KissMeData/080160/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	195100	1423396320	15890	15890	15890	15890	1042
3	20240313	195000	1423396320	15890	15890	15890	15890	0
4	20240313	194900	1423396320	15890	15890	15890	15890	0
5	20240313	194800	1423396320	15890	15890	15890	15890	0
6	20240313	194700	1423396320	15890	15890	15890	15890	0
7	20240313	194600	1423396320	15890	15890	15890	15890	0
8	20240313	194500	1423396320	15890	15890	15890	15890	0
9	20240313	194400	1423396320	15890	15890	15890	15890	0
10	20240313	194300	1423396320	15890	15890	15890	15890	0
11	20240313	194200	1423396320	15890	15890	15890	15890	0
12	20240313	194100	1423396320	15890	15890	15890	15890	0
13	20240313	194000	1423396320	15890	15890	15890	15890	0
14	20240313	193900	1423396320	15890	15890	15890	15890	0
15	20240313	193800	1423396320	15890	15890	15890	15890	0
16	20240313	193700	1423396320	15890	15890	15890	15890	0
17	20240313	193600	1423396320	15890	15890	15890	15890	0
18	20240313	193500	1423396320	15890	15890	15890	15890	0
19	20240313	193400	1423396320	15890	15890	15890	15890	0
20	20240313	193300	1423396320	15890	15890	15890	15890	0
21	20240313	193200	1423396320	15890	15890	15890	15890	0
22	20240313	193100	1423396320	15890	15890	15890	15890	0
23	20240313	193000	1423396320	15890	15890	15890	15890	0
24	20240313	192900	1423396320	15890	15890	15890	15890	0
25	20240313	192800	1423396320	15890	15890	15890	15890	0
26	20240313	192700	1423396320	15890	15890	15890	15890	0
27	20240313	192600	1423396320	15890	15890	15890	15890	0
28	20240313	192500	1423396320	15890	15890	15890	15890	0
29	20240313	192400	1423396320	15890	15890	15890	15890	0
30	20240313	192300	1423396320	15890	15890	15890	15890	0
31	20240313	192200	1423396320	15890	15890	15890	15890	0
32	20240313	192100	1423396320	15890	15890	15890	15890	1042
33	20240313	192000	1423396320	15890	15890	15890	15890	0
34	20240313	191900	1423396320	15890	15890	15890	15890	0
35	20240313	191800	1423396320	15890	15890	15890	15890	0
36	20240313	191700	1423396320	15890	15890	15890	15890	0
37	20240313	191600	1423396320	15890	15890	15890	15890	0
38	20240313	191500	1423396320	15890	15890	15890	15890	0
39	20240313	191400	1423396320	15890	15890	15890	15890	0
40	20240313	191300	1423396320	15890	15890	15890	15890	0
41	20240313	191200	1423396320	15890	15890	15890	15890	0
42	20240313	191100	1423396320	15890	15890	15890	15890	0
43	20240313	191000	1423396320	15890	15890	15890	15890	0
44	20240313	190900	1423396320	15890	15890	15890	15890	0
45	20240313	190800	1423396320	15890	15890	15890	15890	0
46	20240313	190700	1423396320	15890	15890	15890	15890	0
47	20240313	190600	1423396320	15890	15890	15890	15890	0
48	20240313	190500	1423396320	15890	15890	15890	15890	0
49	20240313	190400	1423396320	15890	15890	15890	15890	0
50	20240313	190300	1423396320	15890	15890	15890	15890	0
51	20240313	190200	1423396320	15890	15890	15890	15890	0
52	20240313	190100	1423396320	15890	15890	15890	15890	0
53	20240313	190000	1423396320	15890	15890	15890	15890	0
54	20240313	185900	1423396320	15890	15890	15890	15890	0
55	20240313	185800	1423396320	15890	15890	15890	15890	0
56	20240313	185700	1423396320	15890	15890	15890	15890	0
57	20240313	185600	1423396320	15890	15890	15890	15890	0
58	20240313	185500	1423396320	15890	15890	15890	15890	0
59	20240313	185400	1423396320	15890	15890	15890	15890	0
60	20240313	185300	1423396320	15890	15890	15890	15890	0
61	20240313	185200	1423396320	15890	15890	15890	15890	0
62	20240313	185100	1423396320	15890	15890	15890	15890	1042
63	20240313	185000	1423396320	15890	15890	15890	15890	0
64	20240313	184900	1423396320	15890	15890	15890	15890	0
65	20240313	184800	1423396320	15890	15890	15890	15890	0
66	20240313	184700	1423396320	15890	15890	15890	15890	0
67	20240313	184600	1423396320	15890	15890	15890	15890	0
68	20240313	184500	1423396320	15890	15890	15890	15890	0
69	20240313	184400	1423396320	15890	15890	15890	15890	0
70	20240313	184300	1423396320	15890	15890	15890	15890	0
71	20240313	184200	1423396320	15890	15890	15890	15890	0
72	20240313	184100	1423396320	15890	15890	15890	15890	0
73	20240313	184000	1423396320	15890	15890	15890	15890	0
74	20240313	183900	1423396320	15890	15890	15890	15890	0
75	20240313	183800	1423396320	15890	15890	15890	15890	0
76	20240313	183700	1423396320	15890	15890	15890	15890	0
77	20240313	183600	1423396320	15890	15890	15890	15890	0
78	20240313	183500	1423396320	15890	15890	15890	15890	0
79	20240313	183400	1423396320	15890	15890	15890	15890	0
80	20240313	183300	1423396320	15890	15890	15890	15890	0
81	20240313	183200	1423396320	15890	15890	15890	15890	0
82	20240313	183100	1423396320	15890	15890	15890	15890	0
83	20240313	183000	1423396320	15890	15890	15890	15890	0
