KissMeData/224110/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	201400	1280796860	16770	16770	16770	16770	692
3	20240326	201300	1280796860	16770	16770	16770	16770	0
4	20240326	201200	1280796860	16770	16770	16770	16770	0
5	20240326	201100	1280796860	16770	16770	16770	16770	0
6	20240326	201000	1280796860	16770	16770	16770	16770	0
7	20240326	200900	1280796860	16770	16770	16770	16770	0
8	20240326	200800	1280796860	16770	16770	16770	16770	0
9	20240326	200700	1280796860	16770	16770	16770	16770	0
10	20240326	200600	1280796860	16770	16770	16770	16770	0
11	20240326	200500	1280796860	16770	16770	16770	16770	0
12	20240326	200400	1280796860	16770	16770	16770	16770	0
13	20240326	200300	1280796860	16770	16770	16770	16770	0
14	20240326	200200	1280796860	16770	16770	16770	16770	0
15	20240326	200100	1280796860	16770	16770	16770	16770	0
16	20240326	200000	1280796860	16770	16770	16770	16770	0
17	20240326	195900	1280796860	16770	16770	16770	16770	0
18	20240326	195800	1280796860	16770	16770	16770	16770	0
19	20240326	195700	1280796860	16770	16770	16770	16770	0
20	20240326	195600	1280796860	16770	16770	16770	16770	0
21	20240326	195500	1280796860	16770	16770	16770	16770	0
22	20240326	195400	1280796860	16770	16770	16770	16770	0
23	20240326	195300	1280796860	16770	16770	16770	16770	0
24	20240326	195200	1280796860	16770	16770	16770	16770	0
25	20240326	195100	1280796860	16770	16770	16770	16770	0
26	20240326	195000	1280796860	16770	16770	16770	16770	0
27	20240326	194900	1280796860	16770	16770	16770	16770	0
28	20240326	194800	1280796860	16770	16770	16770	16770	0
29	20240326	194700	1280796860	16770	16770	16770	16770	0
30	20240326	194600	1280796860	16770	16770	16770	16770	0
31	20240326	194500	1280796860	16770	16770	16770	16770	0
32	20240326	194400	1280796860	16770	16770	16770	16770	692
33	20240326	194300	1280796860	16770	16770	16770	16770	0
34	20240326	194200	1280796860	16770	16770	16770	16770	0
35	20240326	194100	1280796860	16770	16770	16770	16770	0
36	20240326	194000	1280796860	16770	16770	16770	16770	0
37	20240326	193900	1280796860	16770	16770	16770	16770	0
38	20240326	193800	1280796860	16770	16770	16770	16770	0
39	20240326	193700	1280796860	16770	16770	16770	16770	0
40	20240326	193600	1280796860	16770	16770	16770	16770	0
41	20240326	193500	1280796860	16770	16770	16770	16770	0
42	20240326	193400	1280796860	16770	16770	16770	16770	0
43	20240326	193300	1280796860	16770	16770	16770	16770	0
44	20240326	193200	1280796860	16770	16770	16770	16770	0
45	20240326	193100	1280796860	16770	16770	16770	16770	0
46	20240326	193000	1280796860	16770	16770	16770	16770	0
47	20240326	192900	1280796860	16770	16770	16770	16770	0
48	20240326	192800	1280796860	16770	16770	16770	16770	0
49	20240326	192700	1280796860	16770	16770	16770	16770	0
50	20240326	192600	1280796860	16770	16770	16770	16770	0
51	20240326	192500	1280796860	16770	16770	16770	16770	0
52	20240326	192400	1280796860	16770	16770	16770	16770	0
53	20240326	192300	1280796860	16770	16770	16770	16770	0
54	20240326	192200	1280796860	16770	16770	16770	16770	0
55	20240326	192100	1280796860	16770	16770	16770	16770	0
56	20240326	192000	1280796860	16770	16770	16770	16770	0
57	20240326	191900	1280796860	16770	16770	16770	16770	0
58	20240326	191800	1280796860	16770	16770	16770	16770	0
59	20240326	191700	1280796860	16770	16770	16770	16770	0
60	20240326	191600	1280796860	16770	16770	16770	16770	0
61	20240326	191500	1280796860	16770	16770	16770	16770	0
62	20240326	191400	1280796860	16770	16770	16770	16770	692
63	20240326	191300	1280796860	16770	16770	16770	16770	0
64	20240326	191200	1280796860	16770	16770	16770	16770	0
65	20240326	191100	1280796860	16770	16770	16770	16770	0
66	20240326	191000	1280796860	16770	16770	16770	16770	0
67	20240326	190900	1280796860	16770	16770	16770	16770	0
68	20240326	190800	1280796860	16770	16770	16770	16770	0
69	20240326	190700	1280796860	16770	16770	16770	16770	0
70	20240326	190600	1280796860	16770	16770	16770	16770	0
71	20240326	190500	1280796860	16770	16770	16770	16770	0
72	20240326	190400	1280796860	16770	16770	16770	16770	0
73	20240326	190300	1280796860	16770	16770	16770	16770	0
74	20240326	190200	1280796860	16770	16770	16770	16770	0
75	20240326	190100	1280796860	16770	16770	16770	16770	0
76	20240326	190000	1280796860	16770	16770	16770	16770	0
77	20240326	185900	1280796860	16770	16770	16770	16770	0
78	20240326	185800	1280796860	16770	16770	16770	16770	0
79	20240326	185700	1280796860	16770	16770	16770	16770	0
80	20240326	185600	1280796860	16770	16770	16770	16770	0
81	20240326	185500	1280796860	16770	16770	16770	16770	0
82	20240326	185400	1280796860	16770	16770	16770	16770	0
83	20240326	185300	1280796860	16770	16770	16770	16770	0
84	20240326	185200	1280796860	16770	16770	16770	16770	0
85	20240326	185100	1280796860	16770	16770	16770	16770	0
86	20240326	185000	1280796860	16770	16770	16770	16770	0
