KissMeData/099750/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	200500	436876880	17740	17740	17740	17740	646
3	20240321	200400	436876880	17740	17740	17740	17740	0
4	20240321	200300	436876880	17740	17740	17740	17740	0
5	20240321	200200	436876880	17740	17740	17740	17740	0
6	20240321	200100	436876880	17740	17740	17740	17740	0
7	20240321	200000	436876880	17740	17740	17740	17740	0
8	20240321	195900	436876880	17740	17740	17740	17740	0
9	20240321	195800	436876880	17740	17740	17740	17740	0
10	20240321	195700	436876880	17740	17740	17740	17740	0
11	20240321	195600	436876880	17740	17740	17740	17740	0
12	20240321	195500	436876880	17740	17740	17740	17740	0
13	20240321	195400	436876880	17740	17740	17740	17740	0
14	20240321	195300	436876880	17740	17740	17740	17740	0
15	20240321	195200	436876880	17740	17740	17740	17740	0
16	20240321	195100	436876880	17740	17740	17740	17740	0
17	20240321	195000	436876880	17740	17740	17740	17740	0
18	20240321	194900	436876880	17740	17740	17740	17740	0
19	20240321	194800	436876880	17740	17740	17740	17740	0
20	20240321	194700	436876880	17740	17740	17740	17740	0
21	20240321	194600	436876880	17740	17740	17740	17740	0
22	20240321	194500	436876880	17740	17740	17740	17740	0
23	20240321	194400	436876880	17740	17740	17740	17740	0
24	20240321	194300	436876880	17740	17740	17740	17740	0
25	20240321	194200	436876880	17740	17740	17740	17740	0
26	20240321	194100	436876880	17740	17740	17740	17740	0
27	20240321	194000	436876880	17740	17740	17740	17740	0
28	20240321	193900	436876880	17740	17740	17740	17740	0
29	20240321	193800	436876880	17740	17740	17740	17740	0
30	20240321	193700	436876880	17740	17740	17740	17740	0
31	20240321	193600	436876880	17740	17740	17740	17740	0
32	20240321	193500	436876880	17740	17740	17740	17740	646
33	20240321	193400	436876880	17740	17740	17740	17740	0
34	20240321	193300	436876880	17740	17740	17740	17740	0
35	20240321	193200	436876880	17740	17740	17740	17740	0
36	20240321	193100	436876880	17740	17740	17740	17740	0
37	20240321	193000	436876880	17740	17740	17740	17740	0
38	20240321	192900	436876880	17740	17740	17740	17740	0
39	20240321	192800	436876880	17740	17740	17740	17740	0
40	20240321	192700	436876880	17740	17740	17740	17740	0
41	20240321	192600	436876880	17740	17740	17740	17740	0
42	20240321	192500	436876880	17740	17740	17740	17740	0
43	20240321	192400	436876880	17740	17740	17740	17740	0
44	20240321	192300	436876880	17740	17740	17740	17740	0
45	20240321	192200	436876880	17740	17740	17740	17740	0
46	20240321	192100	436876880	17740	17740	17740	17740	0
47	20240321	192000	436876880	17740	17740	17740	17740	0
48	20240321	191900	436876880	17740	17740	17740	17740	0
49	20240321	191800	436876880	17740	17740	17740	17740	0
50	20240321	191700	436876880	17740	17740	17740	17740	0
51	20240321	191600	436876880	17740	17740	17740	17740	0
52	20240321	191500	436876880	17740	17740	17740	17740	0
53	20240321	191400	436876880	17740	17740	17740	17740	0
54	20240321	191300	436876880	17740	17740	17740	17740	0
55	20240321	191200	436876880	17740	17740	17740	17740	0
56	20240321	191100	436876880	17740	17740	17740	17740	0
57	20240321	191000	436876880	17740	17740	17740	17740	0
58	20240321	190900	436876880	17740	17740	17740	17740	0
59	20240321	190800	436876880	17740	17740	17740	17740	0
60	20240321	190700	436876880	17740	17740	17740	17740	0
61	20240321	190600	436876880	17740	17740	17740	17740	0
62	20240321	190500	436876880	17740	17740	17740	17740	646
63	20240321	190400	436876880	17740	17740	17740	17740	0
64	20240321	190300	436876880	17740	17740	17740	17740	0
65	20240321	190200	436876880	17740	17740	17740	17740	0
66	20240321	190100	436876880	17740	17740	17740	17740	0
67	20240321	190000	436876880	17740	17740	17740	17740	0
68	20240321	185900	436876880	17740	17740	17740	17740	0
69	20240321	185800	436876880	17740	17740	17740	17740	0
70	20240321	185700	436876880	17740	17740	17740	17740	0
71	20240321	185600	436876880	17740	17740	17740	17740	0
72	20240321	185500	436876880	17740	17740	17740	17740	0
73	20240321	185400	436876880	17740	17740	17740	17740	0
74	20240321	185300	436876880	17740	17740	17740	17740	0
75	20240321	185200	436876880	17740	17740	17740	17740	0
76	20240321	185100	436876880	17740	17740	17740	17740	0
77	20240321	185000	436876880	17740	17740	17740	17740	0
78	20240321	184900	436876880	17740	17740	17740	17740	0
79	20240321	184800	436876880	17740	17740	17740	17740	0
80	20240321	184700	436876880	17740	17740	17740	17740	0
81	20240321	184600	436876880	17740	17740	17740	17740	0
82	20240321	184500	436876880	17740	17740	17740	17740	0
83	20240321	184400	436876880	17740	17740	17740	17740	0
84	20240321	184300	436876880	17740	17740	17740	17740	0
85	20240321	184200	436876880	17740	17740	17740	17740	0
