KissMeData/272110/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	205500	848876820	16670	16670	16670	16670	368
3	20240319	205400	848876820	16670	16670	16670	16670	0
4	20240319	205300	848876820	16670	16670	16670	16670	0
5	20240319	205200	848876820	16670	16670	16670	16670	0
6	20240319	205100	848876820	16670	16670	16670	16670	0
7	20240319	205000	848876820	16670	16670	16670	16670	0
8	20240319	204900	848876820	16670	16670	16670	16670	0
9	20240319	204800	848876820	16670	16670	16670	16670	0
10	20240319	204700	848876820	16670	16670	16670	16670	0
11	20240319	204600	848876820	16670	16670	16670	16670	0
12	20240319	204500	848876820	16670	16670	16670	16670	0
13	20240319	204400	848876820	16670	16670	16670	16670	0
14	20240319	204300	848876820	16670	16670	16670	16670	0
15	20240319	204200	848876820	16670	16670	16670	16670	0
16	20240319	204100	848876820	16670	16670	16670	16670	0
17	20240319	204000	848876820	16670	16670	16670	16670	0
18	20240319	203900	848876820	16670	16670	16670	16670	0
19	20240319	203800	848876820	16670	16670	16670	16670	0
20	20240319	203700	848876820	16670	16670	16670	16670	0
21	20240319	203600	848876820	16670	16670	16670	16670	0
22	20240319	203500	848876820	16670	16670	16670	16670	0
23	20240319	203400	848876820	16670	16670	16670	16670	0
24	20240319	203300	848876820	16670	16670	16670	16670	0
25	20240319	203200	848876820	16670	16670	16670	16670	0
26	20240319	203100	848876820	16670	16670	16670	16670	0
27	20240319	203000	848876820	16670	16670	16670	16670	0
28	20240319	202900	848876820	16670	16670	16670	16670	0
29	20240319	202800	848876820	16670	16670	16670	16670	0
30	20240319	202700	848876820	16670	16670	16670	16670	0
31	20240319	202600	848876820	16670	16670	16670	16670	0
32	20240319	202500	848876820	16670	16670	16670	16670	368
33	20240319	202400	848876820	16670	16670	16670	16670	0
34	20240319	202300	848876820	16670	16670	16670	16670	0
35	20240319	202200	848876820	16670	16670	16670	16670	0
36	20240319	202100	848876820	16670	16670	16670	16670	0
37	20240319	202000	848876820	16670	16670	16670	16670	0
38	20240319	201900	848876820	16670	16670	16670	16670	0
39	20240319	201800	848876820	16670	16670	16670	16670	0
40	20240319	201700	848876820	16670	16670	16670	16670	0
41	20240319	201600	848876820	16670	16670	16670	16670	0
42	20240319	201500	848876820	16670	16670	16670	16670	0
43	20240319	201400	848876820	16670	16670	16670	16670	0
44	20240319	201300	848876820	16670	16670	16670	16670	0
45	20240319	201200	848876820	16670	16670	16670	16670	0
46	20240319	201100	848876820	16670	16670	16670	16670	0
47	20240319	201000	848876820	16670	16670	16670	16670	0
48	20240319	200900	848876820	16670	16670	16670	16670	0
49	20240319	200800	848876820	16670	16670	16670	16670	0
50	20240319	200700	848876820	16670	16670	16670	16670	0
51	20240319	200600	848876820	16670	16670	16670	16670	0
52	20240319	200500	848876820	16670	16670	16670	16670	0
53	20240319	200400	848876820	16670	16670	16670	16670	0
54	20240319	200300	848876820	16670	16670	16670	16670	0
55	20240319	200200	848876820	16670	16670	16670	16670	0
56	20240319	200100	848876820	16670	16670	16670	16670	0
57	20240319	200000	848876820	16670	16670	16670	16670	0
58	20240319	195900	848876820	16670	16670	16670	16670	0
59	20240319	195800	848876820	16670	16670	16670	16670	0
60	20240319	195700	848876820	16670	16670	16670	16670	0
61	20240319	195600	848876820	16670	16670	16670	16670	0
62	20240319	195500	848876820	16670	16670	16670	16670	368
63	20240319	195400	848876820	16670	16670	16670	16670	0
64	20240319	195300	848876820	16670	16670	16670	16670	0
65	20240319	195200	848876820	16670	16670	16670	16670	0
66	20240319	195100	848876820	16670	16670	16670	16670	0
67	20240319	195000	848876820	16670	16670	16670	16670	0
68	20240319	194900	848876820	16670	16670	16670	16670	0
69	20240319	194800	848876820	16670	16670	16670	16670	0
70	20240319	194700	848876820	16670	16670	16670	16670	0
71	20240319	194600	848876820	16670	16670	16670	16670	0
72	20240319	194500	848876820	16670	16670	16670	16670	0
73	20240319	194400	848876820	16670	16670	16670	16670	0
74	20240319	194300	848876820	16670	16670	16670	16670	0
75	20240319	194200	848876820	16670	16670	16670	16670	0
76	20240319	194100	848876820	16670	16670	16670	16670	0
77	20240319	194000	848876820	16670	16670	16670	16670	0
78	20240319	193900	848876820	16670	16670	16670	16670	0
79	20240319	193800	848876820	16670	16670	16670	16670	0
80	20240319	193700	848876820	16670	16670	16670	16670	0
81	20240319	193600	848876820	16670	16670	16670	16670	0
82	20240319	193500	848876820	16670	16670	16670	16670	0
83	20240319	193400	848876820	16670	16670	16670	16670	0
84	20240319	193300	848876820	16670	16670	16670	16670	0
85	20240319	193200	848876820	16670	16670	16670	16670	0
86	20240319	193100	848876820	16670	16670	16670	16670	0
87	20240319	193000	848876820	16670	16670	16670	16670	0
88	20240319	192900	848876820	16670	16670	16670	16670	0
89	20240319	192800	848876820	16670	16670	16670	16670	0
90	20240319	192700	848876820	16670	16670	16670	16670	0
91	20240319	192600	848876820	16670	16670	16670	16670	0
92	20240319	192500	848876820	16670	16670	16670	16670	368