84	20240313	182900	1423396320	15890	15890	15890	15890	0
85	20240313	182800	1423396320	15890	15890	15890	15890	0
86	20240313	182700	1423396320	15890	15890	15890	15890	0
87	20240313	182600	1423396320	15890	15890	15890	15890	0
88	20240313	182500	1423396320	15890	15890	15890	15890	0
89	20240313	182400	1423396320	15890	15890	15890	15890	0
90	20240313	182300	1423396320	15890	15890	15890	15890	0
91	20240313	182200	1423396320	15890	15890	15890	15890	0
92	20240313	182100	1423396320	15890	15890	15890	15890	1042
93	20240313	182000	1423396320	15890	15890	15890	15890	0
94	20240313	181900	1423396320	15890	15890	15890	15890	0
95	20240313	181800	1423396320	15890	15890	15890	15890	0
96	20240313	181700	1423396320	15890	15890	15890	15890	0
97	20240313	181600	1423396320	15890	15890	15890	15890	0
98	20240313	181500	1423396320	15890	15890	15890	15890	0
99	20240313	181400	1423396320	15890	15890	15890	15890	0
100	20240313	181300	1423396320	15890	15890	15890	15890	0
101	20240313	181200	1423396320	15890	15890	15890	15890	0
102	20240313	181100	1423396320	15890	15890	15890	15890	0
103	20240313	181000	1423396320	15890	15890	15890	15890	0
104	20240313	180900	1423396320	15890	15890	15890	15890	0
105	20240313	180800	1423396320	15890	15890	15890	15890	0
106	20240313	180700	1423396320	15890	15890	15890	15890	0
107	20240313	180600	1423396320	15890	15890	15890	15890	0
108	20240313	180500	1423396320	15890	15890	15890	15890	0
109	20240313	180400	1423396320	15890	15890	15890	15890	0
110	20240313	180300	1423396320	15890	15890	15890	15890	0
111	20240313	180200	1423396320	15890	15890	15890	15890	0
112	20240313	180100	1423396320	15890	15890	15890	15890	0
113	20240313	180000	1423396320	15890	15890	15890	15890	0
114	20240313	175900	1423396320	15890	15890	15890	15890	0
115	20240313	175800	1423396320	15890	15890	15890	15890	0
116	20240313	175700	1423396320	15890	15890	15890	15890	0
117	20240313	175600	1423396320	15890	15890	15890	15890	0
118	20240313	175500	1423396320	15890	15890	15890	15890	0
119	20240313	175400	1423396320	15890	15890	15890	15890	0
120	20240313	175300	1423396320	15890	15890	15890	15890	0
121	20240313	175200	1423396320	15890	15890	15890	15890	0
122	20240313	175100	1423396320	15890	15890	15890	15890	1042
123	20240313	175000	1423396320	15890	15890	15890	15890	0
124	20240313	174900	1423396320	15890	15890	15890	15890	0
125	20240313	174800	1423396320	15890	15890	15890	15890	0
126	20240313	174700	1423396320	15890	15890	15890	15890	0
127	20240313	174600	1423396320	15890	15890	15890	15890	0
128	20240313	174500	1423396320	15890	15890	15890	15890	0
129	20240313	174400	1423396320	15890	15890	15890	15890	0
130	20240313	174300	1423396320	15890	15890	15890	15890	0
131	20240313	174200	1423396320	15890	15890	15890	15890	0
132	20240313	174100	1423396320	15890	15890	15890	15890	0
133	20240313	174000	1423396320	15890	15890	15890	15890	0
134	20240313	173900	1423396320	15890	15890	15890	15890	0
135	20240313	173800	1423396320	15890	15890	15890	15890	0
136	20240313	173700	1423396320	15890	15890	15890	15890	0
137	20240313	173600	1423396320	15890	15890	15890	15890	0
138	20240313	173500	1423396320	15890	15890	15890	15890	0
139	20240313	173400	1423396320	15890	15890	15890	15890	0
140	20240313	173300	1423396320	15890	15890	15890	15890	0
141	20240313	173200	1423396320	15890	15890	15890	15890	0
142	20240313	173100	1423396320	15890	15890	15890	15890	0
143	20240313	173000	1423396320	15890	15890	15890	15890	0
144	20240313	172900	1423396320	15890	15890	15890	15890	0
145	20240313	172800	1423396320	15890	15890	15890	15890	0
146	20240313	172700	1423396320	15890	15890	15890	15890	0
147	20240313	172600	1423396320	15890	15890	15890	15890	0
148	20240313	172500	1423396320	15890	15890	15890	15890	0
149	20240313	172400	1423396320	15890	15890	15890	15890	0
150	20240313	172300	1423396320	15890	15890	15890	15890	0
151	20240313	172200	1423396320	15890	15890	15890	15890	0
152	20240313	172100	1423396320	15890	15890	15890	15890	1042
153	20240313	172000	1423396320	15890	15890	15890	15890	0
154	20240313	171900	1423396320	15890	15890	15890	15890	0
155	20240313	171800	1423396320	15890	15890	15890	15890	0
156	20240313	171700	1423396320	15890	15890	15890	15890	0
157	20240313	171600	1423396320	15890	15890	15890	15890	0
158	20240313	171500	1423396320	15890	15890	15890	15890	0
159	20240313	171400	1423396320	15890	15890	15890	15890	0
160	20240313	171300	1423396320	15890	15890	15890	15890	0
161	20240313	171200	1423396320	15890	15890	15890	15890	0
162	20240313	171100	1423396320	15890	15890	15890	15890	0
163	20240313	171000	1423396320	15890	15890	15890	15890	0
164	20240313	170900	1423396320	15890	15890	15890	15890	0
165	20240313	170800	1423396320	15890	15890	15890	15890	0
