	20240315	152200	2273498650	9580	9580	9580	9580	0
233	20240315	152100	2273498650	9580	9580	9580	9580	0
234	20240315	152000	2273498650	9580	9580	9580	9580	0
235	20240315	151900	2273498650	9580	9580	9590	9580	211
236	20240315	151800	2271477140	9590	9590	9590	9590	105
237	20240315	151700	2270470190	9580	9590	9590	9580	33
238	20240315	151600	2270154020	9590	9590	9590	9580	181
239	20240315	151500	2268419140	9590	9580	9590	9580	202
240	20240315	151400	2266483970	9580	9580	9590	9580	227
241	20240315	151300	2264309300	9580	9590	9590	9570	739
242	20240315	151200	2257231120	9590	9580	9590	9570	218
243	20240315	151100	2255144030	9580	9580	9590	9580	93
244	20240315	151000	2254252560	9590	9580	9590	9570	3121
245	20240315	150900	2224383380	9590	9580	9600	9580	539
246	20240315	150800	2219219200	9600	9600	9600	9600	60
247	20240315	150700	2218643200	9600	9590	9600	9590	399
248	20240315	150600	2214816440	9590	9590	9590	9590	80
249	20240315	150500	2214049240	9600	9600	9600	9600	107
250	20240315	150400	2213022040	9600	9600	9600	9600	1
251	20240315	150300	2213012440	9600	9590	9600	9570	803
252	20240315	150200	2205324100	9600	9600	9600	9600	41
253	20240315	150100	2204930500	9600	9600	9600	9600	189
254	20240315	150000	2203116100	9600	9600	9600	9600	5
255	20240315	145900	2203068100	9600	9600	9600	9580	9
256	20240315	145800	2202981800	9600	9590	9600	9590	434
257	20240315	145700	2198819630	9590	9590	9590	9590	176
258	20240315	145600	2197131790	9590	9600	9600	9590	4
259	20240315	145500	2197093420	9600	9590	9600	9590	529
260	20240315	145400	2192015160	9590	9590	9590	9580	5
261	20240315	145300	2191967220	9590	9590	9590	9590	1
262	20240315	145200	2191957630	9590	9590	9590	9590	79
263	20240315	145100	2191200020	9590	9590	9590	9580	153
264	20240315	145000	2189734260	9590	9600	9600	9590	114
265	20240315	144900	2188640870	9590	9590	9590	9590	360
266	20240315	144800	2185188470	9590	9590	9590	9580	92
267	20240315	144700	2184306980	9590	9590	9590	9590	7
268	20240315	144600	2184239850	9590	9590	9590	9590	228
269	20240315	144500	2182053330	9590	9580	9590	9580	11
270	20240315	144400	2181947850	9590	9590	9590	9590	0
271	20240315	144300	2181947850	9590	9590	9590	9580	145
272	20240315	144200	2180558000	9590	9590	9590	9590	3
273	20240315	144100	2180529230	9590	9600	9600	9590	4
274	20240315	144000	2180490850	9600	9590	9600	9590	126
275	20240315	143900	2179282420	9590	9590	9600	9590	183
276	20240315	143800	2177527440	9590	9590	9590	9590	21
277	20240315	143700	2177326050	9600	9600	9600	9600	0
278	20240315	143600	2177326050	9600	9570	9600	9550	720
279	20240315	143500	2170437950	9560	9570	9570	9560	76
280	20240315	143400	2169711340	9570	9570	9570	9570	3
281	20240315	143300	2169682630	9550	9570	9570	9550	146
282	20240315	143200	2168287680	9570	9590	9590	9550	2659
283	20240315	143100	2142853090	9580	9600	9600	9580	1275
284	20240315	143000	2130633680	9600	9600	9600	9600	40
285	20240315	142900	2130249680	9600	9620	9630	9600	4698
286	20240315	142800	2085122500	9610	9640	9640	9610	1095