93	20240319	192400	848876820	16670	16670	16670	16670	0
94	20240319	192300	848876820	16670	16670	16670	16670	0
95	20240319	192200	848876820	16670	16670	16670	16670	0
96	20240319	192100	848876820	16670	16670	16670	16670	0
97	20240319	192000	848876820	16670	16670	16670	16670	0
98	20240319	191900	848876820	16670	16670	16670	16670	0
99	20240319	191800	848876820	16670	16670	16670	16670	0
100	20240319	191700	848876820	16670	16670	16670	16670	0
101	20240319	191600	848876820	16670	16670	16670	16670	0
102	20240319	191500	848876820	16670	16670	16670	16670	0
103	20240319	191400	848876820	16670	16670	16670	16670	0
104	20240319	191300	848876820	16670	16670	16670	16670	0
105	20240319	191200	848876820	16670	16670	16670	16670	0
106	20240319	191100	848876820	16670	16670	16670	16670	0
107	20240319	191000	848876820	16670	16670	16670	16670	0
108	20240319	190900	848876820	16670	16670	16670	16670	0
109	20240319	190800	848876820	16670	16670	16670	16670	0
110	20240319	190700	848876820	16670	16670	16670	16670	0
111	20240319	190600	848876820	16670	16670	16670	16670	0
112	20240319	190500	848876820	16670	16670	16670	16670	0
113	20240319	190400	848876820	16670	16670	16670	16670	0
114	20240319	190300	848876820	16670	16670	16670	16670	0
115	20240319	190200	848876820	16670	16670	16670	16670	0
116	20240319	190100	848876820	16670	16670	16670	16670	0
117	20240319	190000	848876820	16670	16670	16670	16670	0
118	20240319	185900	848876820	16670	16670	16670	16670	0
119	20240319	185800	848876820	16670	16670	16670	16670	0
120	20240319	185700	848876820	16670	16670	16670	16670	0
121	20240319	185600	848876820	16670	16670	16670	16670	0
122	20240319	185500	848876820	16670	16670	16670	16670	368
123	20240319	185400	848876820	16670	16670	16670	16670	0
124	20240319	185300	848876820	16670	16670	16670	16670	0
125	20240319	185200	848876820	16670	16670	16670	16670	0
126	20240319	185100	848876820	16670	16670	16670	16670	0
127	20240319	185000	848876820	16670	16670	16670	16670	0
128	20240319	184900	848876820	16670	16670	16670	16670	0
129	20240319	184800	848876820	16670	16670	16670	16670	0
130	20240319	184700	848876820	16670	16670	16670	16670	0
131	20240319	184600	848876820	16670	16670	16670	16670	0
132	20240319	184500	848876820	16670	16670	16670	16670	0
133	20240319	184400	848876820	16670	16670	16670	16670	0
134	20240319	184300	848876820	16670	16670	16670	16670	0
135	20240319	184200	848876820	16670	16670	16670	16670	0
136	20240319	184100	848876820	16670	16670	16670	16670	0
137	20240319	184000	848876820	16670	16670	16670	16670	0
138	20240319	183900	848876820	16670	16670	16670	16670	0
139	20240319	183800	848876820	16670	16670	16670	16670	0
140	20240319	183700	848876820	16670	16670	16670	16670	0
141	20240319	183600	848876820	16670	16670	16670	16670	0
142	20240319	183500	848876820	16670	16670	16670	16670	0
143	20240319	183400	848876820	16670	16670	16670	16670	0
144	20240319	183300	848876820	16670	16670	16670	16670	0
145	20240319	183200	848876820	16670	16670	16670	16670	0
146	20240319	183100	848876820	16670	16670	16670	16670	0
147	20240319	183000	848876820	16670	16670	16670	16670	0
148	20240319	182900	848876820	16670	16670	16670	16670	0
149	20240319	182800	848876820	16670	16670	16670	16670	0
150	20240319	182700	848876820	16670	16670	16670	16670	0
151	20240319	182600	848876820	16670	16670	16670	16670	0
152	20240319	182500	848876820	16670	16670	16670	16670	368
153	20240319	182400	848876820	16670	16670	16670	16670	0
154	20240319	182300	848876820	16670	16670	16670	16670	0
155	20240319	182200	848876820	16670	16670	16670	16670	0
156	20240319	182100	848876820	16670	16670	16670	16670	0
157	20240319	182000	848876820	16670	16670	16670	16670	0
158	20240319	181900	848876820	16670	16670	16670	16670	0
159	20240319	181800	848876820	16670	16670	16670	16670	0
160	20240319	181700	848876820	16670	16670	16670	16670	0
161	20240319	181600	848876820	16670	16670	16670	16670	0
162	20240319	181500	848876820	16670	16670	16670	16670	0
163	20240319	181400	848876820	16670	16670	16670	16670	0
164	20240319	181300	848876820	16670	16670	16670	16670	0
165	20240319	181200	848876820	16670	16670	16670	16670	0
166	20240319	181100	848876820	16670	16670	16670	16670	0
167	20240319	181000	848876820	16670	16670	16670	16670	0
168	20240319	180900	848876820	16670	16670	16670	16670	0
169	20240319	180800	848876820	16670	16670	16670	16670	0
170	20240319	180700	848876820	16670	16670	16670	16670	0
171	20240319	180600	848876820	16670	16670	16670	16670	0
172	20240319	180500	848876820	16670	16670	16670	16670	0
173	20240319	180400	848876820	16670	16670	16670	16670	0
174	20240319	180300	848876820	16670	16670	16670	16670	0
175	20240319	180200	848876820	16670	16670	16670	16670	0
176	20240319	180100	848876820	16670	16670	16670	16670	0
177	20240319	180000	848876820	16670	16670	16670	16670	0
178	20240319	175900	848876820	16670	16670	16670	16670	0
179	20240319	175800	848876820	16670	16670	16670	16670	0
180	20240319	175700	848876820	16670	16670	16670	16670	0
181	20240319	175600	848876820	16670	16670	16670	16670	0
182	20240319	175500	848876820	16670	16670	16670	16670	368
