KissMeData/192400/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	203000	335799070	16730	16730	16730	16730	814
3	20240311	202900	335799070	16730	16730	16730	16730	0
4	20240311	202800	335799070	16730	16730	16730	16730	0
5	20240311	202700	335799070	16730	16730	16730	16730	0
6	20240311	202600	335799070	16730	16730	16730	16730	0
7	20240311	202500	335799070	16730	16730	16730	16730	0
8	20240311	202400	335799070	16730	16730	16730	16730	0
9	20240311	202300	335799070	16730	16730	16730	16730	0
10	20240311	202200	335799070	16730	16730	16730	16730	0
11	20240311	202100	335799070	16730	16730	16730	16730	0
12	20240311	202000	335799070	16730	16730	16730	16730	0
13	20240311	201900	335799070	16730	16730	16730	16730	0
14	20240311	201800	335799070	16730	16730	16730	16730	0
15	20240311	201700	335799070	16730	16730	16730	16730	0
16	20240311	201600	335799070	16730	16730	16730	16730	0
17	20240311	201500	335799070	16730	16730	16730	16730	0
18	20240311	201400	335799070	16730	16730	16730	16730	0
19	20240311	201300	335799070	16730	16730	16730	16730	0
20	20240311	201200	335799070	16730	16730	16730	16730	0
21	20240311	201100	335799070	16730	16730	16730	16730	0
22	20240311	201000	335799070	16730	16730	16730	16730	0
23	20240311	200900	335799070	16730	16730	16730	16730	0
24	20240311	200800	335799070	16730	16730	16730	16730	0
25	20240311	200700	335799070	16730	16730	16730	16730	0
26	20240311	200600	335799070	16730	16730	16730	16730	0
27	20240311	200500	335799070	16730	16730	16730	16730	0
28	20240311	200400	335799070	16730	16730	16730	16730	0
29	20240311	200300	335799070	16730	16730	16730	16730	0
30	20240311	200200	335799070	16730	16730	16730	16730	0
31	20240311	200100	335799070	16730	16730	16730	16730	0
32	20240311	200000	335799070	16730	16730	16730	16730	814
33	20240311	195900	335799070	16730	16730	16730	16730	0
34	20240311	195800	335799070	16730	16730	16730	16730	0
35	20240311	195700	335799070	16730	16730	16730	16730	0
36	20240311	195600	335799070	16730	16730	16730	16730	0
37	20240311	195500	335799070	16730	16730	16730	16730	0
38	20240311	195400	335799070	16730	16730	16730	16730	0
39	20240311	195300	335799070	16730	16730	16730	16730	0
40	20240311	195200	335799070	16730	16730	16730	16730	0
41	20240311	195100	335799070	16730	16730	16730	16730	0
42	20240311	195000	335799070	16730	16730	16730	16730	0
43	20240311	194900	335799070	16730	16730	16730	16730	0
44	20240311	194800	335799070	16730	16730	16730	16730	0
45	20240311	194700	335799070	16730	16730	16730	16730	0
46	20240311	194600	335799070	16730	16730	16730	16730	0
47	20240311	194500	335799070	16730	16730	16730	16730	0
48	20240311	194400	335799070	16730	16730	16730	16730	0
49	20240311	194300	335799070	16730	16730	16730	16730	0
50	20240311	194200	335799070	16730	16730	16730	16730	0
51	20240311	194100	335799070	16730	16730	16730	16730	0
52	20240311	194000	335799070	16730	16730	16730	16730	0
53	20240311	193900	335799070	16730	16730	16730	16730	0
54	20240311	193800	335799070	16730	16730	16730	16730	0
55	20240311	193700	335799070	16730	16730	16730	16730	0
56	20240311	193600	335799070	16730	16730	16730	16730	0
57	20240311	193500	335799070	16730	16730	16730	16730	0
58	20240311	193400	335799070	16730	16730	16730	16730	0
59	20240311	193300	335799070	16730	16730	16730	16730	0
60	20240311	193200	335799070	16730	16730	16730	16730	0
61	20240311	193100	335799070	16730	16730	16730	16730	0
62	20240311	193000	335799070	16730	16730	16730	16730	814
63	20240311	192900	335799070	16730	16730	16730	16730	0
64	20240311	192800	335799070	16730	16730	16730	16730	0
65	20240311	192700	335799070	16730	16730	16730	16730	0
66	20240311	192600	335799070	16730	16730	16730	16730	0
67	20240311	192500	335799070	16730	16730	16730	16730	0
68	20240311	192400	335799070	16730	16730	16730	16730	0
69	20240311	192300	335799070	16730	16730	16730	16730	0
70	20240311	192200	335799070	16730	16730	16730	16730	0
71	20240311	192100	335799070	16730	16730	16730	16730	0
72	20240311	192000	335799070	16730	16730	16730	16730	0
73	20240311	191900	335799070	16730	16730	16730	16730	0
74	20240311	191800	335799070	16730	16730	16730	16730	0
75	20240311	191700	335799070	16730	16730	16730	16730	0
76	20240311	191600	335799070	16730	16730	16730	16730	0
77	20240311	191500	335799070	16730	16730	16730	16730	0
78	20240311	191400	335799070	16730	16730	16730	16730	0
79	20240311	191300	335799070	16730	16730	16730	16730	0
80	20240311	191200	335799070	16730	16730	16730	16730	0
81	20240311	191100	335799070	16730	16730	16730	16730	0
82	20240311	191000	335799070	16730	16730	16730	16730	0
83	20240311	190900	335799070	16730	16730	16730	16730	0
84	20240311	190800	335799070	16730	16730	16730	16730	0
85	20240311	190700	335799070	16730	16730	16730	16730	0
86	20240311	190600	335799070	16730	16730	16730	16730	0
87	20240311	190500	335799070	16730	16730	16730	16730	0
88	20240311	190400	335799070	16730	16730	16730	16730	0
