KissMeData/005250/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	184400	1386656010	16770	16770	16770	16770	3377
3	20240318	184300	1386656010	16770	16770	16770	16770	0
4	20240318	184200	1386656010	16770	16770	16770	16770	0
5	20240318	184100	1386656010	16770	16770	16770	16770	0
6	20240318	184000	1386656010	16770	16770	16770	16770	0
7	20240318	183900	1386656010	16770	16770	16770	16770	0
8	20240318	183800	1386656010	16770	16770	16770	16770	0
9	20240318	183700	1386656010	16770	16770	16770	16770	0
10	20240318	183600	1386656010	16770	16770	16770	16770	0
11	20240318	183500	1386656010	16770	16770	16770	16770	0
12	20240318	183400	1386656010	16770	16770	16770	16770	0
13	20240318	183300	1386656010	16770	16770	16770	16770	0
14	20240318	183200	1386656010	16770	16770	16770	16770	0
15	20240318	183100	1386656010	16770	16770	16770	16770	0
16	20240318	183000	1386656010	16770	16770	16770	16770	0
17	20240318	182900	1386656010	16770	16770	16770	16770	0
18	20240318	182800	1386656010	16770	16770	16770	16770	0
19	20240318	182700	1386656010	16770	16770	16770	16770	0
20	20240318	182600	1386656010	16770	16770	16770	16770	0
21	20240318	182500	1386656010	16770	16770	16770	16770	0
22	20240318	182400	1386656010	16770	16770	16770	16770	0
23	20240318	182300	1386656010	16770	16770	16770	16770	0
24	20240318	182200	1386656010	16770	16770	16770	16770	0
25	20240318	182100	1386656010	16770	16770	16770	16770	0
26	20240318	182000	1386656010	16770	16770	16770	16770	0
27	20240318	181900	1386656010	16770	16770	16770	16770	0
28	20240318	181800	1386656010	16770	16770	16770	16770	0
29	20240318	181700	1386656010	16770	16770	16770	16770	0
30	20240318	181600	1386656010	16770	16770	16770	16770	0
31	20240318	181500	1386656010	16770	16770	16770	16770	0
32	20240318	181400	1386656010	16770	16770	16770	16770	3377
33	20240318	181300	1386656010	16770	16770	16770	16770	0
34	20240318	181200	1386656010	16770	16770	16770	16770	0
35	20240318	181100	1386656010	16770	16770	16770	16770	0
36	20240318	181000	1386656010	16770	16770	16770	16770	0
37	20240318	180900	1386656010	16770	16770	16770	16770	0
38	20240318	180800	1386656010	16770	16770	16770	16770	0
39	20240318	180700	1386656010	16770	16770	16770	16770	0
40	20240318	180600	1386656010	16770	16770	16770	16770	0
41	20240318	180500	1386656010	16770	16770	16770	16770	0
42	20240318	180400	1386656010	16770	16770	16770	16770	0
43	20240318	180300	1386656010	16770	16770	16770	16770	0
44	20240318	180200	1386656010	16770	16770	16770	16770	0
45	20240318	180100	1386656010	16770	16770	16770	16770	0
46	20240318	180000	1386656010	16770	16770	16770	16770	0
47	20240318	175900	1386656010	16770	16770	16770	16770	0
48	20240318	175800	1386656010	16770	16770	16770	16770	0
49	20240318	175700	1386656010	16770	16770	16770	16770	0
50	20240318	175600	1386656010	16770	16770	16770	16770	0
51	20240318	175500	1386656010	16770	16770	16770	16770	0
52	20240318	175400	1386656010	16770	16770	16770	16770	0
53	20240318	175300	1386656010	16770	16770	16770	16770	0
54	20240318	175200	1386656010	16770	16770	16770	16770	0
55	20240318	175100	1386656010	16770	16770	16770	16770	0
56	20240318	175000	1386656010	16770	16770	16770	16770	0
57	20240318	174900	1386656010	16770	16770	16770	16770	0
58	20240318	174800	1386656010	16770	16770	16770	16770	0
59	20240318	174700	1386656010	16770	16770	16770	16770	0
60	20240318	174600	1386656010	16770	16770	16770	16770	0
61	20240318	174500	1386656010	16770	16770	16770	16770	0
62	20240318	174400	1386656010	16770	16770	16770	16770	3377
63	20240318	174300	1386656010	16770	16770	16770	16770	0
64	20240318	174200	1386656010	16770	16770	16770	16770	0
65	20240318	174100	1386656010	16770	16770	16770	16770	0
66	20240318	174000	1386656010	16770	16770	16770	16770	0
67	20240318	173900	1386656010	16770	16770	16770	16770	0
68	20240318	173800	1386656010	16770	16770	16770	16770	0
69	20240318	173700	1386656010	16770	16770	16770	16770	0
70	20240318	173600	1386656010	16770	16770	16770	16770	0
71	20240318	173500	1386656010	16770	16770	16770	16770	0
72	20240318	173400	1386656010	16770	16770	16770	16770	0
73	20240318	173300	1386656010	16770	16770	16770	16770	0
74	20240318	173200	1386656010	16770	16770	16770	16770	0
75	20240318	173100	1386656010	16770	16770	16770	16770	0