87	20240326	184900	1280796860	16770	16770	16770	16770	0
88	20240326	184800	1280796860	16770	16770	16770	16770	0
89	20240326	184700	1280796860	16770	16770	16770	16770	0
90	20240326	184600	1280796860	16770	16770	16770	16770	0
91	20240326	184500	1280796860	16770	16770	16770	16770	0
92	20240326	184400	1280796860	16770	16770	16770	16770	692
93	20240326	184300	1280796860	16770	16770	16770	16770	0
94	20240326	184200	1280796860	16770	16770	16770	16770	0
95	20240326	184100	1280796860	16770	16770	16770	16770	0
96	20240326	184000	1280796860	16770	16770	16770	16770	0
97	20240326	183900	1280796860	16770	16770	16770	16770	0
98	20240326	183800	1280796860	16770	16770	16770	16770	0
99	20240326	183700	1280796860	16770	16770	16770	16770	0
100	20240326	183600	1280796860	16770	16770	16770	16770	0
101	20240326	183500	1280796860	16770	16770	16770	16770	0
102	20240326	183400	1280796860	16770	16770	16770	16770	0
103	20240326	183300	1280796860	16770	16770	16770	16770	0
104	20240326	183200	1280796860	16770	16770	16770	16770	0
105	20240326	183100	1280796860	16770	16770	16770	16770	0
106	20240326	183000	1280796860	16770	16770	16770	16770	0
107	20240326	182900	1280796860	16770	16770	16770	16770	0
108	20240326	182800	1280796860	16770	16770	16770	16770	0
109	20240326	182700	1280796860	16770	16770	16770	16770	0
110	20240326	182600	1280796860	16770	16770	16770	16770	0
111	20240326	182500	1280796860	16770	16770	16770	16770	0
112	20240326	182400	1280796860	16770	16770	16770	16770	0
113	20240326	182300	1280796860	16770	16770	16770	16770	0
114	20240326	182200	1280796860	16770	16770	16770	16770	0
115	20240326	182100	1280796860	16770	16770	16770	16770	0
116	20240326	182000	1280796860	16770	16770	16770	16770	0
117	20240326	181900	1280796860	16770	16770	16770	16770	0
118	20240326	181800	1280796860	16770	16770	16770	16770	0
119	20240326	181700	1280796860	16770	16770	16770	16770	0
120	20240326	181600	1280796860	16770	16770	16770	16770	0
121	20240326	181500	1280796860	16770	16770	16770	16770	0
122	20240326	181400	1280796860	16770	16770	16770	16770	692
123	20240326	181300	1280796860	16770	16770	16770	16770	0
124	20240326	181200	1280796860	16770	16770	16770	16770	0
125	20240326	181100	1280796860	16770	16770	16770	16770	0
126	20240326	181000	1280796860	16770	16770	16770	16770	0
127	20240326	180900	1280796860	16770	16770	16770	16770	0
128	20240326	180800	1280796860	16770	16770	16770	16770	0
129	20240326	180700	1280796860	16770	16770	16770	16770	0
130	20240326	180600	1280796860	16770	16770	16770	16770	0
131	20240326	180500	1280796860	16770	16770	16770	16770	0
132	20240326	180400	1280796860	16770	16770	16770	16770	0
133	20240326	180300	1280796860	16770	16770	16770	16770	0
134	20240326	180200	1280796860	16770	16770	16770	16770	0
135	20240326	180100	1280796860	16770	16770	16770	16770	0
136	20240326	180000	1280796860	16770	16770	16770	16770	0
137	20240326	175900	1280796860	16770	16770	16770	16770	0
138	20240326	175800	1280796860	16770	16770	16770	16770	0
139	20240326	175700	1280796860	16770	16770	16770	16770	0
140	20240326	175600	1280796860	16770	16770	16770	16770	0
141	20240326	175500	1280796860	16770	16770	16770	16770	0
142	20240326	175400	1280796860	16770	16770	16770	16770	0
143	20240326	175300	1280796860	16770	16770	16770	16770	0
144	20240326	175200	1280796860	16770	16770	16770	16770	0
145	20240326	175100	1280796860	16770	16770	16770	16770	0
146	20240326	175000	1280796860	16770	16770	16770	16770	0
147	20240326	174900	1280796860	16770	16770	16770	16770	0
148	20240326	174800	1280796860	16770	16770	16770	16770	0
149	20240326	174700	1280796860	16770	16770	16770	16770	0
150	20240326	174600	1280796860	16770	16770	16770	16770	0
151	20240326	174500	1280796860	16770	16770	16770	16770	0
152	20240326	174400	1280796860	16770	16770	16770	16770	692
153	20240326	174300	1280796860	16770	16770	16770	16770	0
154	20240326	174200	1280796860	16770	16770	16770	16770	0
155	20240326	174100	1280796860	16770	16770	16770	16770	0
156	20240326	174000	1280796860	16770	16770	16770	16770	0
157	20240326	173900	1280796860	16770	16770	16770	16770	0
158	20240326	173800	1280796860	16770	16770	16770	16770	0
159	20240326	173700	1280796860	16770	16770	16770	16770	0
160	20240326	173600	1280796860	16770	16770	16770	16770	0
161	20240326	173500	1280796860	16770	16770	16770	16770	0
162	20240326	173400	1280796860	16770	16770	16770	16770	0
163	20240326	173300	1280796860	16770	16770	16770	16770	0
164	20240326	173200	1280796860	16770	16770	16770	16770	0
165	20240326	173100	1280796860	16770	16770	16770	16770	0
166	20240326	173000	1280796860	16770	16770	16770	16770	0
167	20240326	172900	1280796860	16770	16770	16770	16770	0
168	20240326	172800	1280796860	16770	16770	16770	16770	0
169	20240326	172700	1280796860	16770	16770	16770	16770	0
170	20240326	172600	1280796860	16770	16770	16770	16770	0
171	20240326	172500	1280796860	16770	16770	16770	16770	0