89	20240311	190300	335799070	16730	16730	16730	16730	0
90	20240311	190200	335799070	16730	16730	16730	16730	0
91	20240311	190100	335799070	16730	16730	16730	16730	0
92	20240311	190000	335799070	16730	16730	16730	16730	814
93	20240311	185900	335799070	16730	16730	16730	16730	0
94	20240311	185800	335799070	16730	16730	16730	16730	0
95	20240311	185700	335799070	16730	16730	16730	16730	0
96	20240311	185600	335799070	16730	16730	16730	16730	0
97	20240311	185500	335799070	16730	16730	16730	16730	0
98	20240311	185400	335799070	16730	16730	16730	16730	0
99	20240311	185300	335799070	16730	16730	16730	16730	0
100	20240311	185200	335799070	16730	16730	16730	16730	0
101	20240311	185100	335799070	16730	16730	16730	16730	0
102	20240311	185000	335799070	16730	16730	16730	16730	0
103	20240311	184900	335799070	16730	16730	16730	16730	0
104	20240311	184800	335799070	16730	16730	16730	16730	0
105	20240311	184700	335799070	16730	16730	16730	16730	0
106	20240311	184600	335799070	16730	16730	16730	16730	0
107	20240311	184500	335799070	16730	16730	16730	16730	0
108	20240311	184400	335799070	16730	16730	16730	16730	0
109	20240311	184300	335799070	16730	16730	16730	16730	0
110	20240311	184200	335799070	16730	16730	16730	16730	0
111	20240311	184100	335799070	16730	16730	16730	16730	0
112	20240311	184000	335799070	16730	16730	16730	16730	0
113	20240311	183900	335799070	16730	16730	16730	16730	0
114	20240311	183800	335799070	16730	16730	16730	16730	0
115	20240311	183700	335799070	16730	16730	16730	16730	0
116	20240311	183600	335799070	16730	16730	16730	16730	0
117	20240311	183500	335799070	16730	16730	16730	16730	0
118	20240311	183400	335799070	16730	16730	16730	16730	0
119	20240311	183300	335799070	16730	16730	16730	16730	0
120	20240311	183200	335799070	16730	16730	16730	16730	0
121	20240311	183100	335799070	16730	16730	16730	16730	0
122	20240311	183000	335799070	16730	16730	16730	16730	814
123	20240311	182900	335799070	16730	16730	16730	16730	0
124	20240311	182800	335799070	16730	16730	16730	16730	0
125	20240311	182700	335799070	16730	16730	16730	16730	0
126	20240311	182600	335799070	16730	16730	16730	16730	0
127	20240311	182500	335799070	16730	16730	16730	16730	0
128	20240311	182400	335799070	16730	16730	16730	16730	0
129	20240311	182300	335799070	16730	16730	16730	16730	0
130	20240311	182200	335799070	16730	16730	16730	16730	0
131	20240311	182100	335799070	16730	16730	16730	16730	0
132	20240311	182000	335799070	16730	16730	16730	16730	0
133	20240311	181900	335799070	16730	16730	16730	16730	0
134	20240311	181800	335799070	16730	16730	16730	16730	0
135	20240311	181700	335799070	16730	16730	16730	16730	0
136	20240311	181600	335799070	16730	16730	16730	16730	0
137	20240311	181500	335799070	16730	16730	16730	16730	0
138	20240311	181400	335799070	16730	16730	16730	16730	0
139	20240311	181300	335799070	16730	16730	16730	16730	0
140	20240311	181200	335799070	16730	16730	16730	16730	0
141	20240311	181100	335799070	16730	16730	16730	16730	0
142	20240311	181000	335799070	16730	16730	16730	16730	0
143	20240311	180900	335799070	16730	16730	16730	16730	0
144	20240311	180800	335799070	16730	16730	16730	16730	0
145	20240311	180700	335799070	16730	16730	16730	16730	0
146	20240311	180600	335799070	16730	16730	16730	16730	0
147	20240311	180500	335799070	16730	16730	16730	16730	0
148	20240311	180400	335799070	16730	16730	16730	16730	0
149	20240311	180300	335799070	16730	16730	16730	16730	0
150	20240311	180200	335799070	16730	16730	16730	16730	0
151	20240311	180100	335799070	16730	16730	16730	16730	0
152	20240311	180000	335799070	16730	16730	16730	16730	814
153	20240311	175900	335799070	16730	16730	16730	16730	0
154	20240311	175800	335799070	16730	16730	16730	16730	0
155	20240311	175700	335799070	16730	16730	16730	16730	0
156	20240311	175600	335799070	16730	16730	16730	16730	0
157	20240311	175500	335799070	16730	16730	16730	16730	0
158	20240311	175400	335799070	16730	16730	16730	16730	0
159	20240311	175300	335799070	16730	16730	16730	16730	0
160	20240311	175200	335799070	16730	16730	16730	16730	0
161	20240311	175100	335799070	16730	16730	16730	16730	0
162	20240311	175000	335799070	16730	16730	16730	16730	0
163	20240311	174900	335799070	16730	16730	16730	16730	0
164	20240311	174800	335799070	16730	16730	16730	16730	0
165	20240311	174700	335799070	16730	16730	16730	16730	0
166	20240311	174600	335799070	16730	16730	16730	16730	0
167	20240311	174500	335799070	16730	16730	16730	16730	0
168	20240311	174400	335799070	16730	16730	16730	16730	0
169	20240311	174300	335799070	16730	16730	16730	16730	0
170	20240311	174200	335799070	16730	16730	16730	16730	0
171	20240311	174100	335799070	16730	16730	16730	16730	0
172	20240311	174000	335799070	16730	16730	16730	16730	0
173	20240311	173900	335799070	16730	16730	16730	16730	0
174	20240311	173800	335799070	16730	16730	16730	16730	0