76	20240318	173000	1386656010	16770	16770	16770	16770	0
77	20240318	172900	1386656010	16770	16770	16770	16770	0
78	20240318	172800	1386656010	16770	16770	16770	16770	0
79	20240318	172700	1386656010	16770	16770	16770	16770	0
80	20240318	172600	1386656010	16770	16770	16770	16770	0
81	20240318	172500	1386656010	16770	16770	16770	16770	0
82	20240318	172400	1386656010	16770	16770	16770	16770	0
83	20240318	172300	1386656010	16770	16770	16770	16770	0
84	20240318	172200	1386656010	16770	16770	16770	16770	0
85	20240318	172100	1386656010	16770	16770	16770	16770	0
86	20240318	172000	1386656010	16770	16770	16770	16770	0
87	20240318	171900	1386656010	16770	16770	16770	16770	0
88	20240318	171800	1386656010	16770	16770	16770	16770	0
89	20240318	171700	1386656010	16770	16770	16770	16770	0
90	20240318	171600	1386656010	16770	16770	16770	16770	0
91	20240318	171500	1386656010	16770	16770	16770	16770	0
92	20240318	171400	1386656010	16770	16770	16770	16770	3377
93	20240318	171300	1386656010	16770	16770	16770	16770	0
94	20240318	171200	1386656010	16770	16770	16770	16770	0
95	20240318	171100	1386656010	16770	16770	16770	16770	0
96	20240318	171000	1386656010	16770	16770	16770	16770	0
97	20240318	170900	1386656010	16770	16770	16770	16770	0
98	20240318	170800	1386656010	16770	16770	16770	16770	0
99	20240318	170700	1386656010	16770	16770	16770	16770	0
100	20240318	170600	1386656010	16770	16770	16770	16770	0
101	20240318	170500	1386656010	16770	16770	16770	16770	0
102	20240318	170400	1386656010	16770	16770	16770	16770	0
103	20240318	170300	1386656010	16770	16770	16770	16770	0
104	20240318	170200	1386656010	16770	16770	16770	16770	0
105	20240318	170100	1386656010	16770	16770	16770	16770	0
106	20240318	170000	1386656010	16770	16770	16770	16770	0
107	20240318	165900	1386656010	16770	16770	16770	16770	0
108	20240318	165800	1386656010	16770	16770	16770	16770	0
109	20240318	165700	1386656010	16770	16770	16770	16770	0
110	20240318	165600	1386656010	16770	16770	16770	16770	0
111	20240318	165500	1386656010	16770	16770	16770	16770	0
112	20240318	165400	1386656010	16770	16770	16770	16770	0
113	20240318	165300	1386656010	16770	16770	16770	16770	0
114	20240318	165200	1386656010	16770	16770	16770	16770	0
115	20240318	165100	1386656010	16770	16770	16770	16770	0
116	20240318	165000	1386656010	16770	16770	16770	16770	0
117	20240318	164900	1386656010	16770	16770	16770	16770	0
118	20240318	164800	1386656010	16770	16770	16770	16770	0
119	20240318	164700	1386656010	16770	16770	16770	16770	0
120	20240318	164600	1386656010	16770	16770	16770	16770	0
121	20240318	164500	1386656010	16770	16770	16770	16770	0
122	20240318	164400	1386656010	16770	16770	16770	16770	3377
123	20240318	164300	1386656010	16770	16770	16770	16770	0
124	20240318	164200	1386656010	16770	16770	16770	16770	0
125	20240318	164100	1386656010	16770	16770	16770	16770	0
126	20240318	164000	1386656010	16770	16770	16770	16770	0
127	20240318	163900	1386656010	16770	16770	16770	16770	0
128	20240318	163800	1386656010	16770	16770	16770	16770	0
129	20240318	163700	1386656010	16770	16770	16770	16770	0
130	20240318	163600	1386656010	16770	16770	16770	16770	0
131	20240318	163500	1386656010	16770	16770	16770	16770	0
132	20240318	163400	1386656010	16770	16770	16770	16770	0
133	20240318	163300	1386656010	16770	16770	16770	16770	0
134	20240318	163200	1386656010	16770	16770	16770	16770	0
135	20240318	163100	1386656010	16770	16770	16770	16770	0
136	20240318	163000	1386656010	16770	16770	16770	16770	0
137	20240318	162900	1386656010	16770	16770	16770	16770	0
138	20240318	162800	1386656010	16770	16770	16770	16770	0
139	20240318	162700	1386656010	16770	16770	16770	16770	0
140	20240318	162600	1386656010	16770	16770	16770	16770	0
141	20240318	162500	1386656010	16770	16770	16770	16770	0
142	20240318	162400	1386656010	16770	16770	16770	16770	0
143	20240318	162300	1386656010	16770	16770	16770	16770	0
144	20240318	162200	1386656010	16770	16770	16770	16770	0
145	20240318	162100	1386656010	16770	16770	16770	16770	0
146	20240318	162000	1386656010	16770	16770	16770	16770	0
147	20240318	161900	1386656010	16770	16770	16770	16770	0
148	20240318	161800	1386656010	16770	16770	16770	16770	0
149	20240318	161700	1386656010	16770	16770	16770	16770	0
