KissMeData/093520/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	200100	1761290540	15600	15600	15600	15600	2789
3	20240318	200000	1761290540	15600	15600	15600	15600	0
4	20240318	195900	1761290540	15600	15600	15600	15600	0
5	20240318	195800	1761290540	15600	15600	15600	15600	0
6	20240318	195700	1761290540	15600	15600	15600	15600	0
7	20240318	195600	1761290540	15600	15600	15600	15600	0
8	20240318	195500	1761290540	15600	15600	15600	15600	0
9	20240318	195400	1761290540	15600	15600	15600	15600	0
10	20240318	195300	1761290540	15600	15600	15600	15600	0
11	20240318	195200	1761290540	15600	15600	15600	15600	0
12	20240318	195100	1761290540	15600	15600	15600	15600	0
13	20240318	195000	1761290540	15600	15600	15600	15600	0
14	20240318	194900	1761290540	15600	15600	15600	15600	0
15	20240318	194800	1761290540	15600	15600	15600	15600	0
16	20240318	194700	1761290540	15600	15600	15600	15600	0
17	20240318	194600	1761290540	15600	15600	15600	15600	0
18	20240318	194500	1761290540	15600	15600	15600	15600	0
19	20240318	194400	1761290540	15600	15600	15600	15600	0
20	20240318	194300	1761290540	15600	15600	15600	15600	0
21	20240318	194200	1761290540	15600	15600	15600	15600	0
22	20240318	194100	1761290540	15600	15600	15600	15600	0
23	20240318	194000	1761290540	15600	15600	15600	15600	0
24	20240318	193900	1761290540	15600	15600	15600	15600	0
25	20240318	193800	1761290540	15600	15600	15600	15600	0
26	20240318	193700	1761290540	15600	15600	15600	15600	0
27	20240318	193600	1761290540	15600	15600	15600	15600	0
28	20240318	193500	1761290540	15600	15600	15600	15600	0
29	20240318	193400	1761290540	15600	15600	15600	15600	0
30	20240318	193300	1761290540	15600	15600	15600	15600	0
31	20240318	193200	1761290540	15600	15600	15600	15600	0
32	20240318	193100	1761290540	15600	15600	15600	15600	2789
33	20240318	193000	1761290540	15600	15600	15600	15600	0
34	20240318	192900	1761290540	15600	15600	15600	15600	0
35	20240318	192800	1761290540	15600	15600	15600	15600	0
36	20240318	192700	1761290540	15600	15600	15600	15600	0
37	20240318	192600	1761290540	15600	15600	15600	15600	0
38	20240318	192500	1761290540	15600	15600	15600	15600	0
39	20240318	192400	1761290540	15600	15600	15600	15600	0
40	20240318	192300	1761290540	15600	15600	15600	15600	0
41	20240318	192200	1761290540	15600	15600	15600	15600	0
42	20240318	192100	1761290540	15600	15600	15600	15600	0
43	20240318	192000	1761290540	15600	15600	15600	15600	0
44	20240318	191900	1761290540	15600	15600	15600	15600	0
45	20240318	191800	1761290540	15600	15600	15600	15600	0
46	20240318	191700	1761290540	15600	15600	15600	15600	0
47	20240318	191600	1761290540	15600	15600	15600	15600	0
48	20240318	191500	1761290540	15600	15600	15600	15600	0
49	20240318	191400	1761290540	15600	15600	15600	15600	0
50	20240318	191300	1761290540	15600	15600	15600	15600	0
51	20240318	191200	1761290540	15600	15600	15600	15600	0
52	20240318	191100	1761290540	15600	15600	15600	15600	0
53	20240318	191000	1761290540	15600	15600	15600	15600	0
54	20240318	190900	1761290540	15600	15600	15600	15600	0
55	20240318	190800	1761290540	15600	15600	15600	15600	0
56	20240318	190700	1761290540	15600	15600	15600	15600	0
57	20240318	190600	1761290540	15600	15600	15600	15600	0
58	20240318	190500	1761290540	15600	15600	15600	15600	0
59	20240318	190400	1761290540	15600	15600	15600	15600	0
60	20240318	190300	1761290540	15600	15600	15600	15600	0
61	20240318	190200	1761290540	15600	15600	15600	15600	0
62	20240318	190100	1761290540	15600	15600	15600	15600	2789
63	20240318	190000	1761290540	15600	15600	15600	15600	0
64	20240318	185900	1761290540	15600	15600	15600	15600	0
65	20240318	185800	1761290540	15600	15600	15600	15600	0
66	20240318	185700	1761290540	15600	15600	15600	15600	0
67	20240318	185600	1761290540	15600	15600	15600	15600	0
68	20240318	185500	1761290540	15600	15600	15600	15600	0
69	20240318	185400	1761290540	15600	15600	15600	15600	0
70	20240318	185300	1761290540	15600	15600	15600	15600	0
71	20240318	185200	1761290540	15600	15600	15600	15600	0
72	20240318	185100	1761290540	15600	15600	15600	15600	0
73	20240318	185000	1761290540	15600	15600	15600	15600	0
74	20240318	184900	1761290540	15600	15600	15600	15600	0
75	20240318	184800	1761290540	15600	15600	15600	15600	0
76	20240318	184700	1761290540	15600	15600	15600	15600	0
77	20240318	184600	1761290540	15600	15600	15600	15600	0
78	20240318	184500	1761290540	15600	15600	15600	15600	0
79	20240318	184400	1761290540	15600	15600	15600	15600	0
80	20240318	184300	1761290540	15600	15600	15600	15600	0
81	20240318	184200	1761290540	15600	15600	15600	15600	0
82	20240318	184100	1761290540	15600	15600	15600	15600	0
83	20240318	184000	1761290540	15600	15600	15600	15600	0
84	20240318	183900	1761290540	15600	15600	15600	15600	0
85	20240318	183800	1761290540	15600	15600	15600	15600	0