287	20240315	142700	2074587370	9640	9640	9640	9640	1
288	20240315	142600	2074577730	9650	9650	9650	9650	10
289	20240315	142500	2074481230	9650	9640	9650	9640	75
290	20240315	142400	2073758200	9640	9640	9640	9640	30
291	20240315	142300	2073469000	9640	9630	9640	9630	59
292	20240315	142200	2072900790	9630	9650	9650	9630	160
293	20240315	142100	2071359280	9650	9650	9650	9650	6
294	20240315	142000	2071301380	9650	9640	9650	9630	155
295	20240315	141900	2069806640	9650	9640	9650	9640	77
296	20240315	141800	2069064340	9650	9640	9650	9640	281
297	20240315	141700	2066355480	9650	9650	9650	9650	3
298	20240315	141600	2066326530	9650	9640	9650	9640	28
299	20240315	141500	2066056590	9630	9650	9650	9630	50
300	20240315	141400	2065574790	9650	9650	9650	9650	2
301	20240315	141300	2065555490	9640	9650	9650	9640	154
302	20240315	141200	2064070130	9650	9650	9650	9650	1
303	20240315	141100	2064060480	9650	9650	9650	9650	50
304	20240315	141000	2063577980	9650	9640	9650	9640	64
305	20240315	140900	2062960990	9650	9650	9650	9650	3
306	20240315	140800	2062932040	9650	9640	9650	9630	52
307	20240315	140700	2062431250	9650	9650	9650	9650	9
308	20240315	140600	2062344400	9650	9650	9650	9630	110
309	20240315	140500	2061284900	9650	9650	9650	9630	17
310	20240315	140400	2061120910	9650	9640	9650	9620	860
311	20240315	140300	2052846380	9650	9650	9650	9640	3
312	20240315	140200	2052817440	9650	9650	9650	9650	0
313	20240315	140100	2052817440	9650	9640	9650	9630	103
314	20240315	140000	2051824370	9650	9620	9650	9620	61
315	20240315	135900	2051235750	9620	9630	9630	9620	208
316	20240315	135800	2049234690	9630	9630	9630	9630	57
317	20240315	135700	2048685780	9620	9630	9630	9620	238
318	20240315	135600	2046394910	9640	9640	9640	9630	11
319	20240315	135500	2046288920	9650	9640	9650	9630	124
320	20240315	135400	2045093860	9650	9640	9650	9640	9
321	20240315	135300	2045007020	9650	9650	9650	9650	3
322	20240315	135200	2044978070	9620	9630	9630	9620	263
323	20240315	135100	2042447440	9640	9640	9640	9630	595
324	20240315	135000	2036716650	9650	9650	9650	9650	1163
325	20240315	134900	2025493700	9650	9660	9660	9650	94
326	20240315	134800	2024585760	9670	9650	9670	9650	401
327	20240315	134700	2020711110	9660	9660	9660	9660	0
328	20240315	134600	2020711110	9660	9660	9660	9660	59
329	20240315	134500	2020141170	9660	9660	9660	9660	0
330	20240315	134400	2020141170	9660	9660	9660	9660	0
331	20240315	134300	2020141170	9660	9670	9670	9660	94
332	20240315	134200	2019232290	9670	9660	9670	9660	23
333	20240315	134100	2019010030	9660	9660	9660	9660	29
334	20240315	134000	2018729890	9660	9670	9670	9660	179
335	20240315	133900	2017000170	9660	9660	9660	9660	0
336	20240315	133800	2017000170	9660	9660	9660	9660	0
337	20240315	133700	2017000170	9660	9660	9660	9660	50
338	20240315	133600	2016517170	9660	9660	9660	9660	0
339	20240315	133500	2016517170	9660	9670	9670	9650	32
340	20240315	133400	2016207970	9670	9660	9670	9660	213
341	20240315	133300	2014150350	9660	9670	9670	9660	78