150	20240318	161600	1386656010	16770	16770	16770	16770	0
151	20240318	161500	1386656010	16770	16770	16770	16770	0
152	20240318	161400	1386656010	16770	16770	16770	16770	3377
153	20240318	161300	1386656010	16770	16770	16770	16770	0
154	20240318	161200	1386656010	16770	16770	16770	16770	0
155	20240318	161100	1386656010	16770	16770	16770	16770	0
156	20240318	161000	1386656010	16770	16770	16770	16770	0
157	20240318	160900	1386656010	16770	16770	16770	16770	0
158	20240318	160800	1386656010	16770	16770	16770	16770	0
159	20240318	160700	1386656010	16770	16770	16770	16770	0
160	20240318	160600	1386656010	16770	16770	16770	16770	0
161	20240318	160500	1386656010	16770	16770	16770	16770	0
162	20240318	160400	1386656010	16770	16770	16770	16770	0
163	20240318	160300	1386656010	16770	16770	16770	16770	0
164	20240318	160200	1386656010	16770	16770	16770	16770	0
165	20240318	160100	1386656010	16770	16770	16770	16770	0
166	20240318	160000	1386656010	16770	16770	16770	16770	0
167	20240318	155900	1386656010	16770	16770	16770	16770	0
168	20240318	155800	1386656010	16770	16770	16770	16770	0
169	20240318	155700	1386656010	16770	16770	16770	16770	0
170	20240318	155600	1386656010	16770	16770	16770	16770	0
171	20240318	155500	1386656010	16770	16770	16770	16770	0
172	20240318	155400	1386656010	16770	16770	16770	16770	0
173	20240318	155300	1386656010	16770	16770	16770	16770	0
174	20240318	155200	1386656010	16770	16770	16770	16770	0
175	20240318	155100	1386656010	16770	16770	16770	16770	0
176	20240318	155000	1386656010	16770	16770	16770	16770	0
177	20240318	154900	1386656010	16770	16770	16770	16770	0
178	20240318	154800	1386656010	16770	16770	16770	16770	0
179	20240318	154700	1386656010	16770	16770	16770	16770	0
180	20240318	154600	1386656010	16770	16770	16770	16770	0
181	20240318	154500	1386656010	16770	16770	16770	16770	0
182	20240318	154400	1386656010	16770	16770	16770	16770	3377
183	20240318	154300	1386656010	16770	16770	16770	16770	0
184	20240318	154200	1386656010	16770	16770	16770	16770	0
185	20240318	154100	1386656010	16770	16770	16770	16770	0
186	20240318	154000	1386656010	16770	16770	16770	16770	0
187	20240318	153900	1386656010	16770	16770	16770	16770	0
188	20240318	153800	1386656010	16770	16770	16770	16770	0
189	20240318	153700	1386656010	16770	16770	16770	16770	0
190	20240318	153600	1386656010	16770	16770	16770	16770	0
191	20240318	153500	1386656010	16770	16770	16770	16770	0
192	20240318	153400	1386656010	16770	16770	16770	16770	0
193	20240318	153300	1386656010	16770	16770	16770	16770	0
194	20240318	153200	1386656010	16770	16770	16770	16770	0
195	20240318	153100	1386656010	16770	16770	16770	16770	0
196	20240318	153000	1386656010	16770	16770	16770	16770	3377
197	20240318	152900	1330023720	16740	16740	16740	16740	0
198	20240318	152800	1330023720	16740	16740	16740	16740	0
199	20240318	152700	1330023720	16740	16740	16740	16740	0
200	20240318	152600	1330023720	16740	16740	16740	16740	0
201	20240318	152500	1330023720	16740	16740	16740	16740	0
202	20240318	152400	1330023720	16740	16740	16740	16740	0
203	20240318	152300	1330023720	16740	16740	16740	16740	0
204	20240318	152200	1330023720	16740	16740	16740	16740	0
205	20240318	152100	1330023720	16740	16740	16740	16740	0
206	20240318	152000	1330023720	16740	16740	16740	16740	0
207	20240318	151900	1330023720	16740	16730	16750	16730	249
208	20240318	151800	1325854790	16760	16770	16790	16760	33
209	20240318	151700	1325301240	16780	16770	16790	16770	239
210	20240318	151600	1321289430	16770	16770	16780	16770	186
211	20240318	151500	1318168700	16780	16780	16780	16780	61
212	20240318	151400	1317145120	16780	16780	16780	16780	18
213	20240318	151300	1316843080	16780	16780	16780	16770	6
214	20240318	151200	1316742410	16780	16770	16780	16770	186
215	20240318	151100	1313622840	16770	16760	16770	16760	4
216	20240318	151000	1313555770	16770	16760	16770	16760	60
217	20240318	150900	1312549780	16760	16760	16760	16760	37
218	20240318	150800	1311929660	16760	16730	16760	16730	646
219	20240318	150700	1301109770	16740	16740	16740	16740	280
220	20240318	150600	1296422570	16730	16730	16730	16730	2
221	20240318	150500	1296389110	16740	16700	16740	16690	332
222	20240318	150400	1290843880	16680	16810	16810	16660	2777