86	20240321	184100	436876880	17740	17740	17740	17740	0
87	20240321	184000	436876880	17740	17740	17740	17740	0
88	20240321	183900	436876880	17740	17740	17740	17740	0
89	20240321	183800	436876880	17740	17740	17740	17740	0
90	20240321	183700	436876880	17740	17740	17740	17740	0
91	20240321	183600	436876880	17740	17740	17740	17740	0
92	20240321	183500	436876880	17740	17740	17740	17740	646
93	20240321	183400	436876880	17740	17740	17740	17740	0
94	20240321	183300	436876880	17740	17740	17740	17740	0
95	20240321	183200	436876880	17740	17740	17740	17740	0
96	20240321	183100	436876880	17740	17740	17740	17740	0
97	20240321	183000	436876880	17740	17740	17740	17740	0
98	20240321	182900	436876880	17740	17740	17740	17740	0
99	20240321	182800	436876880	17740	17740	17740	17740	0
100	20240321	182700	436876880	17740	17740	17740	17740	0
101	20240321	182600	436876880	17740	17740	17740	17740	0
102	20240321	182500	436876880	17740	17740	17740	17740	0
103	20240321	182400	436876880	17740	17740	17740	17740	0
104	20240321	182300	436876880	17740	17740	17740	17740	0
105	20240321	182200	436876880	17740	17740	17740	17740	0
106	20240321	182100	436876880	17740	17740	17740	17740	0
107	20240321	182000	436876880	17740	17740	17740	17740	0
108	20240321	181900	436876880	17740	17740	17740	17740	0
109	20240321	181800	436876880	17740	17740	17740	17740	0
110	20240321	181700	436876880	17740	17740	17740	17740	0
111	20240321	181600	436876880	17740	17740	17740	17740	0
112	20240321	181500	436876880	17740	17740	17740	17740	0
113	20240321	181400	436876880	17740	17740	17740	17740	0
114	20240321	181300	436876880	17740	17740	17740	17740	0
115	20240321	181200	436876880	17740	17740	17740	17740	0
116	20240321	181100	436876880	17740	17740	17740	17740	0
117	20240321	181000	436876880	17740	17740	17740	17740	0
118	20240321	180900	436876880	17740	17740	17740	17740	0
119	20240321	180800	436876880	17740	17740	17740	17740	0
120	20240321	180700	436876880	17740	17740	17740	17740	0
121	20240321	180600	436876880	17740	17740	17740	17740	0
122	20240321	180500	436876880	17740	17740	17740	17740	646
123	20240321	180400	436876880	17740	17740	17740	17740	0
124	20240321	180300	436876880	17740	17740	17740	17740	0
125	20240321	180200	436876880	17740	17740	17740	17740	0
126	20240321	180100	436876880	17740	17740	17740	17740	0
127	20240321	180000	436876880	17740	17740	17740	17740	0
128	20240321	175900	436876880	17740	17740	17740	17740	0
129	20240321	175800	436876880	17740	17740	17740	17740	0
130	20240321	175700	436876880	17740	17740	17740	17740	0
131	20240321	175600	436876880	17740	17740	17740	17740	0
132	20240321	175500	436876880	17740	17740	17740	17740	0
133	20240321	175400	436876880	17740	17740	17740	17740	0
134	20240321	175300	436876880	17740	17740	17740	17740	0
135	20240321	175200	436876880	17740	17740	17740	17740	0
136	20240321	175100	436876880	17740	17740	17740	17740	0
137	20240321	175000	436876880	17740	17740	17740	17740	0
138	20240321	174900	436876880	17740	17740	17740	17740	0
139	20240321	174800	436876880	17740	17740	17740	17740	0
140	20240321	174700	436876880	17740	17740	17740	17740	0
141	20240321	174600	436876880	17740	17740	17740	17740	0
142	20240321	174500	436876880	17740	17740	17740	17740	0
143	20240321	174400	436876880	17740	17740	17740	17740	0
144	20240321	174300	436876880	17740	17740	17740	17740	0
145	20240321	174200	436876880	17740	17740	17740	17740	0
146	20240321	174100	436876880	17740	17740	17740	17740	0
147	20240321	174000	436876880	17740	17740	17740	17740	0
148	20240321	173900	436876880	17740	17740	17740	17740	0
149	20240321	173800	436876880	17740	17740	17740	17740	0
150	20240321	173700	436876880	17740	17740	17740	17740	0
151	20240321	173600	436876880	17740	17740	17740	17740	0
152	20240321	173500	436876880	17740	17740	17740	17740	646
153	20240321	173400	436876880	17740	17740	17740	17740	0
154	20240321	173300	436876880	17740	17740	17740	17740	0
155	20240321	173200	436876880	17740	17740	17740	17740	0
156	20240321	173100	436876880	17740	17740	17740	17740	0
157	20240321	173000	436876880	17740	17740	17740	17740	0
158	20240321	172900	436876880	17740	17740	17740	17740	0
159	20240321	172800	436876880	17740	17740	17740	17740	0
160	20240321	172700	436876880	17740	17740	17740	17740	0
161	20240321	172600	436876880	17740	17740	17740	17740	0
162	20240321	172500	436876880	17740	17740	17740	17740	0
163	20240321	172400	436876880	17740	17740	17740	17740	0
164	20240321	172300	436876880	17740	17740	17740	17740	0
165	20240321	172200	436876880	17740	17740	17740	17740	0
166	20240321	172100	436876880	17740	17740	17740	17740	0
167	20240321	172000	436876880	17740	17740	17740	17740	0
168	20240321	171900	436876880	17740	17740	17740	17740	0