166	20240313	170700	1423396320	15890	15890	15890	15890	0
167	20240313	170600	1423396320	15890	15890	15890	15890	0
168	20240313	170500	1423396320	15890	15890	15890	15890	0
169	20240313	170400	1423396320	15890	15890	15890	15890	0
170	20240313	170300	1423396320	15890	15890	15890	15890	0
171	20240313	170200	1423396320	15890	15890	15890	15890	0
172	20240313	170100	1423396320	15890	15890	15890	15890	0
173	20240313	170000	1423396320	15890	15890	15890	15890	0
174	20240313	165900	1423396320	15890	15890	15890	15890	0
175	20240313	165800	1423396320	15890	15890	15890	15890	0
176	20240313	165700	1423396320	15890	15890	15890	15890	0
177	20240313	165600	1423396320	15890	15890	15890	15890	0
178	20240313	165500	1423396320	15890	15890	15890	15890	0
179	20240313	165400	1423396320	15890	15890	15890	15890	0
180	20240313	165300	1423396320	15890	15890	15890	15890	0
181	20240313	165200	1423396320	15890	15890	15890	15890	0
182	20240313	165100	1423396320	15890	15890	15890	15890	1042
183	20240313	165000	1423396320	15890	15890	15890	15890	0
184	20240313	164900	1423396320	15890	15890	15890	15890	0
185	20240313	164800	1423396320	15890	15890	15890	15890	0
186	20240313	164700	1423396320	15890	15890	15890	15890	0
187	20240313	164600	1423396320	15890	15890	15890	15890	0
188	20240313	164500	1423396320	15890	15890	15890	15890	0
189	20240313	164400	1423396320	15890	15890	15890	15890	0
190	20240313	164300	1423396320	15890	15890	15890	15890	0
191	20240313	164200	1423396320	15890	15890	15890	15890	0
192	20240313	164100	1423396320	15890	15890	15890	15890	0
193	20240313	164000	1423396320	15890	15890	15890	15890	0
194	20240313	163900	1423396320	15890	15890	15890	15890	0
195	20240313	163800	1423396320	15890	15890	15890	15890	0
196	20240313	163700	1423396320	15890	15890	15890	15890	0
197	20240313	163600	1423396320	15890	15890	15890	15890	0
198	20240313	163500	1423396320	15890	15890	15890	15890	0
199	20240313	163400	1423396320	15890	15890	15890	15890	0
200	20240313	163300	1423396320	15890	15890	15890	15890	0
201	20240313	163200	1423396320	15890	15890	15890	15890	0
202	20240313	163100	1423396320	15890	15890	15890	15890	0
203	20240313	163000	1423396320	15890	15890	15890	15890	0
204	20240313	162900	1423396320	15890	15890	15890	15890	0
205	20240313	162800	1423396320	15890	15890	15890	15890	0
206	20240313	162700	1423396320	15890	15890	15890	15890	0
207	20240313	162600	1423396320	15890	15890	15890	15890	0
208	20240313	162500	1423396320	15890	15890	15890	15890	0
209	20240313	162400	1423396320	15890	15890	15890	15890	0
210	20240313	162300	1423396320	15890	15890	15890	15890	0
211	20240313	162200	1423396320	15890	15890	15890	15890	0
212	20240313	162100	1423396320	15890	15890	15890	15890	1042
213	20240313	162000	1423396320	15890	15890	15890	15890	0
214	20240313	161900	1423396320	15890	15890	15890	15890	0
215	20240313	161800	1423396320	15890	15890	15890	15890	0
216	20240313	161700	1423396320	15890	15890	15890	15890	0
217	20240313	161600	1423396320	15890	15890	15890	15890	0
218	20240313	161500	1423396320	15890	15890	15890	15890	0
219	20240313	161400	1423396320	15890	15890	15890	15890	0
220	20240313	161300	1423396320	15890	15890	15890	15890	0
221	20240313	161200	1423396320	15890	15890	15890	15890	0
222	20240313	161100	1423396320	15890	15890	15890	15890	0
223	20240313	161000	1423396320	15890	15890	15890	15890	0
224	20240313	160900	1423396320	15890	15890	15890	15890	0
225	20240313	160800	1423396320	15890	15890	15890	15890	0
226	20240313	160700	1423396320	15890	15890	15890	15890	0
227	20240313	160600	1423396320	15890	15890	15890	15890	0
228	20240313	160500	1423396320	15890	15890	15890	15890	0
229	20240313	160400	1423396320	15890	15890	15890	15890	0
230	20240313	160300	1423396320	15890	15890	15890	15890	0
231	20240313	160200	1423396320	15890	15890	15890	15890	0
232	20240313	160100	1423396320	15890	15890	15890	15890	0
233	20240313	160000	1423396320	15890	15890	15890	15890	0
234	20240313	155900	1423396320	15890	15890	15890	15890	0
235	20240313	155800	1423396320	15890	15890	15890	15890	0
236	20240313	155700	1423396320	15890	15890	15890	15890	0
237	20240313	155600	1423396320	15890	15890	15890	15890	0
238	20240313	155500	1423396320	15890	15890	15890	15890	0
239	20240313	155400	1423396320	15890	15890	15890	15890	0
240	20240313	155300	1423396320	15890	15890	15890	15890	0
241	20240313	155200	1423396320	15890	15890	15890	15890	0
242	20240313	155100	1423396320	15890	15890	15890	15890	1042
243	20240313	155000	1423396320	15890	15890	15890	15890	0
244	20240313	154900	1423396320	15890	15890	15890	15890	0
245	20240313	154800	1423396320	15890	15890	15890	15890	0
246	20240313	154700	1423396320	15890	15890	15890	15890	0
247	20240313	154600	1423396320	15890	15890	15890	15890	0