342	20240315	133200	2013396790	9660	9670	9670	9660	13
343	20240315	133100	2013271100	9660	9680	9690	9660	988
344	20240315	133000	2003724340	9680	9680	9680	9670	760
345	20240315	132900	1996374540	9670	9660	9670	9660	333
346	20240315	132800	1993155460	9670	9660	9670	9660	136
347	20240315	132700	1991841600	9670	9670	9670	9650	19
348	20240315	132600	1991658090	9670	9650	9670	9650	11
349	20240315	132500	1991551920	9670	9650	9670	9640	111
350	20240315	132400	1990481000	9690	9660	9690	9660	2055
351	20240315	132300	1970605720	9660	9660	9660	9660	15
352	20240315	132200	1970460820	9610	9660	9660	9610	245
353	20240315	132100	1968097530	9660	9660	9660	9660	8
354	20240315	132000	1968020250	9660	9650	9660	9630	36
355	20240315	131900	1967672870	9650	9640	9650	9640	26
356	20240315	131800	1967422150	9640	9640	9640	9640	2
357	20240315	131700	1967402870	9620	9620	9620	9620	0
358	20240315	131600	1967402870	9620	9640	9640	9620	11
359	20240315	131500	1967296850	9640	9640	9640	9640	200
360	20240315	131400	1965368850	9640	9640	9640	9640	1
361	20240315	131300	1965359210	9600	9640	9640	9600	1161
362	20240315	131200	1954196600	9640	9640	9640	9640	2
363	20240315	131100	1954177320	9640	9640	9640	9640	117
364	20240315	131000	1953049440	9640	9630	9640	9630	76
365	20240315	130900	1952317390	9630	9630	9630	9630	0
366	20240315	130800	1952317390	9630	9630	9630	9630	33
367	20240315	130700	1951999600	9630	9630	9630	9630	95
368	20240315	130600	1951084750	9630	9630	9630	9630	124
369	20240315	130500	1949890630	9640	9640	9640	9640	0
370	20240315	130400	1949890630	9640	9640	9640	9640	51
371	20240315	130300	1949398990	9640	9640	9640	9640	10
372	20240315	130200	1949302590	9640	9640	9640	9640	0
373	20240315	130100	1949302590	9640	9640	9640	9640	71
374	20240315	130000	1948618150	9630	9630	9630	9630	1
375	20240315	125900	1948608520	9630	9630	9630	9630	75
376	20240315	125800	1947886270	9630	9630	9630	9630	70
377	20240315	125700	1947212170	9620	9620	9620	9620	2
378	20240315	125600	1947192930	9630	9630	9630	9630	1
379	20240315	125500	1947183300	9620	9620	9620	9620	51
380	20240315	125400	1946692680	9620	9620	9620	9620	10
381	20240315	125300	1946596480	9610	9610	9610	9610	0
382	20240315	125200	1946596480	9610	9610	9610	9610	1
383	20240315	125100	1946586870	9600	9600	9600	9600	0
384	20240315	125000	1946586870	9600	9610	9610	9600	1689
385	20240315	124900	1930358440	9620	9630	9630	9620	1224
386	20240315	124800	1918582760	9620	9620	9620	9620	0
387	20240315	124700	1918582760	9620	9620	9620	9620	0
388	20240315	124600	1918582760	9620	9620	9620	9620	97
389	20240315	124500	1917649620	9610	9610	9610	9610	0
390	20240315	124400	1917649620	9610	9620	9620	9610	242
391	20240315	124300	1915323580	9620	9620	9620	9620	828
392	20240315	124200	1907358220	9620	9620	9620	9620	946
393	20240315	124100	1898257700	9630	9620	9630	9620	502
394	20240315	124000	1893428440	9630	9640	9640	9630	71
395	20240315	123900	1892744040	9650	9650	9650	9650	0
396	20240315	123800	1892744040	9650	9640	9650	9640	1000
