KissMeData/002020/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	183600	2157131550	17700	17700	17700	17700	2396
3	20240322	183500	2157131550	17700	17700	17700	17700	0
4	20240322	183400	2157131550	17700	17700	17700	17700	0
5	20240322	183300	2157131550	17700	17700	17700	17700	0
6	20240322	183200	2157131550	17700	17700	17700	17700	0
7	20240322	183100	2157131550	17700	17700	17700	17700	0
8	20240322	183000	2157131550	17700	17700	17700	17700	0
9	20240322	182900	2157131550	17700	17700	17700	17700	0
10	20240322	182800	2157131550	17700	17700	17700	17700	0
11	20240322	182700	2157131550	17700	17700	17700	17700	0
12	20240322	182600	2157131550	17700	17700	17700	17700	0
13	20240322	182500	2157131550	17700	17700	17700	17700	0
14	20240322	182400	2157131550	17700	17700	17700	17700	0
15	20240322	182300	2157131550	17700	17700	17700	17700	0
16	20240322	182200	2157131550	17700	17700	17700	17700	0
17	20240322	182100	2157131550	17700	17700	17700	17700	0
18	20240322	182000	2157131550	17700	17700	17700	17700	0
19	20240322	181900	2157131550	17700	17700	17700	17700	0
20	20240322	181800	2157131550	17700	17700	17700	17700	0
21	20240322	181700	2157131550	17700	17700	17700	17700	0
22	20240322	181600	2157131550	17700	17700	17700	17700	0
23	20240322	181500	2157131550	17700	17700	17700	17700	0
24	20240322	181400	2157131550	17700	17700	17700	17700	0
25	20240322	181300	2157131550	17700	17700	17700	17700	0
26	20240322	181200	2157131550	17700	17700	17700	17700	0
27	20240322	181100	2157131550	17700	17700	17700	17700	0
28	20240322	181000	2157131550	17700	17700	17700	17700	0
29	20240322	180900	2157131550	17700	17700	17700	17700	0
30	20240322	180800	2157131550	17700	17700	17700	17700	0
31	20240322	180700	2157131550	17700	17700	17700	17700	0
32	20240322	180600	2157131550	17700	17700	17700	17700	2396
33	20240322	180500	2157131550	17700	17700	17700	17700	0
34	20240322	180400	2157131550	17700	17700	17700	17700	0
35	20240322	180300	2157131550	17700	17700	17700	17700	0
36	20240322	180200	2157131550	17700	17700	17700	17700	0
37	20240322	180100	2157131550	17700	17700	17700	17700	0
38	20240322	180000	2157131550	17700	17700	17700	17700	0
39	20240322	175900	2157131550	17700	17700	17700	17700	0
40	20240322	175800	2157131550	17700	17700	17700	17700	0
41	20240322	175700	2157131550	17700	17700	17700	17700	0
42	20240322	175600	2157131550	17700	17700	17700	17700	0
43	20240322	175500	2157131550	17700	17700	17700	17700	0
44	20240322	175400	2157131550	17700	17700	17700	17700	0
45	20240322	175300	2157131550	17700	17700	17700	17700	0
46	20240322	175200	2157131550	17700	17700	17700	17700	0
47	20240322	175100	2157131550	17700	17700	17700	17700	0
48	20240322	175000	2157131550	17700	17700	17700	17700	0
49	20240322	174900	2157131550	17700	17700	17700	17700	0
50	20240322	174800	2157131550	17700	17700	17700	17700	0
51	20240322	174700	2157131550	17700	17700	17700	17700	0
52	20240322	174600	2157131550	17700	17700	17700	17700	0
53	20240322	174500	2157131550	17700	17700	17700	17700	0
54	20240322	174400	2157131550	17700	17700	17700	17700	0
55	20240322	174300	2157131550	17700	17700	17700	17700	0
56	20240322	174200	2157131550	17700	17700	17700	17700	0
57	20240322	174100	2157131550	17700	17700	17700	17700	0
58	20240322	174000	2157131550	17700	17700	17700	17700	0
59	20240322	173900	2157131550	17700	17700	17700	17700	0
60	20240322	173800	2157131550	17700	17700	17700	17700	0
61	20240322	173700	2157131550	17700	17700	17700	17700	0
62	20240322	173600	2157131550	17700	17700	17700	17700	2396
63	20240322	173500	2157131550	17700	17700	17700	17700	0
64	20240322	173400	2157131550	17700	17700	17700	17700	0
65	20240322	173300	2157131550	17700	17700	17700	17700	0
66	20240322	173200	2157131550	17700	17700	17700	17700	0
67	20240322	173100	2157131550	17700	17700	17700	17700	0
68	20240322	173000	2157131550	17700	17700	17700	17700	0
69	20240322	172900	2157131550	17700	17700	17700	17700	0
70	20240322	172800	2157131550	17700	17700	17700	17700	0
71	20240322	172700	2157131550	17700	17700	17700	17700	0
72	20240322	172600	2157131550	17700	17700	17700	17700	0
73	20240322	172500	2157131550	17700	17700	17700	17700	0
74	20240322	172400	2157131550	17700	17700	17700	17700	0