175	20240311	173700	335799070	16730	16730	16730	16730	0
176	20240311	173600	335799070	16730	16730	16730	16730	0
177	20240311	173500	335799070	16730	16730	16730	16730	0
178	20240311	173400	335799070	16730	16730	16730	16730	0
179	20240311	173300	335799070	16730	16730	16730	16730	0
180	20240311	173200	335799070	16730	16730	16730	16730	0
181	20240311	173100	335799070	16730	16730	16730	16730	0
182	20240311	173000	335799070	16730	16730	16730	16730	814
183	20240311	172900	335799070	16730	16730	16730	16730	0
184	20240311	172800	335799070	16730	16730	16730	16730	0
185	20240311	172700	335799070	16730	16730	16730	16730	0
186	20240311	172600	335799070	16730	16730	16730	16730	0
187	20240311	172500	335799070	16730	16730	16730	16730	0
188	20240311	172400	335799070	16730	16730	16730	16730	0
189	20240311	172300	335799070	16730	16730	16730	16730	0
190	20240311	172200	335799070	16730	16730	16730	16730	0
191	20240311	172100	335799070	16730	16730	16730	16730	0
192	20240311	172000	335799070	16730	16730	16730	16730	0
193	20240311	171900	335799070	16730	16730	16730	16730	0
194	20240311	171800	335799070	16730	16730	16730	16730	0
195	20240311	171700	335799070	16730	16730	16730	16730	0
196	20240311	171600	335799070	16730	16730	16730	16730	0
197	20240311	171500	335799070	16730	16730	16730	16730	0
198	20240311	171400	335799070	16730	16730	16730	16730	0
199	20240311	171300	335799070	16730	16730	16730	16730	0
200	20240311	171200	335799070	16730	16730	16730	16730	0
201	20240311	171100	335799070	16730	16730	16730	16730	0
202	20240311	171000	335799070	16730	16730	16730	16730	0
203	20240311	170900	335799070	16730	16730	16730	16730	0
204	20240311	170800	335799070	16730	16730	16730	16730	0
205	20240311	170700	335799070	16730	16730	16730	16730	0
206	20240311	170600	335799070	16730	16730	16730	16730	0
207	20240311	170500	335799070	16730	16730	16730	16730	0
208	20240311	170400	335799070	16730	16730	16730	16730	0
209	20240311	170300	335799070	16730	16730	16730	16730	0
210	20240311	170200	335799070	16730	16730	16730	16730	0
211	20240311	170100	335799070	16730	16730	16730	16730	0
212	20240311	170000	335799070	16730	16730	16730	16730	814
213	20240311	165900	335799070	16730	16730	16730	16730	0
214	20240311	165800	335799070	16730	16730	16730	16730	0
215	20240311	165700	335799070	16730	16730	16730	16730	0
216	20240311	165600	335799070	16730	16730	16730	16730	0
217	20240311	165500	335799070	16730	16730	16730	16730	0
218	20240311	165400	335799070	16730	16730	16730	16730	0
219	20240311	165300	335799070	16730	16730	16730	16730	0
220	20240311	165200	335799070	16730	16730	16730	16730	0
221	20240311	165100	335799070	16730	16730	16730	16730	0
222	20240311	165000	335799070	16730	16730	16730	16730	0
223	20240311	164900	335799070	16730	16730	16730	16730	0
224	20240311	164800	335799070	16730	16730	16730	16730	0
225	20240311	164700	335799070	16730	16730	16730	16730	0
226	20240311	164600	335799070	16730	16730	16730	16730	0
227	20240311	164500	335799070	16730	16730	16730	16730	0
228	20240311	164400	335799070	16730	16730	16730	16730	0
229	20240311	164300	335799070	16730	16730	16730	16730	0
230	20240311	164200	335799070	16730	16730	16730	16730	0
231	20240311	164100	335799070	16730	16730	16730	16730	0
232	20240311	164000	335799070	16730	16730	16730	16730	0
233	20240311	163900	335799070	16730	16730	16730	16730	0
234	20240311	163800	335799070	16730	16730	16730	16730	0
235	20240311	163700	335799070	16730	16730	16730	16730	0
236	20240311	163600	335799070	16730	16730	16730	16730	0
237	20240311	163500	335799070	16730	16730	16730	16730	0
238	20240311	163400	335799070	16730	16730	16730	16730	0
239	20240311	163300	335799070	16730	16730	16730	16730	0
240	20240311	163200	335799070	16730	16730	16730	16730	0
241	20240311	163100	335799070	16730	16730	16730	16730	0
242	20240311	163000	335799070	16730	16730	16730	16730	814
243	20240311	162900	335799070	16730	16730	16730	16730	0
244	20240311	162800	335799070	16730	16730	16730	16730	0
245	20240311	162700	335799070	16730	16730	16730	16730	0
246	20240311	162600	335799070	16730	16730	16730	16730	0
247	20240311	162500	335799070	16730	16730	16730	16730	0
248	20240311	162400	335799070	16730	16730	16730	16730	0
249	20240311	162300	335799070	16730	16730	16730	16730	0
250	20240311	162200	335799070	16730	16730	16730	16730	0
251	20240311	162100	335799070	16730	16730	16730	16730	0
252	20240311	162000	335799070	16730	16730	16730	16730	0
253	20240311	161900	335799070	16730	16730	16730	16730	0
254	20240311	161800	335799070	16730	16730	16730	16730	0
255	20240311	161700	335799070	16730	16730	16730	16730	0
256	20240311	161600	335799070	16730	16730	16730	16730	0
257	20240311	161500	335799070	16730	16730	16730	16730	0
258	20240311	161400	335799070	16730	16730	16730	16730	0
259	20240311	161300	335799070	16730	16730	16730	16730	0
260	20240311	161200	335799070	16730	16730	16730	16730	0
261	20240311	161100	335799070	16730	16730	16730	16730	0