169	20240321	171800	436876880	17740	17740	17740	17740	0
170	20240321	171700	436876880	17740	17740	17740	17740	0
171	20240321	171600	436876880	17740	17740	17740	17740	0
172	20240321	171500	436876880	17740	17740	17740	17740	0
173	20240321	171400	436876880	17740	17740	17740	17740	0
174	20240321	171300	436876880	17740	17740	17740	17740	0
175	20240321	171200	436876880	17740	17740	17740	17740	0
176	20240321	171100	436876880	17740	17740	17740	17740	0
177	20240321	171000	436876880	17740	17740	17740	17740	0
178	20240321	170900	436876880	17740	17740	17740	17740	0
179	20240321	170800	436876880	17740	17740	17740	17740	0
180	20240321	170700	436876880	17740	17740	17740	17740	0
181	20240321	170600	436876880	17740	17740	17740	17740	0
182	20240321	170500	436876880	17740	17740	17740	17740	646
183	20240321	170400	436876880	17740	17740	17740	17740	0
184	20240321	170300	436876880	17740	17740	17740	17740	0
185	20240321	170200	436876880	17740	17740	17740	17740	0
186	20240321	170100	436876880	17740	17740	17740	17740	0
187	20240321	170000	436876880	17740	17740	17740	17740	0
188	20240321	165900	436876880	17740	17740	17740	17740	0
189	20240321	165800	436876880	17740	17740	17740	17740	0
190	20240321	165700	436876880	17740	17740	17740	17740	0
191	20240321	165600	436876880	17740	17740	17740	17740	0
192	20240321	165500	436876880	17740	17740	17740	17740	0
193	20240321	165400	436876880	17740	17740	17740	17740	0
194	20240321	165300	436876880	17740	17740	17740	17740	0
195	20240321	165200	436876880	17740	17740	17740	17740	0
196	20240321	165100	436876880	17740	17740	17740	17740	0
197	20240321	165000	436876880	17740	17740	17740	17740	0
198	20240321	164900	436876880	17740	17740	17740	17740	0
199	20240321	164800	436876880	17740	17740	17740	17740	0
200	20240321	164700	436876880	17740	17740	17740	17740	0
201	20240321	164600	436876880	17740	17740	17740	17740	0
202	20240321	164500	436876880	17740	17740	17740	17740	0
203	20240321	164400	436876880	17740	17740	17740	17740	0
204	20240321	164300	436876880	17740	17740	17740	17740	0
205	20240321	164200	436876880	17740	17740	17740	17740	0
206	20240321	164100	436876880	17740	17740	17740	17740	0
207	20240321	164000	436876880	17740	17740	17740	17740	0
208	20240321	163900	436876880	17740	17740	17740	17740	0
209	20240321	163800	436876880	17740	17740	17740	17740	0
210	20240321	163700	436876880	17740	17740	17740	17740	0
211	20240321	163600	436876880	17740	17740	17740	17740	0
212	20240321	163500	436876880	17740	17740	17740	17740	646
213	20240321	163400	436876880	17740	17740	17740	17740	0
214	20240321	163300	436876880	17740	17740	17740	17740	0
215	20240321	163200	436876880	17740	17740	17740	17740	0
216	20240321	163100	436876880	17740	17740	17740	17740	0
217	20240321	163000	436876880	17740	17740	17740	17740	0
218	20240321	162900	436876880	17740	17740	17740	17740	0
219	20240321	162800	436876880	17740	17740	17740	17740	0
220	20240321	162700	436876880	17740	17740	17740	17740	0
221	20240321	162600	436876880	17740	17740	17740	17740	0
222	20240321	162500	436876880	17740	17740	17740	17740	0
223	20240321	162400	436876880	17740	17740	17740	17740	0
224	20240321	162300	436876880	17740	17740	17740	17740	0
225	20240321	162200	436876880	17740	17740	17740	17740	0
226	20240321	162100	436876880	17740	17740	17740	17740	0
227	20240321	162000	436876880	17740	17740	17740	17740	0
228	20240321	161900	436876880	17740	17740	17740	17740	0
229	20240321	161800	436876880	17740	17740	17740	17740	0
230	20240321	161700	436876880	17740	17740	17740	17740	0
231	20240321	161600	436876880	17740	17740	17740	17740	0
232	20240321	161500	436876880	17740	17740	17740	17740	0
233	20240321	161400	436876880	17740	17740	17740	17740	0
234	20240321	161300	436876880	17740	17740	17740	17740	0
235	20240321	161200	436876880	17740	17740	17740	17740	0
236	20240321	161100	436876880	17740	17740	17740	17740	0
237	20240321	161000	436876880	17740	17740	17740	17740	0
238	20240321	160900	436876880	17740	17740	17740	17740	0
239	20240321	160800	436876880	17740	17740	17740	17740	0
240	20240321	160700	436876880	17740	17740	17740	17740	0
241	20240321	160600	436876880	17740	17740	17740	17740	0
242	20240321	160500	436876880	17740	17740	17740	17740	646
243	20240321	160400	436876880	17740	17740	17740	17740	0
244	20240321	160300	436876880	17740	17740	17740	17740	0
245	20240321	160200	436876880	17740	17740	17740	17740	0
246	20240321	160100	436876880	17740	17740	17740	17740	0
247	20240321	160000	436876880	17740	17740	17740	17740	0
248	20240321	155900	436876880	17740	17740	17740	17740	0
249	20240321	155800	436876880	17740	17740	17740	17740	0
250	20240321	155700	436876880	17740	17740	17740	17740	0
251	20240321	155600	436876880	17740	17740	17740	17740	0
252	20240321	155500	436876880	17740	17740	17740	17740	0