75	20240322	172300	2157131550	17700	17700	17700	17700	0
76	20240322	172200	2157131550	17700	17700	17700	17700	0
77	20240322	172100	2157131550	17700	17700	17700	17700	0
78	20240322	172000	2157131550	17700	17700	17700	17700	0
79	20240322	171900	2157131550	17700	17700	17700	17700	0
80	20240322	171800	2157131550	17700	17700	17700	17700	0
81	20240322	171700	2157131550	17700	17700	17700	17700	0
82	20240322	171600	2157131550	17700	17700	17700	17700	0
83	20240322	171500	2157131550	17700	17700	17700	17700	0
84	20240322	171400	2157131550	17700	17700	17700	17700	0
85	20240322	171300	2157131550	17700	17700	17700	17700	0
86	20240322	171200	2157131550	17700	17700	17700	17700	0
87	20240322	171100	2157131550	17700	17700	17700	17700	0
88	20240322	171000	2157131550	17700	17700	17700	17700	0
89	20240322	170900	2157131550	17700	17700	17700	17700	0
90	20240322	170800	2157131550	17700	17700	17700	17700	0
91	20240322	170700	2157131550	17700	17700	17700	17700	0
92	20240322	170600	2157131550	17700	17700	17700	17700	2396
93	20240322	170500	2157131550	17700	17700	17700	17700	0
94	20240322	170400	2157131550	17700	17700	17700	17700	0
95	20240322	170300	2157131550	17700	17700	17700	17700	0
96	20240322	170200	2157131550	17700	17700	17700	17700	0
97	20240322	170100	2157131550	17700	17700	17700	17700	0
98	20240322	170000	2157131550	17700	17700	17700	17700	0
99	20240322	165900	2157131550	17700	17700	17700	17700	0
100	20240322	165800	2157131550	17700	17700	17700	17700	0
101	20240322	165700	2157131550	17700	17700	17700	17700	0
102	20240322	165600	2157131550	17700	17700	17700	17700	0
103	20240322	165500	2157131550	17700	17700	17700	17700	0
104	20240322	165400	2157131550	17700	17700	17700	17700	0
105	20240322	165300	2157131550	17700	17700	17700	17700	0
106	20240322	165200	2157131550	17700	17700	17700	17700	0
107	20240322	165100	2157131550	17700	17700	17700	17700	0
108	20240322	165000	2157131550	17700	17700	17700	17700	0
109	20240322	164900	2157131550	17700	17700	17700	17700	0
110	20240322	164800	2157131550	17700	17700	17700	17700	0
111	20240322	164700	2157131550	17700	17700	17700	17700	0
112	20240322	164600	2157131550	17700	17700	17700	17700	0
113	20240322	164500	2157131550	17700	17700	17700	17700	0
114	20240322	164400	2157131550	17700	17700	17700	17700	0
115	20240322	164300	2157131550	17700	17700	17700	17700	0
116	20240322	164200	2157131550	17700	17700	17700	17700	0
117	20240322	164100	2157131550	17700	17700	17700	17700	0
118	20240322	164000	2157131550	17700	17700	17700	17700	0
119	20240322	163900	2157131550	17700	17700	17700	17700	0
120	20240322	163800	2157131550	17700	17700	17700	17700	0
121	20240322	163700	2157131550	17700	17700	17700	17700	0
122	20240322	163600	2157131550	17700	17700	17700	17700	2396
123	20240322	163500	2157131550	17700	17700	17700	17700	0
124	20240322	163400	2157131550	17700	17700	17700	17700	0
125	20240322	163300	2157131550	17700	17700	17700	17700	0
126	20240322	163200	2157131550	17700	17700	17700	17700	0
127	20240322	163100	2157131550	17700	17700	17700	17700	0
128	20240322	163000	2157131550	17700	17700	17700	17700	0
129	20240322	162900	2157131550	17700	17700	17700	17700	0
130	20240322	162800	2157131550	17700	17700	17700	17700	0
131	20240322	162700	2157131550	17700	17700	17700	17700	0
132	20240322	162600	2157131550	17700	17700	17700	17700	0
133	20240322	162500	2157131550	17700	17700	17700	17700	0
134	20240322	162400	2157131550	17700	17700	17700	17700	0
135	20240322	162300	2157131550	17700	17700	17700	17700	0
136	20240322	162200	2157131550	17700	17700	17700	17700	0
137	20240322	162100	2157131550	17700	17700	17700	17700	0
138	20240322	162000	2157131550	17700	17700	17700	17700	0
139	20240322	161900	2157131550	17700	17700	17700	17700	0
140	20240322	161800	2157131550	17700	17700	17700	17700	0
141	20240322	161700	2157131550	17700	17700	17700	17700	0
142	20240322	161600	2157131550	17700	17700	17700	17700	0
143	20240322	161500	2157131550	17700	17700	17700	17700	0
144	20240322	161400	2157131550	17700	17700	17700	17700	0
145	20240322	161300	2157131550	17700	17700	17700	17700	0
146	20240322	161200	2157131550	17700	17700	17700	17700	0
147	20240322	161100	2157131550	17700	17700	17700	17700	0
148	20240322	161000	2157131550	17700	17700	17700	17700	0