86	20240318	183700	1761290540	15600	15600	15600	15600	0
87	20240318	183600	1761290540	15600	15600	15600	15600	0
88	20240318	183500	1761290540	15600	15600	15600	15600	0
89	20240318	183400	1761290540	15600	15600	15600	15600	0
90	20240318	183300	1761290540	15600	15600	15600	15600	0
91	20240318	183200	1761290540	15600	15600	15600	15600	0
92	20240318	183100	1761290540	15600	15600	15600	15600	2789
93	20240318	183000	1761290540	15600	15600	15600	15600	0
94	20240318	182900	1761290540	15600	15600	15600	15600	0
95	20240318	182800	1761290540	15600	15600	15600	15600	0
96	20240318	182700	1761290540	15600	15600	15600	15600	0
97	20240318	182600	1761290540	15600	15600	15600	15600	0
98	20240318	182500	1761290540	15600	15600	15600	15600	0
99	20240318	182400	1761290540	15600	15600	15600	15600	0
100	20240318	182300	1761290540	15600	15600	15600	15600	0
101	20240318	182200	1761290540	15600	15600	15600	15600	0
102	20240318	182100	1761290540	15600	15600	15600	15600	0
103	20240318	182000	1761290540	15600	15600	15600	15600	0
104	20240318	181900	1761290540	15600	15600	15600	15600	0
105	20240318	181800	1761290540	15600	15600	15600	15600	0
106	20240318	181700	1761290540	15600	15600	15600	15600	0
107	20240318	181600	1761290540	15600	15600	15600	15600	0
108	20240318	181500	1761290540	15600	15600	15600	15600	0
109	20240318	181400	1761290540	15600	15600	15600	15600	0
110	20240318	181300	1761290540	15600	15600	15600	15600	0
111	20240318	181200	1761290540	15600	15600	15600	15600	0
112	20240318	181100	1761290540	15600	15600	15600	15600	0
113	20240318	181000	1761290540	15600	15600	15600	15600	0
114	20240318	180900	1761290540	15600	15600	15600	15600	0
115	20240318	180800	1761290540	15600	15600	15600	15600	0
116	20240318	180700	1761290540	15600	15600	15600	15600	0
117	20240318	180600	1761290540	15600	15600	15600	15600	0
118	20240318	180500	1761290540	15600	15600	15600	15600	0
119	20240318	180400	1761290540	15600	15600	15600	15600	0
120	20240318	180300	1761290540	15600	15600	15600	15600	0
121	20240318	180200	1761290540	15600	15600	15600	15600	0
122	20240318	180100	1761290540	15600	15600	15600	15600	2789
123	20240318	180000	1761290540	15600	15600	15600	15600	0
124	20240318	175900	1761290540	15600	15600	15600	15600	0
125	20240318	175800	1761290540	15600	15600	15600	15600	0
126	20240318	175700	1761290540	15600	15600	15600	15600	0
127	20240318	175600	1761290540	15600	15600	15600	15600	0
128	20240318	175500	1761290540	15600	15600	15600	15600	0
129	20240318	175400	1761290540	15600	15600	15600	15600	0
130	20240318	175300	1761290540	15600	15600	15600	15600	0
131	20240318	175200	1761290540	15600	15600	15600	15600	0
132	20240318	175100	1761290540	15600	15600	15600	15600	0
133	20240318	175000	1761290540	15600	15600	15600	15600	0
134	20240318	174900	1761290540	15600	15600	15600	15600	0
135	20240318	174800	1761290540	15600	15600	15600	15600	0
136	20240318	174700	1761290540	15600	15600	15600	15600	0
137	20240318	174600	1761290540	15600	15600	15600	15600	0
138	20240318	174500	1761290540	15600	15600	15600	15600	0
139	20240318	174400	1761290540	15600	15600	15600	15600	0
140	20240318	174300	1761290540	15600	15600	15600	15600	0
141	20240318	174200	1761290540	15600	15600	15600	15600	0
142	20240318	174100	1761290540	15600	15600	15600	15600	0
143	20240318	174000	1761290540	15600	15600	15600	15600	0
144	20240318	173900	1761290540	15600	15600	15600	15600	0
145	20240318	173800	1761290540	15600	15600	15600	15600	0
146	20240318	173700	1761290540	15600	15600	15600	15600	0
147	20240318	173600	1761290540	15600	15600	15600	15600	0
148	20240318	173500	1761290540	15600	15600	15600	15600	0
149	20240318	173400	1761290540	15600	15600	15600	15600	0
150	20240318	173300	1761290540	15600	15600	15600	15600	0
151	20240318	173200	1761290540	15600	15600	15600	15600	0
152	20240318	173100	1761290540	15600	15600	15600	15600	2789
153	20240318	173000	1761290540	15600	15600	15600	15600	0
154	20240318	172900	1761290540	15600	15600	15600	15600	0
155	20240318	172800	1761290540	15600	15600	15600	15600	0
156	20240318	172700	1761290540	15600	15600	15600	15600	0
157	20240318	172600	1761290540	15600	15600	15600	15600	0
158	20240318	172500	1761290540	15600	15600	15600	15600	0
159	20240318	172400	1761290540	15600	15600	15600	15600	0
160	20240318	172300	1761290540	15600	15600	15600	15600	0
161	20240318	172200	1761290540	15600	15600	15600	15600	0
162	20240318	172100	1761290540	15600	15600	15600	15600	0
163	20240318	172000	1761290540	15600	15600	15600	15600	0
164	20240318	171900	1761290540	15600	15600	15600	15600	0
165	20240318	171800	1761290540	15600	15600	15600	15600	0
166	20240318	171700	1761290540	15600	15600	15600	15600	0
167	20240318	171600	1761290540	15600	15600	15600	15600	0
168	20240318	171500	1761290540	15600	15600	15600	15600	0
169	20240318	171400	1761290540	15600	15600	15600	15600	0