262	20240311	161000	335799070	16730	16730	16730	16730	0
263	20240311	160900	335799070	16730	16730	16730	16730	0
264	20240311	160800	335799070	16730	16730	16730	16730	0
265	20240311	160700	335799070	16730	16730	16730	16730	0
266	20240311	160600	335799070	16730	16730	16730	16730	0
267	20240311	160500	335799070	16730	16730	16730	16730	0
268	20240311	160400	335799070	16730	16730	16730	16730	0
269	20240311	160300	335799070	16730	16730	16730	16730	0
270	20240311	160200	335799070	16730	16730	16730	16730	0
271	20240311	160100	335799070	16730	16730	16730	16730	0
272	20240311	160000	335799070	16730	16730	16730	16730	814
273	20240311	155900	335799070	16730	16730	16730	16730	0
274	20240311	155800	335799070	16730	16730	16730	16730	0
275	20240311	155700	335799070	16730	16730	16730	16730	0
276	20240311	155600	335799070	16730	16730	16730	16730	0
277	20240311	155500	335799070	16730	16730	16730	16730	0
278	20240311	155400	335799070	16730	16730	16730	16730	0
279	20240311	155300	335799070	16730	16730	16730	16730	0
280	20240311	155200	335799070	16730	16730	16730	16730	0
281	20240311	155100	335799070	16730	16730	16730	16730	0
282	20240311	155000	335799070	16730	16730	16730	16730	0
283	20240311	154900	335799070	16730	16730	16730	16730	0
284	20240311	154800	335799070	16730	16730	16730	16730	0
285	20240311	154700	335799070	16730	16730	16730	16730	0
286	20240311	154600	335799070	16730	16730	16730	16730	0
287	20240311	154500	335799070	16730	16730	16730	16730	0
288	20240311	154400	335799070	16730	16730	16730	16730	0
289	20240311	154300	335799070	16730	16730	16730	16730	0
290	20240311	154200	335799070	16730	16730	16730	16730	0
291	20240311	154100	335799070	16730	16730	16730	16730	0
292	20240311	154000	335799070	16730	16730	16730	16730	0
293	20240311	153900	335799070	16730	16730	16730	16730	0
294	20240311	153800	335799070	16730	16730	16730	16730	0
295	20240311	153700	335799070	16730	16730	16730	16730	0
296	20240311	153600	335799070	16730	16730	16730	16730	0
297	20240311	153500	335799070	16730	16730	16730	16730	0
298	20240311	153400	335799070	16730	16730	16730	16730	0
299	20240311	153300	335799070	16730	16730	16730	16730	0
300	20240311	153200	335799070	16730	16730	16730	16730	0
301	20240311	153100	335799070	16730	16730	16730	16730	0
302	20240311	153000	335799070	16730	16730	16730	16730	1628
303	20240311	152900	322180850	16650	16650	16650	16650	0
304	20240311	152800	322180850	16650	16650	16650	16650	0
305	20240311	152700	322180850	16650	16650	16650	16650	0
306	20240311	152600	322180850	16650	16650	16650	16650	0
307	20240311	152500	322180850	16650	16650	16650	16650	0
308	20240311	152400	322180850	16650	16650	16650	16650	0
309	20240311	152300	322180850	16650	16650	16650	16650	0
310	20240311	152200	322180850	16650	16650	16650	16650	0
311	20240311	152100	322180850	16650	16650	16650	16650	0
312	20240311	152000	322180850	16650	16650	16650	16650	0
313	20240311	151900	322180850	16650	16620	16700	16610	64
314	20240311	151800	321115320	16640	16690	16690	16640	29
315	20240311	151700	320631420	16640	16640	16640	16640	12
316	20240311	151600	320431740	16660	16620	16690	16620	63
317	20240311	151500	319381190	16610	16610	16610	16610	25
318	20240311	151400	318965940	16610	16680	16680	16610	62
319	20240311	151300	317932510	16680	16620	16690	16620	171
320	20240311	151200	315081360	16620	16620	16620	16620	26
321	20240311	151100	314649240	16620	16620	16620	16620	13
322	20240311	151000	314433180	16620	16620	16620	16620	27
323	20240311	150900	313984440	16620	16620	16620	16620	26
324	20240311	150800	313552320	16620	16620	16620	16620	12
325	20240311	150700	313352880	16620	16620	16620	16620	25
326	20240311	150600	312937380	16620	16620	16620	16620	23
327	20240311	150500	312555120	16620	16620	16620	16620	25
328	20240311	150400	312139620	16620	16620	16620	16620	57
329	20240311	150300	311192280	16620	16620	16620	16620	25
330	20240311	150200	310776780	16620	16620	16620	16620	28
331	20240311	150100	310311420	16610	16610	16610	16610	14
332	20240311	150000	310078880	16610	16610	16610	16610	226
333	20240311	145900	306325020	16630	16610	16630	16610	93
334	20240311	145800	304778670	16610	16610	16610	16610	25
335	20240311	145700	304363420	16610	16610	16610	16610	17
336	20240311	145600	304081050	16620	16640	16640	16620	26
337	20240311	145500	303648730	16660	16640	16660	16640	132
338	20240311	145400	301452230	16630	16630	16630	16630	24
339	20240311	145300	301053110	16630	16630	16630	16630	22
340	20240311	145200	300687250	16630	16630	16630	16630	25
341	20240311	145100	300271500	16630	16630	16630	16630	14
342	20240311	145000	300038680	16630	16630	16630	16630	25
343	20240311	144900	299622930	16630	16630	16630	16630	17
344	20240311	144800	299340220	16630	16630	16630	16630	19
345	20240311	144700	299024250	16630	16630	16630	16630	12
346	20240311	144600	298824690	16630	16630	16630	16630	20