149	20240322	160900	2157131550	17700	17700	17700	17700	0
150	20240322	160800	2157131550	17700	17700	17700	17700	0
151	20240322	160700	2157131550	17700	17700	17700	17700	0
152	20240322	160600	2157131550	17700	17700	17700	17700	2396
153	20240322	160500	2157131550	17700	17700	17700	17700	0
154	20240322	160400	2157131550	17700	17700	17700	17700	0
155	20240322	160300	2157131550	17700	17700	17700	17700	0
156	20240322	160200	2157131550	17700	17700	17700	17700	0
157	20240322	160100	2157131550	17700	17700	17700	17700	0
158	20240322	160000	2157131550	17700	17700	17700	17700	0
159	20240322	155900	2157131550	17700	17700	17700	17700	0
160	20240322	155800	2157131550	17700	17700	17700	17700	0
161	20240322	155700	2157131550	17700	17700	17700	17700	0
162	20240322	155600	2157131550	17700	17700	17700	17700	0
163	20240322	155500	2157131550	17700	17700	17700	17700	0
164	20240322	155400	2157131550	17700	17700	17700	17700	0
165	20240322	155300	2157131550	17700	17700	17700	17700	0
166	20240322	155200	2157131550	17700	17700	17700	17700	0
167	20240322	155100	2157131550	17700	17700	17700	17700	0
168	20240322	155000	2157131550	17700	17700	17700	17700	0
169	20240322	154900	2157131550	17700	17700	17700	17700	0
170	20240322	154800	2157131550	17700	17700	17700	17700	0
171	20240322	154700	2157131550	17700	17700	17700	17700	0
172	20240322	154600	2157131550	17700	17700	17700	17700	0
173	20240322	154500	2157131550	17700	17700	17700	17700	0
174	20240322	154400	2157131550	17700	17700	17700	17700	0
175	20240322	154300	2157131550	17700	17700	17700	17700	0
176	20240322	154200	2157131550	17700	17700	17700	17700	0
177	20240322	154100	2157131550	17700	17700	17700	17700	0
178	20240322	154000	2157131550	17700	17700	17700	17700	0
179	20240322	153900	2157131550	17700	17700	17700	17700	0
180	20240322	153800	2157131550	17700	17700	17700	17700	0
181	20240322	153700	2157131550	17700	17700	17700	17700	0
182	20240322	153600	2157131550	17700	17700	17700	17700	2396
183	20240322	153500	2157131550	17700	17700	17700	17700	0
184	20240322	153400	2157131550	17700	17700	17700	17700	0
185	20240322	153300	2157131550	17700	17700	17700	17700	0
186	20240322	153200	2157131550	17700	17700	17700	17700	0
187	20240322	153100	2157131550	17700	17700	17700	17700	0
188	20240322	153000	2157131550	17700	17700	17700	17700	2396
189	20240322	152900	2114722350	17650	17650	17650	17650	0
190	20240322	152800	2114722350	17650	17650	17650	17650	0
191	20240322	152700	2114722350	17650	17650	17650	17650	0
192	20240322	152600	2114722350	17650	17650	17650	17650	0
193	20240322	152500	2114722350	17650	17650	17650	17650	0
194	20240322	152400	2114722350	17650	17650	17650	17650	0
195	20240322	152300	2114722350	17650	17650	17650	17650	0
196	20240322	152200	2114722350	17650	17650	17650	17650	0
197	20240322	152100	2114722350	17650	17650	17650	17650	0
198	20240322	152000	2114722350	17650	17650	17650	17650	0
199	20240322	151900	2114722350	17650	17600	17650	17600	34
200	20240322	151800	2114123730	17630	17580	17630	17580	143
201	20240322	151700	2111609690	17590	17590	17630	17590	64
202	20240322	151600	2110483450	17650	17570	17650	17570	112
203	20240322	151500	2108514500	17570	17590	17590	17570	713
204	20240322	151400	2095982790	17660	17570	17660	17570	332
205	20240322	151300	2090131070	17630	17590	17630	17580	2227
206	20240322	151200	2050976470	17580	17590	17590	17580	78
207	20240322	151100	2049605020	17590	17600	17600	17590	49
208	20240322	151000	2048743030	17630	17640	17640	17630	201
209	20240322	150900	2045199310	17640	17630	17640	17630	204
210	20240322	150800	2041600970	17630	17630	17630	17630	0
211	20240322	150700	2041600970	17630	17620	17630	17620	49
212	20240322	150600	2040737480	17620	17570	17620	17570	9
213	20240322	150500	2040579200	17570	17570	17570	17570	239
214	20240322	150400	2036379970	17570	17570	17570	17570	0
215	20240322	150300	2036379970	17570	17590	17590	17570	14
216	20240322	150200	2036133840	17590	17590	17590	17590	50
217	20240322	150100	2035254340	17570	17580	17580	17570	106
218	20240322	150000	2033390990	17570	17570	17570	17570	1
219	20240322	145900	2033373420	17570	17590	17590	17570	601
220	20240322	145800	2022809150	17590	17600	17600	17590	97