170	20240318	171300	1761290540	15600	15600	15600	15600	0
171	20240318	171200	1761290540	15600	15600	15600	15600	0
172	20240318	171100	1761290540	15600	15600	15600	15600	0
173	20240318	171000	1761290540	15600	15600	15600	15600	0
174	20240318	170900	1761290540	15600	15600	15600	15600	0
175	20240318	170800	1761290540	15600	15600	15600	15600	0
176	20240318	170700	1761290540	15600	15600	15600	15600	0
177	20240318	170600	1761290540	15600	15600	15600	15600	0
178	20240318	170500	1761290540	15600	15600	15600	15600	0
179	20240318	170400	1761290540	15600	15600	15600	15600	0
180	20240318	170300	1761290540	15600	15600	15600	15600	0
181	20240318	170200	1761290540	15600	15600	15600	15600	0
182	20240318	170100	1761290540	15600	15600	15600	15600	2789
183	20240318	170000	1761290540	15600	15600	15600	15600	0
184	20240318	165900	1761290540	15600	15600	15600	15600	0
185	20240318	165800	1761290540	15600	15600	15600	15600	0
186	20240318	165700	1761290540	15600	15600	15600	15600	0
187	20240318	165600	1761290540	15600	15600	15600	15600	0
188	20240318	165500	1761290540	15600	15600	15600	15600	0
189	20240318	165400	1761290540	15600	15600	15600	15600	0
190	20240318	165300	1761290540	15600	15600	15600	15600	0
191	20240318	165200	1761290540	15600	15600	15600	15600	0
192	20240318	165100	1761290540	15600	15600	15600	15600	0
193	20240318	165000	1761290540	15600	15600	15600	15600	0
194	20240318	164900	1761290540	15600	15600	15600	15600	0
195	20240318	164800	1761290540	15600	15600	15600	15600	0
196	20240318	164700	1761290540	15600	15600	15600	15600	0
197	20240318	164600	1761290540	15600	15600	15600	15600	0
198	20240318	164500	1761290540	15600	15600	15600	15600	0
199	20240318	164400	1761290540	15600	15600	15600	15600	0
200	20240318	164300	1761290540	15600	15600	15600	15600	0
201	20240318	164200	1761290540	15600	15600	15600	15600	0
202	20240318	164100	1761290540	15600	15600	15600	15600	0
203	20240318	164000	1761290540	15600	15600	15600	15600	0
204	20240318	163900	1761290540	15600	15600	15600	15600	0
205	20240318	163800	1761290540	15600	15600	15600	15600	0
206	20240318	163700	1761290540	15600	15600	15600	15600	0
207	20240318	163600	1761290540	15600	15600	15600	15600	0
208	20240318	163500	1761290540	15600	15600	15600	15600	0
209	20240318	163400	1761290540	15600	15600	15600	15600	0
210	20240318	163300	1761290540	15600	15600	15600	15600	0
211	20240318	163200	1761290540	15600	15600	15600	15600	0
212	20240318	163100	1761290540	15600	15600	15600	15600	2789
213	20240318	163000	1761290540	15600	15600	15600	15600	0
214	20240318	162900	1761290540	15600	15600	15600	15600	0
215	20240318	162800	1761290540	15600	15600	15600	15600	0
216	20240318	162700	1761290540	15600	15600	15600	15600	0
217	20240318	162600	1761290540	15600	15600	15600	15600	0
218	20240318	162500	1761290540	15600	15600	15600	15600	0
219	20240318	162400	1761290540	15600	15600	15600	15600	0
220	20240318	162300	1761290540	15600	15600	15600	15600	0
221	20240318	162200	1761290540	15600	15600	15600	15600	0
222	20240318	162100	1761290540	15600	15600	15600	15600	0
223	20240318	162000	1761290540	15600	15600	15600	15600	0
224	20240318	161900	1761290540	15600	15600	15600	15600	0
225	20240318	161800	1761290540	15600	15600	15600	15600	0
226	20240318	161700	1761290540	15600	15600	15600	15600	0
227	20240318	161600	1761290540	15600	15600	15600	15600	0
228	20240318	161500	1761290540	15600	15600	15600	15600	0
229	20240318	161400	1761290540	15600	15600	15600	15600	0
230	20240318	161300	1761290540	15600	15600	15600	15600	0
231	20240318	161200	1761290540	15600	15600	15600	15600	0
232	20240318	161100	1761290540	15600	15600	15600	15600	0
233	20240318	161000	1761290540	15600	15600	15600	15600	0
234	20240318	160900	1761290540	15600	15600	15600	15600	0
235	20240318	160800	1761290540	15600	15600	15600	15600	0
236	20240318	160700	1761290540	15600	15600	15600	15600	0
237	20240318	160600	1761290540	15600	15600	15600	15600	0
238	20240318	160500	1761290540	15600	15600	15600	15600	0
239	20240318	160400	1761290540	15600	15600	15600	15600	0
240	20240318	160300	1761290540	15600	15600	15600	15600	0
241	20240318	160200	1761290540	15600	15600	15600	15600	0
242	20240318	160100	1761290540	15600	15600	15600	15600	2789
243	20240318	160000	1761290540	15600	15600	15600	15600	0
244	20240318	155900	1761290540	15600	15600	15600	15600	0
245	20240318	155800	1761290540	15600	15600	15600	15600	0
246	20240318	155700	1761290540	15600	15600	15600	15600	0
247	20240318	155600	1761290540	15600	15600	15600	15600	0
248	20240318	155500	1761290540	15600	15600	15600	15600	0
249	20240318	155400	1761290540	15600	15600	15600	15600	0
250	20240318	155300	1761290540	15600	15600	15600	15600	0
251	20240318	155200	1761290540	15600	15600	15600	15600	0
252	20240318	155100	1761290540	15600	15600	15600	15600	0
