KissMeData/271980/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	205400	116765400	16640	16640	16640	16640	102
3	20240311	205300	116765400	16640	16640	16640	16640	0
4	20240311	205200	116765400	16640	16640	16640	16640	0
5	20240311	205100	116765400	16640	16640	16640	16640	0
6	20240311	205000	116765400	16640	16640	16640	16640	0
7	20240311	204900	116765400	16640	16640	16640	16640	0
8	20240311	204800	116765400	16640	16640	16640	16640	0
9	20240311	204700	116765400	16640	16640	16640	16640	0
10	20240311	204600	116765400	16640	16640	16640	16640	0
11	20240311	204500	116765400	16640	16640	16640	16640	0
12	20240311	204400	116765400	16640	16640	16640	16640	0
13	20240311	204300	116765400	16640	16640	16640	16640	0
14	20240311	204200	116765400	16640	16640	16640	16640	0
15	20240311	204100	116765400	16640	16640	16640	16640	0
16	20240311	204000	116765400	16640	16640	16640	16640	0
17	20240311	203900	116765400	16640	16640	16640	16640	0
18	20240311	203800	116765400	16640	16640	16640	16640	0
19	20240311	203700	116765400	16640	16640	16640	16640	0
20	20240311	203600	116765400	16640	16640	16640	16640	0
21	20240311	203500	116765400	16640	16640	16640	16640	0
22	20240311	203400	116765400	16640	16640	16640	16640	0
23	20240311	203300	116765400	16640	16640	16640	16640	0
24	20240311	203200	116765400	16640	16640	16640	16640	0
25	20240311	203100	116765400	16640	16640	16640	16640	0
26	20240311	203000	116765400	16640	16640	16640	16640	0
27	20240311	202900	116765400	16640	16640	16640	16640	0
28	20240311	202800	116765400	16640	16640	16640	16640	0
29	20240311	202700	116765400	16640	16640	16640	16640	0
30	20240311	202600	116765400	16640	16640	16640	16640	0
31	20240311	202500	116765400	16640	16640	16640	16640	0
32	20240311	202400	116765400	16640	16640	16640	16640	102
33	20240311	202300	116765400	16640	16640	16640	16640	0
34	20240311	202200	116765400	16640	16640	16640	16640	0
35	20240311	202100	116765400	16640	16640	16640	16640	0
36	20240311	202000	116765400	16640	16640	16640	16640	0
37	20240311	201900	116765400	16640	16640	16640	16640	0
38	20240311	201800	116765400	16640	16640	16640	16640	0
39	20240311	201700	116765400	16640	16640	16640	16640	0
40	20240311	201600	116765400	16640	16640	16640	16640	0
41	20240311	201500	116765400	16640	16640	16640	16640	0
42	20240311	201400	116765400	16640	16640	16640	16640	0
43	20240311	201300	116765400	16640	16640	16640	16640	0
44	20240311	201200	116765400	16640	16640	16640	16640	0
45	20240311	201100	116765400	16640	16640	16640	16640	0
46	20240311	201000	116765400	16640	16640	16640	16640	0
47	20240311	200900	116765400	16640	16640	16640	16640	0
48	20240311	200800	116765400	16640	16640	16640	16640	0
49	20240311	200700	116765400	16640	16640	16640	16640	0
50	20240311	200600	116765400	16640	16640	16640	16640	0
51	20240311	200500	116765400	16640	16640	16640	16640	0
52	20240311	200400	116765400	16640	16640	16640	16640	0
53	20240311	200300	116765400	16640	16640	16640	16640	0
54	20240311	200200	116765400	16640	16640	16640	16640	0
55	20240311	200100	116765400	16640	16640	16640	16640	0
56	20240311	200000	116765400	16640	16640	16640	16640	0
57	20240311	195900	116765400	16640	16640	16640	16640	0
58	20240311	195800	116765400	16640	16640	16640	16640	0
59	20240311	195700	116765400	16640	16640	16640	16640	0