221	20240322	145700	2021102120	17690	17690	17690	17690	0
222	20240322	145600	2021102120	17690	17600	17690	17600	101
223	20240322	145500	2019324430	17600	17650	17660	17600	9
224	20240322	145400	2019165560	17610	17610	17610	17610	25
225	20240322	145300	2018725310	17600	17610	17610	17600	27
226	20240322	145200	2018250090	17600	17640	17650	17600	116
227	20240322	145100	2016204980	17650	17650	17650	17650	5
228	20240322	145000	2016116730	17650	17660	17660	17650	319
229	20240322	144900	2010483330	17700	17700	17700	17700	1
230	20240322	144800	2010465630	17660	17660	17660	17660	8
231	20240322	144700	2010324350	17700	17700	17700	17700	0
232	20240322	144600	2010324350	17700	17650	17700	17650	80
233	20240322	144500	2008912300	17690	17690	17690	17690	100
234	20240322	144400	2007143300	17700	17670	17700	17670	112
235	20240322	144300	2005161990	17650	17650	17650	17650	0
236	20240322	144200	2005161990	17650	17650	17650	17650	0
237	20240322	144100	2005161990	17650	17660	17660	17650	694
238	20240322	144000	1992911190	17680	17680	17680	17680	23
239	20240322	143900	1992504550	17690	17680	17690	17670	104
240	20240322	143800	1990666760	17680	17680	17680	17680	0
241	20240322	143700	1990666760	17680	17680	17680	17680	0
242	20240322	143600	1990666760	17680	17680	17680	17680	0
243	20240322	143500	1990666760	17680	17680	17680	17680	0
244	20240322	143400	1990666760	17680	17680	17680	17680	60
245	20240322	143300	1989605960	17690	17690	17690	17690	21
246	20240322	143200	1989234470	17690	17690	17690	17690	100
247	20240322	143100	1987465470	17690	17690	17690	17690	5
248	20240322	143000	1987377020	17700	17690	17700	17690	132
249	20240322	142900	1985041310	17660	17660	17660	17660	0
250	20240322	142800	1985041310	17660	17660	17660	17660	0
251	20240322	142700	1985041310	17660	17690	17690	17660	5
252	20240322	142600	1984952980	17690	17680	17690	17670	27
253	20240322	142500	1984475620	17670	17680	17680	17670	90
254	20240322	142400	1982885020	17690	17690	17690	17690	11
255	20240322	142300	1982690430	17700	17700	17700	17700	0
256	20240322	142200	1982690430	17700	17700	17700	17700	4
257	20240322	142100	1982619630	17690	17690	17690	17690	0
258	20240322	142000	1982619630	17690	17690	17690	17690	28
259	20240322	141900	1982124310	17690	17690	17690	17690	0
260	20240322	141800	1982124310	17690	17690	17690	17690	65
261	20240322	141700	1980974460	17690	17690	17690	17690	1
262	20240322	141600	1980956770	17690	17690	17690	17690	0
263	20240322	141500	1980956770	17690	17690	17690	17690	4
264	20240322	141400	1980886010	17690	17690	17690	17690	0
265	20240322	141300	1980886010	17690	17690	17690	17690	0
266	20240322	141200	1980886010	17690	17690	17690	17690	0
267	20240322	141100	1980886010	17690	17690	17700	17690	114
268	20240322	141000	1978868350	17690	17690	17690	17690	0
269	20240322	140900	1978868350	17690	17690	17690	17690	0
270	20240322	140800	1978868350	17690	17690	17690	17690	17
271	20240322	140700	1978567620	17700	17700	17700	17700	0
272	20240322	140600	1978567620	17700	17700	17700	17700	11
273	20240322	140500	1978372920	17690	17690	17690	17690	22
274	20240322	140400	1977983740	17670	17670	17670	17670	0
275	20240322	140300	1977983740	17670	17680	17680	17670	98
276	20240322	140200	1976251110	17680	17680	17680	17680	38
277	20240322	140100	1975579270	17680	17680	17680	17680	0
278	20240322	140000	1975579270	17680	17680	17680	17680	10
279	20240322	135900	1975402470	17690	17690	17690	17690	6
280	20240322	135800	1975296330	17690	17690	17690	17690	10
281	20240322	135700	1975119430	17670	17670	17670	17670	0
282	20240322	135600	1975119430	17670	17670	17670	17670	1
283	20240322	135500	1975101760	17700	17700	17700	17700	34
284	20240322	135400	1974499960	17660	17660	17660	17660	11
285	20240322	135300	1974305700	17650	17710	17710	17650	327
286	20240322	135200	1968526950	17710	17720	17720	17710	10
287	20240322	135100	1968349820	17720	17720	17720	17720	0
288	20240322	135000	1968349820	17720	17720	17720	17720	213
289	20240322	134900	1964575460	17710	17710	17710	17710	0
290	20240322	134800	1964575460	17710	17710	17710	17710	1
291	20240322	134700	1964557750	17710	17710	17710	17710	6
292	20240322	134600	1964451490	17710	17710	17710	17710	0