248	20240313	154500	1423396320	15890	15890	15890	15890	0
249	20240313	154400	1423396320	15890	15890	15890	15890	0
250	20240313	154300	1423396320	15890	15890	15890	15890	0
251	20240313	154200	1423396320	15890	15890	15890	15890	0
252	20240313	154100	1423396320	15890	15890	15890	15890	0
253	20240313	154000	1423396320	15890	15890	15890	15890	0
254	20240313	153900	1423396320	15890	15890	15890	15890	0
255	20240313	153800	1423396320	15890	15890	15890	15890	0
256	20240313	153700	1423396320	15890	15890	15890	15890	0
257	20240313	153600	1423396320	15890	15890	15890	15890	0
258	20240313	153500	1423396320	15890	15890	15890	15890	0
259	20240313	153400	1423396320	15890	15890	15890	15890	0
260	20240313	153300	1423396320	15890	15890	15890	15890	0
261	20240313	153200	1423396320	15890	15890	15890	15890	0
262	20240313	153100	1423396320	15890	15890	15890	15890	0
263	20240313	153000	1423396320	15890	15890	15890	15890	1042
264	20240313	152900	1406838940	15920	15920	15920	15920	0
265	20240313	152800	1406838940	15920	15920	15920	15920	0
266	20240313	152700	1406838940	15920	15920	15920	15920	0
267	20240313	152600	1406838940	15920	15920	15920	15920	0
268	20240313	152500	1406838940	15920	15920	15920	15920	0
269	20240313	152400	1406838940	15920	15920	15920	15920	0
270	20240313	152300	1406838940	15920	15920	15920	15920	0
271	20240313	152200	1406838940	15920	15920	15920	15920	0
272	20240313	152100	1406838940	15920	15920	15920	15920	0
273	20240313	152000	1406838940	15920	15920	15920	15920	0
274	20240313	151900	1406838940	15920	15890	15920	15890	45
275	20240313	151800	1406123290	15900	15900	15900	15890	3
276	20240313	151700	1406075600	15900	15900	15920	15890	64
277	20240313	151600	1405057990	15900	15890	15900	15890	211
278	20240313	151500	1401705140	15880	15890	15890	15880	6
279	20240313	151400	1401609820	15890	15880	15890	15880	2
280	20240313	151300	1401578050	15890	15880	15900	15880	263
281	20240313	151200	1397398950	15890	15890	15890	15880	104
282	20240313	151100	1395746400	15890	15880	15890	15870	33
283	20240313	151000	1395222350	15880	15880	15890	15870	218
284	20240313	150900	1391760530	15890	15900	15900	15880	146
285	20240313	150800	1389440490	15900	15870	15900	15870	160
286	20240313	150700	1386897080	15880	15890	15900	15870	251
287	20240313	150600	1382911130	15900	15890	15900	15880	458
288	20240313	150500	1375633320	15890	15900	15900	15890	48
289	20240313	150400	1374870580	15890	15920	15920	15890	312
290	20240313	150300	1369909040	15920	15930	15940	15920	134
291	20240313	150200	1367774870	15940	15940	15940	15940	8
292	20240313	150100	1367647350	15930	15940	15940	15930	74
293	20240313	150000	1366467990	15940	15940	15940	15940	2
294	20240313	145900	1366436110	15940	15940	15940	15940	177
295	20240313	145800	1363614730	15940	15940	15940	15940	62
296	20240313	145700	1362626450	15940	15940	15940	15930	9
297	20240313	145600	1362483020	15940	15930	15940	15930	50
298	20240313	145500	1361686210	15940	15940	15940	15940	33
299	20240313	145400	1361160190	15940	15940	15940	15940	0
300	20240313	145300	1361160190	15940	15940	15940	15940	47
301	20240313	145200	1360411010	15940	15940	15940	15940	0
302	20240313	145100	1360411010	15940	15950	15950	15930	451
303	20240313	145000	1353222300	15950	15940	15950	15940	501
304	20240313	144900	1345236350	15940	15950	15950	15940	665
305	20240313	144800	1334633700	15960	15960	15960	15960	20
306	20240313	144700	1334314500	15960	15960	15970	15960	47
307	20240313	144600	1333564360	15970	15970	15970	15960	65
308	20240313	144500	1332526320	15970	15960	15970	15960	101
309	20240313	144400	1330914350	15970	15970	15970	15960	22
310	20240313	144300	1330563210	15970	16000	16000	15970	560
311	20240313	144200	1321619290	16000	16000	16000	16000	7
312	20240313	144100	1321507290	16010	16010	16010	16010	0
313	20240313	144000	1321507290	16010	15980	16010	15980	237
314	20240313	143900	1317717220	15970	15960	15970	15960	91
315	20240313	143800	1316264600	15970	15970	15970	15970	0
316	20240313	143700	1316264600	15970	15970	15970	15970	1
317	20240313	143600	1316248630	15960	15970	15970	15960	7
318	20240313	143500	1316136860	15970	15970	15970	15970	0
319	20240313	143400	1316136860	15970	15970	15970	15970	14
320	20240313	143300	1315913280	15980	15980	15980	15980	24
321	20240313	143200	1315529760	15990	15990	15990	15980	18
322	20240313	143100	1315242040	15970	15990	15990	15960	121
323	20240313	143000	1313310030	15990	15990	15990	15990	0
324	20240313	142900	1313310030	15990	15990	15990	15990	0
325	20240313	142800	1313310030	15990	15990	15990	15990	6
326	20240313	142700	1313214090	15990	15990	15990	15990	1
327	20240313	142600	1313198100	15980	15990	15990	15980	2
328	20240313	142500	1313166130	15980	15980	15980	15980	53
