KissMeData/272550/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	205500	231538680	17740	17740	17740	17740	120
3	20240311	205400	231538680	17740	17740	17740	17740	0
4	20240311	205300	231538680	17740	17740	17740	17740	0
5	20240311	205200	231538680	17740	17740	17740	17740	0
6	20240311	205100	231538680	17740	17740	17740	17740	0
7	20240311	205000	231538680	17740	17740	17740	17740	0
8	20240311	204900	231538680	17740	17740	17740	17740	0
9	20240311	204800	231538680	17740	17740	17740	17740	0
10	20240311	204700	231538680	17740	17740	17740	17740	0
11	20240311	204600	231538680	17740	17740	17740	17740	0
12	20240311	204500	231538680	17740	17740	17740	17740	0
13	20240311	204400	231538680	17740	17740	17740	17740	0
14	20240311	204300	231538680	17740	17740	17740	17740	0
15	20240311	204200	231538680	17740	17740	17740	17740	0
16	20240311	204100	231538680	17740	17740	17740	17740	0
17	20240311	204000	231538680	17740	17740	17740	17740	0
18	20240311	203900	231538680	17740	17740	17740	17740	0
19	20240311	203800	231538680	17740	17740	17740	17740	0
20	20240311	203700	231538680	17740	17740	17740	17740	0
21	20240311	203600	231538680	17740	17740	17740	17740	0
22	20240311	203500	231538680	17740	17740	17740	17740	0
23	20240311	203400	231538680	17740	17740	17740	17740	0
24	20240311	203300	231538680	17740	17740	17740	17740	0
25	20240311	203200	231538680	17740	17740	17740	17740	0
26	20240311	203100	231538680	17740	17740	17740	17740	0
27	20240311	203000	231538680	17740	17740	17740	17740	0
28	20240311	202900	231538680	17740	17740	17740	17740	0
29	20240311	202800	231538680	17740	17740	17740	17740	0
30	20240311	202700	231538680	17740	17740	17740	17740	0
31	20240311	202600	231538680	17740	17740	17740	17740	0
32	20240311	202500	231538680	17740	17740	17740	17740	120
33	20240311	202400	231538680	17740	17740	17740	17740	0
34	20240311	202300	231538680	17740	17740	17740	17740	0
35	20240311	202200	231538680	17740	17740	17740	17740	0
36	20240311	202100	231538680	17740	17740	17740	17740	0
37	20240311	202000	231538680	17740	17740	17740	17740	0
38	20240311	201900	231538680	17740	17740	17740	17740	0
39	20240311	201800	231538680	17740	17740	17740	17740	0
40	20240311	201700	231538680	17740	17740	17740	17740	0
41	20240311	201600	231538680	17740	17740	17740	17740	0
42	20240311	201500	231538680	17740	17740	17740	17740	0
43	20240311	201400	231538680	17740	17740	17740	17740	0
44	20240311	201300	231538680	17740	17740	17740	17740	0
45	20240311	201200	231538680	17740	17740	17740	17740	0
46	20240311	201100	231538680	17740	17740	17740	17740	0
47	20240311	201000	231538680	17740	17740	17740	17740	0
48	20240311	200900	231538680	17740	17740	17740	17740	0
49	20240311	200800	231538680	17740	17740	17740	17740	0
50	20240311	200700	231538680	17740	17740	17740	17740	0
51	20240311	200600	231538680	17740	17740	17740	17740	0
52	20240311	200500	231538680	17740	17740	17740	17740	0
53	20240311	200400	231538680	17740	17740	17740	17740	0
54	20240311	200300	231538680	17740	17740	17740	17740	0
55	20240311	200200	231538680	17740	17740	17740	17740	0
56	20240311	200100	231538680	17740	17740	17740	17740	0
57	20240311	200000	231538680	17740	17740	17740	17740	0
58	20240311	195900	231538680	17740	17740	17740	17740	0
59	20240311	195800	231538680	17740	17740	17740	17740	0
60	20240311	195700	231538680	17740	17740	17740	17740	0
61	20240311	195600	231538680	17740	17740	17740	17740	0
62	20240311	195500	231538680	17740	17740	17740	17740	120
63	20240311	195400	231538680	17740	17740	17740	17740	0
64	20240311	195300	231538680	17740	17740	17740	17740	0
65	20240311	195200	231538680	17740	17740	17740	17740	0
66	20240311	195100	231538680	17740	17740	17740	17740	0
67	20240311	195000	231538680	17740	17740	17740	17740	0
68	20240311	194900	231538680	17740	17740	17740	17740	0
69	20240311	194800	231538680	17740	17740	17740	17740	0
70	20240311	194700	231538680	17740	17740	17740	17740	0
71	20240311	194600	231538680	17740	17740	17740	17740	0
72	20240311	194500	231538680	17740	17740	17740	17740	0
73	20240311	194400	231538680	17740	17740	17740	17740	0
74	20240311	194300	231538680	17740	17740	17740	17740	0
75	20240311	194200	231538680	17740	17740	17740	17740	0
76	20240311	194100	231538680	17740	17740	17740	17740	0
77	20240311	194000	231538680	17740	17740	17740	17740	0
78	20240311	193900	231538680	17740	17740	17740	17740	0
79	20240311	193800	231538680	17740	17740	17740	17740	0
80	20240311	193700	231538680	17740	17740	17740	17740	0
81	20240311	193600	231538680	17740	17740	17740	17740	0
82	20240311	193500	231538680	17740	17740	17740	17740	0
83	20240311	193400	231538680	17740	17740	17740	17740	0
84	20240311	193300	231538680	17740	17740	17740	17740	0
85	20240311	193200	231538680	17740	17740	17740	17740	0
86	20240311	193100	231538680	17740	17740	17740	17740	0
87	20240311	193000	231538680	17740	17740	17740	17740	0
88	20240311	192900	231538680	17740	17740	17740	17740	0
89	20240311	192800	231538680	17740	17740	17740	17740	0
90	20240311	192700	231538680	17740	17740	17740	17740	0
91	20240311	192600	231538680	17740	17740	17740	17740	0