172	20240326	172400	1280796860	16770	16770	16770	16770	0
173	20240326	172300	1280796860	16770	16770	16770	16770	0
174	20240326	172200	1280796860	16770	16770	16770	16770	0
175	20240326	172100	1280796860	16770	16770	16770	16770	0
176	20240326	172000	1280796860	16770	16770	16770	16770	0
177	20240326	171900	1280796860	16770	16770	16770	16770	0
178	20240326	171800	1280796860	16770	16770	16770	16770	0
179	20240326	171700	1280796860	16770	16770	16770	16770	0
180	20240326	171600	1280796860	16770	16770	16770	16770	0
181	20240326	171500	1280796860	16770	16770	16770	16770	0
182	20240326	171400	1280796860	16770	16770	16770	16770	692
183	20240326	171300	1280796860	16770	16770	16770	16770	0
184	20240326	171200	1280796860	16770	16770	16770	16770	0
185	20240326	171100	1280796860	16770	16770	16770	16770	0
186	20240326	171000	1280796860	16770	16770	16770	16770	0
187	20240326	170900	1280796860	16770	16770	16770	16770	0
188	20240326	170800	1280796860	16770	16770	16770	16770	0
189	20240326	170700	1280796860	16770	16770	16770	16770	0
190	20240326	170600	1280796860	16770	16770	16770	16770	0
191	20240326	170500	1280796860	16770	16770	16770	16770	0
192	20240326	170400	1280796860	16770	16770	16770	16770	0
193	20240326	170300	1280796860	16770	16770	16770	16770	0
194	20240326	170200	1280796860	16770	16770	16770	16770	0
195	20240326	170100	1280796860	16770	16770	16770	16770	0
196	20240326	170000	1280796860	16770	16770	16770	16770	0
197	20240326	165900	1280796860	16770	16770	16770	16770	0
198	20240326	165800	1280796860	16770	16770	16770	16770	0
199	20240326	165700	1280796860	16770	16770	16770	16770	0
200	20240326	165600	1280796860	16770	16770	16770	16770	0
201	20240326	165500	1280796860	16770	16770	16770	16770	0
202	20240326	165400	1280796860	16770	16770	16770	16770	0
203	20240326	165300	1280796860	16770	16770	16770	16770	0
204	20240326	165200	1280796860	16770	16770	16770	16770	0
205	20240326	165100	1280796860	16770	16770	16770	16770	0
206	20240326	165000	1280796860	16770	16770	16770	16770	0
207	20240326	164900	1280796860	16770	16770	16770	16770	0
208	20240326	164800	1280796860	16770	16770	16770	16770	0
209	20240326	164700	1280796860	16770	16770	16770	16770	0
210	20240326	164600	1280796860	16770	16770	16770	16770	0
211	20240326	164500	1280796860	16770	16770	16770	16770	0
212	20240326	164400	1280796860	16770	16770	16770	16770	692
213	20240326	164300	1280796860	16770	16770	16770	16770	0
214	20240326	164200	1280796860	16770	16770	16770	16770	0
215	20240326	164100	1280796860	16770	16770	16770	16770	0
216	20240326	164000	1280796860	16770	16770	16770	16770	0
217	20240326	163900	1280796860	16770	16770	16770	16770	0
218	20240326	163800	1280796860	16770	16770	16770	16770	0
219	20240326	163700	1280796860	16770	16770	16770	16770	0
220	20240326	163600	1280796860	16770	16770	16770	16770	0
221	20240326	163500	1280796860	16770	16770	16770	16770	0
222	20240326	163400	1280796860	16770	16770	16770	16770	0
223	20240326	163300	1280796860	16770	16770	16770	16770	0
224	20240326	163200	1280796860	16770	16770	16770	16770	0
225	20240326	163100	1280796860	16770	16770	16770	16770	0
226	20240326	163000	1280796860	16770	16770	16770	16770	0
227	20240326	162900	1280796860	16770	16770	16770	16770	0
228	20240326	162800	1280796860	16770	16770	16770	16770	0
229	20240326	162700	1280796860	16770	16770	16770	16770	0
230	20240326	162600	1280796860	16770	16770	16770	16770	0
231	20240326	162500	1280796860	16770	16770	16770	16770	0
232	20240326	162400	1280796860	16770	16770	16770	16770	0
233	20240326	162300	1280796860	16770	16770	16770	16770	0
234	20240326	162200	1280796860	16770	16770	16770	16770	0
235	20240326	162100	1280796860	16770	16770	16770	16770	0
236	20240326	162000	1280796860	16770	16770	16770	16770	0
237	20240326	161900	1280796860	16770	16770	16770	16770	0
238	20240326	161800	1280796860	16770	16770	16770	16770	0
239	20240326	161700	1280796860	16770	16770	16770	16770	0
240	20240326	161600	1280796860	16770	16770	16770	16770	0
241	20240326	161500	1280796860	16770	16770	16770	16770	0
242	20240326	161400	1280796860	16770	16770	16770	16770	692
243	20240326	161300	1280796860	16770	16770	16770	16770	0
244	20240326	161200	1280796860	16770	16770	16770	16770	0
245	20240326	161100	1280796860	16770	16770	16770	16770	0
246	20240326	161000	1280796860	16770	16770	16770	16770	0
247	20240326	160900	1280796860	16770	16770	16770	16770	0
248	20240326	160800	1280796860	16770	16770	16770	16770	0
249	20240326	160700	1280796860	16770	16770	16770	16770	0
250	20240326	160600	1280796860	16770	16770	16770	16770	0
251	20240326	160500	1280796860	16770	16770	16770	16770	0
252	20240326	160400	1280796860	16770	16770	16770	16770	0
253	20240326	160300	1280796860	16770	16770	16770	16770	0
254	20240326	160200	1280796860	16770	16770	16770	16770	0
255	20240326	160100	1280796860	16770	16770	16770	16770	0