293	20240322	134500	1964451490	17710	17690	17710	17690	1114
294	20240322	134400	1944733300	17690	17690	17690	17690	0
295	20240322	134300	1944733300	17690	17690	17690	17690	0
296	20240322	134200	1944733300	17690	17680	17690	17680	8
297	20240322	134100	1944591850	17680	17680	17680	17680	36
298	20240322	134000	1943955370	17670	17680	17680	17670	109
299	20240322	133900	1942028350	17680	17680	17680	17680	0
300	20240322	133800	1942028350	17680	17680	17680	17680	2
301	20240322	133700	1941992990	17690	17690	17690	17690	0
302	20240322	133600	1941992990	17690	17690	17690	17690	0
303	20240322	133500	1941992990	17690	17690	17690	17690	260
304	20240322	133400	1937393590	17690	17690	17690	17690	20
305	20240322	133300	1937039790	17690	17690	17690	17690	0
306	20240322	133200	1937039790	17690	17690	17690	17690	0
307	20240322	133100	1937039790	17690	17690	17690	17690	7
308	20240322	133000	1936915960	17690	17690	17690	17690	0
309	20240322	132900	1936915960	17690	17670	17690	17670	108
310	20240322	132800	1935006600	17680	17680	17680	17680	0
311	20240322	132700	1935006600	17680	17650	17680	17650	2
312	20240322	132600	1934971270	17690	17660	17690	17660	131
313	20240322	132500	1932657780	17700	17690	17700	17690	300
314	20240322	132400	1927348250	17690	17690	17690	17690	0
315	20240322	132300	1927348250	17690	17690	17690	17690	20
316	20240322	132200	1926994450	17700	17700	17700	17700	10
317	20240322	132100	1926817450	17700	17700	17700	17700	0
318	20240322	132000	1926817450	17700	17640	17700	17640	425
319	20240322	131900	1919297460	17640	17650	17650	17640	16
320	20240322	131800	1919015170	17640	17610	17640	17610	338
321	20240322	131700	1913056440	17610	17610	17610	17610	97
322	20240322	131600	1911348270	17610	17610	17610	17610	0
323	20240322	131500	1911348270	17610	17600	17610	17600	278
324	20240322	131400	1906452790	17600	17600	17600	17600	0
325	20240322	131300	1906452790	17600	17580	17600	17560	161
326	20240322	131200	1903623440	17590	17590	17590	17590	22
327	20240322	131100	1903236460	17590	17610	17610	17590	59
328	20240322	131000	1902198450	17600	17620	17620	17600	236
329	20240322	130900	1898044710	17620	17630	17630	17620	393
330	20240322	130800	1891119960	17640	17640	17640	17640	0
331	20240322	130700	1891119960	17640	17640	17640	17640	5
332	20240322	130600	1891031760	17620	17630	17630	17620	70
333	20240322	130500	1889798190	17630	17630	17630	17630	1
334	20240322	130400	1889780560	17630	17630	17630	17630	17
335	20240322	130300	1889480850	17630	17640	17640	17630	33
336	20240322	130200	1888899040	17630	17630	17630	17620	231
337	20240322	130100	1884827570	17630	17650	17650	17630	584
338	20240322	130000	1874527000	17660	17670	17670	17660	30
339	20240322	125900	1873997040	17680	17680	17680	17680	27
340	20240322	125800	1873519680	17680	17680	17680	17680	0
341	20240322	125700	1873519680	17680	17680	17680	17680	64
342	20240322	125600	1872388160	17680	17680	17680	17680	0
343	20240322	125500	1872388160	17680	17680	17680	17680	30
344	20240322	125400	1871857760	17680	17680	17680	17680	10
345	20240322	125300	1871680960	17680	17680	17680	17680	0
346	20240322	125200	1871680960	17680	17680	17680	17680	139
347	20240322	125100	1869223440	17700	17690	17700	17690	35
348	20240322	125000	1868604050	17700	17700	17700	17700	0
349	20240322	124900	1868604050	17700	17700	17700	17700	0
350	20240322	124800	1868604050	17700	17700	17700	17700	95
351	20240322	124700	1866922550	17670	17680	17680	17670	1000
352	20240322	124600	1849249010	17690	17690	17690	17690	514
353	20240322	124500	1840156350	17720	17700	17720	17700	20
354	20240322	124400	1839802330	17690	17690	17690	17690	0
355	20240322	124300	1839802330	17690	17690	17690	17690	0
356	20240322	124200	1839802330	17690	17690	17690	17690	57
357	20240322	124100	1838794000	17700	17720	17720	17700	155
358	20240322	124000	1836050400	17720	17720	17720	17720	9
359	20240322	123900	1835890920	17700	17700	17700	17700	0
360	20240322	123800	1835890920	17700	17720	17720	17700	81
361	20240322	123700	1834457000	17700	17700	17700	17700	96
362	20240322	123600	1832757800	17730	17730	17730	17730	5
363	20240322	123500	1832669150	17700	17700	17700	17700	0
364	20240322	123400	1832669150	17700	17700	17700	17700	2