397	20240315	123700	1883095040	9630	9640	9640	9630	185
398	20240315	123600	1881311650	9630	9630	9630	9630	0
399	20240315	123500	1881311650	9630	9630	9630	9630	0
400	20240315	123400	1881311650	9630	9630	9630	9630	58
401	20240315	123300	1880753110	9620	9630	9630	9620	400
402	20240315	123200	1876905100	9630	9630	9630	9630	0
403	20240315	123100	1876905100	9630	9630	9630	9630	589
404	20240315	123000	1871233030	9620	9630	9630	9620	207
405	20240315	122900	1869241660	9630	9640	9640	9630	759
406	20240315	122800	1861932090	9640	9640	9650	9640	122
407	20240315	122700	1860755910	9630	9630	9630	9630	69
408	20240315	122600	1860091440	9650	9640	9650	9640	11
409	20240315	122500	1859985300	9640	9640	9650	9640	88
410	20240315	122400	1859136970	9640	9640	9640	9640	3
411	20240315	122300	1859108050	9650	9650	9650	9640	181
412	20240315	122200	1857362900	9640	9640	9640	9640	4
413	20240315	122100	1857324340	9640	9650	9650	9640	106
414	20240315	122000	1856301500	9650	9650	9650	9650	30
415	20240315	121900	1856012000	9650	9650	9650	9650	80
416	20240315	121800	1855240000	9650	9650	9650	9650	201
417	20240315	121700	1853300350	9650	9650	9650	9650	41
418	20240315	121600	1852904700	9640	9660	9660	9640	565
419	20240315	121500	1847455730	9660	9660	9660	9660	0
420	20240315	121400	1847455730	9660	9660	9660	9660	83
421	20240315	121300	1846653950	9670	9670	9670	9670	8
422	20240315	121200	1846576590	9670	9670	9670	9670	5
423	20240315	121100	1846528240	9670	9670	9670	9650	168
424	20240315	121000	1844906940	9670	9670	9670	9670	2
425	20240315	120900	1844887600	9640	9660	9660	9640	305
426	20240315	120800	1841946240	9660	9680	9680	9660	666
427	20240315	120700	1835510620	9680	9690	9690	9680	107
428	20240315	120600	1834474090	9680	9680	9680	9680	2
429	20240315	120500	1834454730	9690	9700	9700	9690	57
430	20240315	120400	1833902350	9690	9700	9700	9690	18
431	20240315	120300	1833727870	9700	9700	9700	9700	2
432	20240315	120200	1833708470	9690	9690	9690	9690	0
433	20240315	120100	1833708470	9690	9700	9700	9690	76
434	20240315	120000	1832972020	9700	9690	9700	9690	70
435	20240315	115900	1832293260	9680	9700	9700	9680	380
436	20240315	115800	1828614760	9700	9690	9700	9690	207
437	20240315	115700	1826607620	9690	9690	9690	9690	1
438	20240315	115600	1826597930	9700	9690	9700	9690	14
439	20240315	115500	1826462230	9700	9670	9700	9670	290
440	20240315	115400	1823650130	9700	9700	9700	9700	10
441	20240315	115300	1823553130	9700	9700	9700	9700	3
442	20240315	115200	1823524030	9680	9690	9690	9680	92
443	20240315	115100	1822632770	9700	9690	9700	9690	44
444	20240315	115000	1822206400	9700	9690	9700	9690	22
445	20240315	114900	1821993200	9690	9690	9690	9690	42
446	20240315	114800	1821586220	9690	9690	9690	9690	120
447	20240315	114700	1820423420	9700	9690	9700	9690	312
448	20240315	114600	1817397120	9700	9700	9700	9700	898
449	20240315	114500	1808686520	9700	9680	9700	9680	390
450	20240315	114400	1804904960	9670	9690	9690	9670	154
451	20240315	114300	1803414400	9690	9690	9690	9690	11