223	20240318	150300	1244375060	16810	16810	16810	16800	10
224	20240318	150200	1244206970	16810	16800	16810	16800	7
225	20240318	150100	1244089340	16800	16810	16810	16800	132
226	20240318	150000	1241870450	16810	16800	16810	16800	26
227	20240318	145900	1241433440	16800	16810	16810	16800	12
228	20240318	145800	1241231780	16810	16800	16810	16800	39
229	20240318	145700	1240576200	16800	16800	16810	16800	126
230	20240318	145600	1238458170	16810	16810	16810	16800	20
231	20240318	145500	1238121990	16800	16800	16800	16800	3
232	20240318	145400	1238071590	16800	16800	16800	16800	7
233	20240318	145300	1237953990	16800	16800	16810	16800	146
234	20240318	145200	1235499790	16800	16800	16800	16800	174
235	20240318	145100	1232576590	16790	16790	16790	16790	3
236	20240318	145000	1232526220	16790	16800	16800	16790	77
237	20240318	144900	1231232660	16800	16790	16800	16790	55
238	20240318	144800	1230308680	16790	16790	16800	16790	5
239	20240318	144700	1230224720	16790	16800	16810	16790	163
240	20240318	144600	1227486740	16810	16780	16810	16780	738
241	20240318	144500	1215093010	16780	16780	16780	16780	112
242	20240318	144400	1213213650	16790	16780	16790	16780	57
243	20240318	144300	1212257090	16780	16790	16790	16780	5
244	20240318	144200	1212173170	16790	16780	16790	16780	149
245	20240318	144100	1209672110	16790	16780	16790	16780	14
246	20240318	144000	1209437090	16780	16780	16790	16780	6
247	20240318	143900	1209336380	16780	16790	16790	16780	341
248	20240318	143800	1203613910	16790	16780	16790	16780	139
249	20240318	143700	1201280170	16780	16780	16780	16780	1
250	20240318	143600	1201263390	16780	16780	16790	16780	15
251	20240318	143500	1201011590	16790	16790	16790	16780	131
252	20240318	143400	1198812120	16780	16780	16780	16780	3
253	20240318	143300	1198761780	16780	16780	16790	16780	13
254	20240318	143200	1198543540	16780	16790	16790	16780	36
255	20240318	143100	1197939130	16780	16790	16790	16780	153
256	20240318	143000	1195370480	16780	16780	16790	16780	29
257	20240318	142900	1194883760	16780	16780	16780	16780	4
258	20240318	142800	1194816640	16790	16780	16790	16780	6
259	20240318	142700	1194715920	16790	16780	16790	16780	13
260	20240318	142600	1194497680	16780	16800	16800	16780	455
261	20240318	142500	1186855550	16800	16820	16820	16800	420
262	20240318	142400	1179795650	16810	16820	16820	16810	14
263	20240318	142300	1179560210	16810	16810	16810	16810	5
264	20240318	142200	1179476160	16810	16820	16820	16810	12
265	20240318	142100	1179274330	16810	16860	16860	16800	1181
266	20240318	142000	1159388680	16860	16870	16870	16860	70
267	20240318	141900	1158207800	16870	16880	16880	16870	11
268	20240318	141800	1158022130	16860	16880	16880	16860	197
269	20240318	141700	1154698100	16890	16880	16890	16880	63
270	20240318	141600	1153634050	16880	16880	16890	16880	154
271	20240318	141500	1151034430	16870	16860	16870	16860	10
272	20240318	141400	1150865770	16870	16860	16870	16860	43
273	20240318	141300	1150140380	16860	16850	16860	16850	25
274	20240318	141200	1149718890	16850	16890	16890	16850	332
275	20240318	141100	1144112480	16890	16890	16910	16890	94
276	20240318	141000	1142523420	16910	16890	16910	16890	12
277	20240318	140900	1142320520	16910	16890	16910	16890	96
278	20240318	140800	1140697820	16900	16890	16910	16890	351
279	20240318	140700	1134765350	16890	16900	16900	16890	16
280	20240318	140600	1134494970	16890	16890	16890	16890	2
281	20240318	140500	1134461190	16890	16890	16900	16890	72
282	20240318	140400	1133244600	16890	16890	16900	16890	10
283	20240318	140300	1133075640	16900	16900	16900	16900	4
284	20240318	140200	1133008040	16890	16900	16900	16890	109
285	20240318	140100	1131166170	16900	16930	16930	16900	952
286	20240318	140000	1115074060	16920	16900	16940	16900	161
287	20240318	135900	1112348280	16900	16900	16930	16900	371
288	20240318	135800	1106067340	16900	16900	16900	16900	3
289	20240318	135700	1106016640	16880	16860	16880	16850	883
290	20240318	135600	1091121270	16850	16850	16860	16850	38
291	20240318	135500	1090480830	16850	16850	16850	16850	4
292	20240318	135400	1090413430	16850	16850	16850	16850	45
293	20240318	135300	1089655180	16850	16850	16860	16850	19
294	20240318	135200	1089334890	16850	16850	16850	16850	54