365	20240322	123300	1832633750	17740	17740	17740	17740	1
366	20240322	123200	1832616010	17690	17690	17690	17690	2
367	20240322	123100	1832580630	17740	17700	17740	17700	541
368	20240322	123000	1823004730	17740	17700	17740	17700	3
369	20240322	122900	1822951550	17750	17740	17750	17700	254
370	20240322	122800	1818448060	17740	17740	17740	17730	574
371	20240322	122700	1808267870	17730	17760	17760	17730	43
372	20240322	122600	1807505420	17760	17760	17760	17760	2
373	20240322	122500	1807469900	17760	17740	17760	17740	47
374	20240322	122400	1806635600	17750	17750	17750	17750	2
375	20240322	122300	1806600100	17760	17760	17760	17760	0
376	20240322	122200	1806600100	17760	17770	17770	17760	680
377	20240322	122100	1794519530	17770	17770	17770	17770	2
378	20240322	122000	1794483990	17780	17780	17780	17780	1
379	20240322	121900	1794466210	17780	17780	17780	17780	95
380	20240322	121800	1792777110	17770	17780	17780	17770	28
381	20240322	121700	1792279530	17770	17770	17770	17770	0
382	20240322	121600	1792279530	17770	17800	17800	17770	21
383	20240322	121500	1791906330	17800	17780	17800	17770	303
384	20240322	121400	1786518690	17770	17770	17770	17770	2
385	20240322	121300	1786483150	17780	17780	17780	17780	145
386	20240322	121200	1783905050	17780	17760	17780	17760	128
387	20240322	121100	1781629610	17760	17780	17780	17760	114
388	20240322	121000	1779604670	17780	17780	17780	17780	80
389	20240322	120900	1778182270	17780	17770	17780	17760	102
390	20240322	120800	1776369710	17770	17760	17780	17760	677
391	20240322	120700	1764339400	17740	17740	17740	17740	9
392	20240322	120600	1764179740	17780	17770	17780	17740	96
393	20240322	120500	1762474530	17780	17780	17780	17780	0
394	20240322	120400	1762474530	17780	17730	17780	17730	110
395	20240322	120300	1760519940	17770	17730	17770	17730	102
396	20240322	120200	1758708490	17750	17750	17750	17750	1
397	20240322	120100	1758690740	17730	17700	17740	17700	157
398	20240322	120000	1755906740	17670	17670	17670	17670	2
399	20240322	115900	1755871400	17720	17720	17720	17720	448
400	20240322	115800	1747932840	17730	17730	17730	17730	1
401	20240322	115700	1747915110	17730	17730	17730	17730	1
402	20240322	115600	1747897380	17740	17670	17740	17670	232
403	20240322	115500	1743789450	17690	17670	17690	17670	321
404	20240322	115400	1738115260	17690	17710	17710	17690	1714
405	20240322	115300	1707793970	17720	17720	17720	17720	0
406	20240322	115200	1707793970	17720	17720	17730	17690	702
407	20240322	115100	1695369530	17730	17730	17730	17730	12
408	20240322	115000	1695156770	17730	17740	17740	17720	405
409	20240322	114900	1687976310	17740	17750	17750	17740	7
410	20240322	114800	1687852070	17750	17740	17750	17740	7
411	20240322	114700	1687727880	17740	17740	17740	17740	20
412	20240322	114600	1687373080	17760	17760	17760	17760	10
413	20240322	114500	1687195480	17760	17760	17760	17760	5
414	20240322	114400	1687106680	17760	17740	17760	17740	12
415	20240322	114300	1686893700	17750	17780	17780	17750	93
416	20240322	114200	1685242800	17750	17750	17780	17750	383
417	20240322	114100	1678436820	17780	17780	17780	17750	606
418	20240322	114000	1667678040	17780	17750	17780	17750	325
419	20240322	113900	1661904920	17750	17770	17770	17750	229
420	20240322	113800	1657837720	17770	17800	17800	17770	478
421	20240322	113700	1649341210	17800	17760	17800	17760	536
422	20240322	113600	1639803630	17790	17720	17790	17720	1597
423	20240322	113500	1611449000	17710	17710	17730	17670	32
424	20240322	113400	1610882540	17670	17690	17730	17640	60
425	20240322	113300	1609822000	17730	17710	17730	17700	216
426	20240322	113200	1605998290	17730	17710	17730	17710	16
427	20240322	113100	1605714810	17730	17730	17730	17730	5
428	20240322	113000	1605626160	17730	17730	17730	17730	17
429	20240322	112900	1605324750	17730	17750	17750	17680	57
430	20240322	112800	1604314280	17750	17670	17750	17670	20
431	20240322	112700	1603959680	17750	17730	17750	17700	39
432	20240322	112600	1603267770	17690	17680	17720	17680	727
433	20240322	112500	1590400610	17680	17630	17680	17630	187
434	20240322	112400	1587096780	17630	17630	17650	17630	173
435	20240322	112300	1584045360	17610	17630	17630	17610	17
436	20240322	112200	1583745850	17630	17620	17630	17610	242