452	20240315	114200	1803307810	9700	9670	9700	9670	202
453	20240315	114100	1801351410	9670	9660	9670	9660	1357
454	20240315	114000	1788229370	9650	9670	9670	9650	84
455	20240315	113900	1787417560	9690	9660	9690	9650	566
456	20240315	113800	1781953120	9660	9660	9660	9660	193
457	20240315	113700	1780088740	9660	9660	9660	9660	156
458	20240315	113600	1778581780	9650	9650	9650	9650	100
459	20240315	113500	1777616780	9660	9660	9660	9660	98
460	20240315	113400	1776670100	9660	9670	9670	9660	547
461	20240315	113300	1771385510	9670	9700	9700	9670	568
462	20240315	113200	1765892920	9670	9670	9670	9660	346
463	20240315	113100	1762549760	9660	9670	9670	9660	503
464	20240315	113000	1757689620	9670	9670	9670	9670	149
465	20240315	112900	1756248790	9680	9680	9680	9680	0
466	20240315	112800	1756248790	9680	9680	9680	9680	56
467	20240315	112700	1755706710	9700	9700	9700	9700	3
468	20240315	112600	1755677610	9680	9700	9700	9670	811
469	20240315	112500	1747832500	9670	9690	9700	9670	717
470	20240315	112400	1740893160	9700	9700	9700	9700	200
471	20240315	112300	1738953160	9700	9680	9700	9680	545
472	20240315	112200	1733677540	9700	9690	9700	9690	53
473	20240315	112100	1733163950	9700	9700	9700	9700	0
474	20240315	112000	1733163950	9700	9700	9700	9700	0
475	20240315	111900	1733163950	9700	9690	9700	9690	76
476	20240315	111800	1732427490	9700	9690	9700	9680	894
477	20240315	111700	1723769060	9700	9690	9700	9690	503
478	20240315	111600	1718894960	9690	9700	9700	9690	91
479	20240315	111500	1718012290	9710	9710	9710	9700	132
480	20240315	111400	1716731670	9700	9700	9720	9700	3406
481	20240315	111300	1683692500	9700	9710	9710	9700	202
482	20240315	111200	1681732360	9700	9700	9700	9700	139
483	20240315	111100	1680384060	9700	9700	9700	9700	29
484	20240315	111000	1680102760	9700	9710	9710	9700	207
485	20240315	110900	1678094190	9700	9700	9700	9700	44
486	20240315	110800	1677667390	9700	9700	9700	9700	309
487	20240315	110700	1674670090	9700	9690	9700	9690	12
488	20240315	110600	1674553740	9680	9690	9690	9680	107
489	20240315	110500	1673517460	9690	9700	9700	9690	30
490	20240315	110400	1673226710	9700	9700	9710	9700	70
491	20240315	110300	1672547610	9710	9700	9710	9700	234
492	20240315	110200	1670276590	9690	9690	9690	9690	107
493	20240315	110100	1669239760	9700	9710	9710	9700	110
494	20240315	110000	1668171860	9700	9700	9700	9700	132
495	20240315	105900	1666891460	9700	9700	9700	9700	500
496	20240315	105800	1662041460	9700	9700	9700	9700	52
497	20240315	105700	1661537060	9700	9700	9700	9700	706
498	20240315	105600	1654688860	9700	9700	9700	9700	0
499	20240315	105500	1654688860	9700	9700	9700	9700	96
500	20240315	105400	1653757660	9700	9700	9700	9700	15
501	20240315	105300	1653612160	9700	9700	9700	9700	1
502	20240315	105200	1653602460	9690	9690	9690	9690	49
503	20240315	105100	1653127650	9680	9680	9680	9680	0
504	20240315	105000	1653127650	9680	9680	9680	9680	0
505	20240315	104900	1653127650	9680	9690	9690	9680	255
506	20240315	104800	1650658490	9680	9680	9680	9680	419