256	20240326	160000	1280796860	16770	16770	16770	16770	0
257	20240326	155900	1280796860	16770	16770	16770	16770	0
258	20240326	155800	1280796860	16770	16770	16770	16770	0
259	20240326	155700	1280796860	16770	16770	16770	16770	0
260	20240326	155600	1280796860	16770	16770	16770	16770	0
261	20240326	155500	1280796860	16770	16770	16770	16770	0
262	20240326	155400	1280796860	16770	16770	16770	16770	0
263	20240326	155300	1280796860	16770	16770	16770	16770	0
264	20240326	155200	1280796860	16770	16770	16770	16770	0
265	20240326	155100	1280796860	16770	16770	16770	16770	0
266	20240326	155000	1280796860	16770	16770	16770	16770	0
267	20240326	154900	1280796860	16770	16770	16770	16770	0
268	20240326	154800	1280796860	16770	16770	16770	16770	0
269	20240326	154700	1280796860	16770	16770	16770	16770	0
270	20240326	154600	1280796860	16770	16770	16770	16770	0
271	20240326	154500	1280796860	16770	16770	16770	16770	0
272	20240326	154400	1280796860	16770	16770	16770	16770	692
273	20240326	154300	1280796860	16770	16770	16770	16770	0
274	20240326	154200	1280796860	16770	16770	16770	16770	0
275	20240326	154100	1280796860	16770	16770	16770	16770	0
276	20240326	154000	1280796860	16770	16770	16770	16770	0
277	20240326	153900	1280796860	16770	16770	16770	16770	0
278	20240326	153800	1280796860	16770	16770	16770	16770	0
279	20240326	153700	1280796860	16770	16770	16770	16770	0
280	20240326	153600	1280796860	16770	16770	16770	16770	0
281	20240326	153500	1280796860	16770	16770	16770	16770	0
282	20240326	153400	1280796860	16770	16770	16770	16770	0
283	20240326	153300	1280796860	16770	16770	16770	16770	0
284	20240326	153200	1280796860	16770	16770	16770	16770	0
285	20240326	153100	1280796860	16770	16770	16770	16770	0
286	20240326	153000	1280796860	16770	16770	16770	16770	692
287	20240326	152900	1269192020	16770	16770	16770	16770	0
288	20240326	152800	1269192020	16770	16770	16770	16770	0
289	20240326	152700	1269192020	16770	16770	16770	16770	0
290	20240326	152600	1269192020	16770	16770	16770	16770	0
291	20240326	152500	1269192020	16770	16770	16770	16770	0
292	20240326	152400	1269192020	16770	16770	16770	16770	0
293	20240326	152300	1269192020	16770	16770	16770	16770	0
294	20240326	152200	1269192020	16770	16770	16770	16770	0
295	20240326	152100	1269192020	16770	16770	16770	16770	0
296	20240326	152000	1269192020	16770	16770	16770	16770	0
297	20240326	151900	1269192020	16770	16720	16770	16720	1117
298	20240326	151800	1250490230	16720	16710	16720	16710	61
299	20240326	151700	1249470910	16720	16700	16720	16700	3
300	20240326	151600	1249420790	16650	16700	16700	16650	892
301	20240326	151500	1234559440	16690	16650	16700	16650	60
302	20240326	151400	1233560110	16720	16650	16720	16650	801
303	20240326	151300	1220223390	16720	16710	16720	16710	35
304	20240326	151200	1219638530	16710	16710	16710	16710	8
305	20240326	151100	1219504850	16710	16670	16710	16660	494
306	20240326	151000	1211256630	16660	16670	16670	16640	181
307	20240326	150900	1208243120	16660	16670	16670	16640	205
308	20240326	150800	1204825840	16670	16670	16670	16670	2
309	20240326	150700	1204792500	16670	16620	16670	16620	44
310	20240326	150600	1204061170	16680	16660	16690	16620	361
311	20240326	150500	1198046850	16660	16660	16660	16660	1
312	20240326	150400	1198030190	16710	16710	16710	16710	0
313	20240326	150300	1198030190	16710	16620	16710	16620	1514
314	20240326	150200	1172770970	16630	16620	16630	16620	14
315	20240326	150100	1172538270	16630	16610	16630	16610	70
316	20240326	150000	1171375160	16610	16610	16610	16610	7
317	20240326	145900	1171258890	16620	16620	16620	16620	1
318	20240326	145800	1171242270	16610	16610	16620	16610	306
319	20240326	145700	1166159600	16620	16620	16620	16620	0
320	20240326	145600	1166159600	16620	16620	16620	16620	0
321	20240326	145500	1166159600	16620	16620	16620	16620	0
322	20240326	145400	1166159600	16620	16620	16620	16620	0
323	20240326	145300	1166159600	16620	16610	16620	16600	712
324	20240326	145200	1154330690	16600	16600	16610	16600	20
325	20240326	145100	1153998680	16610	16610	16610	16610	2
326	20240326	145000	1153965460	16600	16610	16620	16600	33
327	20240326	144900	1153417420	16620	16620	16620	16620	0
328	20240326	144800	1153417420	16620	16620	16620	16620	0
329	20240326	144700	1153417420	16620	16620	16620	16620	0
330	20240326	144600	1153417420	16620	16610	16620	16610	12
331	20240326	144500	1153218090	16620	16620	16620	16620	50
332	20240326	144400	1152387090	16620	16610	16620	16610	91
333	20240326	144300	1150875570	16610	16600	16610	16600	123
334	20240326	144200	1148833760	16550	16590	16610	16550	1381
335	20240326	144100	1125967890	16590	16600	16610	16590	104
336	20240326	144000	1124241950	16610	16610	16620	16610	30
337	20240326	143900	1123743640	16620	16620	16620	16620	0
338	20240326	143800	1123743640	16620	16620	16620	16620	0
339	20240326	143700	1123743640	16620	16620	16620	16620	29