347	20240311	144500	298492090	16630	16640	16660	16630	25
348	20240311	144400	298076150	16640	16640	16640	16640	716
349	20240311	144300	286161910	16640	16640	16640	16640	16
350	20240311	144200	285895670	16640	16640	16640	16640	220
351	20240311	144100	282234870	16640	16640	16640	16640	19
352	20240311	144000	281918710	16640	16640	16640	16640	13
353	20240311	143900	281702390	16640	16640	16640	16640	24
354	20240311	143800	281303030	16640	16640	16640	16640	13
355	20240311	143700	281086710	16640	16640	16640	16640	24
356	20240311	143600	280687350	16640	16640	16640	16640	15
357	20240311	143500	280437750	16640	16640	16640	16640	21
358	20240311	143400	280088310	16640	16640	16640	16640	16
359	20240311	143300	279822070	16640	16650	16650	16640	81
360	20240311	143200	278473730	16650	16650	16650	16650	1
361	20240311	143100	278457080	16640	16650	16650	16640	58
362	20240311	143000	277491460	16650	16640	16650	16640	16
363	20240311	142900	277225210	16640	16640	16640	16640	14
364	20240311	142800	276992250	16650	16650	16650	16650	346
365	20240311	142700	271231350	16650	16650	16650	16650	20
366	20240311	142600	270898350	16650	16650	16650	16650	26
367	20240311	142500	270465450	16640	16640	16640	16640	13
368	20240311	142400	270249130	16650	16650	16650	16650	14
369	20240311	142300	270016030	16650	16660	16660	16650	191
370	20240311	142200	266834570	16670	16670	16670	16670	254
371	20240311	142100	262600390	16670	16670	16670	16670	14
372	20240311	142000	262367010	16670	16670	16670	16670	8
373	20240311	141900	262233650	16670	16670	16670	16670	0
374	20240311	141800	262233650	16670	16660	16670	16660	102
375	20240311	141700	260533500	16660	16660	16660	16660	13
376	20240311	141600	260316920	16660	16660	16660	16660	21
377	20240311	141500	259967060	16660	16660	16660	16660	0
378	20240311	141400	259967060	16660	16660	16660	16660	7
379	20240311	141300	259850440	16660	16660	16660	16660	0
380	20240311	141200	259850440	16660	16660	16660	16660	161
381	20240311	141100	257168180	16650	16650	16650	16650	0
382	20240311	141000	257168180	16650	16650	16650	16650	7
383	20240311	140900	257051630	16650	16650	16650	16650	82
384	20240311	140800	255686330	16640	16640	16640	16640	8
385	20240311	140700	255553210	16640	16640	16640	16640	0
386	20240311	140600	255553210	16640	16640	16640	16640	7
387	20240311	140500	255436730	16640	16630	16640	16630	338
388	20240311	140400	249814910	16650	16640	16650	16640	2
389	20240311	140300	249781620	16640	16620	16640	16620	97
390	20240311	140200	248167690	16620	16620	16620	16620	14
391	20240311	140100	247935010	16620	16620	16620	16620	8
392	20240311	140000	247802050	16650	16650	16650	16650	0
393	20240311	135900	247802050	16650	16650	16650	16650	94
394	20240311	135800	246236950	16660	16660	16660	16660	0
395	20240311	135700	246236950	16660	16660	16660	16660	50
396	20240311	135600	245403950	16660	16700	16700	16660	58
397	20240311	135500	244435950	16650	16630	16650	16630	48
398	20240311	135400	243636980	16630	16630	16630	16630	0
399	20240311	135300	243636980	16630	16630	16630	16630	162
400	20240311	135200	240942920	16620	16620	16630	16620	252
401	20240311	135100	236752410	16620	16620	16620	16620	20
402	20240311	135000	236420010	16620	16620	16620	16620	18
403	20240311	134900	236120850	16620	16620	16620	16620	21
404	20240311	134800	235771830	16620	16620	16620	16620	14
405	20240311	134700	235539150	16620	16620	16620	16620	21
406	20240311	134600	235190130	16630	16630	16630	16620	48
407	20240311	134500	234392090	16620	16620	16620	16620	129
408	20240311	134400	232248110	16620	16620	16620	16620	20
409	20240311	134300	231915710	16620	16620	16620	16620	13
410	20240311	134200	231699650	16620	16620	16620	16620	20
411	20240311	134100	231367250	16620	16620	16620	16620	0
412	20240311	134000	231367250	16620	16620	16620	16620	10
413	20240311	133900	231201050	16630	16620	16630	16620	99
414	20240311	133800	229555180	16630	16630	16630	16630	0
415	20240311	133700	229555180	16630	16630	16630	16630	99
416	20240311	133600	227908810	16630	16620	16630	16620	36
417	20240311	133500	227310210	16610	16610	16610	16610	1
418	20240311	133400	227293600	16610	16610	16630	16610	309
419	20240311	133300	222157390	16610	16600	16610	16600	107
420	20240311	133200	220380190	16610	16610	16610	16610	0
421	20240311	133100	220380190	16610	16600	16610	16600	50
422	20240311	133000	219549770	16610	16610	16610	16610	0
423	20240311	132900	219549770	16610	16610	16610	16600	85
424	20240311	132800	218137990	16610	16600	16610	16600	20
425	20240311	132700	217805930	16600	16600	16600	16600	33
426	20240311	132600	217258130	16600	16600	16600	16600	0
427	20240311	132500	217258130	16600	16600	16600	16600	83
428	20240311	132400	215880330	16600	16610	16610	16600	20
429	20240311	132300	215548210	16610	16600	16610	16600	48
430	20240311	132200	214751150	16600	16600	16600	16600	16
431	20240311	132100	214485550	16600	16600	16600	16600	16