92	20240311	192500	231538680	17740	17740	17740	17740	120
93	20240311	192400	231538680	17740	17740	17740	17740	0
94	20240311	192300	231538680	17740	17740	17740	17740	0
95	20240311	192200	231538680	17740	17740	17740	17740	0
96	20240311	192100	231538680	17740	17740	17740	17740	0
97	20240311	192000	231538680	17740	17740	17740	17740	0
98	20240311	191900	231538680	17740	17740	17740	17740	0
99	20240311	191800	231538680	17740	17740	17740	17740	0
100	20240311	191700	231538680	17740	17740	17740	17740	0
101	20240311	191600	231538680	17740	17740	17740	17740	0
102	20240311	191500	231538680	17740	17740	17740	17740	0
103	20240311	191400	231538680	17740	17740	17740	17740	0
104	20240311	191300	231538680	17740	17740	17740	17740	0
105	20240311	191200	231538680	17740	17740	17740	17740	0
106	20240311	191100	231538680	17740	17740	17740	17740	0
107	20240311	191000	231538680	17740	17740	17740	17740	0
108	20240311	190900	231538680	17740	17740	17740	17740	0
109	20240311	190800	231538680	17740	17740	17740	17740	0
110	20240311	190700	231538680	17740	17740	17740	17740	0
111	20240311	190600	231538680	17740	17740	17740	17740	0
112	20240311	190500	231538680	17740	17740	17740	17740	0
113	20240311	190400	231538680	17740	17740	17740	17740	0
114	20240311	190300	231538680	17740	17740	17740	17740	0
115	20240311	190200	231538680	17740	17740	17740	17740	0
116	20240311	190100	231538680	17740	17740	17740	17740	0
117	20240311	190000	231538680	17740	17740	17740	17740	0
118	20240311	185900	231538680	17740	17740	17740	17740	0
119	20240311	185800	231538680	17740	17740	17740	17740	0
120	20240311	185700	231538680	17740	17740	17740	17740	0
121	20240311	185600	231538680	17740	17740	17740	17740	0
122	20240311	185500	231538680	17740	17740	17740	17740	120
123	20240311	185400	231538680	17740	17740	17740	17740	0
124	20240311	185300	231538680	17740	17740	17740	17740	0
125	20240311	185200	231538680	17740	17740	17740	17740	0
126	20240311	185100	231538680	17740	17740	17740	17740	0
127	20240311	185000	231538680	17740	17740	17740	17740	0
128	20240311	184900	231538680	17740	17740	17740	17740	0
129	20240311	184800	231538680	17740	17740	17740	17740	0
130	20240311	184700	231538680	17740	17740	17740	17740	0
131	20240311	184600	231538680	17740	17740	17740	17740	0
132	20240311	184500	231538680	17740	17740	17740	17740	0
133	20240311	184400	231538680	17740	17740	17740	17740	0
134	20240311	184300	231538680	17740	17740	17740	17740	0
135	20240311	184200	231538680	17740	17740	17740	17740	0
136	20240311	184100	231538680	17740	17740	17740	17740	0
137	20240311	184000	231538680	17740	17740	17740	17740	0
138	20240311	183900	231538680	17740	17740	17740	17740	0
139	20240311	183800	231538680	17740	17740	17740	17740	0
140	20240311	183700	231538680	17740	17740	17740	17740	0
141	20240311	183600	231538680	17740	17740	17740	17740	0
142	20240311	183500	231538680	17740	17740	17740	17740	0
143	20240311	183400	231538680	17740	17740	17740	17740	0
144	20240311	183300	231538680	17740	17740	17740	17740	0
145	20240311	183200	231538680	17740	17740	17740	17740	0
146	20240311	183100	231538680	17740	17740	17740	17740	0
147	20240311	183000	231538680	17740	17740	17740	17740	0
148	20240311	182900	231538680	17740	17740	17740	17740	0
149	20240311	182800	231538680	17740	17740	17740	17740	0
150	20240311	182700	231538680	17740	17740	17740	17740	0
151	20240311	182600	231538680	17740	17740	17740	17740	0
152	20240311	182500	231538680	17740	17740	17740	17740	120
153	20240311	182400	231538680	17740	17740	17740	17740	0
154	20240311	182300	231538680	17740	17740	17740	17740	0
155	20240311	182200	231538680	17740	17740	17740	17740	0
156	20240311	182100	231538680	17740	17740	17740	17740	0
157	20240311	182000	231538680	17740	17740	17740	17740	0
158	20240311	181900	231538680	17740	17740	17740	17740	0
159	20240311	181800	231538680	17740	17740	17740	17740	0
160	20240311	181700	231538680	17740	17740	17740	17740	0
161	20240311	181600	231538680	17740	17740	17740	17740	0
162	20240311	181500	231538680	17740	17740	17740	17740	0
163	20240311	181400	231538680	17740	17740	17740	17740	0
164	20240311	181300	231538680	17740	17740	17740	17740	0
165	20240311	181200	231538680	17740	17740	17740	17740	0
166	20240311	181100	231538680	17740	17740	17740	17740	0
167	20240311	181000	231538680	17740	17740	17740	17740	0
168	20240311	180900	231538680	17740	17740	17740	17740	0
169	20240311	180800	231538680	17740	17740	17740	17740	0
170	20240311	180700	231538680	17740	17740	17740	17740	0
171	20240311	180600	231538680	17740	17740	17740	17740	0
172	20240311	180500	231538680	17740	17740	17740	17740	0
173	20240311	180400	231538680	17740	17740	17740	17740	0
174	20240311	180300	231538680	17740	17740	17740	17740	0
175	20240311	180200	231538680	17740	17740	17740	17740	0
176	20240311	180100	231538680	17740	17740	17740	17740	0
177	20240311	180000	231538680	17740	17740	17740	17740	0
178	20240311	175900	231538680	17740	17740	17740	17740	0
179	20240311	175800	231538680	17740	17740	17740	17740	0
180	20240311	175700	231538680	17740	17740	17740	17740	0