253	20240321	155400	436876880	17740	17740	17740	17740	0
254	20240321	155300	436876880	17740	17740	17740	17740	0
255	20240321	155200	436876880	17740	17740	17740	17740	0
256	20240321	155100	436876880	17740	17740	17740	17740	0
257	20240321	155000	436876880	17740	17740	17740	17740	0
258	20240321	154900	436876880	17740	17740	17740	17740	0
259	20240321	154800	436876880	17740	17740	17740	17740	0
260	20240321	154700	436876880	17740	17740	17740	17740	0
261	20240321	154600	436876880	17740	17740	17740	17740	0
262	20240321	154500	436876880	17740	17740	17740	17740	0
263	20240321	154400	436876880	17740	17740	17740	17740	0
264	20240321	154300	436876880	17740	17740	17740	17740	0
265	20240321	154200	436876880	17740	17740	17740	17740	0
266	20240321	154100	436876880	17740	17740	17740	17740	0
267	20240321	154000	436876880	17740	17740	17740	17740	0
268	20240321	153900	436876880	17740	17740	17740	17740	0
269	20240321	153800	436876880	17740	17740	17740	17740	0
270	20240321	153700	436876880	17740	17740	17740	17740	0
271	20240321	153600	436876880	17740	17740	17740	17740	0
272	20240321	153500	436876880	17740	17740	17740	17740	646
273	20240321	153400	436876880	17740	17740	17740	17740	0
274	20240321	153300	436876880	17740	17740	17740	17740	0
275	20240321	153200	436876880	17740	17740	17740	17740	0
276	20240321	153100	436876880	17740	17740	17740	17740	0
277	20240321	153000	436876880	17740	17740	17740	17740	646
278	20240321	152900	425416840	17710	17710	17710	17710	0
279	20240321	152800	425416840	17710	17710	17710	17710	0
280	20240321	152700	425416840	17710	17710	17710	17710	0
281	20240321	152600	425416840	17710	17710	17710	17710	0
282	20240321	152500	425416840	17710	17710	17710	17710	0
283	20240321	152400	425416840	17710	17710	17710	17710	0
284	20240321	152300	425416840	17710	17710	17710	17710	0
285	20240321	152200	425416840	17710	17710	17710	17710	0
286	20240321	152100	425416840	17710	17710	17710	17710	0
287	20240321	152000	425416840	17710	17710	17710	17710	0
288	20240321	151900	425416840	17710	17750	17750	17710	77
289	20240321	151800	424052090	17750	17750	17750	17750	10
290	20240321	151700	423874590	17750	17750	17750	17750	1
291	20240321	151600	423856840	17780	17780	17780	17780	0
292	20240321	151500	423856840	17780	17780	17780	17780	5
293	20240321	151400	423767940	17730	17730	17730	17730	0
294	20240321	151300	423767940	17730	17730	17730	17730	0
295	20240321	151200	423767940	17730	17730	17730	17730	1
296	20240321	151100	423750210	17700	17700	17700	17700	0
297	20240321	151000	423750210	17700	17710	17710	17700	2
298	20240321	150900	423714800	17700	17700	17700	17700	15
299	20240321	150800	423449300	17700	17700	17700	17700	26
300	20240321	150700	422989100	17700	17700	17700	17700	0
301	20240321	150600	422989100	17700	17700	17700	17700	0
302	20240321	150500	422989100	17700	17700	17700	17700	5
303	20240321	150400	422900600	17700	17700	17700	17700	0
304	20240321	150300	422900600	17700	17710	17710	17700	1376
305	20240321	150200	398544850	17700	17710	17710	17700	50
306	20240321	150100	397659840	17700	17720	17720	17700	182
307	20240321	150000	394437910	17720	17720	17720	17720	0
308	20240321	145900	394437910	17720	17720	17720	17720	30
309	20240321	145800	393906310	17720	17750	17920	17710	720
310	20240321	145700	381144460	17850	17750	17850	17750	150
311	20240321	145600	378480120	17710	17710	17710	17710	0
312	20240321	145500	378480120	17710	17710	17710	17710	0
313	20240321	145400	378480120	17710	17710	17710	17710	0
314	20240321	145300	378480120	17710	17740	17740	17710	550
315	20240321	145200	368730240	17740	17740	17740	17740	1
316	20240321	145100	368712500	17740	17740	17740	17740	39
317	20240321	145000	368020640	17750	17750	17750	17750	0
318	20240321	144900	368020640	17750	17750	17750	17750	1
319	20240321	144800	368002890	17750	17750	17750	17740	224
320	20240321	144700	364029100	17750	17750	17750	17750	200
321	20240321	144600	360479100	17760	17760	17760	17760	0
322	20240321	144500	360479100	17760	17760	17760	17760	0
323	20240321	144400	360479100	17760	17760	17760	17760	0
324	20240321	144300	360479100	17760	17760	17760	17760	6
325	20240321	144200	360372540	17760	17760	17760	17760	336
326	20240321	144100	354405180	17760	17760	17760	17760	0
327	20240321	144000	354405180	17760	17760	17760	17760	0
328	20240321	143900	354405180	17760	17760	17760	17760	36
329	20240321	143800	353765820	17760	17760	17760	17760	0
330	20240321	143700	353765820	17760	17760	17760	17760	0
331	20240321	143600	353765820	17760	17760	17760	17760	169
332	20240321	143500	350764380	17750	17750	17750	17750	341
333	20240321	143400	344711630	17750	17750	17750	17750	0
334	20240321	143300	344711630	17750	17750	17750	17750	1