340	20240326	143600	1123261660	16630	16630	16630	16630	0
341	20240326	143500	1123261660	16630	16630	16630	16630	0
342	20240326	143400	1123261660	16630	16620	16630	16620	12
343	20240326	143300	1123062210	16620	16620	16620	16620	43
344	20240326	143200	1122347550	16620	16620	16620	16620	20
345	20240326	143100	1122015150	16620	16620	16620	16620	117
346	20240326	143000	1120070610	16610	16610	16610	16610	142
347	20240326	142900	1117711990	16610	16610	16610	16570	120
348	20240326	142800	1115721470	16610	16610	16610	16610	0
349	20240326	142700	1115721470	16610	16610	16610	16610	0
350	20240326	142600	1115721470	16610	16610	16610	16610	218
351	20240326	142500	1112100490	16600	16600	16600	16600	11
352	20240326	142400	1111917890	16610	16610	16610	16610	0
353	20240326	142300	1111917890	16610	16610	16610	16610	0
354	20240326	142200	1111917890	16610	16610	16610	16610	0
355	20240326	142100	1111917890	16610	16610	16610	16610	0
356	20240326	142000	1111917890	16610	16610	16610	16610	11
357	20240326	141900	1111735180	16610	16610	16610	16610	323
358	20240326	141800	1106370150	16620	16620	16620	16620	0
359	20240326	141700	1106370150	16620	16620	16620	16620	0
360	20240326	141600	1106370150	16620	16620	16620	16620	0
361	20240326	141500	1106370150	16620	16620	16620	16620	0
362	20240326	141400	1106370150	16620	16620	16620	16620	0
363	20240326	141300	1106370150	16620	16620	16620	16620	0
364	20240326	141200	1106370150	16620	16620	16620	16620	0
365	20240326	141100	1106370150	16620	16620	16620	16620	0
366	20240326	141000	1106370150	16620	16610	16620	16610	33
367	20240326	140900	1105822010	16610	16610	16610	16610	0
368	20240326	140800	1105822010	16610	16610	16610	16610	25
369	20240326	140700	1105406760	16610	16610	16610	16610	0
370	20240326	140600	1105406760	16610	16560	16610	16560	139
371	20240326	140500	1103104870	16560	16630	16630	16560	1001
372	20240326	140400	1086484450	16620	16620	16620	16620	64
373	20240326	140300	1085420770	16630	16630	16630	16630	0
374	20240326	140200	1085420770	16630	16630	16630	16630	0
375	20240326	140100	1085420770	16630	16630	16630	16630	10
376	20240326	140000	1085254470	16630	16630	16630	16630	0
377	20240326	135900	1085254470	16630	16640	16640	16630	309
378	20240326	135800	1080112800	16630	16630	16630	16630	1
379	20240326	135700	1080096170	16640	16640	16640	16640	0
380	20240326	135600	1080096170	16640	16640	16640	16640	0
381	20240326	135500	1080096170	16640	16640	16640	16640	0
382	20240326	135400	1080096170	16640	16640	16640	16640	0
383	20240326	135300	1080096170	16640	16640	16640	16640	0
384	20240326	135200	1080096170	16640	16640	16640	16640	18
385	20240326	135100	1079796650	16640	16640	16640	16640	200
386	20240326	135000	1076468650	16650	16650	16650	16650	0
387	20240326	134900	1076468650	16650	16650	16650	16650	51
388	20240326	134800	1075619500	16660	16660	16660	16660	0
389	20240326	134700	1075619500	16660	16660	16660	16660	0
390	20240326	134600	1075619500	16660	16650	16660	16650	9
391	20240326	134500	1075469640	16650	16650	16650	16650	60
392	20240326	134400	1074470640	16650	16650	16650	16650	1
393	20240326	134300	1074453990	16640	16640	16650	16640	408
394	20240326	134200	1067662490	16640	16640	16640	16640	0
395	20240326	134100	1067662490	16640	16640	16640	16640	0
396	20240326	134000	1067662490	16640	16640	16640	16640	28
397	20240326	133900	1067196570	16640	16640	16640	16640	0
398	20240326	133800	1067196570	16640	16640	16640	16640	0
399	20240326	133700	1067196570	16640	16640	16640	16640	0
400	20240326	133600	1067196570	16640	16640	16640	16640	0
401	20240326	133500	1067196570	16640	16600	16640	16600	101
402	20240326	133400	1065519930	16640	16640	16640	16640	10
403	20240326	133300	1065353530	16650	16610	16650	16600	826
404	20240326	133200	1051641190	16660	16660	16660	16660	0
405	20240326	133100	1051641190	16660	16660	16660	16660	0
406	20240326	133000	1051641190	16660	16630	16660	16630	287
407	20240326	132900	1046862560	16620	16610	16620	16610	170
408	20240326	132800	1044037860	16620	16620	16620	16620	0
409	20240326	132700	1044037860	16620	16610	16620	16610	80
410	20240326	132600	1042708610	16600	16580	16600	16580	496
411	20240326	132500	1034481970	16570	16570	16570	16570	143
412	20240326	132400	1032112460	16580	16580	16580	16580	0
413	20240326	132300	1032112460	16580	16580	16580	16580	0
414	20240326	132200	1032112460	16580	16570	16580	16570	330
415	20240326	132100	1026643360	16570	16570	16570	16570	0
416	20240326	132000	1026643360	16570	16570	16570	16570	100
417	20240326	131900	1024986360	16510	16580	16580	16510	50
418	20240326	131800	1024157780	16580	16580	16580	16580	0
419	20240326	131700	1024157780	16580	16580	16580	16580	302
420	20240326	131600	1019150620	16580	16580	16580	16580	26
421	20240326	131500	1018719540	16580	16510	16580	16510	346
422	20240326	131400	1012996860	16510	16510	16510	16510	115