181	20240311	175600	231538680	17740	17740	17740	17740	0
182	20240311	175500	231538680	17740	17740	17740	17740	120
183	20240311	175400	231538680	17740	17740	17740	17740	0
184	20240311	175300	231538680	17740	17740	17740	17740	0
185	20240311	175200	231538680	17740	17740	17740	17740	0
186	20240311	175100	231538680	17740	17740	17740	17740	0
187	20240311	175000	231538680	17740	17740	17740	17740	0
188	20240311	174900	231538680	17740	17740	17740	17740	0
189	20240311	174800	231538680	17740	17740	17740	17740	0
190	20240311	174700	231538680	17740	17740	17740	17740	0
191	20240311	174600	231538680	17740	17740	17740	17740	0
192	20240311	174500	231538680	17740	17740	17740	17740	0
193	20240311	174400	231538680	17740	17740	17740	17740	0
194	20240311	174300	231538680	17740	17740	17740	17740	0
195	20240311	174200	231538680	17740	17740	17740	17740	0
196	20240311	174100	231538680	17740	17740	17740	17740	0
197	20240311	174000	231538680	17740	17740	17740	17740	0
198	20240311	173900	231538680	17740	17740	17740	17740	0
199	20240311	173800	231538680	17740	17740	17740	17740	0
200	20240311	173700	231538680	17740	17740	17740	17740	0
201	20240311	173600	231538680	17740	17740	17740	17740	0
202	20240311	173500	231538680	17740	17740	17740	17740	0
203	20240311	173400	231538680	17740	17740	17740	17740	0
204	20240311	173300	231538680	17740	17740	17740	17740	0
205	20240311	173200	231538680	17740	17740	17740	17740	0
206	20240311	173100	231538680	17740	17740	17740	17740	0
207	20240311	173000	231538680	17740	17740	17740	17740	0
208	20240311	172900	231538680	17740	17740	17740	17740	0
209	20240311	172800	231538680	17740	17740	17740	17740	0
210	20240311	172700	231538680	17740	17740	17740	17740	0
211	20240311	172600	231538680	17740	17740	17740	17740	0
212	20240311	172500	231538680	17740	17740	17740	17740	120
213	20240311	172400	231538680	17740	17740	17740	17740	0
214	20240311	172300	231538680	17740	17740	17740	17740	0
215	20240311	172200	231538680	17740	17740	17740	17740	0
216	20240311	172100	231538680	17740	17740	17740	17740	0
217	20240311	172000	231538680	17740	17740	17740	17740	0
218	20240311	171900	231538680	17740	17740	17740	17740	0
219	20240311	171800	231538680	17740	17740	17740	17740	0
220	20240311	171700	231538680	17740	17740	17740	17740	0
221	20240311	171600	231538680	17740	17740	17740	17740	0
222	20240311	171500	231538680	17740	17740	17740	17740	0
223	20240311	171400	231538680	17740	17740	17740	17740	0
224	20240311	171300	231538680	17740	17740	17740	17740	0
225	20240311	171200	231538680	17740	17740	17740	17740	0
226	20240311	171100	231538680	17740	17740	17740	17740	0
227	20240311	171000	231538680	17740	17740	17740	17740	0
228	20240311	170900	231538680	17740	17740	17740	17740	0
229	20240311	170800	231538680	17740	17740	17740	17740	0
230	20240311	170700	231538680	17740	17740	17740	17740	0
231	20240311	170600	231538680	17740	17740	17740	17740	0
232	20240311	170500	231538680	17740	17740	17740	17740	0
233	20240311	170400	231538680	17740	17740	17740	17740	0
234	20240311	170300	231538680	17740	17740	17740	17740	0
235	20240311	170200	231538680	17740	17740	17740	17740	0
236	20240311	170100	231538680	17740	17740	17740	17740	0
237	20240311	170000	231538680	17740	17740	17740	17740	0
238	20240311	165900	231538680	17740	17740	17740	17740	0
239	20240311	165800	231538680	17740	17740	17740	17740	0
240	20240311	165700	231538680	17740	17740	17740	17740	0
241	20240311	165600	231538680	17740	17740	17740	17740	0
242	20240311	165500	231538680	17740	17740	17740	17740	120
243	20240311	165400	231538680	17740	17740	17740	17740	0
244	20240311	165300	231538680	17740	17740	17740	17740	0
245	20240311	165200	231538680	17740	17740	17740	17740	0
246	20240311	165100	231538680	17740	17740	17740	17740	0
247	20240311	165000	231538680	17740	17740	17740	17740	0
248	20240311	164900	231538680	17740	17740	17740	17740	0
249	20240311	164800	231538680	17740	17740	17740	17740	0
250	20240311	164700	231538680	17740	17740	17740	17740	0
251	20240311	164600	231538680	17740	17740	17740	17740	0
252	20240311	164500	231538680	17740	17740	17740	17740	0
253	20240311	164400	231538680	17740	17740	17740	17740	0
254	20240311	164300	231538680	17740	17740	17740	17740	0
255	20240311	164200	231538680	17740	17740	17740	17740	0
256	20240311	164100	231538680	17740	17740	17740	17740	0
257	20240311	164000	231538680	17740	17740	17740	17740	0
258	20240311	163900	231538680	17740	17740	17740	17740	0
259	20240311	163800	231538680	17740	17740	17740	17740	0
260	20240311	163700	231538680	17740	17740	17740	17740	0
261	20240311	163600	231538680	17740	17740	17740	17740	0
262	20240311	163500	231538680	17740	17740	17740	17740	0
263	20240311	163400	231538680	17740	17740	17740	17740	0
264	20240311	163300	231538680	17740	17740	17740	17740	0
265	20240311	163200	231538680	17740	17740	17740	17740	0
266	20240311	163100	231538680	17740	17740	17740	17740	0
267	20240311	163000	231538680	17740	17740	17740	17740	0
268	20240311	162900	231538680	17740	17740	17740	17740	0
269	20240311	162800	231538680	17740	17740	17740	17740	0