295	20240318	135100	1088424990	16850	16910	16910	16850	1171
296	20240318	135000	1068654860	16930	16920	16940	16910	201
297	20240318	134900	1065253090	16920	16920	16930	16920	6
298	20240318	134800	1065151540	16910	16930	16930	16910	25
299	20240318	134700	1064728450	16920	16930	16930	16910	280
300	20240318	134600	1059990650	16930	16930	16940	16920	80
301	20240318	134500	1058636270	16920	16930	16940	16920	179
302	20240318	134400	1055605710	16940	16920	16940	16920	48
303	20240318	134300	1054792750	16920	16920	16930	16920	61
304	20240318	134200	1053760050	16920	16920	16930	16920	14
305	20240318	134100	1053523070	16930	16930	16940	16920	69
306	20240318	134000	1052354900	16930	16930	16940	16920	326
307	20240318	133900	1046835740	16930	16930	16930	16930	16
308	20240318	133800	1046564860	16930	16920	16930	16910	81
309	20240318	133700	1045193800	16910	16920	16920	16910	27
310	20240318	133600	1044737010	16920	16930	16930	16920	346
311	20240318	133500	1038882490	16930	16930	16930	16930	0
312	20240318	133400	1038882490	16930	16930	16930	16930	177
313	20240318	133300	1035885880	16930	16930	16930	16930	11
314	20240318	133200	1035699650	16930	16930	16930	16930	14
315	20240318	133100	1035462630	16920	16920	16920	16910	243
316	20240318	133000	1031351110	16910	16910	16910	16910	2
317	20240318	132900	1031317290	16910	16910	16920	16910	14
318	20240318	132800	1031080480	16920	16910	16920	16910	135
319	20240318	132700	1028796620	16910	16910	16910	16900	88
320	20240318	132600	1027308550	16910	16910	16910	16910	0
321	20240318	132500	1027308550	16910	16910	16910	16910	14
322	20240318	132400	1027071810	16900	16910	16910	16900	84
323	20240318	132300	1025651380	16900	16890	16900	16890	96
324	20240318	132200	1024029110	16890	16900	16900	16890	142
325	20240318	132100	1021629800	16890	16890	16890	16890	3
326	20240318	132000	1021579130	16890	16890	16900	16890	66
327	20240318	131900	1020463900	16890	16880	16890	16880	20
328	20240318	131800	1020126160	16890	16880	16890	16880	26
329	20240318	131700	1019687050	16880	16890	16890	16880	236
330	20240318	131600	1015701220	16900	16890	16900	16890	32
331	20240318	131500	1015160590	16900	16920	16920	16900	480
332	20240318	131400	1007044030	16920	16930	16930	16920	97
333	20240318	131300	1005402690	16930	16930	16930	16930	0
334	20240318	131200	1005402690	16930	16930	16930	16930	124
335	20240318	131100	1003303370	16930	16920	16930	16920	133
336	20240318	131000	1001052960	16910	16910	16910	16910	0
337	20240318	130900	1001052960	16910	16910	16920	16910	125
338	20240318	130800	998938830	16900	16910	16910	16900	21
339	20240318	130700	998583770	16900	16900	16900	16900	0
340	20240318	130600	998583770	16900	16900	16900	16900	4
341	20240318	130500	998516170	16900	16910	16910	16900	233
342	20240318	130400	994576350	16910	16910	16910	16910	4
343	20240318	130300	994508710	16900	16900	16900	16890	17
344	20240318	130200	994221420	16890	16900	16900	16890	15
345	20240318	130100	993967930	16890	16900	16900	16890	8
346	20240318	130000	993832750	16890	16900	16900	16890	42
347	20240318	125900	993122990	16910	16900	16910	16890	34
348	20240318	125800	992548300	16900	16900	16910	16890	24
349	20240318	125700	992142650	16900	16890	16900	16880	178
350	20240318	125600	989134970	16880	16890	16890	16880	48
351	20240318	125500	988324300	16890	16890	16890	16890	18
352	20240318	125400	988020280	16890	16900	16910	16890	77
353	20240318	125300	986718940	16910	16890	16910	16890	10
354	20240318	125200	986549980	16900	16890	16910	16890	9
355	20240318	125100	986397900	16880	16880	16890	16870	247
356	20240318	125000	982228470	16880	16890	16910	16880	58
357	20240318	124900	981248840	16890	16890	16910	16890	20
358	20240318	124800	980910850	16890	16900	16920	16890	134
359	20240318	124700	978646670	16900	16900	16910	16900	4
360	20240318	124600	978579060	16890	16900	16900	16890	63
361	20240318	124500	977514660	16900	16910	16910	16900	26
362	20240318	124400	977075010	16910	16900	16910	16890	19
363	20240318	124300	976754000	16900	16920	16920	16880	2568
364	20240318	124200	933354560	16920	16910	16920	16910	97
365	20240318	124100	931714260	16930	16920	16930	16920	11
366	20240318	124000	931528130	16920	16920	16920	16910	121