437	20240322	112100	1579483310	17670	17630	17670	17630	32
438	20240322	112000	1578918950	17640	17640	17640	17640	18
439	20240322	111900	1578601430	17640	17650	17650	17640	43
440	20240322	111800	1577842600	17660	17670	17670	17660	9
441	20240322	111700	1577683580	17680	17670	17680	17660	135
442	20240322	111600	1575298210	17670	17680	17690	17670	17
443	20240322	111500	1574997610	17680	17700	17700	17680	27
444	20240322	111400	1574519870	17700	17700	17700	17700	5
445	20240322	111300	1574431370	17690	17690	17690	17690	8
446	20240322	111200	1574289850	17680	17680	17710	17680	6
447	20240322	111100	1574183700	17710	17670	17710	17670	15
448	20240322	111000	1573918450	17710	17670	17710	17670	6
449	20240322	110900	1573812230	17710	17680	17710	17670	12
450	20240322	110800	1573599990	17700	17700	17700	17700	5
451	20240322	110700	1573511490	17710	17710	17710	17710	11
452	20240322	110600	1573316680	17710	17710	17710	17710	5
453	20240322	110500	1573228130	17710	17710	17710	17710	32
454	20240322	110400	1572661410	17710	17710	17710	17710	5
455	20240322	110300	1572572860	17710	17710	17710	17700	86
456	20240322	110200	1571050640	17700	17640	17700	17620	4315
457	20240322	110100	1494951440	17680	17630	17680	17620	164
458	20240322	110000	1492061110	17630	17620	17630	17620	361
459	20240322	105900	1485700280	17660	17610	17660	17610	335
460	20240322	105800	1479798190	17590	17620	17620	17590	6
461	20240322	105700	1479692500	17560	17630	17630	17540	1842
462	20240322	105600	1447326470	17630	17660	17660	17630	372
463	20240322	105500	1440759780	17680	17660	17680	17630	582
464	20240322	105400	1430489680	17660	17700	17700	17660	4
465	20240322	105300	1430418960	17630	17670	17710	17590	1250
466	20240322	105200	1408409580	17640	17630	17640	17610	226
467	20240322	105100	1404427410	17640	17630	17640	17630	150
468	20240322	105000	1401781530	17640	17650	17650	17640	171
469	20240322	104900	1398765040	17670	17650	17670	17650	713
470	20240322	104800	1386180490	17650	17690	17690	17650	87
471	20240322	104700	1384643850	17720	17700	17720	17700	51
472	20240322	104600	1383741050	17720	17700	17720	17690	34
473	20240322	104500	1383139400	17720	17720	17720	17720	5
474	20240322	104400	1383050800	17730	17730	17730	17720	276
475	20240322	104300	1378159230	17730	17740	17750	17730	156
476	20240322	104200	1375392030	17750	17730	17750	17730	16
477	20240322	104100	1375108240	17750	17720	17750	17720	56
478	20240322	104000	1374115440	17720	17750	17760	17720	437
479	20240322	103900	1366362260	17780	17770	17780	17750	133
480	20240322	103800	1364000730	17750	17780	17780	17750	28
481	20240322	103700	1363503540	17780	17780	17790	17760	71
482	20240322	103600	1362242370	17790	17800	17800	17790	17
483	20240322	103500	1361939830	17800	17800	17800	17800	7
484	20240322	103400	1361815230	17800	17840	17840	17800	167
485	20240322	103300	1358839510	17820	17780	17820	17780	386
486	20240322	103200	1351968250	17760	17760	17800	17760	1751
487	20240322	103100	1320837210	17750	17730	17750	17730	225
488	20240322	103000	1316845000	17720	17690	17720	17690	34
489	20240322	102900	1316242620	17720	17690	17720	17690	358
490	20240322	102800	1309906640	17680	17680	17680	17680	42
491	20240322	102700	1309164080	17680	17670	17680	17670	13
492	20240322	102600	1308934250	17680	17660	17680	17660	30
493	20240322	102500	1308404330	17660	17650	17660	17630	22
494	20240322	102400	1308016270	17650	17620	17650	17620	53
495	20240322	102300	1307081030	17610	17620	17650	17610	8
496	20240322	102200	1306940050	17610	17610	17610	17610	6
497	20240322	102100	1306834390	17610	17590	17610	17590	227
498	20240322	102000	1302839270	17590	17550	17590	17550	1143
499	20240322	101900	1282761610	17550	17570	17570	17550	331
500	20240322	101800	1276950530	17580	17580	17580	17580	6
501	20240322	101700	1276845050	17560	17560	17580	17560	457
502	20240322	101600	1268816850	17560	17560	17570	17560	466
503	20240322	101500	1260633610	17560	17560	17580	17550	1245
504	20240322	101400	1238773190	17580	17580	17580	17570	516
505	20240322	101300	1229704370	17590	17640	17640	17590	348
506	20240322	101200	1223576210	17640	17620	17640	17600	90
507	20240322	101100	1221991440	17650	17600	17650	17600	10