253	20240318	155000	1761290540	15600	15600	15600	15600	0
254	20240318	154900	1761290540	15600	15600	15600	15600	0
255	20240318	154800	1761290540	15600	15600	15600	15600	0
256	20240318	154700	1761290540	15600	15600	15600	15600	0
257	20240318	154600	1761290540	15600	15600	15600	15600	0
258	20240318	154500	1761290540	15600	15600	15600	15600	0
259	20240318	154400	1761290540	15600	15600	15600	15600	0
260	20240318	154300	1761290540	15600	15600	15600	15600	0
261	20240318	154200	1761290540	15600	15600	15600	15600	0
262	20240318	154100	1761290540	15600	15600	15600	15600	0
263	20240318	154000	1761290540	15600	15600	15600	15600	0
264	20240318	153900	1761290540	15600	15600	15600	15600	0
265	20240318	153800	1761290540	15600	15600	15600	15600	0
266	20240318	153700	1761290540	15600	15600	15600	15600	0
267	20240318	153600	1761290540	15600	15600	15600	15600	0
268	20240318	153500	1761290540	15600	15600	15600	15600	0
269	20240318	153400	1761290540	15600	15600	15600	15600	0
270	20240318	153300	1761290540	15600	15600	15600	15600	0
271	20240318	153200	1761290540	15600	15600	15600	15600	0
272	20240318	153100	1761290540	15600	15600	15600	15600	2789
273	20240318	153000	1761290540	15600	15600	15600	15600	2789
274	20240318	152900	1717782140	15600	15600	15600	15600	0
275	20240318	152800	1717782140	15600	15600	15600	15600	0
276	20240318	152700	1717782140	15600	15600	15600	15600	0
277	20240318	152600	1717782140	15600	15600	15600	15600	0
278	20240318	152500	1717782140	15600	15600	15600	15600	0
279	20240318	152400	1717782140	15600	15600	15600	15600	0
280	20240318	152300	1717782140	15600	15600	15600	15600	0
281	20240318	152200	1717782140	15600	15600	15600	15600	0
282	20240318	152100	1717782140	15600	15600	15600	15600	0
283	20240318	152000	1717782140	15600	15600	15600	15600	0
284	20240318	151900	1717782140	15600	15590	15600	15590	1233
285	20240318	151800	1698554460	15600	15580	15600	15580	389
286	20240318	151700	1692490450	15590	15590	15590	15580	256
287	20240318	151600	1688500280	15580	15580	15580	15580	302
288	20240318	151500	1683795120	15590	15590	15590	15590	100
289	20240318	151400	1682236120	15600	15600	15600	15580	345
290	20240318	151300	1676857930	15600	15600	15600	15600	20
291	20240318	151200	1676545930	15600	15590	15600	15590	17
292	20240318	151100	1676280800	15580	15580	15580	15580	144
293	20240318	151000	1674037280	15600	15580	15600	15580	140
294	20240318	150900	1671856040	15600	15600	15600	15600	2
295	20240318	150800	1671824840	15580	15580	15580	15570	148
296	20240318	150700	1669519070	15570	15610	15610	15570	858
297	20240318	150600	1656146940	15610	15610	15610	15600	245
298	20240318	150500	1652322500	15610	15610	15610	15610	93
299	20240318	150400	1650870770	15610	15630	15630	15610	26
300	20240318	150300	1650464590	15630	15630	15630	15630	8
301	20240318	150200	1650339550	15640	15640	15640	15640	98
302	20240318	150100	1648806830	15650	15640	15650	15630	1219
303	20240318	150000	1629741760	15630	15600	15630	15600	750
304	20240318	145900	1618031680	15600	15580	15600	15580	210
305	20240318	145800	1614758770	15580	15580	15580	15580	641
306	20240318	145700	1604771990	15580	15580	15580	15580	1
307	20240318	145600	1604756410	15600	15600	15620	15580	21
308	20240318	145500	1604429050	15580	15580	15580	15580	80
309	20240318	145400	1603182650	15580	15600	15600	15580	139
310	20240318	145300	1601015090	15630	15610	15630	15610	72
311	20240318	145200	1599890450	15580	15600	15600	15580	251
312	20240318	145100	1595979660	15590	15610	15610	15590	59
313	20240318	145000	1595059730	15610	15590	15620	15590	93
314	20240318	144900	1593608970	15590	15590	15590	15590	30
315	20240318	144800	1593141270	15590	15580	15590	15580	110
316	20240318	144700	1591426620	15580	15630	15630	15580	112
317	20240318	144600	1589681560	15620	15600	15620	15580	1443
318	20240318	144500	1567181710	15600	15620	15620	15600	1950
319	20240318	144400	1536751690	15620	15630	15630	15620	1092
320	20240318	144300	1519694540	15640	15640	15640	15640	44
321	20240318	144200	1519006380	15640	15640	15640	15640	10
322	20240318	144100	1518849980	15640	15640	15640	15640	50
323	20240318	144000	1518067980	15620	15620	15640	15620	297
324	20240318	143900	1513428720	15620	15620	15620	15620	0
325	20240318	143800	1513428720	15620	15620	15620	15620	0
326	20240318	143700	1513428720	15620	15620	15620	15620	10
327	20240318	143600	1513272520	15620	15650	15650	15620	10
328	20240318	143500	1513116260	15650	15650	15650	15650	51
329	20240318	143400	1512318110	15620	15670	15670	15620	10
330	20240318	143300	1512161810	15670	15630	15670	15630	871
331	20240318	143200	1498539890	15640	15640	15650	15640	3
332	20240318	143100	1498492960	15620	15630	15630	15620	327
333	20240318	143000	1493382700	15670	15650	15670	15650	3
334	20240318	142900	1493335730	15650	15650	15650	15650	0