423	20240326	131300	1011098210	16500	16500	16500	16500	0
424	20240326	131200	1011098210	16500	16500	16500	16500	5
425	20240326	131100	1011015710	16500	16500	16500	16500	950
426	20240326	131000	995340710	16500	16500	16500	16500	50
427	20240326	130900	994515710	16500	16500	16590	16500	615
428	20240326	130800	984358760	16500	16530	16590	16500	769
429	20240326	130700	971623820	16530	16530	16530	16530	19
430	20240326	130600	971309750	16570	16570	16570	16570	4
431	20240326	130500	971243470	16570	16500	16570	16500	132
432	20240326	130400	969065270	16500	16530	16530	16500	472
433	20240326	130300	961271660	16530	16550	16550	16530	1799
434	20240326	130200	931502520	16570	16550	16570	16550	30
435	20240326	130100	931005820	16570	16570	16570	16570	0
436	20240326	130000	931005820	16570	16570	16570	16570	0
437	20240326	125900	931005820	16570	16570	16570	16570	150
438	20240326	125800	928520320	16570	16560	16570	16550	597
439	20240326	125700	918639840	16570	16570	16570	16570	0
440	20240326	125600	918639840	16570	16570	16570	16570	1
441	20240326	125500	918623270	16610	16610	16610	16610	0
442	20240326	125400	918623270	16610	16610	16610	16610	0
443	20240326	125300	918623270	16610	16610	16610	16610	0
444	20240326	125200	918623270	16610	16610	16610	16560	290
445	20240326	125100	913815090	16580	16590	16610	16580	199
446	20240326	125000	910513820	16610	16610	16610	16610	0
447	20240326	124900	910513820	16610	16590	16610	16590	36
448	20240326	124800	909916060	16620	16590	16620	16590	11
449	20240326	124700	909733540	16590	16620	16620	16590	151
450	20240326	124600	907228420	16590	16620	16620	16590	100
451	20240326	124500	905567920	16630	16630	16630	16630	0
452	20240326	124400	905567920	16630	16630	16630	16630	0
453	20240326	124300	905567920	16630	16630	16630	16630	0
454	20240326	124200	905567920	16630	16630	16630	16630	1
455	20240326	124100	905551290	16630	16590	16630	16590	101
456	20240326	124000	903875660	16630	16590	16630	16590	10
457	20240326	123900	903709720	16640	16640	16640	16640	0
458	20240326	123800	903709720	16640	16640	16640	16640	1
459	20240326	123700	903693080	16660	16660	16660	16660	0
460	20240326	123600	903693080	16660	16660	16660	16660	0
461	20240326	123500	903693080	16660	16600	16660	16580	1502
462	20240326	123400	878782110	16660	16660	16660	16600	601
463	20240326	123300	868799450	16600	16600	16600	16600	168
464	20240326	123200	866010650	16660	16650	16660	16650	800
465	20240326	123100	852682700	16660	16660	16660	16660	0
466	20240326	123000	852682700	16660	16660	16660	16660	0
467	20240326	122900	852682700	16660	16660	16660	16660	0
468	20240326	122800	852682700	16660	16660	16660	16660	0
469	20240326	122700	852682700	16660	16660	16660	16660	0
470	20240326	122600	852682700	16660	16660	16660	16660	0
471	20240326	122500	852682700	16660	16630	16660	16630	14
472	20240326	122400	852449850	16660	16660	16660	16660	0
473	20240326	122300	852449850	16660	16660	16660	16660	10
474	20240326	122200	852283250	16660	16660	16660	16660	179
475	20240326	122100	849301110	16670	16660	16670	16660	421
476	20240326	122000	842287240	16670	16670	16670	16670	0
477	20240326	121900	842287240	16670	16670	16670	16670	0
478	20240326	121800	842287240	16670	16670	16670	16670	0
479	20240326	121700	842287240	16670	16630	16670	16630	131
480	20240326	121600	840108670	16660	16660	16660	16660	115
481	20240326	121500	838192770	16600	16600	16600	16600	163
482	20240326	121400	835486970	16660	16590	16660	16590	129
483	20240326	121300	833346790	16660	16660	16660	16660	0
484	20240326	121200	833346790	16660	16660	16660	16660	1
485	20240326	121100	833330130	16580	16630	16630	16580	162
486	20240326	121000	830640070	16660	16630	16660	16580	1014
487	20240326	120900	813785950	16660	16660	16660	16660	0
488	20240326	120800	813785950	16660	16630	16660	16630	2
489	20240326	120700	813752660	16630	16650	16650	16630	240
490	20240326	120600	809760060	16670	16670	16670	16670	0
491	20240326	120500	809760060	16670	16650	16670	16650	213
492	20240326	120400	806213590	16660	16660	16660	16660	92
493	20240326	120300	804680870	16680	16660	16680	16660	9
494	20240326	120200	804530910	16680	16680	16680	16680	0
495	20240326	120100	804530910	16680	16680	16680	16680	0
496	20240326	120000	804530910	16680	16680	16680	16680	0
497	20240326	115900	804530910	16680	16670	16680	16670	174
498	20240326	115800	801630320	16690	16690	16690	16690	1
499	20240326	115700	801613630	16680	16660	16680	16660	172
500	20240326	115600	798746550	16680	16680	16680	16680	0
501	20240326	115500	798746550	16680	16660	16680	16660	22
502	20240326	115400	798380010	16690	16690	16690	16690	0
503	20240326	115300	798380010	16690	16690	16690	16690	0
504	20240326	115200	798380010	16690	16690	16690	16690	0
505	20240326	115100	798380010	16690	16690	16690	16690	0
506	20240326	115000	798380010	16690	16680	16700	16680	42
507	20240326	114900	797679420	16700	16700	16700	16700	0