508	20240322	101000	1221815090	17590	17590	17650	17590	1112
509	20240322	100900	1202222690	17590	17590	17590	17590	1
510	20240322	100800	1202205100	17600	17580	17600	17580	275
511	20240322	100700	1197367380	17580	17610	17610	17580	424
512	20240322	100600	1189906590	17610	17620	17630	17600	531
513	20240322	100500	1180553840	17630	17640	17640	17630	51
514	20240322	100400	1179654610	17600	17650	17650	17600	597
515	20240322	100300	1169138900	17650	17650	17650	17650	14
516	20240322	100200	1168891800	17660	17640	17660	17640	53
517	20240322	100100	1167956560	17640	17670	17670	17630	665
518	20240322	100000	1156223590	17690	17680	17690	17670	78
519	20240322	095900	1154843820	17680	17670	17680	17670	7
520	20240322	095800	1154720070	17670	17660	17670	17640	230
521	20240322	095700	1150656700	17660	17650	17660	17640	437
522	20240322	095600	1142945080	17660	17670	17670	17640	386
523	20240322	095500	1136131570	17670	17680	17680	17650	169
524	20240322	095400	1133148540	17680	17660	17700	17640	182
525	20240322	095300	1129935500	17670	17700	17700	17670	108
526	20240322	095200	1128025860	17690	17680	17690	17680	69
527	20240322	095100	1126805770	17690	17690	17690	17660	10
528	20240322	095000	1126628900	17670	17690	17690	17650	105
529	20240322	094900	1124774480	17700	17700	17700	17660	130
530	20240322	094800	1122476760	17720	17700	17720	17700	43
531	20240322	094700	1121715360	17680	17650	17680	17620	514
532	20240322	094600	1112643000	17660	17700	17700	17660	134
533	20240322	094500	1110275290	17700	17680	17700	17680	77
534	20240322	094400	1108912610	17710	17700	17710	17690	300
535	20240322	094300	1103600130	17710	17680	17710	17680	25
536	20240322	094200	1103157570	17680	17710	17730	17680	353
537	20240322	094100	1096910990	17730	17720	17730	17710	115
538	20240322	094000	1094873780	17720	17670	17720	17670	497
539	20240322	093900	1086082000	17670	17680	17680	17660	212
540	20240322	093800	1082335360	17680	17660	17680	17660	119
541	20240322	093700	1080232140	17660	17690	17700	17660	567
542	20240322	093600	1070214320	17690	17640	17690	17640	630
543	20240322	093500	1059080640	17640	17680	17680	17630	864
544	20240322	093400	1043837770	17690	17680	17690	17680	107
545	20240322	093300	1041944970	17700	17670	17700	17670	398
546	20240322	093200	1034909220	17670	17660	17690	17660	147
547	20240322	093100	1032312940	17660	17710	17710	17650	470
548	20240322	093000	1023994210	17710	17690	17710	17690	75
549	20240322	092900	1022667420	17690	17690	17690	17680	63
550	20240322	092800	1021553350	17690	17630	17690	17630	609
551	20240322	092700	1010808830	17620	17580	17640	17580	562
552	20240322	092600	1000902070	17600	17560	17600	17550	208
553	20240322	092500	997249560	17560	17590	17590	17560	351
554	20240322	092400	991082990	17560	17500	17560	17490	2408
555	20240322	092300	948907170	17500	17550	17550	17500	2521
556	20240322	092200	904775730	17550	17610	17610	17540	260
557	20240322	092100	900209530	17610	17530	17610	17520	13
558	20240322	092000	899981280	17610	17530	17610	17530	76
559	20240322	091900	898648520	17530	17520	17530	17500	1181
560	20240322	091800	877960540	17530	17570	17570	17530	1671
561	20240322	091700	848628790	17580	17560	17610	17550	876
562	20240322	091600	833239630	17620	17550	17620	17510	714
563	20240322	091500	820722000	17510	17520	17550	17440	4152
564	20240322	091400	748097380	17510	17480	17510	17480	985
565	20240322	091300	730876090	17480	17480	17510	17480	961
566	20240322	091200	714077330	17480	17540	17540	17420	306
567	20240322	091100	708741500	17420	17450	17450	17400	3081
568	20240322	091000	655035570	17450	17440	17490	17430	4038
569	20240322	090900	584475770	17440	17470	17470	17430	2153
570	20240322	090800	546906040	17470	17770	17770	17470	6611
571	20240322	090700	430807930	17780	17680	17800	17630	819
572	20240322	090600	416294790	17680	17700	17710	17600	3831
573	20240322	090500	348718490	17680	17740	17740	17680	1933
574	20240322	090400	314523300	17710	17750	17760	17700	1424
575	20240322	090300	289278310	17700	17680	17760	17670	1512
576	20240322	090200	262541680	17670	17720	17720	17660	2972
577	20240322	090100	209908840	17720	17850	17890	17720	2036
578	20240322	090000	173671830	17810	18000	18010	17810	9684