335	20240321	143200	344693880	17750	17750	17750	17750	21
336	20240321	143100	344321130	17750	17750	17750	17750	38
337	20240321	143000	343646630	17740	17750	17750	17740	27
338	20240321	142900	343167550	17750	17750	17750	17750	18
339	20240321	142800	342848050	17750	17750	17750	17750	2
340	20240321	142700	342812550	17740	17760	17760	17740	173
341	20240321	142600	339742750	17760	17790	17790	17750	453
342	20240321	142500	331697310	17780	17780	17780	17780	0
343	20240321	142400	331697310	17780	17780	17780	17780	1
344	20240321	142300	331679530	17810	17800	17810	17800	53
345	20240321	142200	330735630	17810	17820	17820	17810	44
346	20240321	142100	329951980	17820	17820	17820	17820	1
347	20240321	142000	329934160	17900	17900	17900	17900	0
348	20240321	141900	329934160	17900	17900	17900	17900	0
349	20240321	141800	329934160	17900	17900	17900	17900	0
350	20240321	141700	329934160	17900	17900	17900	17900	0
351	20240321	141600	329934160	17900	17900	17900	17900	0
352	20240321	141500	329934160	17900	17900	17900	17900	0
353	20240321	141400	329934160	17900	17900	17900	17900	0
354	20240321	141300	329934160	17900	17900	17900	17900	0
355	20240321	141200	329934160	17900	17900	17900	17900	0
356	20240321	141100	329934160	17900	17860	17900	17860	3
357	20240321	141000	329880500	17920	17920	17920	17920	0
358	20240321	140900	329880500	17920	17920	17920	17920	0
359	20240321	140800	329880500	17920	17920	17920	17920	0
360	20240321	140700	329880500	17920	17920	17920	17920	0
361	20240321	140600	329880500	17920	17910	17920	17910	300
362	20240321	140500	324506350	17920	17920	17920	17920	0
363	20240321	140400	324506350	17920	17920	17920	17920	0
364	20240321	140300	324506350	17920	17920	17920	17920	0
365	20240321	140200	324506350	17920	17880	17920	17880	300
366	20240321	140100	319134270	17830	17830	17830	17830	10
367	20240321	140000	318955970	17840	17830	17840	17830	132
368	20240321	135900	316601180	17840	17840	17840	17840	0
369	20240321	135800	316601180	17840	17840	17840	17840	10
370	20240321	135700	316422780	17840	17840	17840	17840	0
371	20240321	135600	316422780	17840	17840	17840	17840	0
372	20240321	135500	316422780	17840	17840	17840	17840	0
373	20240321	135400	316422780	17840	17840	17840	17840	0
374	20240321	135300	316422780	17840	17840	17840	17840	0
375	20240321	135200	316422780	17840	17840	17840	17840	315
376	20240321	135100	310803180	17740	17740	17740	17740	0
377	20240321	135000	310803180	17740	17810	17810	17740	1000
378	20240321	134900	293025270	17840	17840	17840	17840	4
379	20240321	134800	292953910	17840	17840	17840	17840	43
380	20240321	134700	292186790	17840	17840	17840	17840	1
381	20240321	134600	292168950	17830	17820	17830	17820	387
382	20240321	134500	285269060	17820	17820	17820	17820	13
383	20240321	134400	285037400	17830	17830	17830	17830	2
384	20240321	134300	285001740	17830	17830	17830	17830	0
385	20240321	134200	285001740	17830	17830	17830	17830	0
386	20240321	134100	285001740	17830	17830	17830	17830	1
387	20240321	134000	284983910	17830	17830	17830	17830	0
388	20240321	133900	284983910	17830	17830	17830	17830	3
389	20240321	133800	284930420	17830	17830	17830	17830	0
390	20240321	133700	284930420	17830	17830	17830	17830	0
391	20240321	133600	284930420	17830	17820	17830	17820	10
392	20240321	133500	284752130	17830	17830	17830	17830	24
393	20240321	133400	284324210	17840	17840	17840	17840	0
394	20240321	133300	284324210	17840	17840	17840	17840	0
395	20240321	133200	284324210	17840	17840	17840	17840	0
396	20240321	133100	284324210	17840	17840	17840	17840	0
397	20240321	133000	284324210	17840	17840	17840	17840	0
398	20240321	132900	284324210	17840	17840	17840	17840	0
399	20240321	132800	284324210	17840	17840	17840	17840	0
400	20240321	132700	284324210	17840	17840	17840	17840	7
401	20240321	132600	284199330	17840	17840	17840	17840	1
402	20240321	132500	284181490	17890	17890	17890	17890	0
403	20240321	132400	284181490	17890	17890	17890	17890	0
404	20240321	132300	284181490	17890	17890	17890	17890	0
405	20240321	132200	284181490	17890	17890	17890	17890	0
406	20240321	132100	284181490	17890	17890	17890	17890	0
407	20240321	132000	284181490	17890	17890	17890	17890	0
408	20240321	131900	284181490	17890	17890	17890	17890	3
409	20240321	131800	284127820	17890	17890	17890	17890	0
410	20240321	131700	284127820	17890	17890	17890	17890	0
411	20240321	131600	284127820	17890	17890	17890	17890	4
412	20240321	131500	284056260	17890	17890	17890	17890	39
413	20240321	131400	283358550	17890	17890	17890	17890	0
414	20240321	131300	283358550	17890	17890	17890	17890	0
415	20240321	131200	283358550	17890	17840	17890	17840	2
416	20240321	131100	283322820	17890	17890	17890	17890	0
417	20240321	131000	283322820	17890	17890	17890	17890	0