183	20240319	175400	848876820	16670	16670	16670	16670	0
184	20240319	175300	848876820	16670	16670	16670	16670	0
185	20240319	175200	848876820	16670	16670	16670	16670	0
186	20240319	175100	848876820	16670	16670	16670	16670	0
187	20240319	175000	848876820	16670	16670	16670	16670	0
188	20240319	174900	848876820	16670	16670	16670	16670	0
189	20240319	174800	848876820	16670	16670	16670	16670	0
190	20240319	174700	848876820	16670	16670	16670	16670	0
191	20240319	174600	848876820	16670	16670	16670	16670	0
192	20240319	174500	848876820	16670	16670	16670	16670	0
193	20240319	174400	848876820	16670	16670	16670	16670	0
194	20240319	174300	848876820	16670	16670	16670	16670	0
195	20240319	174200	848876820	16670	16670	16670	16670	0
196	20240319	174100	848876820	16670	16670	16670	16670	0
197	20240319	174000	848876820	16670	16670	16670	16670	0
198	20240319	173900	848876820	16670	16670	16670	16670	0
199	20240319	173800	848876820	16670	16670	16670	16670	0
200	20240319	173700	848876820	16670	16670	16670	16670	0
201	20240319	173600	848876820	16670	16670	16670	16670	0
202	20240319	173500	848876820	16670	16670	16670	16670	0
203	20240319	173400	848876820	16670	16670	16670	16670	0
204	20240319	173300	848876820	16670	16670	16670	16670	0
205	20240319	173200	848876820	16670	16670	16670	16670	0
206	20240319	173100	848876820	16670	16670	16670	16670	0
207	20240319	173000	848876820	16670	16670	16670	16670	0
208	20240319	172900	848876820	16670	16670	16670	16670	0
209	20240319	172800	848876820	16670	16670	16670	16670	0
210	20240319	172700	848876820	16670	16670	16670	16670	0
211	20240319	172600	848876820	16670	16670	16670	16670	0
212	20240319	172500	848876820	16670	16670	16670	16670	368
213	20240319	172400	848876820	16670	16670	16670	16670	0
214	20240319	172300	848876820	16670	16670	16670	16670	0
215	20240319	172200	848876820	16670	16670	16670	16670	0
216	20240319	172100	848876820	16670	16670	16670	16670	0
217	20240319	172000	848876820	16670	16670	16670	16670	0
218	20240319	171900	848876820	16670	16670	16670	16670	0
219	20240319	171800	848876820	16670	16670	16670	16670	0
220	20240319	171700	848876820	16670	16670	16670	16670	0
221	20240319	171600	848876820	16670	16670	16670	16670	0
222	20240319	171500	848876820	16670	16670	16670	16670	0
223	20240319	171400	848876820	16670	16670	16670	16670	0
224	20240319	171300	848876820	16670	16670	16670	16670	0
225	20240319	171200	848876820	16670	16670	16670	16670	0
226	20240319	171100	848876820	16670	16670	16670	16670	0
227	20240319	171000	848876820	16670	16670	16670	16670	0
228	20240319	170900	848876820	16670	16670	16670	16670	0
229	20240319	170800	848876820	16670	16670	16670	16670	0
230	20240319	170700	848876820	16670	16670	16670	16670	0
231	20240319	170600	848876820	16670	16670	16670	16670	0
232	20240319	170500	848876820	16670	16670	16670	16670	0
233	20240319	170400	848876820	16670	16670	16670	16670	0
234	20240319	170300	848876820	16670	16670	16670	16670	0
235	20240319	170200	848876820	16670	16670	16670	16670	0
236	20240319	170100	848876820	16670	16670	16670	16670	0
237	20240319	170000	848876820	16670	16670	16670	16670	0
238	20240319	165900	848876820	16670	16670	16670	16670	0
239	20240319	165800	848876820	16670	16670	16670	16670	0
240	20240319	165700	848876820	16670	16670	16670	16670	0
241	20240319	165600	848876820	16670	16670	16670	16670	0
242	20240319	165500	848876820	16670	16670	16670	16670	368
243	20240319	165400	848876820	16670	16670	16670	16670	0
244	20240319	165300	848876820	16670	16670	16670	16670	0
245	20240319	165200	848876820	16670	16670	16670	16670	0
246	20240319	165100	848876820	16670	16670	16670	16670	0
247	20240319	165000	848876820	16670	16670	16670	16670	0
248	20240319	164900	848876820	16670	16670	16670	16670	0
249	20240319	164800	848876820	16670	16670	16670	16670	0
250	20240319	164700	848876820	16670	16670	16670	16670	0
251	20240319	164600	848876820	16670	16670	16670	16670	0
252	20240319	164500	848876820	16670	16670	16670	16670	0
253	20240319	164400	848876820	16670	16670	16670	16670	0
254	20240319	164300	848876820	16670	16670	16670	16670	0
255	20240319	164200	848876820	16670	16670	16670	16670	0
256	20240319	164100	848876820	16670	16670	16670	16670	0
257	20240319	164000	848876820	16670	16670	16670	16670	0
258	20240319	163900	848876820	16670	16670	16670	16670	0
259	20240319	163800	848876820	16670	16670	16670	16670	0
260	20240319	163700	848876820	16670	16670	16670	16670	0
261	20240319	163600	848876820	16670	16670	16670	16670	0
262	20240319	163500	848876820	16670	16670	16670	16670	0
263	20240319	163400	848876820	16670	16670	16670	16670	0
264	20240319	163300	848876820	16670	16670	16670	16670	0
265	20240319	163200	848876820	16670	16670	16670	16670	0
266	20240319	163100	848876820	16670	16670	16670	16670	0
267	20240319	163000	848876820	16670	16670	16670	16670	0
268	20240319	162900	848876820	16670	16670	16670	16670	0
269	20240319	162800	848876820	16670	16670	16670	16670	0
270	20240319	162700	848876820	16670	16670	16670	16670	0
271	20240319	162600	848876820	16670	16670	16670	16670	0
272	20240319	162500	848876820	16670	16670	16670	16670	368