329	20240313	142400	1312319190	15980	15980	15980	15970	32
330	20240313	142300	1311808130	15970	15970	15970	15970	1
331	20240313	142200	1311792160	15980	15980	15980	15980	0
332	20240313	142100	1311792160	15980	15980	15980	15980	6
333	20240313	142000	1311696280	15980	15990	15990	15980	132
334	20240313	141900	1309586910	15970	15970	15990	15970	232
335	20240313	141800	1305879990	15970	15970	15970	15970	10
336	20240313	141700	1305720290	15970	15970	15970	15970	50
337	20240313	141600	1304921790	15970	15950	15970	15950	233
338	20240313	141500	1301202560	15970	15970	15970	15970	0
339	20240313	141400	1301202560	15970	15950	15970	15950	7
340	20240313	141300	1301090890	15940	15950	15950	15940	46
341	20240313	141200	1300357430	15930	15900	15950	15900	3
342	20240313	141100	1300309650	15940	15970	15970	15880	5
343	20240313	141000	1300230000	15890	15960	15970	15860	893
344	20240313	140900	1286042890	15970	15970	15970	15970	0
345	20240313	140800	1286042890	15970	15970	15970	15960	79
346	20240313	140700	1284781270	15970	15970	15970	15970	1
347	20240313	140600	1284765300	15960	15900	15970	15900	2877
348	20240313	140500	1239019290	15900	15890	15900	15890	173
349	20240313	140400	1236268600	15880	15880	15880	15880	132
350	20240313	140300	1234172440	15880	15880	15880	15880	4
351	20240313	140200	1234108920	15880	15860	15880	15860	20
352	20240313	140100	1233791600	15860	15860	15870	15850	273
353	20240313	140000	1229464200	15860	15870	15870	15860	491
354	20240313	135900	1221676320	15870	15870	15870	15870	70
355	20240313	135800	1220565420	15870	15880	15880	15870	57
356	20240313	135700	1219660760	15880	15880	15880	15870	116
357	20240313	135600	1217819800	15900	15910	15910	15880	137
358	20240313	135500	1215643320	15920	15900	15920	15900	2
359	20240313	135400	1215611500	15920	15930	15930	15900	4
360	20240313	135300	1215547830	15890	15920	15920	15890	40
361	20240313	135200	1214911780	15930	15890	15930	15890	223
362	20240313	135100	1211368270	15890	15890	15890	15890	1
363	20240313	135000	1211352380	15860	15930	15930	15860	647
364	20240313	134900	1201073120	15940	15940	15940	15940	5
365	20240313	134800	1200993420	15940	15940	15940	15940	10
366	20240313	134700	1200834020	15940	15890	15940	15890	40
367	20240313	134600	1200198350	15890	15890	15890	15890	0
368	20240313	134500	1200198350	15890	15890	15890	15890	1
369	20240313	134400	1200182460	15870	15870	15870	15870	0
370	20240313	134300	1200182460	15870	15880	15880	15870	30
371	20240313	134200	1199706310	15960	15960	15960	15960	2
372	20240313	134100	1199674390	15880	15880	15960	15880	41
373	20240313	134000	1199023230	15890	15950	15960	15860	870
374	20240313	133900	1185203210	15950	15960	15960	15950	55
375	20240313	133800	1184325750	15970	15970	15970	15970	8
376	20240313	133700	1184197990	15960	15960	15960	15960	20
377	20240313	133600	1183878790	15970	15970	15970	15970	3
378	20240313	133500	1183830880	15970	15970	15970	15970	10
379	20240313	133400	1183671180	15970	15970	15970	15970	1
380	20240313	133300	1183655210	15960	15970	15970	15960	20
381	20240313	133200	1183335910	15970	15970	15970	15970	1
382	20240313	133100	1183319940	15970	15900	15980	15880	359
383	20240313	133000	1177614980	15900	16030	16030	15880	860
384	20240313	132900	1163867380	16030	16000	16030	16000	842
385	20240313	132800	1150385300	16000	15960	16000	15960	277
386	20240313	132700	1145955310	15980	15940	15980	15940	239
387	20240313	132600	1142141350	15930	15950	15950	15930	52
388	20240313	132500	1141311990	15950	15950	15950	15950	1
389	20240313	132400	1141296040	15890	15890	15890	15890	0
390	20240313	132300	1141296040	15890	15980	15980	15890	328
391	20240313	132200	1136069950	15890	15890	15890	15890	0
392	20240313	132100	1136069950	15890	15860	15890	15860	52
393	20240313	132000	1135245170	15860	15960	15960	15860	632
394	20240313	131900	1125196780	15970	16010	16010	15970	227
395	20240313	131800	1121570790	16020	16020	16020	16010	40
396	20240313	131700	1120930330	16020	16000	16030	16000	709
397	20240313	131600	1109568510	16000	15920	16010	15920	1636
398	20240313	131500	1083432870	15930	15950	15950	15920	340
399	20240313	131400	1078015170	15970	15970	15970	15970	1
400	20240313	131300	1077999200	15970	15910	15990	15900	483
401	20240313	131200	1070295450	15990	15870	15990	15870	468
402	20240313	131100	1062842270	15870	15870	15890	15860	327
403	20240313	131000	1057655780	15870	15890	15900	15870	580
404	20240313	130900	1048447940	15900	15890	15900	15890	29
405	20240313	130800	1047987120	15890	15890	15890	15880	122
406	20240313	130700	1046049740	15890	15900	15910	15890	61
407	20240313	130600	1045079860	15930	15880	15930	15880	534
408	20240313	130500	1036593510	15880	15880	15880	15880	0