270	20240311	162700	231538680	17740	17740	17740	17740	0
271	20240311	162600	231538680	17740	17740	17740	17740	0
272	20240311	162500	231538680	17740	17740	17740	17740	120
273	20240311	162400	231538680	17740	17740	17740	17740	0
274	20240311	162300	231538680	17740	17740	17740	17740	0
275	20240311	162200	231538680	17740	17740	17740	17740	0
276	20240311	162100	231538680	17740	17740	17740	17740	0
277	20240311	162000	231538680	17740	17740	17740	17740	0
278	20240311	161900	231538680	17740	17740	17740	17740	0
279	20240311	161800	231538680	17740	17740	17740	17740	0
280	20240311	161700	231538680	17740	17740	17740	17740	0
281	20240311	161600	231538680	17740	17740	17740	17740	0
282	20240311	161500	231538680	17740	17740	17740	17740	0
283	20240311	161400	231538680	17740	17740	17740	17740	0
284	20240311	161300	231538680	17740	17740	17740	17740	0
285	20240311	161200	231538680	17740	17740	17740	17740	0
286	20240311	161100	231538680	17740	17740	17740	17740	0
287	20240311	161000	231538680	17740	17740	17740	17740	0
288	20240311	160900	231538680	17740	17740	17740	17740	0
289	20240311	160800	231538680	17740	17740	17740	17740	0
290	20240311	160700	231538680	17740	17740	17740	17740	0
291	20240311	160600	231538680	17740	17740	17740	17740	0
292	20240311	160500	231538680	17740	17740	17740	17740	0
293	20240311	160400	231538680	17740	17740	17740	17740	0
294	20240311	160300	231538680	17740	17740	17740	17740	0
295	20240311	160200	231538680	17740	17740	17740	17740	0
296	20240311	160100	231538680	17740	17740	17740	17740	0
297	20240311	160000	231538680	17740	17740	17740	17740	0
298	20240311	155900	231538680	17740	17740	17740	17740	0
299	20240311	155800	231538680	17740	17740	17740	17740	0
300	20240311	155700	231538680	17740	17740	17740	17740	0
301	20240311	155600	231538680	17740	17740	17740	17740	0
302	20240311	155500	231538680	17740	17740	17740	17740	120
303	20240311	155400	231538680	17740	17740	17740	17740	0
304	20240311	155300	231538680	17740	17740	17740	17740	0
305	20240311	155200	231538680	17740	17740	17740	17740	0
306	20240311	155100	231538680	17740	17740	17740	17740	0
307	20240311	155000	231538680	17740	17740	17740	17740	0
308	20240311	154900	231538680	17740	17740	17740	17740	0
309	20240311	154800	231538680	17740	17740	17740	17740	0
310	20240311	154700	231538680	17740	17740	17740	17740	0
311	20240311	154600	231538680	17740	17740	17740	17740	0
312	20240311	154500	231538680	17740	17740	17740	17740	0
313	20240311	154400	231538680	17740	17740	17740	17740	0
314	20240311	154300	231538680	17740	17740	17740	17740	0
315	20240311	154200	231538680	17740	17740	17740	17740	0
316	20240311	154100	231538680	17740	17740	17740	17740	0
317	20240311	154000	231538680	17740	17740	17740	17740	0
318	20240311	153900	231538680	17740	17740	17740	17740	0
319	20240311	153800	231538680	17740	17740	17740	17740	0
320	20240311	153700	231538680	17740	17740	17740	17740	0
321	20240311	153600	231538680	17740	17740	17740	17740	0
322	20240311	153500	231538680	17740	17740	17740	17740	0
323	20240311	153400	231538680	17740	17740	17740	17740	0
324	20240311	153300	231538680	17740	17740	17740	17740	0
325	20240311	153200	231538680	17740	17740	17740	17740	0
326	20240311	153100	231538680	17740	17740	17740	17740	0
327	20240311	153000	231538680	17740	17740	17740	17740	120
328	20240311	152900	229409880	17750	17750	17750	17750	0
329	20240311	152800	229409880	17750	17750	17750	17750	0
330	20240311	152700	229409880	17750	17750	17750	17750	0
331	20240311	152600	229409880	17750	17750	17750	17750	0
332	20240311	152500	229409880	17750	17750	17750	17750	0
333	20240311	152400	229409880	17750	17750	17750	17750	0
334	20240311	152300	229409880	17750	17750	17750	17750	0
335	20240311	152200	229409880	17750	17750	17750	17750	0
336	20240311	152100	229409880	17750	17750	17750	17750	0
337	20240311	152000	229409880	17750	17750	17750	17750	0
338	20240311	151900	229409880	17750	17750	17750	17750	0
339	20240311	151800	229409880	17750	17750	17750	17750	0
340	20240311	151700	229409880	17750	17750	17750	17750	10
341	20240311	151600	229232380	17810	17750	17810	17750	9
342	20240311	151500	229072160	17800	17710	17800	17710	1717
343	20240311	151400	198583570	17700	17670	17700	17670	283
344	20240311	151300	193575840	17640	17640	17640	17640	0
345	20240311	151200	193575840	17640	17640	17640	17640	0
346	20240311	151100	193575840	17640	17640	17640	17640	6
347	20240311	151000	193470000	17640	17640	17640	17640	4
348	20240311	150900	193399440	17640	17640	17640	17640	6
349	20240311	150800	193293600	17660	17660	17660	17660	0
350	20240311	150700	193293600	17660	17660	17660	17660	0
351	20240311	150600	193293600	17660	17640	17660	17640	12
352	20240311	150500	193081900	17640	17660	17660	17640	8
353	20240311	150400	192940760	17640	17640	17640	17640	0
354	20240311	150300	192940760	17640	17640	17640	17640	5
355	20240311	150200	192852560	17680	17680	17680	17680	0
356	20240311	150100	192852560	17680	17680	17680	17680	0
357	20240311	150000	192852560	17680	17630	17680	17630	16
358	20240311	145900	192570370	17630	17630	17630	17630	550