508	20240326	114800	797679420	16700	16700	16700	16700	16
509	20240326	114700	797412220	16700	16690	16700	16690	90
510	20240326	114600	795910110	16700	16700	16700	16700	0
511	20240326	114500	795910110	16700	16690	16700	16690	27
512	20240326	114400	795459470	16700	16700	16700	16700	18
513	20240326	114300	795158870	16710	16710	16710	16710	0
514	20240326	114200	795158870	16710	16710	16710	16710	0
515	20240326	114100	795158870	16710	16710	16710	16710	1
516	20240326	114000	795142160	16700	16700	16700	16700	23
517	20240326	113900	794758060	16710	16710	16710	16710	14
518	20240326	113800	794524120	16710	16710	16710	16710	1
519	20240326	113700	794507410	16720	16720	16720	16720	0
520	20240326	113600	794507410	16720	16720	16720	16720	0
521	20240326	113500	794507410	16720	16720	16720	16720	10
522	20240326	113400	794340210	16720	16710	16720	16710	174
523	20240326	113300	791432160	16710	16700	16710	16700	43
524	20240326	113200	790714050	16700	16700	16700	16700	600
525	20240326	113100	780694050	16690	16690	16690	16690	130
526	20240326	113000	778524350	16690	16690	16690	16690	162
527	20240326	112900	775820570	16690	16670	16690	16670	138
528	20240326	112800	773520090	16670	16670	16670	16670	0
529	20240326	112700	773520090	16670	16670	16670	16670	1
530	20240326	112600	773503420	16660	16660	16660	16660	100
531	20240326	112500	771837420	16670	16670	16670	16670	0
532	20240326	112400	771837420	16670	16670	16670	16670	0
533	20240326	112300	771837420	16670	16670	16670	16670	0
534	20240326	112200	771837420	16670	16660	16670	16660	346
535	20240326	112100	766071960	16660	16660	16660	16660	1
536	20240326	112000	766055300	16630	16630	16630	16630	1
537	20240326	111900	766038670	16660	16660	16660	16660	0
538	20240326	111800	766038670	16660	16660	16660	16630	102
539	20240326	111700	764342350	16670	16670	16670	16670	0
540	20240326	111600	764342350	16670	16670	16670	16670	0
541	20240326	111500	764342350	16670	16670	16670	16670	0
542	20240326	111400	764342350	16670	16670	16670	16670	0
543	20240326	111300	764342350	16670	16670	16670	16670	0
544	20240326	111200	764342350	16670	16670	16670	16630	30
545	20240326	111100	763843320	16690	16690	16690	16690	0
546	20240326	111000	763843320	16690	16690	16690	16690	0
547	20240326	110900	763843320	16690	16690	16690	16690	0
548	20240326	110800	763843320	16690	16630	16690	16630	126
549	20240326	110700	761747820	16690	16690	16690	16690	0
550	20240326	110600	761747820	16690	16630	16690	16630	16
551	20240326	110500	761481680	16690	16630	16690	16630	70
552	20240326	110400	760317520	16700	16700	16700	16700	0
553	20240326	110300	760317520	16700	16700	16700	16700	70
554	20240326	110200	759148520	16700	16700	16700	16700	1
555	20240326	110100	759131820	16700	16700	16700	16700	1
556	20240326	110000	759115120	16620	16700	16700	16620	398
557	20240326	105900	752473630	16700	16680	16700	16630	264
558	20240326	105800	748070110	16680	16700	16700	16680	2
559	20240326	105700	748036730	16680	16670	16680	16670	294
560	20240326	105600	743133210	16680	16680	16680	16680	0
561	20240326	105500	743133210	16680	16680	16680	16680	0
562	20240326	105400	743133210	16680	16680	16680	16680	0
563	20240326	105300	743133210	16680	16680	16680	16680	0
564	20240326	105200	743133210	16680	16680	16680	16680	0
565	20240326	105100	743133210	16680	16620	16680	16620	3
566	20240326	105000	743083290	16680	16680	16680	16680	0
567	20240326	104900	743083290	16680	16680	16680	16680	380
568	20240326	104800	736744890	16700	16700	16700	16700	1
569	20240326	104700	736728190	16710	16700	16710	16700	148
570	20240326	104600	734256530	16700	16700	16710	16680	1125
571	20240326	104500	715469220	16700	16680	16700	16680	346
572	20240326	104400	709694030	16690	16640	16700	16640	1149
573	20240326	104300	690529770	16650	16640	16650	16640	350
574	20240326	104200	684702370	16640	16640	16640	16640	3
575	20240326	104100	684652450	16640	16640	16640	16640	0
576	20240326	104000	684652450	16640	16640	16640	16640	0
577	20240326	103900	684652450	16640	16630	16640	16630	122
578	20240326	103800	682623580	16640	16640	16640	16640	0
579	20240326	103700	682623580	16640	16610	16640	16600	236
580	20240326	103600	678705240	16630	16620	16630	16620	204
581	20240326	103500	675312740	16630	16610	16630	16610	81
582	20240326	103400	673967310	16630	16630	16630	16630	0
583	20240326	103300	673967310	16630	16630	16630	16630	1
584	20240326	103200	673950680	16590	16600	16600	16590	139
585	20240326	103100	671644250	16630	16630	16630	16630	0
586	20240326	103000	671644250	16630	16630	16630	16630	0
587	20240326	102900	671644250	16630	16630	16630	16630	0
588	20240326	102800	671644250	16630	16620	16630	16610	61
589	20240326	102700	670630970	16630	16620	16630	16620	85
590	20240326	102600	669218260	16620	16620	16620	16620	13
591	20240326	102500	669002200	16620	16620	16620	16610	401
592	20240326	102400	662341470	16630	16660	16660	16610	693