418	20240321	130900	283322820	17890	17890	17890	17890	0
419	20240321	130800	283322820	17890	17890	17890	17890	0
420	20240321	130700	283322820	17890	17890	17890	17890	0
421	20240321	130600	283322820	17890	17890	17890	17890	0
422	20240321	130500	283322820	17890	17890	17890	17890	0
423	20240321	130400	283322820	17890	17890	17890	17890	0
424	20240321	130300	283322820	17890	17890	17890	17890	0
425	20240321	130200	283322820	17890	17890	17890	17890	0
426	20240321	130100	283322820	17890	17890	17890	17890	0
427	20240321	130000	283322820	17890	17890	17890	17890	1
428	20240321	125900	283304930	17890	17890	17890	17890	4
429	20240321	125800	283233370	17900	17900	17900	17900	0
430	20240321	125700	283233370	17900	17900	17900	17900	0
431	20240321	125600	283233370	17900	17900	17900	17900	0
432	20240321	125500	283233370	17900	17900	17900	17900	1
433	20240321	125400	283215470	17910	17910	17910	17910	3
434	20240321	125300	283161740	17910	17910	17910	17910	0
435	20240321	125200	283161740	17910	17910	17910	17910	0
436	20240321	125100	283161740	17910	17910	17910	17910	0
437	20240321	125000	283161740	17910	17910	17910	17910	5
438	20240321	124900	283072190	17910	17910	17910	17910	0
439	20240321	124800	283072190	17910	17910	17910	17910	0
440	20240321	124700	283072190	17910	17910	17910	17910	0
441	20240321	124600	283072190	17910	17910	17910	17910	0
442	20240321	124500	283072190	17910	17910	17910	17910	1
443	20240321	124400	283054280	17910	17910	17910	17910	0
444	20240321	124300	283054280	17910	17910	17910	17910	0
445	20240321	124200	283054280	17910	17910	17910	17910	0
446	20240321	124100	283054280	17910	17910	17910	17910	0
447	20240321	124000	283054280	17910	17910	17910	17910	0
448	20240321	123900	283054280	17910	17910	17910	17910	0
449	20240321	123800	283054280	17910	17910	17910	17910	0
450	20240321	123700	283054280	17910	17910	17910	17910	0
451	20240321	123600	283054280	17910	17910	17910	17910	0
452	20240321	123500	283054280	17910	17910	17910	17910	0
453	20240321	123400	283054280	17910	17910	17910	17910	0
454	20240321	123300	283054280	17910	17900	17910	17900	100
455	20240321	123200	281263880	17900	17900	17900	17900	50
456	20240321	123100	280368880	17880	17900	17900	17880	55
457	20240321	123000	279385380	17900	17900	17900	17900	45
458	20240321	122900	278579880	17900	17900	17900	17900	80
459	20240321	122800	277147880	17880	17880	17880	17880	0
460	20240321	122700	277147880	17880	17880	17880	17880	36
461	20240321	122600	276504200	17880	17910	17910	17880	144
462	20240321	122500	273928280	17870	17870	17870	17870	10
463	20240321	122400	273749580	17810	17810	17810	17810	0
464	20240321	122300	273749580	17810	17810	17810	17800	605
465	20240321	122200	262975380	17920	17920	17920	17920	64
466	20240321	122100	261828500	17900	17900	17900	17890	136
467	20240321	122000	259394900	17900	17920	17920	17900	180
468	20240321	121900	256170100	17920	17920	17920	17920	160
469	20240321	121800	253302900	17800	17800	17800	17800	0
470	20240321	121700	253302900	17800	17800	17800	17800	722
471	20240321	121600	240451300	17940	17940	17940	17940	80
472	20240321	121500	239016100	17940	17930	17940	17930	214
473	20240321	121400	235178280	17930	17910	17930	17910	127
474	20240321	121300	232901640	17910	17910	17910	17910	101
475	20240321	121200	231092730	17800	17920	17930	17800	517
476	20240321	121100	221887500	17920	17920	17930	17920	117
477	20240321	121000	219790460	17910	17900	17910	17900	200
478	20240321	120900	216209630	17900	17860	17900	17860	77
479	20240321	120800	214831370	17900	17900	17900	17900	0
480	20240321	120700	214831370	17900	17900	17900	17900	0
481	20240321	120600	214831370	17900	17900	17900	17900	151
482	20240321	120500	212128470	17900	17900	17900	17900	0
483	20240321	120400	212128470	17900	17900	17900	17900	0
484	20240321	120300	212128470	17900	17900	17900	17900	0
485	20240321	120200	212128470	17900	17900	17900	17900	0
486	20240321	120100	212128470	17900	17900	17900	17900	20
487	20240321	120000	211770470	17890	17900	17900	17890	80
488	20240321	115900	210338600	17890	17890	17890	17890	32
489	20240321	115800	209766120	17890	17880	17890	17880	118
490	20240321	115700	207656080	17880	17880	17880	17880	140
491	20240321	115600	205152880	17880	17880	17880	17880	47
492	20240321	115500	204312520	17880	17880	17880	17880	12
493	20240321	115400	204097960	17770	17800	17800	17760	827
494	20240321	115300	189401830	17840	17840	17840	17840	0
495	20240321	115200	189401830	17840	17920	17920	17840	81
496	20240321	115100	187956070	17890	17890	17890	17890	0
497	20240321	115000	187956070	17890	17890	17890	17890	2
498	20240321	114900	187920290	17880	17880	17880	17880	0
499	20240321	114800	187920290	17880	17880	17880	17880	11
500	20240321	114700	187723610	17880	17880	17880	17880	0