359	20240311	145800	182873870	17630	17630	17630	17630	40
360	20240311	145700	182168670	17640	17640	17640	17640	0
361	20240311	145600	182168670	17640	17630	17640	17630	11
362	20240311	145500	181974730	17670	17670	17670	17670	0
363	20240311	145400	181974730	17670	17670	17670	17670	0
364	20240311	145300	181974730	17670	17670	17670	17670	0
365	20240311	145200	181974730	17670	17670	17670	17670	0
366	20240311	145100	181974730	17670	17670	17670	17670	0
367	20240311	145000	181974730	17670	17670	17670	17670	3
368	20240311	144900	181921720	17660	17670	17670	17660	7
369	20240311	144800	181798080	17670	17660	17670	17660	7
370	20240311	144700	181674400	17660	17670	17670	17660	7
371	20240311	144600	181550750	17670	17660	17670	17660	5
372	20240311	144500	181462420	17660	17670	17670	17660	9
373	20240311	144400	181303420	17670	17670	17670	17670	6
374	20240311	144300	181197400	17660	17670	17670	17660	9
375	20240311	144200	181038420	17660	17660	17660	17660	5
376	20240311	144100	180950120	17670	17660	17670	17660	9
377	20240311	144000	180791120	17660	17670	17670	17660	6
378	20240311	143900	180685130	17670	17660	17670	17660	7
379	20240311	143800	180561450	17660	17670	17670	17660	5
380	20240311	143700	180473140	17670	17640	17670	17640	2
381	20240311	143600	180437830	17640	17640	17640	17630	11
382	20240311	143500	180243840	17640	17620	17640	17620	7
383	20240311	143400	180120380	17630	17650	17650	17630	26
384	20240311	143300	179661940	17670	17670	17670	17670	6
385	20240311	143200	179555920	17660	17670	17670	17660	10
386	20240311	143100	179379270	17660	17660	17660	17660	6
387	20240311	143000	179273310	17670	17660	17670	17660	3
388	20240311	142900	179220310	17640	17660	17660	17630	23
389	20240311	142800	178814700	17670	17670	17670	17670	5
390	20240311	142700	178726350	17660	17670	17670	17660	8
391	20240311	142600	178585040	17670	17670	17670	17670	6
392	20240311	142500	178479020	17670	17670	17670	17660	12
393	20240311	142400	178267060	17670	17670	17670	17670	5
394	20240311	142300	178178710	17670	17660	17670	17660	12
395	20240311	142200	177966750	17640	17650	17660	17640	61
396	20240311	142100	176889580	17660	17640	17660	17640	6
397	20240311	142000	176783660	17660	17650	17660	17650	8
398	20240311	141900	176642430	17660	17660	17660	17640	13
399	20240311	141800	176412980	17660	17660	17660	17650	10
400	20240311	141700	176236430	17660	17650	17660	17650	4
401	20240311	141600	176165810	17650	17650	17650	17650	6
402	20240311	141500	176059910	17650	17650	17650	17650	6
403	20240311	141400	175954010	17650	17660	17660	17650	6
404	20240311	141300	175848070	17650	17650	17650	17650	4
405	20240311	141200	175777470	17650	17660	17660	17650	6
406	20240311	141100	175671520	17650	17650	17650	17650	5
407	20240311	141000	175583270	17660	17660	17660	17660	6
408	20240311	140900	175477310	17650	17660	17660	17650	8
409	20240311	140800	175336080	17660	17660	17660	17660	6
410	20240311	140700	175230120	17650	17660	17660	17650	8
411	20240311	140600	175088890	17660	17650	17660	17650	6
412	20240311	140500	174982960	17650	17660	17660	17650	7
413	20240311	140400	174859360	17650	17650	17650	17650	4
414	20240311	140300	174788760	17650	17660	17660	17650	6
415	20240311	140200	174682810	17650	17650	17650	17650	5
416	20240311	140100	174594560	17660	17660	17660	17660	5
417	20240311	140000	174506260	17650	17650	17650	17650	7
418	20240311	135900	174382710	17660	17660	17660	17660	6
419	20240311	135800	174276750	17660	17660	17660	17640	10
420	20240311	135700	174100220	17650	17640	17650	17640	2
421	20240311	135600	174064930	17650	17650	17660	17650	8
422	20240311	135500	173923710	17660	17650	17660	17650	4
423	20240311	135400	173853100	17650	17630	17650	17630	7
424	20240311	135300	173729570	17640	17650	17650	17630	6
425	20240311	135200	173623720	17650	17640	17650	17640	4
426	20240311	135100	173553150	17630	17660	17660	17610	93
427	20240311	135000	171914160	17660	17650	17660	17650	5
428	20240311	134900	171825880	17650	17650	17650	17650	5
429	20240311	134800	171737630	17660	17650	17660	17650	8
430	20240311	134700	171596390	17640	17650	17660	17640	8
431	20240311	134600	171455180	17650	17650	17650	17640	6
432	20240311	134500	171349290	17660	17650	17660	17650	26
433	20240311	134400	170890140	17650	17650	17650	17650	5
434	20240311	134300	170801890	17640	17650	17650	17640	4
435	20240311	134200	170731310	17650	17660	17660	17640	8
436	20240311	134100	170590090	17660	17650	17660	17650	6
437	20240311	134000	170484160	17650	17660	17660	17650	6
438	20240311	133900	170378230	17650	17650	17660	17650	5
439	20240311	133800	170289960	17650	17660	17660	17650	10
440	20240311	133700	170113410	17650	17650	17650	17650	4
441	20240311	133600	170042810	17650	17650	17660	17650	6
442	20240311	133500	169936880	17650	17650	17650	17650	5
443	20240311	133400	169848630	17650	17660	17660	17650	7
444	20240311	133300	169725030	17650	17660	17660	17650	8
445	20240311	133200	169583810	17650	17640	17650	17640	2
446	20240311	133100	169548520	17640	17660	17660	17640	8
447	20240311	133000	169407300	17660	17670	17670	17660	5