367	20240318	123900	929480820	16910	16920	16920	16910	487
368	20240318	123800	921245290	16920	16910	16930	16910	13
369	20240318	123700	921025330	16920	16920	16920	16910	17
370	20240318	123600	920737700	16920	16920	16920	16910	269
371	20240318	123500	916186230	16910	16910	16910	16910	1
372	20240318	123400	916169320	16920	16920	16920	16920	13
373	20240318	123300	915949360	16910	16920	16920	16910	20
374	20240318	123200	915611070	16910	16910	16910	16900	502
375	20240318	123100	907122270	16910	16900	16910	16900	105
376	20240318	123000	905347270	16900	16900	16900	16900	3
377	20240318	122900	905296570	16910	16910	16910	16910	114
378	20240318	122800	903368830	16910	16910	16910	16910	10
379	20240318	122700	903199730	16900	16900	16900	16900	2
380	20240318	122600	903165930	16900	16910	16910	16900	18
381	20240318	122500	902861560	16910	16900	16910	16900	149
382	20240318	122400	900342180	16900	16900	16900	16900	0
383	20240318	122300	900342180	16900	16900	16910	16900	35
384	20240318	122200	899750610	16900	16890	16900	16890	5
385	20240318	122100	899666120	16890	16890	16890	16890	58
386	20240318	122000	898686500	16890	16910	16910	16890	111
387	20240318	121900	896810690	16900	16910	16910	16900	7
388	20240318	121800	896692340	16900	16910	16910	16900	223
389	20240318	121700	892922420	16900	16910	16910	16900	11
390	20240318	121600	892736420	16900	16900	16900	16900	66
391	20240318	121500	891621020	16900	16890	16900	16890	6
392	20240318	121400	891519630	16890	16900	16900	16890	12
393	20240318	121300	891316840	16890	16900	16900	16890	1321
394	20240318	121200	868994180	16890	16900	16900	16890	7
395	20240318	121100	868875890	16900	16900	16900	16900	10
396	20240318	121000	868706890	16900	16890	16900	16890	129
397	20240318	120900	866526810	16890	16900	16900	16890	7
398	20240318	120800	866408520	16900	16900	16900	16890	16
399	20240318	120700	866138130	16890	16890	16890	16890	3
400	20240318	120600	866087460	16900	16890	16900	16890	139
401	20240318	120500	863738380	16900	16900	16900	16900	9
402	20240318	120400	863586280	16890	16900	16900	16890	7
403	20240318	120300	863467990	16890	16900	16900	16890	136
404	20240318	120200	861169600	16890	16890	16890	16890	1
405	20240318	120100	861152710	16900	16900	16900	16900	8
406	20240318	120000	861017510	16900	16900	16900	16900	20
407	20240318	115900	860679510	16890	16880	16890	16880	127
408	20240318	115800	858534490	16890	16890	16890	16890	12
409	20240318	115700	858331810	16890	16880	16890	16880	12
410	20240318	115600	858129150	16880	16880	16880	16880	4
411	20240318	115500	858061630	16890	16880	16890	16880	85
412	20240318	115400	856626000	16890	16880	16890	16880	68
413	20240318	115300	855477990	16890	16890	16890	16890	0
414	20240318	115200	855477990	16890	16890	16890	16890	124
415	20240318	115100	853383630	16890	16880	16890	16870	21
416	20240318	115000	853029060	16880	16880	16880	16880	12
417	20240318	114900	852826500	16880	16890	16890	16880	106
418	20240318	114800	851037120	16880	16880	16880	16870	180
419	20240318	114700	847998740	16880	16880	16880	16880	4
420	20240318	114600	847931220	16870	16870	16880	16870	13
421	20240318	114500	847711810	16880	16870	16880	16870	271
422	20240318	114400	843139350	16880	16870	16880	16870	14
423	20240318	114300	842903060	16870	16870	16880	16870	12
424	20240318	114200	842700520	16870	16870	16870	16870	1
425	20240318	114100	842683650	16870	16880	16880	16870	69
426	20240318	114000	841518950	16880	16890	16890	16880	188
427	20240318	113900	838345490	16880	16880	16880	16880	0
428	20240318	113800	838345490	16880	16890	16890	16880	13
429	20240318	113700	838125930	16890	16870	16890	16870	486
430	20240318	113600	829921190	16880	16870	16880	16870	2
431	20240318	113500	829887440	16880	16880	16880	16880	3
432	20240318	113400	829836800	16880	16860	16880	16860	899
433	20240318	113300	814663690	16860	16850	16860	16850	675
434	20240318	113200	803285440	16840	16840	16850	16840	1212
435	20240318	113100	782870070	16830	16830	16830	16830	4
436	20240318	113000	782802750	16840	16840	16840	16840	133
437	20240318	112900	780563030	16840	16840	16840	16840	20
438	20240318	112800	780226230	16830	16840	16840	16830	101
439	20240318	112700	778525400	16840	16830	16840	16830	173
440	20240318	112600	775613660	16820	16810	16830	16800	160