60	20240311	195600	116765400	16640	16640	16640	16640	0
61	20240311	195500	116765400	16640	16640	16640	16640	0
62	20240311	195400	116765400	16640	16640	16640	16640	102
63	20240311	195300	116765400	16640	16640	16640	16640	0
64	20240311	195200	116765400	16640	16640	16640	16640	0
65	20240311	195100	116765400	16640	16640	16640	16640	0
66	20240311	195000	116765400	16640	16640	16640	16640	0
67	20240311	194900	116765400	16640	16640	16640	16640	0
68	20240311	194800	116765400	16640	16640	16640	16640	0
69	20240311	194700	116765400	16640	16640	16640	16640	0
70	20240311	194600	116765400	16640	16640	16640	16640	0
71	20240311	194500	116765400	16640	16640	16640	16640	0
72	20240311	194400	116765400	16640	16640	16640	16640	0
73	20240311	194300	116765400	16640	16640	16640	16640	0
74	20240311	194200	116765400	16640	16640	16640	16640	0
75	20240311	194100	116765400	16640	16640	16640	16640	0
76	20240311	194000	116765400	16640	16640	16640	16640	0
77	20240311	193900	116765400	16640	16640	16640	16640	0
78	20240311	193800	116765400	16640	16640	16640	16640	0
79	20240311	193700	116765400	16640	16640	16640	16640	0
80	20240311	193600	116765400	16640	16640	16640	16640	0
81	20240311	193500	116765400	16640	16640	16640	16640	0
82	20240311	193400	116765400	16640	16640	16640	16640	0
83	20240311	193300	116765400	16640	16640	16640	16640	0
84	20240311	193200	116765400	16640	16640	16640	16640	0
85	20240311	193100	116765400	16640	16640	16640	16640	0
86	20240311	193000	116765400	16640	16640	16640	16640	0
87	20240311	192900	116765400	16640	16640	16640	16640	0
88	20240311	192800	116765400	16640	16640	16640	16640	0
89	20240311	192700	116765400	16640	16640	16640	16640	0
90	20240311	192600	116765400	16640	16640	16640	16640	0
91	20240311	192500	116765400	16640	16640	16640	16640	0
92	20240311	192400	116765400	16640	16640	16640	16640	102
93	20240311	192300	116765400	16640	16640	16640	16640	0
94	20240311	192200	116765400	16640	16640	16640	16640	0
95	20240311	192100	116765400	16640	16640	16640	16640	0
96	20240311	192000	116765400	16640	16640	16640	16640	0
97	20240311	191900	116765400	16640	16640	16640	16640	0
98	20240311	191800	116765400	16640	16640	16640	16640	0
99	20240311	191700	116765400	16640	16640	16640	16640	0
100	20240311	191600	116765400	16640	16640	16640	16640	0
101	20240311	191500	116765400	16640	16640	16640	16640	0
102	20240311	191400	116765400	16640	16640	16640	16640	0
103	20240311	191300	116765400	16640	16640	16640	16640	0
104	20240311	191200	116765400	16640	16640	16640	16640	0
105	20240311	191100	116765400	16640	16640	16640	16640	0
106	20240311	191000	116765400	16640	16640	16640	16640	0
107	20240311	190900	116765400	16640	16640	16640	16640	0
108	20240311	190800	116765400	16640	16640	16640	16640	0
109	20240311	190700	116765400	16640	16640	16640	16640	0
110	20240311	190600	116765400	16640	16640	16640	16640	0
111	20240311	190500	116765400	16640	16640	16640	16640	0
112	20240311	190400	116765400	16640	16640	16640	16640	0
113	20240311	190300	116765400	16640	16640	16640	16640	0
114	20240311	190200	116765400	16640	16640	16640	16640	0
115	20240311	190100	116765400	16640	16640	16640	16640	0
116	20240311	190000	116765400	16640	16640	16640	16640	0
117	20240311	185900	116765400	16640	16640	16640	16640	0
118	20240311	185800	116765400	16640	16640	16640	16640	0