432	20240311	132000	214219950	16610	16600	16610	16600	69
433	20240311	131900	213073990	16600	16600	16600	16600	20
434	20240311	131800	212741990	16600	16600	16600	16600	15
435	20240311	131700	212492990	16600	16610	16610	16600	140
436	20240311	131600	210168360	16600	16600	16600	16600	13
437	20240311	131500	209952560	16600	16600	16600	16600	22
438	20240311	131400	209587360	16600	16600	16600	16600	65
439	20240311	131300	208508360	16600	16610	16610	16600	55
440	20240311	131200	207594930	16610	16610	16610	16610	13
441	20240311	131100	207379000	16630	16630	16630	16630	0
442	20240311	131000	207379000	16630	16620	16630	16620	221
443	20240311	130900	203705470	16620	16620	16620	16620	12
444	20240311	130800	203506030	16620	16610	16620	16610	31
445	20240311	130700	202990890	16610	16610	16610	16610	0
446	20240311	130600	202990890	16610	16610	16610	16610	0
447	20240311	130500	202990890	16610	16610	16610	16610	0
448	20240311	130400	202990890	16610	16610	16610	16610	23
449	20240311	130300	202608860	16630	16630	16630	16630	0
450	20240311	130200	202608860	16630	16610	16630	16610	50
451	20240311	130100	201777790	16630	16610	16630	16610	27
452	20240311	130000	201328950	16610	16620	16630	16610	58
453	20240311	125900	200364720	16630	16600	16630	16600	21
454	20240311	125800	200016090	16600	16590	16630	16590	196
455	20240311	125700	196760950	16580	16580	16580	16580	9
456	20240311	125600	196611730	16580	16580	16580	16580	0
457	20240311	125500	196611730	16580	16580	16580	16580	7
458	20240311	125400	196495670	16580	16580	16580	16580	0
459	20240311	125300	196495670	16580	16580	16590	16580	211
460	20240311	125200	192997250	16580	16580	16580	16580	0
461	20240311	125100	192997250	16580	16580	16580	16580	7
462	20240311	125000	192881190	16580	16580	16580	16580	0
463	20240311	124900	192881190	16580	16570	16580	16570	10
464	20240311	124800	192715400	16580	16580	16580	16580	1
465	20240311	124700	192698820	16550	16550	16550	16550	7
466	20240311	124600	192582970	16560	16590	16590	16560	182
467	20240311	124500	189563620	16590	16590	16590	16590	7
468	20240311	124400	189447490	16590	16590	16590	16590	85
469	20240311	124300	188037340	16590	16590	16590	16590	4
470	20240311	124200	187970980	16590	16570	16590	16570	11
471	20240311	124100	187788650	16590	16580	16590	16580	9
472	20240311	124000	187639420	16600	16600	16600	16600	70
473	20240311	123900	186477420	16610	16610	16610	16610	0
474	20240311	123800	186477420	16610	16620	16620	16610	65
475	20240311	123700	185397260	16650	16630	16650	16630	2
476	20240311	123600	185363980	16650	16620	16750	16620	2067
477	20240311	123500	150847630	16670	16580	16670	16580	3039
478	20240311	123400	100396960	16570	16580	16580	16570	72
479	20240311	123300	99203690	16580	16580	16580	16580	0
480	20240311	123200	99203690	16580	16580	16580	16580	7
481	20240311	123100	99087630	16580	16580	16580	16580	0
482	20240311	123000	99087630	16580	16580	16580	16580	7
483	20240311	122900	98971570	16590	16600	16600	16590	276
484	20240311	122800	94392090	16600	16600	16600	16600	20
485	20240311	122700	94060090	16600	16600	16600	16600	0
486	20240311	122600	94060090	16600	16610	16610	16600	21
487	20240311	122500	93711420	16610	16610	16610	16610	7
488	20240311	122400	93595150	16610	16620	16620	16610	14
489	20240311	122300	93362600	16610	16610	16610	16610	21
490	20240311	122200	93013790	16610	16610	16610	16610	14
491	20240311	122100	92781250	16610	16610	16610	16610	7
492	20240311	122000	92664980	16620	16620	16620	16620	61
493	20240311	121900	91651160	16620	16620	16620	16610	13
494	20240311	121800	91435170	16610	16610	16610	16610	0
495	20240311	121700	91435170	16610	16620	16620	16610	11
496	20240311	121600	91252420	16620	16620	16620	16620	0
497	20240311	121500	91252420	16620	16620	16620	16620	1
498	20240311	121400	91235800	16620	16620	16620	16620	50
499	20240311	121300	90404800	16610	16610	16610	16610	7
500	20240311	121200	90288530	16620	16620	16620	16620	1
501	20240311	121100	90271910	16630	16630	16630	16630	0
502	20240311	121000	90271910	16630	16610	16630	16610	76
503	20240311	120900	89008850	16610	16610	16610	16610	6
504	20240311	120800	88909190	16610	16610	16610	16610	7
505	20240311	120700	88792920	16620	16620	16620	16620	0
506	20240311	120600	88792920	16620	16620	16620	16620	0
507	20240311	120500	88792920	16620	16620	16620	16620	0
508	20240311	120400	88792920	16620	16610	16620	16610	94
509	20240311	120300	87230840	16620	16620	16620	16620	7
510	20240311	120200	87114500	16610	16610	16610	16610	21
511	20240311	120100	86765690	16620	16620	16620	16620	5
512	20240311	120000	86682590	16610	16610	16610	16610	7
513	20240311	115900	86566320	16630	16630	16630	16630	0
514	20240311	115800	86566320	16630	16630	16630	16630	82
515	20240311	115700	85202660	16610	16620	16620	16610	15
516	20240311	115600	84953480	16620	16610	16620	16610	21
517	20240311	115500	84604660	16620	16620	16620	16620	0