409	20240313	130400	1036593510	15880	15880	15880	15880	8
410	20240313	130300	1036466470	15870	15880	15880	15870	91
411	20240313	130200	1035022260	15880	15880	15880	15880	55
412	20240313	130100	1034148860	15880	15880	15900	15870	436
413	20240313	130000	1027226160	15880	15900	15900	15880	376
414	20240313	125900	1021253410	15930	15900	15930	15900	134
415	20240313	125800	1019122730	15900	15900	15900	15900	3
416	20240313	125700	1019075030	15900	15900	15900	15900	101
417	20240313	125600	1017469130	15900	15900	15900	15900	51
418	20240313	125500	1016658230	15900	15890	15900	15890	17
419	20240313	125400	1016388080	15870	15860	15870	15860	752
420	20240313	125300	1004460870	15870	15890	15900	15870	1095
421	20240313	125200	987071570	15900	15900	15900	15890	1607
422	20240313	125100	961525610	15910	15920	15920	15910	361
423	20240313	125000	955782090	15910	15920	15920	15910	699
424	20240313	124900	944657690	15930	15930	15930	15930	1
425	20240313	124800	944641760	15930	15930	15930	15930	0
426	20240313	124700	944641760	15930	15930	15930	15930	2
427	20240313	124600	944609900	15930	15930	15930	15930	113
428	20240313	124500	942809810	15920	15920	15920	15920	0
429	20240313	124400	942809810	15920	15920	15920	15920	55
430	20240313	124300	941934210	15930	15930	15930	15930	10
431	20240313	124200	941774910	15930	15930	15930	15930	0
432	20240313	124100	941774910	15930	15920	15930	15920	12
433	20240313	124000	941583860	15920	15940	15940	15920	784
434	20240313	123900	929097190	15950	15950	15950	15950	0
435	20240313	123800	929097190	15950	15950	15950	15950	0
436	20240313	123700	929097190	15950	15950	15950	15950	2
437	20240313	123600	929065290	15940	15950	15950	15940	3
438	20240313	123500	929017460	15950	15950	15950	15950	0
439	20240313	123400	929017460	15950	15950	15950	15950	0
440	20240313	123300	929017460	15950	15950	15950	15950	1
441	20240313	123200	929001510	15950	15950	15950	15950	1
442	20240313	123100	928985560	15960	15930	15960	15920	330
443	20240313	123000	923731180	15930	15940	15960	15930	369
444	20240313	122900	917852550	15960	15960	15960	15960	1
445	20240313	122800	917836590	15940	15960	15960	15940	413
446	20240313	122700	911247320	15970	15940	15970	15940	189
447	20240313	122600	908233250	15950	15940	15950	15940	201
448	20240313	122500	905029300	15950	15950	15950	15950	51
449	20240313	122400	904215850	15950	15950	15950	15950	0
450	20240313	122300	904215850	15950	15950	15950	15950	1
451	20240313	122200	904199900	15950	15950	15950	15950	0
452	20240313	122100	904199900	15950	15920	15950	15920	25
453	20240313	122000	903801870	15920	15950	15950	15920	865
454	20240313	121900	890026260	15950	15950	15950	15950	0
455	20240313	121800	890026260	15950	15950	15950	15950	0
456	20240313	121700	890026260	15950	15950	15950	15950	13
457	20240313	121600	889818910	15950	15950	15950	15950	0
458	20240313	121500	889818910	15950	15950	15950	15950	1
459	20240313	121400	889802960	15950	15950	15950	15950	50
460	20240313	121300	889005460	15950	15950	15950	15950	0
461	20240313	121200	889005460	15950	15950	15950	15950	52
462	20240313	121100	888176060	15950	15930	15950	15920	77
463	20240313	121000	886949890	15930	15950	15950	15930	691
464	20240313	120900	875938000	15970	15970	15970	15970	148
465	20240313	120800	873574440	15980	16000	16000	15970	4
466	20240313	120700	873510490	15950	15950	15950	15950	639
467	20240313	120600	863318440	15950	15950	15950	15930	103
468	20240313	120500	861677590	15950	15950	15950	15950	1
469	20240313	120400	861661640	15950	15930	15950	15930	21
470	20240313	120300	861327090	15950	15950	15950	15950	150
471	20240313	120200	858934590	15950	15950	15950	15950	0
472	20240313	120100	858934590	15950	15930	15950	15920	451
473	20240313	120000	851750660	15930	15940	15940	15930	1088
474	20240313	115900	834415820	15930	15930	15930	15930	68
475	20240313	115800	833332580	15940	15940	15940	15940	1
476	20240313	115700	833316640	15950	15950	15950	15950	5
477	20240313	115600	833236890	15950	15950	15950	15950	82
478	20240313	115500	831928990	15930	15930	15930	15930	42
479	20240313	115400	831259930	15950	15940	15950	15940	4
480	20240313	115300	831196160	15950	15950	15950	15950	0
481	20240313	115200	831196160	15950	15950	15950	15950	0
482	20240313	115100	831196160	15950	15930	15950	15930	76
483	20240313	115000	829985440	15930	15940	15950	15930	607
484	20240313	114900	820310620	15950	15950	15950	15950	87
485	20240313	114800	818922970	15950	15940	15950	15940	50
486	20240313	114700	818125940	15940	15950	15950	15940	369
487	20240313	114600	812243000	15950	15950	15950	15950	13
488	20240313	114500	812035650	15950	16020	16020	15950	3269
489	20240313	114400	759810380	16010	16010	16010	16010	28
490	20240313	114300	759362100	16030	16020	16030	16010	61