119	20240311	185700	116765400	16640	16640	16640	16640	0
120	20240311	185600	116765400	16640	16640	16640	16640	0
121	20240311	185500	116765400	16640	16640	16640	16640	0
122	20240311	185400	116765400	16640	16640	16640	16640	102
123	20240311	185300	116765400	16640	16640	16640	16640	0
124	20240311	185200	116765400	16640	16640	16640	16640	0
125	20240311	185100	116765400	16640	16640	16640	16640	0
126	20240311	185000	116765400	16640	16640	16640	16640	0
127	20240311	184900	116765400	16640	16640	16640	16640	0
128	20240311	184800	116765400	16640	16640	16640	16640	0
129	20240311	184700	116765400	16640	16640	16640	16640	0
130	20240311	184600	116765400	16640	16640	16640	16640	0
131	20240311	184500	116765400	16640	16640	16640	16640	0
132	20240311	184400	116765400	16640	16640	16640	16640	0
133	20240311	184300	116765400	16640	16640	16640	16640	0
134	20240311	184200	116765400	16640	16640	16640	16640	0
135	20240311	184100	116765400	16640	16640	16640	16640	0
136	20240311	184000	116765400	16640	16640	16640	16640	0
137	20240311	183900	116765400	16640	16640	16640	16640	0
138	20240311	183800	116765400	16640	16640	16640	16640	0
139	20240311	183700	116765400	16640	16640	16640	16640	0
140	20240311	183600	116765400	16640	16640	16640	16640	0
141	20240311	183500	116765400	16640	16640	16640	16640	0
142	20240311	183400	116765400	16640	16640	16640	16640	0
143	20240311	183300	116765400	16640	16640	16640	16640	0
144	20240311	183200	116765400	16640	16640	16640	16640	0
145	20240311	183100	116765400	16640	16640	16640	16640	0
146	20240311	183000	116765400	16640	16640	16640	16640	0
147	20240311	182900	116765400	16640	16640	16640	16640	0
148	20240311	182800	116765400	16640	16640	16640	16640	0
149	20240311	182700	116765400	16640	16640	16640	16640	0
150	20240311	182600	116765400	16640	16640	16640	16640	0
151	20240311	182500	116765400	16640	16640	16640	16640	0
152	20240311	182400	116765400	16640	16640	16640	16640	102
153	20240311	182300	116765400	16640	16640	16640	16640	0
154	20240311	182200	116765400	16640	16640	16640	16640	0
155	20240311	182100	116765400	16640	16640	16640	16640	0
156	20240311	182000	116765400	16640	16640	16640	16640	0
157	20240311	181900	116765400	16640	16640	16640	16640	0
158	20240311	181800	116765400	16640	16640	16640	16640	0
159	20240311	181700	116765400	16640	16640	16640	16640	0
160	20240311	181600	116765400	16640	16640	16640	16640	0
161	20240311	181500	116765400	16640	16640	16640	16640	0
162	20240311	181400	116765400	16640	16640	16640	16640	0
163	20240311	181300	116765400	16640	16640	16640	16640	0
164	20240311	181200	116765400	16640	16640	16640	16640	0
165	20240311	181100	116765400	16640	16640	16640	16640	0
166	20240311	181000	116765400	16640	16640	16640	16640	0
167	20240311	180900	116765400	16640	16640	16640	16640	0
168	20240311	180800	116765400	16640	16640	16640	16640	0
169	20240311	180700	116765400	16640	16640	16640	16640	0
170	20240311	180600	116765400	16640	16640	16640	16640	0
171	20240311	180500	116765400	16640	16640	16640	16640	0
172	20240311	180400	116765400	16640	16640	16640	16640	0
173	20240311	180300	116765400	16640	16640	16640	16640	0
174	20240311	180200	116765400	16640	16640	16640	16640	0
175	20240311	180100	116765400	16640	16640	16640	16640	0
176	20240311	180000	116765400	16640	16640	16640	16640	0