507	20240315	104700	1646602570	9680	9690	9690	9680	591
508	20240315	104600	1640881330	9690	9690	9690	9690	70
509	20240315	104500	1640203030	9680	9720	9720	9680	927
510	20240315	104400	1631218120	9730	9720	9730	9720	22
511	20240315	104300	1631004250	9730	9730	9730	9730	5
512	20240315	104200	1630955600	9700	9740	9740	9700	87
513	20240315	104100	1630111030	9730	9720	9750	9720	106
514	20240315	104000	1629078930	9720	9710	9720	9710	450
515	20240315	103900	1624705200	9700	9710	9710	9700	194
516	20240315	103800	1622823360	9710	9700	9710	9700	77
517	20240315	103700	1622076390	9700	9700	9710	9700	167
518	20240315	103600	1620455770	9710	9710	9710	9710	1019
519	20240315	103500	1610561280	9710	9710	9720	9710	85
520	20240315	103400	1609735450	9720	9720	9720	9700	323
521	20240315	103300	1606598630	9710	9710	9710	9710	350
522	20240315	103200	1603200130	9710	9720	9720	9710	33
523	20240315	103100	1602879630	9720	9720	9720	9710	631
524	20240315	103000	1596748090	9720	9700	9720	9700	200
525	20240315	102900	1594806250	9710	9720	9720	9710	589
526	20240315	102800	1589086190	9720	9730	9730	9720	135
527	20240315	102700	1587773500	9720	9740	9750	9720	240
528	20240315	102600	1585438350	9750	9740	9750	9730	125
529	20240315	102500	1584221120	9750	9730	9750	9720	188
530	20240315	102400	1582390930	9740	9730	9740	9730	215
531	20240315	102300	1580298920	9730	9740	9740	9730	158
532	20240315	102200	1578761370	9750	9760	9760	9730	171
533	20240315	102100	1577094560	9750	9750	9760	9750	251
534	20240315	102000	1574645560	9760	9760	9760	9710	169
535	20240315	101900	1573002400	9730	9730	9730	9710	1141
536	20240315	101800	1561900570	9730	9730	9730	9730	65
537	20240315	101700	1561268120	9730	9730	9730	9730	111
538	20240315	101600	1560188090	9730	9730	9730	9730	866
539	20240315	101500	1551761910	9730	9720	9730	9720	56
540	20240315	101400	1551217040	9720	9710	9720	9710	635
541	20240315	101300	1545047230	9710	9740	9740	9710	203
542	20240315	101200	1543074070	9760	9740	9760	9740	38
543	20240315	101100	1542703930	9740	9720	9750	9720	86
544	20240315	101000	1541866150	9710	9710	9750	9710	176
545	20240315	100900	1540156790	9710	9710	9750	9710	632
546	20240315	100800	1534015470	9730	9710	9730	9710	259
547	20240315	100700	1531495490	9710	9730	9730	9710	278
548	20240315	100600	1528795590	9730	9720	9730	9720	109
549	20240315	100500	1527736080	9720	9710	9720	9710	102
550	20240315	100400	1526744920	9690	9710	9710	9690	28
551	20240315	100300	1526473110	9700	9690	9700	9690	220
552	20240315	100200	1524339410	9700	9700	9700	9700	8
553	20240315	100100	1524261810	9700	9700	9700	9700	3
554	20240315	100000	1524232710	9700	9690	9700	9680	223
555	20240315	095900	1522072240	9690	9690	9690	9680	27
556	20240315	095800	1521810800	9690	9690	9690	9690	2
557	20240315	095700	1521791420	9660	9680	9690	9660	440
558	20240315	095600	1517536600	9680	9660	9680	9660	183
559	20240315	095500	1515767220	9670	9670	9670	9660	360
560	20240315	095400	1512286220	9670	9660	9670	9650	413