448	20240311	132900	169318970	17660	17660	17670	17660	10
449	20240311	132800	169142360	17640	17640	17640	17640	5
450	20240311	132700	169054160	17650	17650	17670	17650	1006
451	20240311	132600	151286940	17640	17640	17640	17630	6
452	20240311	132500	151181110	17650	17630	17650	17630	4
453	20240311	132400	151110530	17620	17610	17620	17610	7
454	20240311	132300	150987210	17620	17620	17620	17620	6
455	20240311	132200	150881490	17610	17610	17610	17600	7
456	20240311	132100	150758230	17610	17600	17610	17600	5
457	20240311	132000	150670190	17610	17610	17620	17610	9
458	20240311	131900	150511670	17610	17610	17610	17610	5
459	20240311	131800	150423620	17610	17630	17630	17610	8
460	20240311	131700	150282650	17630	17610	17630	17610	3
461	20240311	131600	150229780	17620	17620	17620	17620	4
462	20240311	131500	150159300	17620	17610	17620	17600	52
463	20240311	131400	149244000	17600	17600	17600	17600	5
464	20240311	131300	149156000	17600	17600	17600	17590	10
465	20240311	131200	148980050	17610	17610	17610	17610	5
466	20240311	131100	148892000	17600	17610	17610	17590	9
467	20240311	131000	148733580	17600	17600	17600	17600	6
468	20240311	130900	148627980	17600	17590	17610	17590	8
469	20240311	130800	148487190	17610	17610	17610	17590	110
470	20240311	130700	146552120	17610	17620	17630	17610	6
471	20240311	130600	146446380	17620	17620	17620	17620	4
472	20240311	130500	146375900	17630	17610	17630	17610	4
473	20240311	130400	146305400	17610	17620	17620	17610	8
474	20240311	130300	146164500	17620	17620	17620	17620	6
475	20240311	130200	146058780	17620	17620	17620	17620	5
476	20240311	130100	145970680	17620	17610	17620	17610	10
477	20240311	130000	145794510	17610	17620	17650	17610	7
478	20240311	125900	145671100	17620	17600	17620	17600	5
479	20240311	125800	145583040	17600	17610	17610	17590	9
480	20240311	125700	145424600	17610	17600	17610	17600	10
481	20240311	125600	145248550	17610	17610	17610	17610	5
482	20240311	125500	145160500	17610	17610	17610	17600	12
483	20240311	125400	144949230	17610	17630	17650	17600	448
484	20240311	125300	137059430	17640	17650	17650	17640	5
485	20240311	125200	136971200	17650	17650	17650	17650	5
486	20240311	125100	136882950	17640	17640	17640	17640	8
487	20240311	125000	136741830	17640	17640	17640	17640	4
488	20240311	124900	136671270	17640	17650	17650	17640	5
489	20240311	124800	136583050	17650	17630	17650	17630	7
490	20240311	124700	136459580	17620	17630	17630	17620	11
491	20240311	124600	136265700	17630	17620	17630	17620	10
492	20240311	124500	136089450	17630	17630	17630	17630	9
493	20240311	124400	135930780	17630	17640	17640	17620	9
494	20240311	124300	135772140	17640	17630	17640	17630	506
495	20240311	124200	126846310	17630	17630	17640	17630	8
496	20240311	124100	126705240	17620	17630	17630	17620	25
497	20240311	124000	126264700	17640	17640	17640	17640	6
498	20240311	123900	126158860	17640	17630	17640	17630	4
499	20240311	123800	126088320	17630	17640	17640	17630	9
500	20240311	123700	125929590	17630	17630	17630	17630	5
501	20240311	123600	125841440	17640	17640	17640	17640	5
502	20240311	123500	125753240	17640	17650	17650	17640	6
503	20240311	123400	125647390	17650	17630	17650	17630	4
504	20240311	123300	125576830	17630	17640	17640	17630	5
505	20240311	123200	125488660	17640	17640	17640	17640	9
506	20240311	123100	125329900	17640	17640	17640	17640	5
507	20240311	123000	125241700	17640	17630	17640	17620	13
508	20240311	122900	125012560	17630	17640	17650	17630	39
509	20240311	122800	124324610	17640	17640	17640	17630	8
510	20240311	122700	124183500	17650	17650	17650	17650	5
511	20240311	122600	124095250	17640	17640	17640	17640	5
512	20240311	122500	124007050	17650	17640	17650	17640	8
513	20240311	122400	123865870	17640	17650	17650	17640	6
514	20240311	122300	123760000	17650	17630	17650	17630	5
515	20240311	122200	123671790	17630	17640	17640	17630	9
516	20240311	122100	123513060	17640	17640	17640	17640	5
517	20240311	122000	123424860	17640	17640	17640	17620	205
518	20240311	121900	119812540	17650	17640	17650	17640	13
519	20240311	121800	119583140	17650	17650	17650	17650	1
520	20240311	121700	119565490	17640	17650	17650	17640	11
521	20240311	121600	119371390	17650	17640	17650	17640	4
522	20240311	121500	119300800	17640	17640	17650	17640	9
523	20240311	121400	119142010	17640	17640	17640	17640	3
524	20240311	121300	119089090	17630	17640	17640	17630	7
525	20240311	121200	118965660	17640	17640	17640	17640	8
526	20240311	121100	118824540	17630	17620	17640	17620	178
527	20240311	121000	115687970	17600	17590	17600	17590	10
528	20240311	120900	115512040	17580	17580	17580	17580	55
529	20240311	120800	114545140	17570	17620	17620	17570	1510
530	20240311	120700	87985910	17620	17620	17620	17620	0
531	20240311	120600	87985910	17620	17640	17640	17620	11
532	20240311	120500	87791930	17650	17640	17650	17640	26
533	20240311	120400	87333060	17640	17640	17640	17640	8
534	20240311	120300	87191940	17640	17640	17640	17640	1
535	20240311	120200	87174300	17640	17650	17650	17640	7
536	20240311	120100	87050800	17650	17650	17650	17650	7