441	20240318	112500	772922560	16800	16800	16810	16800	287
442	20240318	112400	768099700	16790	16790	16790	16790	1
443	20240318	112300	768082910	16800	16800	16800	16790	136
444	20240318	112200	765798130	16790	16790	16790	16790	6
445	20240318	112100	765697390	16790	16790	16790	16790	30
446	20240318	112000	765193690	16790	16790	16800	16790	19
447	20240318	111900	764874580	16800	16790	16800	16790	46
448	20240318	111800	764101790	16780	16780	16800	16780	24
449	20240318	111700	763699010	16780	16800	16800	16780	210
450	20240318	111600	760175010	16780	16790	16790	16780	400
451	20240318	111500	753461170	16780	16790	16790	16780	12
452	20240318	111400	753259710	16780	16780	16780	16780	101
453	20240318	111300	751564930	16780	16780	16780	16780	2
454	20240318	111200	751531370	16790	16780	16790	16780	39
455	20240318	111100	750876620	16770	16750	16770	16750	27
456	20240318	111000	750424190	16750	16750	16760	16730	586
457	20240318	110900	740612460	16750	16760	16760	16750	27
458	20240318	110800	740160020	16750	16760	16760	16750	69
459	20240318	110700	739004130	16760	16790	16790	16760	1018
460	20240318	110600	721922350	16800	16790	16800	16790	113
461	20240318	110500	720024980	16800	16800	16800	16790	130
462	20240318	110400	717840990	16800	16800	16800	16800	3
463	20240318	110300	717790590	16800	16800	16800	16800	10
464	20240318	110200	717622590	16790	16780	16800	16780	303
465	20240318	110100	712536410	16770	16770	16770	16770	525
466	20240318	110000	703732160	16770	16770	16770	16760	14
467	20240318	105900	703497390	16770	16770	16770	16770	9
468	20240318	105800	703346460	16770	16770	16770	16760	16
469	20240318	105700	703078150	16760	16750	16760	16750	273
470	20240318	105600	698502720	16750	16740	16750	16740	24
471	20240318	105500	698100890	16740	16730	16760	16730	45
472	20240318	105400	697347520	16720	16710	16720	16710	3
473	20240318	105300	697297370	16710	16750	16750	16710	525
474	20240318	105200	688508500	16760	16760	16760	16760	11
475	20240318	105100	688324140	16760	16760	16760	16760	6
476	20240318	105000	688223580	16760	16760	16760	16760	126
477	20240318	104900	686111820	16760	16760	16760	16760	10
478	20240318	104800	685944220	16760	16760	16760	16760	6
479	20240318	104700	685843660	16760	16760	16760	16760	0
480	20240318	104600	685843660	16760	16750	16760	16750	229
481	20240318	104500	682006620	16750	16750	16750	16750	20
482	20240318	104400	681671620	16760	16750	16760	16750	146
483	20240318	104300	679225740	16750	16750	16750	16750	10
484	20240318	104200	679058240	16750	16750	16750	16750	123
485	20240318	104100	676997990	16750	16750	16750	16750	16
486	20240318	104000	676729990	16740	16740	16740	16740	20
487	20240318	103900	676395190	16740	16740	16740	16740	0
488	20240318	103800	676395190	16740	16740	16740	16740	398
489	20240318	103700	669732670	16730	16740	16740	16730	9
490	20240318	103600	669582060	16740	16740	16740	16740	0
491	20240318	103500	669582060	16740	16730	16740	16730	16
492	20240318	103400	669314280	16740	16740	16740	16740	61
493	20240318	103300	668293140	16730	16730	16730	16700	182
494	20240318	103200	665251070	16730	16700	16740	16700	25
495	20240318	103100	664832970	16710	16720	16720	16710	24
496	20240318	103000	664431730	16720	16740	16740	16720	96
497	20240318	102900	662824970	16740	16740	16750	16740	43
498	20240318	102800	662105050	16740	16740	16740	16740	44
499	20240318	102700	661368490	16740	16750	16750	16740	86
500	20240318	102600	659928280	16750	16750	16750	16750	11
501	20240318	102500	659744030	16750	16750	16750	16750	12
502	20240318	102400	659543030	16750	16700	16760	16700	450
503	20240318	102300	652022520	16700	16700	16700	16700	4
504	20240318	102200	651955720	16700	16700	16700	16700	1
505	20240318	102100	651939020	16690	16690	16700	16690	12
506	20240318	102000	651738660	16680	16690	16690	16680	66
507	20240318	101900	650637310	16700	16680	16700	16680	50
508	20240318	101800	649803160	16670	16720	16720	16670	778
509	20240318	101700	636823290	16720	16720	16720	16720	0
510	20240318	101600	636823290	16720	16760	16760	16710	2978
511	20240318	101500	586948560	16760	16760	16760	16760	6
512	20240318	101400	586848000	16760	16760	16760	16760	3
513	20240318	101300	586797720	16760	16770	16770	16760	54