335	20240318	142800	1493335730	15650	15630	15650	15630	27
336	20240318	142700	1492913680	15630	15640	15670	15630	471
337	20240318	142600	1485550080	15640	15650	15650	15640	13
338	20240318	142500	1485346730	15650	15650	15650	15650	15
339	20240318	142400	1485111980	15650	15650	15650	15650	8
340	20240318	142300	1484986780	15630	15630	15630	15630	17
341	20240318	142200	1484721070	15650	15650	15650	15650	2
342	20240318	142100	1484689770	15630	15630	15630	15630	0
343	20240318	142000	1484689770	15630	15630	15650	15630	19
344	20240318	141900	1484392780	15630	15630	15630	15630	100
345	20240318	141800	1482829780	15630	15630	15630	15630	2163
346	20240318	141700	1449022090	15630	15630	15630	15630	0
347	20240318	141600	1449022090	15630	15650	15650	15630	70
348	20240318	141500	1447927690	15650	15650	15650	15650	10
349	20240318	141400	1447771190	15650	15650	15650	15650	51
350	20240318	141300	1446973040	15650	15650	15650	15630	270
351	20240318	141200	1442748220	15650	15640	15650	15640	44
352	20240318	141100	1442060040	15640	15640	15640	15640	12
353	20240318	141000	1441872360	15640	15640	15640	15640	4
354	20240318	140900	1441809800	15640	15640	15640	15640	5
355	20240318	140800	1441731600	15640	15630	15640	15630	117
356	20240318	140700	1439902860	15630	15630	15630	15630	43
357	20240318	140600	1439230770	15630	15630	15630	15630	53
358	20240318	140500	1438402380	15630	15620	15630	15620	74
359	20240318	140400	1437245800	15620	15620	15620	15620	10
360	20240318	140300	1437089600	15620	15620	15620	15620	0
361	20240318	140200	1437089600	15620	15620	15620	15620	200
362	20240318	140100	1433965600	15620	15620	15620	15620	8
363	20240318	140000	1433840640	15620	15620	15620	15620	15
364	20240318	135900	1433606340	15620	15620	15620	15620	300
365	20240318	135800	1428920340	15610	15610	15620	15610	18
366	20240318	135700	1428639340	15620	15620	15620	15610	25
367	20240318	135600	1428248980	15620	15620	15620	15620	23
368	20240318	135500	1427889720	15630	15630	15630	15630	146
369	20240318	135400	1425607740	15610	15610	15630	15610	59
370	20240318	135300	1424686730	15610	15610	15610	15610	0
371	20240318	135200	1424686730	15610	15610	15610	15610	0
372	20240318	135100	1424686730	15610	15610	15610	15610	6
373	20240318	135000	1424593070	15600	15600	15600	15600	0
374	20240318	134900	1424593070	15600	15600	15600	15600	0
375	20240318	134800	1424593070	15600	15600	15600	15600	0
376	20240318	134700	1424593070	15600	15600	15600	15600	7
377	20240318	134600	1424483870	15600	15610	15610	15600	619
378	20240318	134500	1414821330	15610	15610	15610	15610	131
379	20240318	134400	1412776420	15610	15600	15610	15600	1091
380	20240318	134300	1395746320	15610	15610	15610	15610	30
381	20240318	134200	1395278020	15610	15610	15610	15610	194
382	20240318	134100	1392249680	15630	15630	15630	15630	0
383	20240318	134000	1392249680	15630	15630	15630	15630	0
384	20240318	133900	1392249680	15630	15630	15630	15630	49
385	20240318	133800	1391483810	15630	15630	15630	15630	0
386	20240318	133700	1391483810	15630	15630	15630	15630	72
387	20240318	133600	1390358450	15630	15630	15630	15630	38
388	20240318	133500	1389764510	15630	15630	15630	15630	25
389	20240318	133400	1389373760	15630	15630	15630	15630	49
390	20240318	133300	1388607890	15610	15610	15610	15610	170
391	20240318	133200	1385954190	15620	15620	15620	15620	60
392	20240318	133100	1385016990	15630	15630	15630	15630	40
393	20240318	133000	1384391790	15630	15630	15630	15630	0
394	20240318	132900	1384391790	15630	15630	15630	15630	0
395	20240318	132800	1384391790	15630	15630	15630	15630	0
396	20240318	132700	1384391790	15630	15640	15640	15630	6
397	20240318	132600	1384297960	15640	15640	15640	15640	0
398	20240318	132500	1384297960	15640	15640	15640	15640	2
399	20240318	132400	1384266680	15610	15610	15610	15610	1
400	20240318	132300	1384251070	15610	15610	15610	15610	0
401	20240318	132200	1384251070	15610	15610	15610	15610	1
402	20240318	132100	1384235460	15610	15610	15610	15610	270
403	20240318	132000	1380020760	15610	15610	15610	15610	60
404	20240318	131900	1379084160	15610	15600	15610	15600	782
405	20240318	131800	1366882310	15600	15600	15610	15600	1085
406	20240318	131700	1349956210	15600	15600	15600	15600	50
407	20240318	131600	1349176210	15610	15640	15640	15610	1986
408	20240318	131500	1318166720	15640	15650	15650	15640	199
409	20240318	131400	1315053960	15650	15650	15650	15650	61
410	20240318	131300	1314099310	15650	15670	15670	15650	368
411	20240318	131200	1308332910	15680	15680	15680	15680	0
412	20240318	131100	1308332910	15680	15680	15680	15680	0
413	20240318	131000	1308332910	15680	15680	15680	15680	6
414	20240318	130900	1308238830	15670	15670	15670	15670	32
415	20240318	130800	1307737390	15680	15680	15680	15670	81
416	20240318	130700	1306467360	15670	15670	15670	15670	273