537	20240311	120000	86927250	17640	17640	17650	17640	9
538	20240311	115900	86768480	17640	17640	17640	17640	5
539	20240311	115800	86680280	17650	17650	17650	17650	6
540	20240311	115700	86574380	17640	17650	17650	17640	8
541	20240311	115600	86433230	17640	17640	17640	17640	5
542	20240311	115500	86345030	17640	17650	17650	17640	6
543	20240311	115400	86239160	17650	17640	17650	17640	16
544	20240311	115300	85956810	17620	17620	17620	17620	0
545	20240311	115200	85956810	17620	17620	17620	17620	5
546	20240311	115100	85868710	17610	17610	17610	17610	0
547	20240311	115000	85868710	17610	17610	17610	17610	5
548	20240311	114900	85780660	17620	17650	17650	17620	28
549	20240311	114800	85286750	17650	17650	17650	17640	10
550	20240311	114700	85110300	17650	17650	17650	17650	8
551	20240311	114600	84969100	17640	17650	17650	17640	7
552	20240311	114500	84845600	17650	17650	17650	17650	9
553	20240311	114400	84686750	17640	17650	17650	17640	13
554	20240311	114300	84457350	17650	17650	17650	17650	3
555	20240311	114200	84404400	17640	17650	17650	17640	7
556	20240311	114100	84280900	17650	17640	17650	17640	12
557	20240311	114000	84069150	17650	17650	17650	17650	6
558	20240311	113900	83963250	17650	17640	17650	17640	13
559	20240311	113800	83733850	17650	17650	17650	17650	2
560	20240311	113700	83698550	17640	17650	17650	17640	7
561	20240311	113600	83575050	17650	17650	17650	17650	9
562	20240311	113500	83416200	17640	17650	17650	17640	8
563	20240311	113400	83275050	17640	17640	17640	17640	0
564	20240311	113300	83275050	17640	17650	17650	17640	11
565	20240311	113200	83080950	17640	17640	17640	17640	5
566	20240311	113100	82992750	17660	17650	17660	17650	11
567	20240311	113000	82798540	17620	17620	17620	17620	5
568	20240311	112900	82710440	17630	17630	17630	17630	5
569	20240311	112800	82622290	17630	17620	17630	17620	8
570	20240311	112700	82481300	17610	17610	17610	17610	0
571	20240311	112600	82481300	17610	17620	17620	17610	7
572	20240311	112500	82358010	17620	17650	17650	17620	14
573	20240311	112400	82110990	17650	17660	17660	17650	7
574	20240311	112300	81987420	17650	17650	17650	17650	0
575	20240311	112200	81987420	17650	17660	17660	17650	11
576	20240311	112100	81793210	17650	17650	17650	17650	5
577	20240311	112000	81704960	17660	17660	17660	17660	5
578	20240311	111900	81616660	17660	17660	17660	17650	9
579	20240311	111800	81457780	17660	17660	17660	17660	7
580	20240311	111700	81334160	17650	17660	17660	17650	7
581	20240311	111600	81210590	17650	17640	17650	17640	4
582	20240311	111500	81140010	17640	17640	17640	17640	90
583	20240311	111400	79552410	17630	17630	17630	17630	1
584	20240311	111300	79534780	17630	17640	17640	17630	6
585	20240311	111200	79428980	17630	17640	17640	17630	8
586	20240311	111100	79287910	17640	17640	17640	17640	5
587	20240311	111000	79199710	17640	17620	17640	17620	18
588	20240311	110900	78882400	17610	17610	17610	17610	0
589	20240311	110800	78882400	17610	17610	17610	17600	23
590	20240311	110700	78477430	17600	17600	17600	17600	0
591	20240311	110600	78477430	17600	17610	17610	17600	9
592	20240311	110500	78319010	17610	17610	17610	17610	8
593	20240311	110400	78178130	17620	17630	17630	17620	7
594	20240311	110300	78054770	17620	17610	17620	17610	10
595	20240311	110200	77878590	17610	17610	17610	17610	2
596	20240311	110100	77843370	17610	17630	17630	17610	127
597	20240311	110000	75606760	17640	17630	17640	17630	12
598	20240311	105900	75395100	17630	17630	17630	17630	5
599	20240311	105800	75306950	17630	17630	17630	17630	2
600	20240311	105700	75271690	17630	17630	17630	17630	7
601	20240311	105600	75148280	17640	17640	17640	17640	8
602	20240311	105500	75007160	17630	17640	17640	17630	8
603	20240311	105400	74866090	17630	17630	17630	17630	0
604	20240311	105300	74866090	17630	17640	17640	17630	13
605	20240311	105200	74636820	17630	17640	17640	17630	6
606	20240311	105100	74531030	17630	17630	17630	17630	0
607	20240311	105000	74531030	17630	17630	17630	17630	7
608	20240311	104900	74407620	17640	17640	17640	17640	12
609	20240311	104800	74195940	17630	17630	17630	17630	5
610	20240311	104700	74107790	17630	17630	17630	17630	8
611	20240311	104600	73966750	17620	17630	17630	17620	7
612	20240311	104500	73843390	17620	17620	17620	17620	2
613	20240311	104400	73808150	17620	17620	17630	17620	149
614	20240311	104300	71182740	17620	17610	17620	17610	14
615	20240311	104200	70936110	17600	17600	17600	17600	0
616	20240311	104100	70936110	17600	17610	17610	17600	15
617	20240311	104000	70672080	17610	17600	17610	17600	9
618	20240311	103900	70513620	17600	17590	17600	17590	6
619	20240311	103800	70408050	17600	17580	17600	17580	84
620	20240311	103700	68931290	17590	17570	17590	17570	151
621	20240311	103600	66275610	17570	17560	17570	17560	12
622	20240311	103500	66064800	17560	17560	17560	17560	8
623	20240311	103400	65924320	17570	17570	17570	17570	4
624	20240311	103300	65854040	17570	17590	17590	17560	104
625	20240311	103200	64025740	17580	17580	17580	17580	0
626	20240311	103100	64025740	17580	17610	17610	17570	172