518	20240311	115400	84604660	16620	16620	16620	16620	6
519	20240311	115300	84504940	16620	16620	16620	16620	7
520	20240311	115200	84388600	16630	16630	16630	16630	0
521	20240311	115100	84388600	16630	16630	16630	16630	0
522	20240311	115000	84388600	16630	16630	16630	16630	224
523	20240311	114900	80663480	16620	16620	16620	16620	21
524	20240311	114800	80314460	16620	16620	16620	16620	0
525	20240311	114700	80314460	16620	16620	16620	16620	7
526	20240311	114600	80198120	16630	16630	16630	16630	0
527	20240311	114500	80198120	16630	16620	16630	16620	8
528	20240311	114400	80065150	16620	16620	16620	16620	0
529	20240311	114300	80065150	16620	16620	16620	16620	81
530	20240311	114200	78718930	16630	16630	16630	16630	0
531	20240311	114100	78718930	16630	16620	16630	16610	45
532	20240311	114000	77970840	16620	16620	16620	16620	0
533	20240311	113900	77970840	16620	16620	16620	16620	7
534	20240311	113800	77854500	16620	16620	16620	16620	7
535	20240311	113700	77738160	16620	16620	16620	16620	0
536	20240311	113600	77738160	16620	16630	16630	16620	88
537	20240311	113500	76274790	16620	16620	16620	16620	0
538	20240311	113400	76274790	16620	16630	16630	16620	13
539	20240311	113300	76058670	16630	16630	16630	16630	47
540	20240311	113200	75277060	16620	16620	16620	16620	8
541	20240311	113100	75144100	16620	16620	16620	16620	22
542	20240311	113000	74778460	16620	16620	16620	16620	16
543	20240311	112900	74512540	16620	16620	16620	16620	59
544	20240311	112800	73531960	16610	16610	16610	16610	7
545	20240311	112700	73415690	16610	16610	16610	16610	0
546	20240311	112600	73415690	16610	16610	16610	16610	7
547	20240311	112500	73299420	16620	16610	16640	16610	160
548	20240311	112400	70639790	16600	16600	16600	16600	7
549	20240311	112300	70523590	16620	16620	16620	16620	0
550	20240311	112200	70523590	16620	16620	16620	16620	0
551	20240311	112100	70523590	16620	16620	16620	16620	0
552	20240311	112000	70523590	16620	16610	16620	16610	72
553	20240311	111900	69327560	16620	16620	16620	16620	0
554	20240311	111800	69327560	16620	16620	16620	16620	0
555	20240311	111700	69327560	16620	16620	16620	16620	0
556	20240311	111600	69327560	16620	16620	16620	16620	10
557	20240311	111500	69161360	16620	16610	16620	16610	47
558	20240311	111400	68380290	16620	16620	16620	16620	0
559	20240311	111300	68380290	16620	16620	16620	16620	0
560	20240311	111200	68380290	16620	16620	16620	16620	67
561	20240311	111100	67266750	16610	16610	16610	16610	7
562	20240311	111000	67150480	16610	16610	16610	16610	0
563	20240311	110900	67150480	16610	16610	16610	16610	75
564	20240311	110800	65904730	16600	16600	16600	16600	0
565	20240311	110700	65904730	16600	16600	16600	16600	0
566	20240311	110600	65904730	16600	16610	16610	16600	31
567	20240311	110500	65389920	16620	16620	16620	16620	0
568	20240311	110400	65389920	16620	16610	16620	16610	88
569	20240311	110300	63927430	16620	16620	16620	16620	0
570	20240311	110200	63927430	16620	16610	16620	16610	14
571	20240311	110100	63694820	16620	16620	16620	16620	2
572	20240311	110000	63661580	16620	16620	16620	16620	10
573	20240311	105900	63495380	16630	16630	16630	16630	0
574	20240311	105800	63495380	16630	16620	16640	16620	140
575	20240311	105700	61167100	16640	16640	16640	16640	0
576	20240311	105600	61167100	16640	16640	16640	16640	1
577	20240311	105500	61150460	16620	16610	16630	16610	229
578	20240311	105400	57344520	16600	16600	16600	16600	7
579	20240311	105300	57228320	16610	16610	16610	16610	5
580	20240311	105200	57145270	16620	16620	16620	16620	0
581	20240311	105100	57145270	16620	16610	16620	16610	71
582	20240311	105000	55965380	16610	16610	16610	16610	21
583	20240311	104900	55616570	16610	16620	16620	16610	19
584	20240311	104800	55300930	16620	16620	16630	16620	15
585	20240311	104700	55051620	16620	16620	16620	16620	7
586	20240311	104600	54935280	16620	16620	16620	16620	0
587	20240311	104500	54935280	16620	16620	16620	16620	7
588	20240311	104400	54818940	16630	16620	16630	16620	68
589	20240311	104300	53688230	16620	16620	16620	16620	7
590	20240311	104200	53571890	16620	16620	16620	16620	1
591	20240311	104100	53555270	16620	16620	16620	16620	7
592	20240311	104000	53438930	16640	16640	16640	16640	0
593	20240311	103900	53438930	16640	16640	16640	16640	0
594	20240311	103800	53438930	16640	16630	16640	16630	63
595	20240311	103700	52390880	16630	16630	16630	16630	94
596	20240311	103600	50827660	16620	16620	16620	16620	5
597	20240311	103500	50744560	16620	16630	16630	16620	13
598	20240311	103400	50528440	16630	16630	16630	16630	1
599	20240311	103300	50511810	16620	16620	16620	16620	7
600	20240311	103200	50395470	16620	16630	16630	16620	34
601	20240311	103100	49830380	16630	16620	16630	16620	61
602	20240311	103000	48816160	16610	16600	16610	16600	68
603	20240311	102900	47687350	16610	16610	16610	16600	60
604	20240311	102800	46690800	16610	16610	16610	16610	14
605	20240311	102700	46458260	16610	16610	16610	16610	0