501	20240321	114600	187723610	17880	17880	17880	17880	0
502	20240321	114500	187723610	17880	17880	17880	17880	11
503	20240321	114400	187526930	17880	17880	17880	17880	0
504	20240321	114300	187526930	17880	17880	17880	17880	0
505	20240321	114200	187526930	17880	17880	17880	17880	0
506	20240321	114100	187526930	17880	17880	17880	17880	0
507	20240321	114000	187526930	17880	17880	17880	17880	0
508	20240321	113900	187526930	17880	17880	17880	17880	0
509	20240321	113800	187526930	17880	17880	17880	17880	0
510	20240321	113700	187526930	17880	17880	17880	17880	0
511	20240321	113600	187526930	17880	17880	17880	17880	0
512	20240321	113500	187526930	17880	17880	17880	17880	0
513	20240321	113400	187526930	17880	17880	17880	17880	56
514	20240321	113300	186525650	17870	17870	17870	17870	0
515	20240321	113200	186525650	17870	17870	17870	17870	53
516	20240321	113100	185578540	17870	17880	17880	17870	2
517	20240321	113000	185542790	17870	17870	17870	17870	20
518	20240321	112900	185185390	17880	17880	17880	17880	0
519	20240321	112800	185185390	17880	17880	17880	17880	40
520	20240321	112700	184470190	17870	17870	17870	17870	20
521	20240321	112600	184112790	17850	17830	17850	17830	49
522	20240321	112500	183238320	17820	17820	17820	17820	144
523	20240321	112400	180672240	17820	17820	17820	17820	0
524	20240321	112300	180672240	17820	17820	17820	17820	100
525	20240321	112200	178890240	17750	17780	17780	17750	204
526	20240321	112100	175268960	17770	17770	17770	17770	1
527	20240321	112000	175251190	17750	17750	17750	17750	0
528	20240321	111900	175251190	17750	17750	17750	17750	0
529	20240321	111800	175251190	17750	17750	17750	17750	0
530	20240321	111700	175251190	17750	17750	17750	17750	0
531	20240321	111600	175251190	17750	17750	17750	17750	0
532	20240321	111500	175251190	17750	17750	17750	17750	1
533	20240321	111400	175233440	17740	17740	17740	17740	26
534	20240321	111300	174772200	17740	17750	17750	17740	29
535	20240321	111200	174257670	17890	17890	17890	17890	1
536	20240321	111100	174239780	17940	17940	17940	17940	0
537	20240321	111000	174239780	17940	17940	17940	17940	50
538	20240321	110900	173342780	17940	17940	17940	17940	0
539	20240321	110800	173342780	17940	17790	17940	17790	2
540	20240321	110700	173307050	17700	17700	17700	17700	0
541	20240321	110600	173307050	17700	17700	17700	17700	0
542	20240321	110500	173307050	17700	17700	17700	17700	0
543	20240321	110400	173307050	17700	17710	17710	17700	95
544	20240321	110300	171625470	17740	17740	17740	17740	5
545	20240321	110200	171536770	17760	17800	17800	17700	918
546	20240321	110100	155259090	17890	17890	17890	17890	0
547	20240321	110000	155259090	17890	17940	17940	17890	29
548	20240321	105900	154740230	17800	17800	17800	17800	40
549	20240321	105800	154028230	17900	17900	17900	17900	1
550	20240321	105700	154010330	17890	17890	17890	17890	20
551	20240321	105600	153652530	17890	17880	17900	17880	130
552	20240321	105500	151326530	17880	17870	17880	17870	89
553	20240321	105400	149735500	17800	17800	17800	17800	0
554	20240321	105300	149735500	17800	17800	17800	17800	0
555	20240321	105200	149735500	17800	17970	17970	17790	863
556	20240321	105100	134368130	17970	17970	17970	17970	100
557	20240321	105000	132571130	17970	17960	17970	17960	89
558	20240321	104900	130972290	17950	17950	17950	17930	43
559	20240321	104800	130200500	17950	17910	17950	17910	95
560	20240321	104700	128497990	17890	17880	17890	17880	109
561	20240321	104600	126548780	17880	17880	17880	17880	140
562	20240321	104500	124045580	17880	17770	17880	17770	161
563	20240321	104400	121171410	17770	17800	17800	17770	627
564	20240321	104300	110029330	17880	17880	17880	17880	160
565	20240321	104200	107168530	17880	17830	17880	17830	169
566	20240321	104100	104151260	17830	17800	17830	17800	156
567	20240321	104000	101373700	17800	17800	17800	17800	190
568	20240321	103900	97991700	17800	17780	17800	17780	79
569	20240321	103800	96585880	17780	17830	17830	17780	1621
570	20240321	103700	67728860	17820	17820	17820	17820	0
571	20240321	103600	67728860	17820	17820	17820	17820	0
572	20240321	103500	67728860	17820	17820	17820	17820	0
573	20240321	103400	67728860	17820	17820	17820	17820	0
574	20240321	103300	67728860	17820	17820	17820	17820	0
575	20240321	103200	67728860	17820	17820	17820	17820	0
576	20240321	103100	67728860	17820	17820	17820	17820	0
577	20240321	103000	67728860	17820	17820	17820	17820	0
578	20240321	102900	67728860	17820	17820	17820	17820	0
579	20240321	102800	67728860	17820	17820	17820	17820	0
580	20240321	102700	67728860	17820	17840	17840	17820	975
581	20240321	102600	50347170	17840	17850	17850	17840	351
582	20240321	102500	44085080	17860	17860	17860	17860	0