417	20240318	130600	1302189450	15670	15670	15670	15670	0
418	20240318	130500	1302189450	15670	15660	15670	15660	39
419	20240318	130400	1301578570	15630	15630	15630	15630	307
420	20240318	130300	1296780160	15630	15630	15630	15630	0
421	20240318	130200	1296780160	15630	15630	15630	15630	53
422	20240318	130100	1295951770	15630	15660	15660	15630	734
423	20240318	130000	1284458220	15660	15660	15660	15660	81
424	20240318	125900	1283189760	15630	15630	15630	15630	13
425	20240318	125800	1282986570	15630	15630	15630	15630	21
426	20240318	125700	1282658340	15620	15620	15620	15620	180
427	20240318	125600	1279846740	15630	15630	15660	15630	11
428	20240318	125500	1279674780	15630	15630	15630	15630	0
429	20240318	125400	1279674780	15630	15630	15630	15630	0
430	20240318	125300	1279674780	15630	15620	15630	15620	117
431	20240318	125200	1277847090	15620	15620	15620	15620	11
432	20240318	125100	1277675270	15620	15630	15630	15620	322
433	20240318	125000	1272645470	15660	15620	15660	15620	137
434	20240318	124900	1270505330	15630	15640	15670	15630	202
435	20240318	124800	1267347030	15670	15670	15670	15670	1
436	20240318	124700	1267331360	15670	15670	15670	15670	13
437	20240318	124600	1267127650	15620	15640	15670	15620	52
438	20240318	124500	1266314300	15640	15620	15640	15620	8
439	20240318	124400	1266189240	15640	15640	15640	15640	2
440	20240318	124300	1266157960	15610	15610	15610	15610	0
441	20240318	124200	1266157960	15610	15610	15610	15610	0
442	20240318	124100	1266157960	15610	15610	15610	15610	0
443	20240318	124000	1266157960	15610	15620	15620	15610	98
444	20240318	123900	1264627390	15620	15630	15630	15620	10
445	20240318	123800	1264471100	15620	15620	15620	15620	0
446	20240318	123700	1264471100	15620	15630	15630	15620	73
447	20240318	123600	1263330750	15630	15630	15630	15630	20
448	20240318	123500	1263018150	15630	15630	15630	15630	79
449	20240318	123400	1261783380	15630	15630	15630	15630	1
450	20240318	123300	1261767750	15640	15640	15640	15640	91
451	20240318	123200	1260344510	15650	15650	15650	15650	1
452	20240318	123100	1260328860	15680	15680	15680	15680	112
453	20240318	123000	1258572700	15670	15640	15670	15640	52
454	20240318	122900	1257758190	15640	15610	15640	15610	364
455	20240318	122800	1252072880	15610	15610	15610	15610	50
456	20240318	122700	1251292380	15610	15620	15620	15610	125
457	20240318	122600	1249340530	15620	15620	15620	15620	329
458	20240318	122500	1244201550	15620	15630	15630	15620	190
459	20240318	122400	1241231920	15640	15640	15640	15640	1
460	20240318	122300	1241216280	15630	15630	15630	15630	10
461	20240318	122200	1241059980	15610	15610	15610	15610	0
462	20240318	122100	1241059980	15610	15640	15640	15610	136
463	20240318	122000	1238933390	15640	15640	15640	15640	5
464	20240318	121900	1238855190	15640	15640	15640	15640	0
465	20240318	121800	1238855190	15640	15640	15640	15640	1
466	20240318	121700	1238839550	15600	15590	15600	15590	25
467	20240318	121600	1238449570	15590	15590	15590	15590	200
468	20240318	121500	1235331570	15600	15600	15600	15600	0
469	20240318	121400	1235331570	15600	15600	15600	15600	137
470	20240318	121300	1233194370	15600	15600	15600	15600	0
471	20240318	121200	1233194370	15600	15600	15600	15600	1
472	20240318	121100	1233178770	15640	15600	15640	15600	52
473	20240318	121000	1232367530	15640	15640	15640	15640	1
474	20240318	120900	1232351890	15600	15600	15600	15600	0
475	20240318	120800	1232351890	15600	15600	15600	15600	116
476	20240318	120700	1230542290	15600	15640	15640	15600	630
477	20240318	120600	1220709150	15640	15640	15640	15640	0
478	20240318	120500	1220709150	15640	15640	15640	15640	1
479	20240318	120400	1220693510	15620	15620	15620	15620	37
480	20240318	120300	1220115570	15620	15620	15620	15620	19
481	20240318	120200	1219818790	15600	15610	15610	15600	280
482	20240318	120100	1215449350	15610	15610	15620	15610	183
483	20240318	120000	1212592630	15610	15610	15610	15600	123
484	20240318	115900	1210672810	15620	15620	15620	15620	257
485	20240318	115800	1206658470	15620	15640	15640	15620	43
486	20240318	115700	1205986530	15620	15610	15620	15610	336
487	20240318	115600	1200739110	15620	15620	15620	15620	1
488	20240318	115500	1200723490	15620	15610	15620	15610	12
489	20240318	115400	1200536060	15620	15620	15620	15620	0
490	20240318	115300	1200536060	15620	15620	15620	15620	18
491	20240318	115200	1200254900	15620	15620	15620	15620	1
492	20240318	115100	1200239280	15620	15620	15620	15620	1
493	20240318	115000	1200223660	15590	15590	15590	15590	15
494	20240318	114900	1199989810	15590	15620	15620	15590	588
495	20240318	114800	1190822080	15630	15590	15630	15590	27
496	20240318	114700	1190401110	15590	15600	15600	15590	520
497	20240318	114600	1182290870	15630	15600	15630	15600	107
498	20240318	114500	1180618970	15630	15610	15630	15610	623
499	20240318	114400	1170889520	15610	15610	15610	15600	91