273	20240319	162400	848876820	16670	16670	16670	16670	0
274	20240319	162300	848876820	16670	16670	16670	16670	0
275	20240319	162200	848876820	16670	16670	16670	16670	0
276	20240319	162100	848876820	16670	16670	16670	16670	0
277	20240319	162000	848876820	16670	16670	16670	16670	0
278	20240319	161900	848876820	16670	16670	16670	16670	0
279	20240319	161800	848876820	16670	16670	16670	16670	0
280	20240319	161700	848876820	16670	16670	16670	16670	0
281	20240319	161600	848876820	16670	16670	16670	16670	0
282	20240319	161500	848876820	16670	16670	16670	16670	0
283	20240319	161400	848876820	16670	16670	16670	16670	0
284	20240319	161300	848876820	16670	16670	16670	16670	0
285	20240319	161200	848876820	16670	16670	16670	16670	0
286	20240319	161100	848876820	16670	16670	16670	16670	0
287	20240319	161000	848876820	16670	16670	16670	16670	0
288	20240319	160900	848876820	16670	16670	16670	16670	0
289	20240319	160800	848876820	16670	16670	16670	16670	0
290	20240319	160700	848876820	16670	16670	16670	16670	0
291	20240319	160600	848876820	16670	16670	16670	16670	0
292	20240319	160500	848876820	16670	16670	16670	16670	0
293	20240319	160400	848876820	16670	16670	16670	16670	0
294	20240319	160300	848876820	16670	16670	16670	16670	0
295	20240319	160200	848876820	16670	16670	16670	16670	0
296	20240319	160100	848876820	16670	16670	16670	16670	0
297	20240319	160000	848876820	16670	16670	16670	16670	0
298	20240319	155900	848876820	16670	16670	16670	16670	0
299	20240319	155800	848876820	16670	16670	16670	16670	0
300	20240319	155700	848876820	16670	16670	16670	16670	0
301	20240319	155600	848876820	16670	16670	16670	16670	0
302	20240319	155500	848876820	16670	16670	16670	16670	368
303	20240319	155400	848876820	16670	16670	16670	16670	0
304	20240319	155300	848876820	16670	16670	16670	16670	0
305	20240319	155200	848876820	16670	16670	16670	16670	0
306	20240319	155100	848876820	16670	16670	16670	16670	0
307	20240319	155000	848876820	16670	16670	16670	16670	0
308	20240319	154900	848876820	16670	16670	16670	16670	0
309	20240319	154800	848876820	16670	16670	16670	16670	0
310	20240319	154700	848876820	16670	16670	16670	16670	0
311	20240319	154600	848876820	16670	16670	16670	16670	0
312	20240319	154500	848876820	16670	16670	16670	16670	0
313	20240319	154400	848876820	16670	16670	16670	16670	0
314	20240319	154300	848876820	16670	16670	16670	16670	0
315	20240319	154200	848876820	16670	16670	16670	16670	0
316	20240319	154100	848876820	16670	16670	16670	16670	0
317	20240319	154000	848876820	16670	16670	16670	16670	0
318	20240319	153900	848876820	16670	16670	16670	16670	0
319	20240319	153800	848876820	16670	16670	16670	16670	0
320	20240319	153700	848876820	16670	16670	16670	16670	0
321	20240319	153600	848876820	16670	16670	16670	16670	0
322	20240319	153500	848876820	16670	16670	16670	16670	0
323	20240319	153400	848876820	16670	16670	16670	16670	0
324	20240319	153300	848876820	16670	16670	16670	16670	0
325	20240319	153200	848876820	16670	16670	16670	16670	0
326	20240319	153100	848876820	16670	16670	16670	16670	0
327	20240319	153000	848876820	16670	16670	16670	16670	368
328	20240319	152900	842742260	16730	16730	16730	16730	0
329	20240319	152800	842742260	16730	16730	16730	16730	0
330	20240319	152700	842742260	16730	16730	16730	16730	0
331	20240319	152600	842742260	16730	16730	16730	16730	0
332	20240319	152500	842742260	16730	16730	16730	16730	0
333	20240319	152400	842742260	16730	16730	16730	16730	0
334	20240319	152300	842742260	16730	16730	16730	16730	0
335	20240319	152200	842742260	16730	16730	16730	16730	0
336	20240319	152100	842742260	16730	16730	16730	16730	0
337	20240319	152000	842742260	16730	16730	16730	16730	0
338	20240319	151900	842742260	16730	16730	16730	16660	68
339	20240319	151800	841604900	16730	16730	16730	16730	0
340	20240319	151700	841604900	16730	16730	16730	16730	2
341	20240319	151600	841571440	16640	16710	16730	16640	172
342	20240319	151500	838707700	16710	16710	16710	16710	50
343	20240319	151400	837872200	16710	16650	16710	16630	1002
344	20240319	151300	821201570	16660	16660	16660	16660	101
345	20240319	151200	819518910	16660	16700	16700	16660	152
346	20240319	151100	816983850	16710	16710	16710	16710	0
347	20240319	151000	816983850	16710	16720	16720	16710	227
348	20240319	150900	813189580	16730	16740	16740	16730	67
349	20240319	150800	812068650	16730	16730	16730	16730	37
350	20240319	150700	811449640	16740	16730	16740	16730	131
351	20240319	150600	809256720	16720	16720	16720	16720	0
352	20240319	150500	809256720	16720	16720	16720	16720	0
353	20240319	150400	809256720	16720	16720	16720	16720	3
354	20240319	150300	809206560	16720	16720	16720	16720	0
355	20240319	150200	809206560	16720	16720	16720	16720	0
356	20240319	150100	809206560	16720	16720	16720	16720	67
357	20240319	150000	808086320	16720	16720	16720	16720	1
358	20240319	145900	808069600	16720	16730	16730	16720	88
359	20240319	145800	806597640	16730	16730	16730	16730	1
360	20240319	145700	806580910	16740	16720	16740	16720	64
361	20240319	145600	805510800	16740	16740	16740	16740	0