627	20240311	103000	61001000	17620	17630	17630	17610	9
628	20240311	102900	60842430	17630	17620	17630	17620	6
629	20240311	102800	60736690	17610	17600	17610	17600	8
630	20240311	102700	60595860	17600	17600	17600	17600	0
631	20240311	102600	60595860	17600	17610	17610	17600	20
632	20240311	102500	60243710	17610	17610	17610	17610	6
633	20240311	102400	60138050	17620	17620	17620	17620	3
634	20240311	102300	60085190	17610	17620	17620	17610	8
635	20240311	102200	59944280	17620	17620	17620	17620	8
636	20240311	102100	59803320	17610	17620	17620	17610	8
637	20240311	102000	59662410	17620	17620	17620	17620	9
638	20240311	101900	59503830	17620	17620	17620	17610	18
639	20240311	101800	59186720	17610	17610	17610	17610	0
640	20240311	101700	59186720	17610	17630	17630	17610	9
641	20240311	101600	59028170	17630	17620	17630	17620	10
642	20240311	101500	58851920	17620	17610	17620	17610	5
643	20240311	101400	58763830	17600	17600	17600	17600	7
644	20240311	101300	58640630	17590	17590	17590	17590	3
645	20240311	101200	58587860	17590	17590	17600	17590	7
646	20240311	101100	58464700	17590	17590	17590	17590	2
647	20240311	101000	58429520	17580	17600	17600	17580	9
648	20240311	100900	58271220	17600	17590	17600	17590	52
649	20240311	100800	57356400	17590	17600	17600	17590	53
650	20240311	100700	56423730	17570	17630	17630	17570	185
651	20240311	100600	53164100	17630	17640	17640	17630	7
652	20240311	100500	53040670	17630	17630	17630	17630	6
653	20240311	100400	52934890	17640	17640	17640	17640	8
654	20240311	100300	52793770	17630	17640	17640	17630	9
655	20240311	100200	52635070	17630	17630	17630	17630	0
656	20240311	100100	52635070	17630	17640	17640	17630	11
657	20240311	100000	52441080	17640	17640	17640	17640	7
658	20240311	095900	52317600	17630	17630	17630	17630	0
659	20240311	095800	52317600	17630	17650	17650	17630	86
660	20240311	095700	50801360	17650	17590	17660	17590	8
661	20240311	095600	50660250	17660	17640	17660	17400	658
662	20240311	095500	39137100	17640	17640	17640	17640	1
663	20240311	095400	39119460	17640	17670	17670	17640	137
664	20240311	095300	36702540	17670	17650	17670	17650	8
665	20240311	095200	36561260	17640	17650	17650	17640	8
666	20240311	095100	36420110	17640	17640	17640	17640	0
667	20240311	095000	36420110	17640	17640	17640	17640	6
668	20240311	094900	36314270	17640	17640	17640	17640	5
669	20240311	094800	36226070	17650	17670	17670	17650	17
670	20240311	094700	35925810	17670	17660	17670	17660	6
671	20240311	094600	35819840	17670	17670	17670	17670	9
672	20240311	094500	35660810	17670	17670	17670	17660	11
673	20240311	094400	35466490	17670	17660	17670	17660	6
674	20240311	094300	35360500	17660	17660	17660	17660	5
675	20240311	094200	35272200	17660	17660	17660	17660	12
676	20240311	094100	35060280	17650	17670	17670	17650	20
677	20240311	094000	34706950	17650	17650	17650	17650	5
678	20240311	093900	34618700	17640	17640	17640	17640	5
679	20240311	093800	34530500	17630	17630	17630	17630	5
680	20240311	093700	34442350	17630	17640	17640	17630	119
681	20240311	093600	32344330	17640	17630	17640	17610	15
682	20240311	093500	32079880	17610	17610	17610	17610	2
683	20240311	093400	32044660	17610	17640	17640	17610	281
684	20240311	093300	27094330	17630	17630	17630	17630	6
685	20240311	093200	26988550	17630	17630	17630	17630	2
686	20240311	093100	26953290	17620	17630	17630	17620	112
687	20240311	093000	24978770	17630	17630	17640	17630	126
688	20240311	092900	22757360	17620	17620	17620	17620	0
689	20240311	092800	22757360	17620	17620	17620	17620	8
690	20240311	092700	22616400	17620	17620	17620	17620	3
691	20240311	092600	22563540	17610	17630	17630	17610	311
692	20240311	092500	17083870	17640	17680	17680	17640	252
693	20240311	092400	12633810	17660	17680	17680	17660	179
694	20240311	092300	9471720	17670	17670	17670	17670	10
695	20240311	092200	9295020	17680	17690	17700	17680	34
696	20240311	092100	8693560	17660	17690	17690	17660	244
697	20240311	092000	4384280	17690	17690	17690	17690	5
698	20240311	091900	4295830	17700	17700	17700	17700	6
699	20240311	091800	4189630	17700	17690	17700	17690	11
700	20240311	091700	3994980	17680	17630	17680	17630	24
701	20240311	091600	3571060	17620	17620	17620	17620	2
702	20240311	091500	3535820	17640	17640	17640	17640	11
703	20240311	091400	3341780	17640	17660	17660	17640	5
704	20240311	091300	3253520	17660	17660	17660	17660	4
705	20240311	091200	3182880	17660	17670	17670	17660	9
706	20240311	091100	3023880	17670	17700	17700	17530	11
707	20240311	091000	2829700	17710	17720	17720	17710	9
708	20240311	090900	2670280	17720	17720	17720	17490	8
709	20240311	090800	2528750	17720	17720	17740	17400	72
710	20240311	090700	1271610	17720	17650	17720	17650	25
711	20240311	090600	829360	17650	17650	17650	17650	5
712	20240311	090500	741110	17650	17650	17650	17650	7
713	20240311	090400	617560	17650	17630	17650	17630	10
714	20240311	090300	441120	17630	17640	17640	17630	5
715	20240311	090200	352940	17640	17640	17640	17640	6
716	20240311	090100	247100	17650	17650	17650	17650	5
717	20240311	090000	158850	17650	17650	17650	17650	9