491	20240313	114200	758385430	16030	16030	16030	16030	52
492	20240313	114100	757551870	16020	16020	16030	16020	29
493	20240313	114000	757087280	16000	16010	16010	16000	815
494	20240313	113900	744046110	16020	16020	16020	16020	0
495	20240313	113800	744046110	16020	16020	16020	16020	0
496	20240313	113700	744046110	16020	16020	16020	16020	0
497	20240313	113600	744046110	16020	16020	16020	16020	0
498	20240313	113500	744046110	16020	16010	16020	16010	7
499	20240313	113400	743934030	16020	16010	16020	16010	50
500	20240313	113300	743133520	16020	16010	16020	16010	105
501	20240313	113200	741451470	16020	16010	16020	16010	4
502	20240313	113100	741387420	16020	16010	16020	16000	370
503	20240313	113000	735466830	16010	16010	16010	16000	397
504	20240313	112900	729111140	16020	16020	16020	16020	210
505	20240313	112800	725746940	16030	16030	16030	16030	0
506	20240313	112700	725746940	16030	16030	16030	16030	54
507	20240313	112600	724881320	16030	16030	16030	16030	2
508	20240313	112500	724849260	16030	16030	16030	16030	1
509	20240313	112400	724833230	16020	16020	16020	16020	20
510	20240313	112300	724512830	16020	16020	16020	16020	0
511	20240313	112200	724512830	16020	16020	16020	16020	4
512	20240313	112100	724448750	16030	16030	16030	16030	1
513	20240313	112000	724432720	16000	16030	16030	16000	1737
514	20240313	111900	696608580	16030	16020	16030	16020	53
515	20240313	111800	695759460	16020	16020	16020	16020	0
516	20240313	111700	695759460	16020	16020	16020	16020	62
517	20240313	111600	694766220	16020	16010	16020	16010	62
518	20240313	111500	693773580	16010	16010	16010	16010	1
519	20240313	111400	693757570	16020	16020	16020	16020	34
520	20240313	111300	693212890	16020	16020	16020	16020	0
521	20240313	111200	693212890	16020	16020	16020	16020	0
522	20240313	111100	693212890	16020	16010	16020	16000	256
523	20240313	111000	689114980	16010	16020	16020	16010	625
524	20240313	110900	679108700	16010	16010	16010	16010	20
525	20240313	110800	678788500	16020	16020	16020	16020	2
526	20240313	110700	678756460	16020	16030	16030	16020	40
527	20240313	110600	678115650	16030	16030	16030	16030	69
528	20240313	110500	677009580	16040	16040	16040	16040	0
529	20240313	110400	677009580	16040	16040	16040	16040	6
530	20240313	110300	676913340	16040	16040	16040	16040	0
531	20240313	110200	676913340	16040	16040	16040	16040	0
532	20240313	110100	676913340	16040	16020	16050	16010	400
533	20240313	110000	670506300	16020	16040	16040	16020	381
534	20240313	105900	664400790	16050	16040	16050	16040	3
535	20240313	105800	664352660	16050	16050	16050	16050	0
536	20240313	105700	664352660	16050	16040	16050	16040	224
537	20240313	105600	660759690	16040	16040	16040	16040	55
538	20240313	105500	659877490	16040	16040	16040	16040	3
539	20240313	105400	659829370	16040	16040	16040	16040	2
540	20240313	105300	659797290	16030	16030	16040	16030	9
541	20240313	105200	659653000	16040	16040	16040	16040	3
542	20240313	105100	659604880	16040	16010	16040	16010	191
543	20240313	105000	656546910	16010	16030	16040	16010	519
544	20240313	104900	648232050	16040	16030	16040	16030	10
545	20240313	104800	648071740	16040	16040	16040	16040	5
546	20240313	104700	647991540	16040	16040	16040	16040	1
547	20240313	104600	647975500	16030	16040	16040	16030	103
548	20240313	104500	646324380	16040	16040	16040	16040	0
549	20240313	104400	646324380	16040	16040	16040	16040	0
550	20240313	104300	646324380	16040	16040	16040	16040	4
551	20240313	104200	646260220	16050	16050	16050	16050	0
552	20240313	104100	646260220	16050	16020	16050	16010	500
553	20240313	104000	638252200	16020	16040	16040	16020	1878
554	20240313	103900	608146320	16050	16040	16050	16040	99
555	20240313	103800	606558340	16050	16050	16050	16050	225
556	20240313	103700	602947090	16040	16040	16050	16040	8
557	20240313	103600	602818760	16050	16050	16050	16040	110
558	20240313	103500	601054300	16070	16040	16070	16040	128
559	20240313	103400	599001100	16050	16060	16070	16050	13
560	20240313	103300	598792410	16060	16050	16070	16050	30
561	20240313	103200	598310630	16070	16050	16070	16040	10
562	20240313	103100	598150110	16070	16040	16070	16040	316
563	20240313	103000	593081390	16040	16060	16060	16040	499
564	20240313	102900	585072900	16070	16070	16070	16070	0
565	20240313	102800	585072900	16070	16070	16070	16070	4
566	20240313	102700	585008620	16070	16070	16070	16070	0
567	20240313	102600	585008620	16070	16070	16070	16070	0
568	20240313	102500	585008620	16070	16070	16070	16070	1
569	20240313	102400	584992550	16050	16050	16050	16050	0
570	20240313	102300	584992550	16050	16050	16050	16050	189
571	20240313	102200	581959100	16050	16050	16050	16050	471
572	20240313	102100	574399550	16060	16050	16070	16050	171