583	20240321	102400	44085080	17860	17850	17860	17850	21
584	20240321	102300	43710050	17860	17860	17860	17860	0
585	20240321	102200	43710050	17860	17860	17860	17860	0
586	20240321	102100	43710050	17860	17860	17860	17860	0
587	20240321	102000	43710050	17860	17860	17860	17860	3
588	20240321	101900	43656470	17860	17860	17860	17860	0
589	20240321	101800	43656470	17860	17860	17860	17860	1
590	20240321	101700	43638610	17860	17860	17860	17860	0
591	20240321	101600	43638610	17860	17860	17860	17860	0
592	20240321	101500	43638610	17860	17870	17870	17860	16
593	20240321	101400	43352800	17860	17860	17860	17860	0
594	20240321	101300	43352800	17860	17860	17860	17860	0
595	20240321	101200	43352800	17860	17860	17860	17860	0
596	20240321	101100	43352800	17860	17870	17870	17860	108
597	20240321	101000	41423820	17860	17860	17860	17860	0
598	20240321	100900	41423820	17860	17860	17860	17860	0
599	20240321	100800	41423820	17860	17860	17860	17860	0
600	20240321	100700	41423820	17860	17860	17860	17860	0
601	20240321	100600	41423820	17860	17860	17860	17860	20
602	20240321	100500	41066620	17850	17850	17850	17850	0
603	20240321	100400	41066620	17850	17850	17850	17850	0
604	20240321	100300	41066620	17850	17850	17850	17850	0
605	20240321	100200	41066620	17850	17850	17850	17850	9
606	20240321	100100	40905970	17830	17830	17830	17830	0
607	20240321	100000	40905970	17830	17830	17830	17830	0
608	20240321	095900	40905970	17830	17830	17830	17830	0
609	20240321	095800	40905970	17830	17830	17830	17830	0
610	20240321	095700	40905970	17830	17830	17830	17830	0
611	20240321	095600	40905970	17830	17840	17840	17830	143
612	20240321	095500	38356070	17830	17830	17830	17830	0
613	20240321	095400	38356070	17830	17830	17830	17830	0
614	20240321	095300	38356070	17830	17830	17830	17830	0
615	20240321	095200	38356070	17830	17830	17830	17830	0
616	20240321	095100	38356070	17830	17830	17830	17830	0
617	20240321	095000	38356070	17830	17840	17840	17830	100
618	20240321	094900	36572670	17830	17830	17830	17830	0
619	20240321	094800	36572670	17830	17830	17830	17830	0
620	20240321	094700	36572670	17830	17830	17830	17830	0
621	20240321	094600	36572670	17830	17830	17830	17830	0
622	20240321	094500	36572670	17830	17830	17830	17830	0
623	20240321	094400	36572670	17830	17830	17830	17830	0
624	20240321	094300	36572670	17830	17830	17830	17830	0
625	20240321	094200	36572670	17830	17830	17830	17830	0
626	20240321	094100	36572670	17830	17840	17840	17830	111
627	20240321	094000	34592970	17830	17830	17830	17830	0
628	20240321	093900	34592970	17830	17830	17830	17830	119
629	20240321	093800	32471200	17830	17830	17830	17830	15
630	20240321	093700	32203750	17820	17820	17820	17820	0
631	20240321	093600	32203750	17820	17820	17820	17820	0
632	20240321	093500	32203750	17820	17820	17820	17820	0
633	20240321	093400	32203750	17820	17850	17850	17820	250
634	20240321	093300	27746060	17830	17830	17830	17830	0
635	20240321	093200	27746060	17830	17830	17830	17830	0
636	20240321	093100	27746060	17830	17830	17830	17830	266
637	20240321	093000	23003280	17830	17840	17840	17830	358
638	20240321	092900	16619140	17830	17830	17830	17830	0
639	20240321	092800	16619140	17830	17830	17830	17830	0
640	20240321	092700	16619140	17830	17850	17850	17830	100
641	20240321	092600	14835010	17850	17850	17850	17850	0
642	20240321	092500	14835010	17850	17850	17850	17850	45
643	20240321	092400	14031760	17850	17850	17850	17850	0
644	20240321	092300	14031760	17850	17880	17880	17850	152
645	20240321	092200	11317090	17880	17880	17880	17870	125
646	20240321	092100	9082150	17880	17880	17880	17880	1
647	20240321	092000	9064270	17880	17890	17890	17880	89
648	20240321	091900	7472750	17900	17900	17900	17900	5
649	20240321	091800	7383250	17900	17910	17910	17900	79
650	20240321	091700	5968770	17910	17910	17910	17910	0
651	20240321	091600	5968770	17910	17910	17910	17910	0
652	20240321	091500	5968770	17910	17910	17910	17910	71
653	20240321	091400	4697160	17910	17910	17910	17910	0
654	20240321	091300	4697160	17910	17910	17910	17910	0
655	20240321	091200	4697160	17910	17910	17910	17910	15
656	20240321	091100	4428510	17910	17910	17910	17910	10
657	20240321	091000	4249410	17960	17960	17960	17960	0
658	20240321	090900	4249410	17960	17960	17960	17960	20
659	20240321	090800	3890210	17930	17970	17970	17930	31
660	20240321	090700	3334220	17980	17980	17980	17980	0
661	20240321	090600	3334220	17980	17980	17980	17980	0
662	20240321	090500	3334220	17980	17980	17980	17980	1
663	20240321	090400	3316240	17930	17930	17930	17930	1
664	20240321	090300	3298310	17930	17930	17930	17930	0
665	20240321	090200	3298310	17930	17930	17930	17930	0
666	20240321	090100	3298310	17930	17930	17930	17930	0
667	20240321	090000	3298310	17930	17840	17930	17840	184