514	20240318	101200	585892150	16780	16770	16780	16770	7
515	20240318	101100	585774710	16770	16770	16770	16770	46
516	20240318	101000	585003290	16770	16770	16780	16770	22
517	20240318	100900	584634330	16770	16770	16790	16770	244
518	20240318	100800	580540160	16770	16770	16770	16770	21
519	20240318	100700	580187990	16770	16780	16780	16770	8
520	20240318	100600	580053790	16780	16770	16780	16770	73
521	20240318	100500	578829530	16770	16780	16780	16770	123
522	20240318	100400	576765740	16780	16780	16780	16780	4
523	20240318	100300	576698620	16770	16760	16770	16760	12
524	20240318	100200	576497440	16760	16760	16770	16760	12
525	20240318	100100	576296310	16770	16770	16780	16750	166
526	20240318	100000	573512150	16780	16780	16780	16770	11
527	20240318	095900	573327580	16780	16780	16780	16780	97
528	20240318	095800	571699920	16790	16790	16790	16780	96
529	20240318	095700	570088250	16790	16780	16800	16780	121
530	20240318	095600	568056530	16780	16790	16790	16780	61
531	20240318	095500	567032360	16780	16760	16790	16760	135
532	20240318	095400	564769520	16760	16760	16760	16760	10
533	20240318	095300	564601920	16760	16760	16760	16760	38
534	20240318	095200	563965040	16760	16780	16780	16750	278
535	20240318	095100	559301750	16790	16790	16790	16790	9
536	20240318	095000	559150640	16800	16780	16800	16780	406
537	20240318	094900	552335710	16770	16750	16770	16750	607
538	20240318	094800	542161400	16750	16750	16750	16750	23
539	20240318	094700	541776150	16750	16750	16750	16750	4
540	20240318	094600	541709150	16740	16740	16740	16740	26
541	20240318	094500	541273910	16750	16750	16750	16750	9
542	20240318	094400	541123160	16750	16740	16750	16740	20
543	20240318	094300	540788310	16740	16740	16740	16740	20
544	20240318	094200	540453510	16740	16720	16740	16720	171
545	20240318	094100	537592580	16720	16720	16720	16720	42
546	20240318	094000	536890340	16710	16710	16710	16710	125
547	20240318	093900	534801590	16710	16730	16730	16710	121
548	20240318	093800	532778490	16730	16730	16740	16720	77
549	20240318	093700	531490330	16730	16730	16740	16720	244
550	20240318	093600	527410130	16740	16730	16740	16730	9
551	20240318	093500	527259530	16730	16730	16740	16730	121
552	20240318	093400	525235150	16730	16740	16740	16730	114
553	20240318	093300	523326810	16740	16730	16740	16730	13
554	20240318	093200	523109290	16730	16740	16740	16730	41
555	20240318	093100	522423320	16730	16720	16730	16710	38
556	20240318	093000	521787880	16720	16720	16750	16710	927
557	20240318	092900	506265060	16720	16710	16720	16710	37
558	20240318	092800	505646730	16720	16680	16720	16680	655
559	20240318	092700	494705960	16670	16660	16700	16660	309
560	20240318	092600	489552880	16660	16640	16670	16640	237
561	20240318	092500	485605490	16630	16630	16650	16630	85
562	20240318	092400	484191570	16630	16620	16650	16620	193
563	20240318	092300	480981910	16620	16600	16630	16580	577
564	20240318	092200	471395140	16610	16580	16610	16570	362
565	20240318	092100	465387320	16580	16570	16580	16570	125
566	20240318	092000	463315220	16570	16570	16580	16570	131
567	20240318	091900	461143640	16580	16580	16590	16560	152
568	20240318	091800	458623540	16580	16570	16590	16570	41
569	20240318	091700	457943790	16590	16580	16590	16540	7223
570	20240318	091600	338464920	16560	16580	16590	16560	183
571	20240318	091500	335430610	16560	16560	16560	16550	29
572	20240318	091400	334950380	16550	16590	16610	16550	958
573	20240318	091300	319054520	16570	16560	16590	16550	523
574	20240318	091200	310385580	16570	16550	16590	16550	343
575	20240318	091100	304701530	16540	16530	16560	16520	261
576	20240318	091000	300383060	16540	16550	16550	16500	804
577	20240318	090900	287091730	16560	16520	16560	16520	532
578	20240318	090800	278288300	16530	16550	16560	16500	1309
579	20240318	090700	256626250	16550	16480	16590	16480	12811
580	20240318	090600	45395230	16170	16170	16170	16170	0
581	20240318	090500	45395230	16170	16670	16670	16170	1924
582	20240318	090400	13723180	16670	16690	16690	16670	54
583	20240318	090300	12822580	16680	16690	16690	16670	47
584	20240318	090200	12038600	16690	16700	16700	16680	41
585	20240318	090100	11354390	16690	16690	16690	16690	30
586	20240318	090000	10853690	16690	16700	16700	16690	650