500	20240318	114300	1169469310	15610	15610	15610	15610	0
501	20240318	114200	1169469310	15610	15610	15610	15610	0
502	20240318	114100	1169469310	15610	15610	15610	15610	11
503	20240318	114000	1169297600	15600	15600	15600	15600	112
504	20240318	113900	1167550400	15600	15600	15600	15600	146
505	20240318	113800	1165272800	15600	15600	15600	15600	80
506	20240318	113700	1164024800	15610	15600	15610	15600	88
507	20240318	113600	1162651980	15600	15600	15600	15600	100
508	20240318	113500	1161091980	15600	15600	15600	15600	1
509	20240318	113400	1161076380	15610	15610	15610	15610	5
510	20240318	113300	1160998330	15600	15600	15600	15600	0
511	20240318	113200	1160998330	15600	15600	15600	15600	12
512	20240318	113100	1160811130	15590	15600	15600	15590	836
513	20240318	113000	1147775530	15600	15600	15600	15600	20
514	20240318	112900	1147463530	15600	15600	15600	15600	62
515	20240318	112800	1146496330	15600	15600	15600	15600	0
516	20240318	112700	1146496330	15600	15610	15610	15600	58
517	20240318	112600	1145591020	15610	15610	15610	15610	100
518	20240318	112500	1144030020	15610	15610	15610	15610	0
519	20240318	112400	1144030020	15610	15610	15610	15610	1
520	20240318	112300	1144014410	15600	15600	15600	15600	0
521	20240318	112200	1144014410	15600	15600	15600	15600	79
522	20240318	112100	1142782010	15600	15600	15600	15600	1
523	20240318	112000	1142766410	15610	15610	15610	15610	0
524	20240318	111900	1142766410	15610	15610	15610	15610	265
525	20240318	111800	1138629760	15610	15610	15610	15610	7
526	20240318	111700	1138520490	15610	15610	15610	15610	3
527	20240318	111600	1138473660	15610	15630	15630	15610	103
528	20240318	111500	1136865770	15610	15610	15610	15610	0
529	20240318	111400	1136865770	15610	15610	15610	15610	81
530	20240318	111300	1135601360	15610	15610	15610	15610	260
531	20240318	111200	1131542760	15610	15580	15610	15580	37
532	20240318	111100	1130965250	15580	15580	15580	15580	79
533	20240318	111000	1129734430	15580	15590	15610	15580	92
534	20240318	110900	1128300110	15630	15630	15630	15630	6
535	20240318	110800	1128206330	15580	15590	15590	15580	233
536	20240318	110700	1124575860	15590	15590	15590	15590	20
537	20240318	110600	1124264060	15590	15620	15620	15580	709
538	20240318	110500	1113202790	15610	15610	15610	15610	0
539	20240318	110400	1113202790	15610	15610	15610	15610	1
540	20240318	110300	1113187180	15610	15610	15610	15610	23
541	20240318	110200	1112828150	15610	15610	15610	15610	33
542	20240318	110100	1112313020	15610	15620	15620	15610	310
543	20240318	110000	1107473540	15630	15630	15630	15630	64
544	20240318	105900	1106473220	15630	15630	15630	15630	0
545	20240318	105800	1106473220	15630	15630	15630	15630	0
546	20240318	105700	1106473220	15630	15630	15630	15630	25
547	20240318	105600	1106082470	15640	15660	15660	15640	183
548	20240318	105500	1103218640	15660	15650	15660	15650	2
549	20240318	105400	1103187330	15650	15650	15650	15640	382
550	20240318	105300	1097209050	15640	15640	15640	15640	4
551	20240318	105200	1097146490	15630	15630	15630	15630	1
552	20240318	105100	1097130860	15600	15610	15610	15600	335
553	20240318	105000	1091903410	15610	15630	15630	15610	94
554	20240318	104900	1090434390	15630	15620	15630	15620	66
555	20240318	104800	1089403420	15610	15610	15610	15610	15
556	20240318	104700	1089169270	15610	15610	15610	15610	20
557	20240318	104600	1088857070	15600	15610	15620	15600	204
558	20240318	104500	1085673280	15630	15630	15630	15620	206
559	20240318	104400	1082454520	15630	15630	15630	15630	16
560	20240318	104300	1082204440	15650	15680	15690	15650	288
561	20240318	104200	1077694160	15680	15640	15680	15630	62
562	20240318	104100	1076724400	15640	15620	15640	15620	93
563	20240318	104000	1075270280	15610	15590	15620	15590	201
564	20240318	103900	1072132660	15590	15570	15590	15560	148
565	20240318	103800	1069828540	15570	15570	15570	15570	211
566	20240318	103700	1066543270	15560	15560	15560	15560	37
567	20240318	103600	1065967550	15560	15560	15560	15560	18
568	20240318	103500	1065687470	15560	15560	15560	15560	129
569	20240318	103400	1063680230	15550	15550	15560	15550	149
570	20240318	103300	1061363240	15550	15550	15550	15550	44
571	20240318	103200	1060679040	15550	15550	15550	15550	78
572	20240318	103100	1059466140	15550	15550	15550	15550	5
573	20240318	103000	1059388390	15540	15550	15550	15540	15
574	20240318	102900	1059155240	15550	15550	15550	15550	54
575	20240318	102800	1058315540	15540	15550	15550	15540	86
576	20240318	102700	1056978890	15550	15550	15550	15550	1
577	20240318	102600	1056963340	15550	15540	15550	15540	208
578	20240318	102500	1053729880	15540	15590	15590	15540	501
579	20240318	102400	1045938160	15590	15550	15590	15550	18
580	20240318	102300	1045658140	15550	15530	15550	15530	38
581	20240318	102200	1045067740	15520	15520	15520	15520	0