362	20240319	145500	805510800	16740	16740	16740	16740	12
363	20240319	145400	805309920	16750	16750	16750	16750	0
364	20240319	145300	805309920	16750	16670	16750	16670	48
365	20240319	145200	804509600	16670	16670	16670	16670	0
366	20240319	145100	804509600	16670	16670	16670	16670	504
367	20240319	145000	796107920	16670	16670	16670	16670	352
368	20240319	144900	790240080	16670	16660	16670	16660	68
369	20240319	144800	789106580	16660	16660	16660	16660	0
370	20240319	144700	789106580	16660	16660	16660	16660	0
371	20240319	144600	789106580	16660	16660	16660	16660	3
372	20240319	144500	789056600	16660	16660	16660	16660	62
373	20240319	144400	788023680	16660	16660	16660	16660	0
374	20240319	144300	788023680	16660	16660	16660	16660	1
375	20240319	144200	788007020	16660	16660	16660	16660	62
376	20240319	144100	786974100	16650	16650	16650	16650	0
377	20240319	144000	786974100	16650	16650	16650	16650	0
378	20240319	143900	786974100	16650	16650	16650	16650	1
379	20240319	143800	786957450	16650	16650	16650	16650	58
380	20240319	143700	785991750	16630	16630	16630	16630	84
381	20240319	143600	784594830	16620	16620	16620	16620	10
382	20240319	143500	784428630	16620	16620	16620	16620	2
383	20240319	143400	784395390	16610	16600	16610	16600	159
384	20240319	143300	781755960	16610	16610	16610	16610	3
385	20240319	143200	781706130	16610	16610	16610	16610	298
386	20240319	143100	776756350	16620	16620	16620	16620	0
387	20240319	143000	776756350	16620	16620	16620	16620	66
388	20240319	142900	775659430	16620	16620	16620	16620	0
389	20240319	142800	775659430	16620	16620	16620	16620	1
390	20240319	142700	775642810	16620	16630	16630	16620	129
391	20240319	142600	773498210	16630	16630	16630	16630	104
392	20240319	142500	771768690	16630	16630	16630	16630	0
393	20240319	142400	771768690	16630	16640	16640	16630	120
394	20240319	142300	769772370	16660	16650	16660	16650	74
395	20240319	142200	768540150	16660	16660	16660	16660	12
396	20240319	142100	768340230	16650	16650	16650	16650	0
397	20240319	142000	768340230	16650	16650	16650	16650	0
398	20240319	141900	768340230	16650	16660	16660	16650	148
399	20240319	141800	765876010	16650	16650	16650	16650	0
400	20240319	141700	765876010	16650	16660	16660	16650	1639
401	20240319	141600	738586100	16660	16660	16660	16660	7
402	20240319	141500	738469480	16650	16650	16650	16650	1
403	20240319	141400	738452830	16650	16670	16670	16650	1166
404	20240319	141300	719036990	16680	16680	16680	16680	62
405	20240319	141200	718002830	16750	16710	16750	16710	70
406	20240319	141100	716832380	16720	16710	16720	16710	6
407	20240319	141000	716732100	16720	16720	16720	16720	0
408	20240319	140900	716732100	16720	16720	16720	16720	0
409	20240319	140800	716732100	16720	16670	16720	16670	80
410	20240319	140700	715395860	16660	16660	16660	16660	0
411	20240319	140600	715395860	16660	16660	16660	16660	0
412	20240319	140500	715395860	16660	16660	16660	16660	2
413	20240319	140400	715362540	16650	16650	16650	16650	20
414	20240319	140300	715029540	16660	16660	16660	16660	0
415	20240319	140200	715029540	16660	16660	16660	16660	1
416	20240319	140100	715012880	16660	16660	16660	16660	62
417	20240319	140000	713979960	16660	16660	16660	16660	0
418	20240319	135900	713979960	16660	16660	16660	16660	32
419	20240319	135800	713446840	16660	16660	16660	16660	30
420	20240319	135700	712947040	16660	16660	16660	16660	0
421	20240319	135600	712947040	16660	16660	16660	16660	5
422	20240319	135500	712863740	16650	16650	16650	16650	1
423	20240319	135400	712847090	16660	16660	16660	16660	62
424	20240319	135300	711814170	16650	16670	16680	16650	202
425	20240319	135200	708450770	16660	16660	16660	16660	1
426	20240319	135100	708434110	16650	16700	16720	16650	129
427	20240319	135000	706286100	16690	16650	16690	16650	979
428	20240319	134900	689985610	16640	16640	16640	16640	180
429	20240319	134800	686990410	16640	16640	16640	16640	0
430	20240319	134700	686990410	16640	16640	16640	16640	0
431	20240319	134600	686990410	16640	16650	16650	16630	84
432	20240319	134500	685593020	16650	16650	16650	16650	0
433	20240319	134400	685593020	16650	16650	16650	16650	64
434	20240319	134300	684527420	16650	16650	16650	16650	0
435	20240319	134200	684527420	16650	16640	16650	16640	14
436	20240319	134100	684294340	16650	16650	16650	16650	0
437	20240319	134000	684294340	16650	16650	16650	16650	1
438	20240319	133900	684277690	16650	16650	16650	16650	0
439	20240319	133800	684277690	16650	16650	16650	16650	0
440	20240319	133700	684277690	16650	16640	16650	16640	3105
441	20240319	133600	632580070	16650	16650	16650	16650	0
442	20240319	133500	632580070	16650	16650	16650	16650	0
443	20240319	133400	632580070	16650	16600	16650	16590	126
444	20240319	133300	630488560	16590	16590	16590	16590	0
445	20240319	133200	630488560	16590	16590	16590	16590	0
446	20240319	133100	630488560	16590	16590	16590	16590	7
447	20240319	133000	630372430	16570	16570	16570	16570	0
448	20240319	132900	630372430	16570	16570	16570	16570	0
449	20240319	132800	630372430	16570	16570	16570	16570	0
450	20240319	132700	630372430	16570	16570	16570	16570	0