606	20240311	102600	46458260	16610	16620	16620	16610	8
607	20240311	102500	46325370	16620	16620	16620	16620	54
608	20240311	102400	45427890	16610	16610	16610	16600	166
609	20240311	102300	42671530	16610	16610	16610	16610	13
610	20240311	102200	42455600	16610	16610	16610	16610	20
611	20240311	102100	42123400	16610	16610	16610	16610	10
612	20240311	102000	41957300	16630	16630	16630	16630	0
613	20240311	101900	41957300	16630	16610	16630	16610	131
614	20240311	101800	39779870	16600	16610	16610	16600	15
615	20240311	101700	39530860	16610	16600	16610	16600	13
616	20240311	101600	39315000	16610	16610	16610	16610	0
617	20240311	101500	39315000	16610	16610	16610	16610	0
618	20240311	101400	39315000	16610	16610	16610	16610	0
619	20240311	101300	39315000	16610	16610	16610	16610	10
620	20240311	101200	39148900	16640	16610	16640	16610	83
621	20240311	101100	37768930	16600	16600	16600	16600	0
622	20240311	101000	37768930	16600	16600	16600	16600	7
623	20240311	100900	37652730	16640	16640	16640	16640	0
624	20240311	100800	37652730	16640	16640	16640	16640	0
625	20240311	100700	37652730	16640	16620	16640	16620	88
626	20240311	100600	36189610	16630	16630	16630	16630	0
627	20240311	100500	36189610	16630	16620	16630	16620	11
628	20240311	100400	36006780	16620	16620	16620	16620	1
629	20240311	100300	35990160	16640	16640	16640	16640	0
630	20240311	100200	35990160	16640	16620	16640	16620	82
631	20240311	100100	34626810	16640	16640	16640	16640	0
632	20240311	100000	34626810	16640	16610	16640	16610	45
633	20240311	095900	33879320	16620	16620	16620	16620	10
634	20240311	095800	33713120	16640	16640	16640	16610	103
635	20240311	095700	32000650	16620	16610	16640	16600	150
636	20240311	095600	29506840	16590	16590	16590	16590	0
637	20240311	095500	29506840	16590	16610	16610	16590	35
638	20240311	095400	28925810	16600	16600	16600	16600	1
639	20240311	095300	28909210	16630	16610	16630	16610	88
640	20240311	095200	27446440	16600	16600	16600	16600	14
641	20240311	095100	27214040	16600	16600	16600	16600	30
642	20240311	095000	26716040	16620	16620	16620	16620	0
643	20240311	094900	26716040	16620	16600	16620	16600	47
644	20240311	094800	25935200	16600	16610	16620	16600	86
645	20240311	094700	24506750	16610	16610	16610	16610	14
646	20240311	094600	24274210	16610	16610	16610	16610	12
647	20240311	094500	24074890	16630	16620	16630	16620	54
648	20240311	094400	23177210	16600	16600	16600	16600	15
649	20240311	094300	22928210	16600	16600	16600	16600	26
650	20240311	094200	22496610	16630	16610	16630	16610	70
651	20240311	094100	21333410	16600	16600	16610	16600	120
652	20240311	094000	19341400	16600	16600	16600	16600	92
653	20240311	093900	17814200	16600	16600	16600	16600	13
654	20240311	093800	17598400	16610	16600	16610	16600	37
655	20240311	093700	16984150	16600	16590	16600	16580	156
656	20240311	093600	14395030	16600	16600	16600	16600	0
657	20240311	093500	14395030	16600	16590	16610	16590	70
658	20240311	093400	13232890	16590	16590	16590	16590	1
659	20240311	093300	13216300	16610	16610	16610	16610	0
660	20240311	093200	13216300	16610	16590	16610	16590	3
661	20240311	093100	13166510	16600	16610	16610	16590	92
662	20240311	093000	11638480	16590	16680	16680	16570	56
663	20240311	092900	10709270	16680	16580	16680	16580	28
664	20240311	092800	10244030	16580	16580	16580	16580	0
665	20240311	092700	10244030	16580	16550	16590	16550	4
666	20240311	092600	10177750	16540	16540	16560	16540	10
667	20240311	092500	10012330	16540	16540	16540	16540	0
668	20240311	092400	10012330	16540	16540	16540	16540	6
669	20240311	092300	9913090	16540	16540	16590	16540	24
670	20240311	092200	9515380	16540	16540	16580	16540	15
671	20240311	092100	9267240	16530	16530	16530	16530	0
672	20240311	092000	9267240	16530	16530	16530	16530	0
673	20240311	091900	9267240	16530	16530	16530	16530	0
674	20240311	091800	9267240	16530	16530	16530	16530	0
675	20240311	091700	9267240	16530	16530	16530	16530	1
676	20240311	091600	9250710	16530	16540	16540	16530	61
677	20240311	091500	8242360	16570	16650	16650	16570	4
678	20240311	091400	8176000	16530	16530	16530	16530	0
679	20240311	091300	8176000	16530	16530	16530	16530	0
680	20240311	091200	8176000	16530	16530	16530	16530	0
681	20240311	091100	8176000	16530	16530	16530	16530	0
682	20240311	091000	8176000	16530	16530	16530	16530	0
683	20240311	090900	8176000	16530	16530	16530	16530	0
684	20240311	090800	8176000	16530	16530	16530	16530	0
685	20240311	090700	8176000	16530	16530	16530	16530	0
686	20240311	090600	8176000	16530	16550	16550	16530	167
687	20240311	090500	5415260	16530	16560	16560	16530	184
688	20240311	090400	2372930	16530	16530	16530	16530	0
689	20240311	090300	2372930	16530	16530	16530	16530	0
690	20240311	090200	2372930	16530	16530	16530	16530	0
691	20240311	090100	2372930	16530	16530	16530	16530	0
692	20240311	090000	2372930	16530	16750	16750	16530	143