582	20240318	102100	1045067740	15520	15520	15520	15520	0
583	20240318	102000	1045067740	15520	15530	15530	15520	502
584	20240318	101900	1037275650	15520	15520	15520	15520	200
585	20240318	101800	1034171650	15520	15540	15540	15520	367
586	20240318	101700	1028469200	15540	15590	15590	15540	824
587	20240318	101600	1015647370	15600	15690	15690	15600	596
588	20240318	101500	1006348920	15690	15620	15690	15620	18
589	20240318	101400	1006067480	15620	15630	15630	15620	8
590	20240318	101300	1005942510	15630	15630	15630	15590	245
591	20240318	101200	1002115280	15630	15630	15630	15630	15
592	20240318	101100	1001880830	15610	15620	15630	15600	1533
593	20240318	101000	977964490	15620	15670	15730	15610	1288
594	20240318	100900	957791900	15730	15650	15730	15650	90
595	20240318	100800	956383030	15650	15640	15650	15640	280
596	20240318	100700	952003820	15640	15640	15640	15620	3
597	20240318	100600	951956920	15640	15600	15640	15600	341
598	20240318	100500	946633920	15600	15600	15600	15600	59
599	20240318	100400	945713520	15600	15600	15600	15600	1
600	20240318	100300	945697920	15570	15600	15600	15560	3
601	20240318	100200	945651190	15600	15590	15600	15590	66
602	20240318	100100	944622210	15590	15530	15610	15530	3381
603	20240318	100000	892111700	15530	15530	15530	15530	465
604	20240318	095900	884890250	15530	15590	15610	15480	5975
605	20240318	095800	792098420	15590	15600	15600	15590	32
606	20240318	095700	791599520	15580	15580	15580	15580	2
607	20240318	095600	791568360	15540	15610	15610	15540	660
608	20240318	095500	781306510	15560	15640	15640	15560	11962
609	20240318	095400	595122690	15640	15600	15640	15600	1162
610	20240318	095300	576982030	15570	15580	15580	15570	1027
611	20240318	095200	560989770	15610	15580	15610	15580	9
612	20240318	095100	560849490	15610	15600	15620	15600	659
613	20240318	095000	550564050	15590	15570	15590	15570	388
614	20240318	094900	544521890	15570	15600	15600	15570	206
615	20240318	094800	541314260	15600	15580	15600	15570	6
616	20240318	094700	541220780	15600	15570	15600	15570	103
617	20240318	094600	539615270	15570	15570	15580	15570	325
618	20240318	094500	534554870	15570	15570	15570	15570	31
619	20240318	094400	534072200	15570	15600	15610	15570	1028
620	20240318	094300	518041250	15590	15580	15590	15580	5
621	20240318	094200	517963330	15610	15610	15610	15610	6
622	20240318	094100	517869670	15570	15610	15610	15570	71
623	20240318	094000	516763360	15610	15580	15610	15570	68
624	20240318	093900	515704280	15570	15570	15620	15560	146
625	20240318	093800	513430970	15550	15570	15590	15550	488
626	20240318	093700	505837340	15570	15610	15610	15570	2384
627	20240318	093600	468666700	15610	15610	15610	15600	543
628	20240318	093500	460194560	15620	15630	15630	15610	128
629	20240318	093400	458195410	15620	15650	15650	15620	2741
630	20240318	093300	415325090	15650	15670	15730	15650	295
631	20240318	093200	410705980	15670	15680	15680	15660	279
632	20240318	093100	406333920	15740	15700	15740	15700	35
633	20240318	093000	405783060	15700	15680	15700	15680	63
634	20240318	092900	404794630	15680	15680	15680	15670	345
635	20240318	092800	399387160	15750	15750	15750	15680	8
636	20240318	092700	399261230	15750	15750	15750	15750	1
637	20240318	092600	399245480	15660	15650	15660	15650	486
638	20240318	092500	391635720	15660	15660	15660	15650	253
639	20240318	092400	387674170	15660	15670	15670	15650	1665
640	20240318	092300	361589420	15670	15690	15690	15670	466
641	20240318	092200	354281130	15690	15710	15760	15690	2688
642	20240318	092100	312069910	15710	15720	15720	15710	233
643	20240318	092000	308408490	15760	15750	15760	15710	158
644	20240318	091900	305923180	15750	15770	15770	15750	161
645	20240318	091800	303386690	15770	15770	15770	15770	200
646	20240318	091700	300232690	15770	15750	15800	15750	590
647	20240318	091600	290929810	15750	15760	15800	15750	845
648	20240318	091500	277620700	15750	15840	15840	15750	3084
649	20240318	091400	228969290	15840	15840	15840	15840	124
650	20240318	091300	227005130	15850	15820	15850	15790	2125
651	20240318	091200	193377760	15820	15820	15820	15800	108
652	20240318	091100	191669420	15830	15830	15830	15790	432
653	20240318	091000	184834200	15830	15820	15830	15820	315
654	20240318	090900	179847780	15800	15780	15800	15760	795
655	20240318	090800	167306610	15780	15770	15790	15770	539
656	20240318	090700	158800390	15770	15730	15790	15730	324
657	20240318	090600	153696400	15690	15690	15730	15680	497
658	20240318	090500	145897100	15680	15710	15710	15680	678
659	20240318	090400	135255910	15710	15650	15750	15650	833
660	20240318	090300	122186920	15650	15650	15650	15650	169
661	20240318	090200	119542070	15640	15570	15640	15570	143
662	20240318	090100	117305900	15640	15600	15640	15550	966
663	20240318	090000	102259520	15530	15840	15840	15530	6446