573	20240313	102000	571654660	16050	16070	16070	16050	902
574	20240313	101900	557168830	16090	16090	16090	16090	1
575	20240313	101800	557152740	16090	16070	16090	16070	48
576	20240313	101700	556381360	16070	16070	16070	16070	0
577	20240313	101600	556381360	16070	16070	16070	16070	100
578	20240313	101500	554774360	16090	16090	16090	16090	200
579	20240313	101400	551556360	16090	16070	16090	16070	81
580	20240313	101300	550254670	16070	16070	16070	16070	165
581	20240313	101200	547603120	16070	16070	16070	16070	35
582	20240313	101100	547040670	16070	16050	16070	16050	131
583	20240313	101000	544937920	16050	16070	16080	16050	764
584	20240313	100900	532667430	16090	16090	16090	16090	20
585	20240313	100800	532345630	16100	16100	16100	16100	0
586	20240313	100700	532345630	16100	16070	16110	16060	139
587	20240313	100600	530112140	16060	16050	16060	16050	82
588	20240313	100500	528795560	16060	16050	16060	16050	316
589	20240313	100400	523723700	16060	16060	16070	16060	612
590	20240313	100300	513893870	16060	16060	16060	16060	467
591	20240313	100200	506393850	16070	16080	16090	16070	160
592	20240313	100100	503821500	16070	16080	16080	16060	544
593	20240313	100000	495079690	16080	16090	16110	16080	433
594	20240313	095900	488113360	16110	16100	16110	16090	126
595	20240313	095800	486085640	16110	16110	16110	16110	115
596	20240313	095700	484232990	16110	16110	16110	16110	0
597	20240313	095600	484232990	16110	16110	16110	16110	61
598	20240313	095500	483250280	16120	16110	16120	16110	80
599	20240313	095400	481961160	16110	16110	16110	16110	0
600	20240313	095300	481961160	16110	16100	16110	16100	46
601	20240313	095200	481220540	16110	16110	16110	16110	14
602	20240313	095100	480995000	16110	16090	16110	16080	324
603	20240313	095000	475782470	16090	16100	16110	16090	584
604	20240313	094900	466380760	16110	16130	16130	16110	10
605	20240313	094800	466219500	16130	16130	16130	16130	0
606	20240313	094700	466219500	16130	16130	16130	16130	0
607	20240313	094600	466219500	16130	16130	16130	16130	0
608	20240313	094500	466219500	16130	16120	16130	16120	3
609	20240313	094400	466171120	16140	16110	16140	16110	302
610	20240313	094300	461305860	16110	16110	16110	16110	1
611	20240313	094200	461289750	16120	16110	16120	16070	936
612	20240313	094100	446237470	16110	16060	16140	16050	246
613	20240313	094000	442280590	16060	16130	16130	16060	819
614	20240313	093900	429085480	16140	16140	16140	16140	36
615	20240313	093800	428504440	16140	16160	16160	16140	44
616	20240313	093700	427794080	16170	16160	16170	16150	39
617	20240313	093600	427163840	16180	16170	16180	16160	258
618	20240313	093500	422991950	16170	16160	16170	16160	195
619	20240313	093400	419840740	16140	16140	16140	16140	200
620	20240313	093300	416612740	16160	16140	16160	16140	5
621	20240313	093200	416531970	16160	16140	16160	16140	65
622	20240313	093100	415482220	16150	16100	16160	16100	517
623	20240313	093000	407155890	16100	16150	16150	16100	722
624	20240313	092900	395507740	16160	16190	16190	16160	896
625	20240313	092800	381014640	16200	16200	16200	16200	31
626	20240313	092700	380512440	16200	16200	16200	16200	10
627	20240313	092600	380350440	16200	16210	16210	16200	637
628	20240313	092500	370030000	16250	16210	16250	16210	104
629	20240313	092400	368343010	16220	16240	16250	16200	320
630	20240313	092300	363152520	16230	16270	16270	16230	306
631	20240313	092200	358177930	16290	16280	16290	16280	277
632	20240313	092100	353668340	16310	16300	16320	16280	601
633	20240313	092000	343881010	16300	16340	16340	16300	645
634	20240313	091900	333356090	16340	16340	16340	16330	13
635	20240313	091800	333143680	16340	16350	16350	16300	1448
636	20240313	091700	309525650	16350	16350	16350	16340	438
637	20240313	091600	302364960	16350	16350	16360	16340	846
638	20240313	091500	288531170	16340	16340	16350	16340	230
639	20240313	091400	284770930	16350	16290	16360	16290	6816
640	20240313	091300	173440110	16290	16230	16310	16230	2068
641	20240313	091200	139780650	16220	16180	16220	16180	506
642	20240313	091100	131589460	16180	16230	16230	16180	1238
643	20240313	091000	111538280	16230	16220	16230	16220	54
644	20240313	090900	110662080	16220	16240	16240	16220	163
645	20240313	090800	108015760	16240	16260	16280	16240	1419
646	20240313	090700	84954640	16260	16260	16260	16220	309
647	20240313	090600	79932390	16260	16240	16260	16240	419
648	20240313	090500	73123840	16250	16200	16250	16200	460
649	20240313	090400	65660270	16200	16180	16200	16180	175
650	20240313	090300	62828470	16190	16140	16190	16140	38
651	20240313	090200	62215060	16190	16130	16190	16130	56
652	20240313	090100	61308810	16130	16190	16260	16120	781
653	20240313	090000	48692140	16230	16190	16260	16190	3005