451	20240319	132600	630372430	16570	16570	16570	16570	100
452	20240319	132500	628715430	16560	16560	16560	16560	0
453	20240319	132400	628715430	16560	16560	16560	16560	0
454	20240319	132300	628715430	16560	16560	16560	16560	116
455	20240319	132200	626794470	16560	16610	16640	16560	2745
456	20240319	132100	581275540	16610	16610	16610	16610	0
457	20240319	132000	581275540	16610	16610	16610	16610	44
458	20240319	131900	580544700	16610	16620	16620	16610	256
459	20240319	131800	576291930	16630	16630	16630	16630	1
460	20240319	131700	576275300	16640	16640	16640	16640	0
461	20240319	131600	576275300	16640	16640	16640	16640	82
462	20240319	131500	574910820	16640	16640	16640	16640	7
463	20240319	131400	574794340	16620	16630	16630	16620	6
464	20240319	131300	574694590	16600	16600	16600	16600	0
465	20240319	131200	574694590	16600	16600	16600	16600	0
466	20240319	131100	574694590	16600	16600	16600	16600	224
467	20240319	131000	570976190	16610	16620	16620	16600	739
468	20240319	130900	558705850	16620	16630	16630	16620	63
469	20240319	130800	557658180	16620	16620	16620	16620	0
470	20240319	130700	557658180	16620	16620	16620	16620	532
471	20240319	130600	548816340	16630	16630	16630	16630	0
472	20240319	130500	548816340	16630	16640	16640	16630	123
473	20240319	130400	546770230	16620	16620	16620	16620	0
474	20240319	130300	546770230	16620	16620	16620	16620	0
475	20240319	130200	546770230	16620	16620	16620	16620	0
476	20240319	130100	546770230	16620	16620	16620	16620	391
477	20240319	130000	540271810	16630	16630	16630	16630	5
478	20240319	125900	540188660	16630	16630	16630	16630	0
479	20240319	125800	540188660	16630	16640	16640	16630	177
480	20240319	125700	537244420	16630	16630	16630	16630	0
481	20240319	125600	537244420	16630	16630	16630	16630	0
482	20240319	125500	537244420	16630	16630	16630	16630	0
483	20240319	125400	537244420	16630	16630	16630	16630	0
484	20240319	125300	537244420	16630	16630	16630	16630	190
485	20240319	125200	534084720	16630	16660	16660	16630	453
486	20240319	125100	526544060	16630	16630	16630	16630	0
487	20240319	125000	526544060	16630	16630	16630	16630	0
488	20240319	124900	526544060	16630	16630	16630	16630	0
489	20240319	124800	526544060	16630	16630	16630	16630	0
490	20240319	124700	526544060	16630	16630	16630	16630	0
491	20240319	124600	526544060	16630	16630	16630	16630	0
492	20240319	124500	526544060	16630	16630	16630	16630	0
493	20240319	124400	526544060	16630	16630	16630	16630	0
494	20240319	124300	526544060	16630	16630	16630	16630	0
495	20240319	124200	526544060	16630	16630	16630	16630	0
496	20240319	124100	526544060	16630	16630	16630	16630	0
497	20240319	124000	526544060	16630	16630	16630	16630	0
498	20240319	123900	526544060	16630	16720	16720	16630	62
499	20240319	123800	525512910	16620	16620	16620	16620	0
500	20240319	123700	525512910	16620	16620	16620	16620	0
501	20240319	123600	525512910	16620	16630	16630	16620	323
502	20240319	123500	520144030	16630	16630	16630	16630	1
503	20240319	123400	520127400	16620	16620	16620	16620	0
504	20240319	123300	520127400	16620	16620	16620	16620	162
505	20240319	123200	517434960	16630	16650	16650	16630	356
506	20240319	123100	511513440	16650	16650	16650	16650	0
507	20240319	123000	511513440	16650	16650	16650	16650	0
508	20240319	122900	511513440	16650	16650	16650	16650	0
509	20240319	122800	511513440	16650	16650	16650	16650	62
510	20240319	122700	510481140	16640	16640	16640	16640	0
511	20240319	122600	510481140	16640	16650	16650	16640	504
512	20240319	122500	502092540	16660	16660	16660	16660	61
513	20240319	122400	501076280	16660	16660	16660	16660	0
514	20240319	122300	501076280	16660	16660	16660	16660	3
515	20240319	122200	501026300	16670	16670	16670	16670	0
516	20240319	122100	501026300	16670	16670	16670	16670	62
517	20240319	122000	499992760	16730	16730	16730	16730	0
518	20240319	121900	499992760	16730	16730	16730	16730	200
519	20240319	121800	496646760	16670	16670	16670	16670	61
520	20240319	121700	495629890	16730	16730	16730	16730	200
521	20240319	121600	492283890	16660	16670	16670	16660	483
522	20240319	121500	484233690	16680	16720	16730	16680	162
523	20240319	121400	481527360	16670	16670	16670	16670	0
524	20240319	121300	481527360	16670	16670	16670	16670	0
525	20240319	121200	481527360	16670	16670	16670	16670	0
526	20240319	121100	481527360	16670	16670	16670	16670	0
527	20240319	121000	481527360	16670	16670	16670	16670	1
528	20240319	120900	481510690	16660	16660	16660	16660	0
529	20240319	120800	481510690	16660	16660	16660	16660	0
530	20240319	120700	481510690	16660	16690	16690	16660	1126
531	20240319	120600	462743400	16670	16670	16670	16670	0
532	20240319	120500	462743400	16670	16700	16700	16670	700
533	20240319	120400	451068450	16690	16690	16690	16690	0
534	20240319	120300	451068450	16690	16690	16690	16690	0
535	20240319	120200	451068450	16690	16690	16690	16690	0
536	20240319	120100	451068450	16690	16690	16690	16690	100
537	20240319	120000	449399450	16700	16700	16700	16700	30
538	20240319	115900	448898450	16700	16700	16700	16700	62
539	20240319	115800	447863050	16700	16720	16720	16700	25