561	20240315	095300	1508299740	9660	9650	9670	9650	63
562	20240315	095200	1507691540	9650	9630	9650	9630	554
563	20240315	095100	1502349420	9640	9650	9650	9630	160
564	20240315	095000	1500808380	9650	9650	9650	9630	264
565	20240315	094900	1498265920	9630	9630	9630	9630	13
566	20240315	094800	1498140730	9670	9620	9670	9620	272
567	20240315	094700	1495518540	9620	9620	9620	9620	372
568	20240315	094600	1491939900	9620	9660	9670	9620	403
569	20240315	094500	1488054820	9680	9670	9680	9610	6105
570	20240315	094400	1429194730	9690	9690	9690	9670	24
571	20240315	094300	1428962190	9690	9680	9690	9670	277
572	20240315	094200	1426280950	9690	9690	9690	9690	50
573	20240315	094100	1425796450	9690	9680	9690	9680	66
574	20240315	094000	1425157110	9660	9670	9670	9660	1358
575	20240315	093900	1412038820	9660	9670	9690	9660	767
576	20240315	093800	1404623680	9670	9700	9700	9670	100
577	20240315	093700	1403656410	9700	9680	9700	9680	155
578	20240315	093600	1402154970	9660	9680	9680	9660	72
579	20240315	093500	1401459250	9650	9680	9680	9650	1059
580	20240315	093400	1391223810	9680	9750	9760	9680	4064
581	20240315	093300	1351748830	9760	9730	9760	9730	3008
582	20240315	093200	1322478260	9740	9740	9760	9740	436
583	20240315	093100	1318231530	9760	9770	9770	9760	7
584	20240315	093000	1318163160	9780	9750	9780	9730	2156
585	20240315	092900	1297161410	9750	9790	9790	9750	2132
586	20240315	092800	1276346750	9790	9800	9800	9770	394
587	20240315	092700	1272490130	9800	9800	9800	9770	185
588	20240315	092600	1270681310	9780	9770	9800	9770	37
589	20240315	092500	1270319470	9770	9770	9790	9770	302
590	20240315	092400	1267364730	9770	9790	9790	9770	96
591	20240315	092300	1266424990	9790	9790	9790	9770	965
592	20240315	092200	1256987490	9790	9780	9810	9770	1260
593	20240315	092100	1244669250	9780	9790	9800	9780	716
594	20240315	092000	1237657600	9800	9810	9820	9800	793
595	20240315	091900	1229882410	9810	9800	9830	9800	1477
596	20240315	091800	1215393930	9810	9790	9810	9790	1352
597	20240315	091700	1202142480	9780	9760	9780	9760	863
598	20240315	091600	1193713020	9770	9780	9780	9750	3514
599	20240315	091500	1159394930	9780	9790	9790	9780	1106
600	20240315	091400	1148576550	9790	9790	9810	9790	678
601	20240315	091300	1141935790	9790	9810	9820	9790	3058
602	20240315	091200	1111975700	9810	9840	9850	9810	1600
603	20240315	091100	1096251380	9840	9860	9860	9830	3056
604	20240315	091000	1066147160	9860	9870	9880	9850	6121
605	20240315	090900	1005768850	9880	9880	9880	9860	5648
606	20240315	090800	950010800	9880	9870	9890	9870	4328
607	20240315	090700	907263190	9870	9860	9880	9860	6892
608	20240315	090600	839271470	9860	9870	9890	9860	12466
609	20240315	090500	716116280	9870	9860	9890	9850	9311
610	20240315	090400	624247030	9860	9820	9860	9810	12432
611	20240315	090300	501935210	9820	9800	9840	9800	7492
612	20240315	090200	428341000	9800	9770	9820	9770	12516
613	20240315	090100	305781510	9760	9780	9780	9750	4699
614	20240315	090000	259910370	9780	9730	9800	9730	26627