593	20240326	102300	650809990	16670	16680	16680	16670	197
594	20240326	102200	647525990	16690	16690	16690	16690	3
595	20240326	102100	647475920	16690	16690	16690	16670	31
596	20240326	102000	646959080	16700	16700	16700	16700	1
597	20240326	101900	646942380	16710	16710	16710	16710	0
598	20240326	101800	646942380	16710	16710	16710	16710	66
599	20240326	101700	645839520	16710	16710	16710	16710	0
600	20240326	101600	645839520	16710	16710	16720	16710	161
601	20240326	101500	643149200	16710	16710	16710	16710	0
602	20240326	101400	643149200	16710	16710	16710	16680	177
603	20240326	101300	640193010	16710	16710	16710	16710	300
604	20240326	101200	635180010	16710	16710	16710	16710	1
605	20240326	101100	635163300	16710	16710	16710	16710	0
606	20240326	101000	635163300	16710	16670	16710	16670	145
607	20240326	100900	632745210	16710	16670	16710	16670	102
608	20240326	100800	631044800	16720	16720	16730	16680	472
609	20240326	100700	623166590	16720	16720	16720	16720	0
610	20240326	100600	623166590	16720	16720	16720	16690	52
611	20240326	100500	622298630	16670	16710	16720	16670	192
612	20240326	100400	619089500	16710	16650	16710	16650	87
613	20240326	100300	617637770	16710	16680	16710	16650	406
614	20240326	100200	610874460	16720	16720	16720	16720	0
615	20240326	100100	610874460	16720	16720	16720	16720	0
616	20240326	100000	610874460	16720	16700	16720	16700	9
617	20240326	095900	610724100	16700	16700	16700	16700	300
618	20240326	095800	605714100	16700	16700	16700	16700	0
619	20240326	095700	605714100	16700	16680	16700	16680	225
620	20240326	095600	601957630	16680	16680	16680	16650	519
621	20240326	095500	593311010	16670	16650	16680	16650	67
622	20240326	095400	592194190	16690	16690	16690	16690	0
623	20240326	095300	592194190	16690	16680	16690	16680	348
624	20240326	095200	586386820	16690	16650	16690	16650	222
625	20240326	095100	582687680	16700	16650	16700	16640	421
626	20240326	095000	575681610	16650	16650	16650	16650	6
627	20240326	094900	575581710	16700	16700	16700	16640	44
628	20240326	094800	574847210	16720	16720	16720	16720	2
629	20240326	094700	574813770	16630	16710	16720	16620	807
630	20240326	094600	561372820	16730	16770	16770	16720	837
631	20240326	094500	547370570	16780	16780	16780	16780	3
632	20240326	094400	547320230	16780	16720	16780	16720	159
633	20240326	094300	544661690	16720	16740	16760	16720	66
634	20240326	094200	543557100	16760	16750	16760	16740	69
635	20240326	094100	542401430	16750	16820	16820	16750	590
636	20240326	094000	532511980	16820	16830	16830	16810	115
637	20240326	093900	530578600	16830	16830	16830	16780	782
638	20240326	093800	517424460	16820	16820	16830	16810	695
639	20240326	093700	505733680	16820	16800	16820	16760	1322
640	20240326	093600	483520990	16800	16760	16800	16760	1773
641	20240326	093500	453793320	16760	16730	16760	16720	499
642	20240326	093400	445441090	16730	16730	16730	16730	356
643	20240326	093300	439485210	16720	16700	16730	16700	1149
644	20240326	093200	420272730	16700	16710	16710	16700	115
645	20240326	093100	418351170	16640	16710	16720	16640	602
646	20240326	093000	408292870	16710	16720	16720	16630	8
647	20240326	092900	408159340	16620	16710	16720	16620	175
648	20240326	092800	405234440	16710	16600	16730	16600	5882
649	20240326	092700	307384760	16610	16610	16620	16610	181
650	20240326	092600	304378340	16620	16630	16630	16620	489
651	20240326	092500	296249670	16630	16630	16630	16620	294
652	20240326	092400	291362450	16630	16630	16630	16620	456
653	20240326	092300	283780770	16690	16690	16690	16690	36
654	20240326	092200	283179930	16690	16680	16690	16610	230
655	20240326	092100	279346120	16700	16640	16710	16640	973
656	20240326	092000	263103570	16630	16580	16630	16580	3671
657	20240326	091900	202109160	16570	16560	16570	16500	275
658	20240326	091800	197554870	16500	16500	16500	16500	1
659	20240326	091700	197538370	16570	16500	16570	16500	541
660	20240326	091600	188591240	16500	16490	16500	16460	419
661	20240326	091500	181684870	16490	16490	16500	16490	224
662	20240326	091400	177990800	16490	16520	16520	16480	415
663	20240326	091300	171145980	16500	16480	16500	16480	371
664	20240326	091200	165025280	16480	16510	16510	16480	1124
665	20240326	091100	146481160	16510	16530	16530	16510	65
666	20240326	091000	145407090	16500	16530	16530	16500	463
667	20240326	090900	137760480	16560	16530	16560	16530	76
668	20240326	090800	136504170	16580	16500	16580	16480	1012
669	20240326	090700	119806110	16580	16520	16590	16510	780
670	20240326	090600	106925220	16600	16520	16600	16520	70
671	20240326	090500	105768740	16520	16600	16600	16520	695
672	20240326	090400	94234600	16600	16600	16600	16600	1
673	20240326	090300	94218000	16600	16490	16600	16490	1760
674	20240326	090200	65003650	16490	16530	16600	16460	2846
675	20240326	090100	18073180	16530	16540	16630	16530	370
676	20240326	090000	11953080	16640	16530	16650	16530	723