540	20240319	115700	447445510	16710	16720	16720	16710	66
541	20240319	115600	446342610	16730	16730	16730	16730	10
542	20240319	115500	446175310	16730	16730	16730	16730	61
543	20240319	115400	445154780	16730	16730	16730	16730	0
544	20240319	115300	445154780	16730	16730	16730	16730	0
545	20240319	115200	445154780	16730	16730	16730	16730	0
546	20240319	115100	445154780	16730	16730	16730	16730	62
547	20240319	115000	444117520	16730	16730	16730	16730	0
548	20240319	114900	444117520	16730	16730	16730	16730	5
549	20240319	114800	444033870	16730	16730	16730	16730	61
550	20240319	114700	443013340	16760	16760	16760	16760	1
551	20240319	114600	442996580	16770	16770	16770	16770	0
552	20240319	114500	442996580	16770	16760	16770	16760	12
553	20240319	114400	442795450	16770	16770	16770	16770	505
554	20240319	114300	434326600	16770	16770	16770	16770	2
555	20240319	114200	434293060	16710	16710	16710	16710	91
556	20240319	114100	432772450	16770	16770	16770	16770	0
557	20240319	114000	432772450	16770	16770	16770	16770	14
558	20240319	113900	432537670	16680	16680	16680	16680	0
559	20240319	113800	432537670	16680	16680	16680	16680	0
560	20240319	113700	432537670	16680	16680	16680	16680	0
561	20240319	113600	432537670	16680	16680	16680	16680	1
562	20240319	113500	432520990	16680	16680	16680	16680	0
563	20240319	113400	432520990	16680	16680	16680	16680	122
564	20240319	113300	430486030	16680	16680	16680	16680	81
565	20240319	113200	429134950	16680	16680	16680	16680	0
566	20240319	113100	429134950	16680	16680	16680	16680	0
567	20240319	113000	429134950	16680	16680	16680	16680	0
568	20240319	112900	429134950	16680	16680	16680	16680	63
569	20240319	112800	428084110	16680	16680	16680	16680	8
570	20240319	112700	427950670	16680	16680	16680	16680	0
571	20240319	112600	427950670	16680	16680	16680	16680	5
572	20240319	112500	427867270	16680	16680	16680	16680	0
573	20240319	112400	427867270	16680	16680	16680	16680	3
574	20240319	112300	427817230	16670	16670	16670	16670	62
575	20240319	112200	426783690	16680	16680	16680	16680	0
576	20240319	112100	426783690	16680	16680	16680	16680	0
577	20240319	112000	426783690	16680	16680	16680	16680	0
578	20240319	111900	426783690	16680	16680	16680	16680	0
579	20240319	111800	426783690	16680	16680	16680	16680	0
580	20240319	111700	426783690	16680	16680	16680	16680	30
581	20240319	111600	426283290	16680	16680	16680	16680	32
582	20240319	111500	425749530	16650	16650	16650	16650	0
583	20240319	111400	425749530	16650	16650	16650	16650	249
584	20240319	111300	421603680	16650	16650	16650	16650	0
585	20240319	111200	421603680	16650	16650	16650	16650	2
586	20240319	111100	421570380	16650	16650	16650	16650	61
587	20240319	111000	420554730	16650	16650	16650	16650	0
588	20240319	110900	420554730	16650	16650	16650	16650	0
589	20240319	110800	420554730	16650	16650	16650	16650	1
590	20240319	110700	420538080	16650	16650	16650	16650	62
591	20240319	110600	419505780	16650	16650	16650	16650	0
592	20240319	110500	419505780	16650	16650	16650	16650	5
593	20240319	110400	419422530	16650	16650	16650	16650	26
594	20240319	110300	418989630	16660	16660	16670	16650	861
595	20240319	110200	404652740	16650	16650	16650	16650	3
596	20240319	110100	404602790	16660	16660	16660	16660	0
597	20240319	110000	404602790	16660	16660	16660	16660	62
598	20240319	105900	403569870	16660	16660	16660	16660	0
599	20240319	105800	403569870	16660	16660	16660	16660	475
600	20240319	105700	395656370	16670	16670	16670	16670	176
601	20240319	105600	392722450	16670	16670	16670	16670	16
602	20240319	105500	392455730	16670	16670	16670	16670	2
603	20240319	105400	392422390	16660	16660	16660	16660	20
604	20240319	105300	392089190	16670	16670	16670	16670	66
605	20240319	105200	390988970	16670	16670	16670	16670	0
606	20240319	105100	390988970	16670	16670	16670	16670	0
607	20240319	105000	390988970	16670	16670	16670	16670	175
608	20240319	104900	388071720	16670	16680	16680	16670	233
609	20240319	104800	384187400	16690	16730	16730	16690	152
610	20240319	104700	381650280	16730	16700	16730	16700	5
611	20240319	104600	381566720	16700	16690	16700	16690	109
612	20240319	104500	379746430	16700	16700	16700	16700	2
613	20240319	104400	379713030	16680	16680	16680	16680	27
614	20240319	104300	379262670	16680	16680	16680	16680	0
615	20240319	104200	379262670	16680	16680	16680	16680	0
616	20240319	104100	379262670	16680	16680	16680	16680	16
617	20240319	104000	378995790	16660	16660	16660	16660	0
618	20240319	103900	378995790	16660	16660	16660	16660	0
619	20240319	103800	378995790	16660	16670	16670	16660	200
620	20240319	103700	375663170	16660	16660	16660	16660	0
621	20240319	103600	375663170	16660	16660	16660	16660	0
622	20240319	103500	375663170	16660	16660	16680	16660	20
623	20240319	103400	375329870	16660	16660	16660	16660	100
624	20240319	103300	373663870	16660	16660	16660	16650	581
625	20240319	103200	363987370	16670	16670	16670	16670	295
626	20240319	103100	359069720	16680	16690	16690	16680	80
627	20240319	103000	357734700	16680	16680	16680	16680	0
628	20240319	102900	357734700	16680	16680	16680	16680	0
629	20240319	102800	357734700	16680	16680	16680	16680	0
630	20240319	102700	357734700	16680	16690	16690	16680	516
631	20240319	102600	349126870	16700	16730	16730	16700	895
632	20240319	102500	334164960	16740	16740	16740	16740	0
633	20240319	102400	334164960	16740	16740	16740	16740	113
634	20240319	102300	332273340	16740	16760	16760	16740	242
635	20240319	102200	328220090	16760	16760	16760	16760	50
636	20240319	102100	327382090	16760	16760	16760	16760	141
637	20240319	102000	325018930	16770	16770	16770	16770	0
638	20240319	101900	325018930	16770	16780	16780	16770	121
639	20240319	101800	322989150	16760	16760	16760	16760	0
640	20240319	101700	322989150	16760	16760	16760	16760	0
641	20240319	101600	322989150	16760	16760	16760	16760	0
642	20240319	101500	322989150	16760	16760	16760	16760	200
643	20240319	101400	319637150	16760	16760	16760	16760	0
644	20240319	101300	319637150	16760	16770	16770	16760	250
645	20240319	101200	315446490	16780	16790	16790	16780	11
646	20240319	101100	315261860	16800	16800	16800	16800	0
647	20240319	101000	315261860	16800	16800	16800	16800	1
648	20240319	100900	315245060	16800	16810	16810	16800	295
649	20240319	100800	310288850	16820	16820	16820	16820	62
650	20240319	100700	309246010	16810	16810	16810	16810	0
651	20240319	100600	309246010	16810	16810	16810	16810	0
652	20240319	100500	309246010	16810	16810	16810	16810	53
653	20240319	100400	308355080	16810	16810	16820	16810	19
654	20240319	100300	308035650	16800	16800	16800	16800	31
655	20240319	100200	307514850	16800	16800	16800	16800	23
656	20240319	100100	307128450	16810	16740	16810	16740	694
657	20240319	100000	295510750	16740	16740	16740	16740	0
658	20240319	095900	295510750	16740	16740	16740	16740	2000
659	20240319	095800	262030750	16730	16720	16730	16720	180
660	20240319	095700	259019760	16730	16730	16730	16720	820
661	20240319	095600	245303340	16730	16770	16770	16730	1915
662	20240319	095500	213234100	16770	16770	16770	16770	35
663	20240319	095400	212647150	16770	16800	16800	16770	90
664	20240319	095300	211135760	16800	16800	16800	16790	27
665	20240319	095200	210682170	16800	16800	16800	16800	0
666	20240319	095100	210682170	16800	16790	16800	16790	26
667	20240319	095000	210245620	16790	16790	16790	16790	10
668	20240319	094900	210077720	16790	16790	16790	16790	10
669	20240319	094800	209909820	16790	16790	16800	16790	275
670	20240319	094700	205292530	16790	16780	16790	16780	15
671	20240319	094600	205040770	16780	16780	16780	16780	249
672	20240319	094500	200862550	16780	16800	16800	16780	10
673	20240319	094400	200694630	16820	16800	16820	16800	16
674	20240319	094300	200425670	16780	16800	16800	16780	222
675	20240319	094200	196698450	16790	16820	16820	16790	51
676	20240319	094100	195840660	16830	16830	16830	16830	5
677	20240319	094000	195756510	16880	16880	16880	16880	2
678	20240319	093900	195722750	16780	16790	16790	16780	25
679	20240319	093800	195303160	16900	16770	16900	16770	154
680	20240319	093700	192707670	16780	16780	16780	16780	0
681	20240319	093600	192707670	16780	16770	16780	16770	2
682	20240319	093500	192674120	16760	16770	16770	16760	62
683	20240319	093400	191634390	16790	16790	16790	16790	1
684	20240319	093300	191617600	16740	16740	16740	16740	0
685	20240319	093200	191617600	16740	16740	16740	16740	0
686	20240319	093100	191617600	16740	16740	16740	16740	189
687	20240319	093000	188453740	16730	16730	16730	16730	2
688	20240319	092900	188420280	16740	16740	16740	16740	11
689	20240319	092800	188236140	16750	16760	16760	16750	63
690	20240319	092700	187180280	16750	16750	16750	16750	4
691	20240319	092600	187113280	16720	16720	16720	16720	323
692	20240319	092500	181712720	16730	16750	16750	16730	389
693	20240319	092400	175201390	16750	16790	16790	16750	505
694	20240319	092300	166725210	16790	16800	16800	16790	7
695	20240319	092200	166607670	16790	16810	16810	16790	1113
696	20240319	092100	147914140	16800	16850	16850	16800	511
697	20240319	092000	139321000	16970	16970	16970	16970	61
698	20240319	091900	138285830	16830	16980	16980	16830	15
699	20240319	091800	138031880	16820	16820	16820	16820	163
700	20240319	091700	135290220	16810	16800	16810	16800	105
701	20240319	091600	133526170	16790	16790	16790	16790	37
702	20240319	091500	132904940	16790	16820	16820	16790	100
703	20240319	091400	131225640	16800	16820	16830	16800	1271
704	20240319	091300	109869830	16880	16880	16880	16880	161
705	20240319	091200	107152150	16810	16810	16810	16810	0
706	20240319	091100	107152150	16810	16810	16810	16810	0
707	20240319	091000	107152150	16810	16810	16810	16810	1059
708	20240319	090900	89350360	16810	16820	16820	16810	431
709	20240319	090800	82101950	16820	16840	16850	16820	488
710	20240319	090700	73889050	16850	16890	16890	16850	957
711	20240319	090600	57761180	16880	16880	16880	16880	0
712	20240319	090500	57761180	16880	16880	16880	16880	0
713	20240319	090400	57761180	16880	16880	16880	16880	0
714	20240319	090300	57761180	16880	16880	16880	16880	170
715	20240319	090200	54891580	17020	17020	17020	17020	0
716	20240319	090100	54891580	17020	16910	17020	16900	182
717	20240319	090000	51815530	16900	16900	16900	16900	3065