177	20240311	175900	116765400	16640	16640	16640	16640	0
178	20240311	175800	116765400	16640	16640	16640	16640	0
179	20240311	175700	116765400	16640	16640	16640	16640	0
180	20240311	175600	116765400	16640	16640	16640	16640	0
181	20240311	175500	116765400	16640	16640	16640	16640	0
182	20240311	175400	116765400	16640	16640	16640	16640	102
183	20240311	175300	116765400	16640	16640	16640	16640	0
184	20240311	175200	116765400	16640	16640	16640	16640	0
185	20240311	175100	116765400	16640	16640	16640	16640	0
186	20240311	175000	116765400	16640	16640	16640	16640	0
187	20240311	174900	116765400	16640	16640	16640	16640	0
188	20240311	174800	116765400	16640	16640	16640	16640	0
189	20240311	174700	116765400	16640	16640	16640	16640	0
190	20240311	174600	116765400	16640	16640	16640	16640	0
191	20240311	174500	116765400	16640	16640	16640	16640	0
192	20240311	174400	116765400	16640	16640	16640	16640	0
193	20240311	174300	116765400	16640	16640	16640	16640	0
194	20240311	174200	116765400	16640	16640	16640	16640	0
195	20240311	174100	116765400	16640	16640	16640	16640	0
196	20240311	174000	116765400	16640	16640	16640	16640	0
197	20240311	173900	116765400	16640	16640	16640	16640	0
198	20240311	173800	116765400	16640	16640	16640	16640	0
199	20240311	173700	116765400	16640	16640	16640	16640	0
200	20240311	173600	116765400	16640	16640	16640	16640	0
201	20240311	173500	116765400	16640	16640	16640	16640	0
202	20240311	173400	116765400	16640	16640	16640	16640	0
203	20240311	173300	116765400	16640	16640	16640	16640	0
204	20240311	173200	116765400	16640	16640	16640	16640	0
205	20240311	173100	116765400	16640	16640	16640	16640	0
206	20240311	173000	116765400	16640	16640	16640	16640	0
207	20240311	172900	116765400	16640	16640	16640	16640	0
208	20240311	172800	116765400	16640	16640	16640	16640	0
209	20240311	172700	116765400	16640	16640	16640	16640	0
210	20240311	172600	116765400	16640	16640	16640	16640	0
211	20240311	172500	116765400	16640	16640	16640	16640	0
212	20240311	172400	116765400	16640	16640	16640	16640	102
213	20240311	172300	116765400	16640	16640	16640	16640	0
214	20240311	172200	116765400	16640	16640	16640	16640	0
215	20240311	172100	116765400	16640	16640	16640	16640	0
216	20240311	172000	116765400	16640	16640	16640	16640	0
217	20240311	171900	116765400	16640	16640	16640	16640	0
218	20240311	171800	116765400	16640	16640	16640	16640	0
219	20240311	171700	116765400	16640	16640	16640	16640	0
220	20240311	171600	116765400	16640	16640	16640	16640	0
221	20240311	171500	116765400	16640	16640	16640	16640	0
222	20240311	171400	116765400	16640	16640	16640	16640	0
223	20240311	171300	116765400	16640	16640	16640	16640	0
224	20240311	171200	116765400	16640	16640	16640	16640	0
225	20240311	171100	116765400	16640	16640	16640	16640	0
226	20240311	171000	116765400	16640	16640	16640	16640	0
227	20240311	170900	116765400	16640	16640	16640	16640	0
228	20240311	170800	116765400	16640	16640	16640	16640	0
229	20240311	170700	116765400	16640	16640	16640	16640	0
230	20240311	170600	116765400	16640	16640	16640	16640	0
231	20240311	170500	116765400	16640	16640	16640	16640	0
232	20240311	170400	116765400	16640	16640	16640	16640	0
233	20240311	170300	116765400	16640	16640	16640	16640	0
234	20240311	170200	116765400	16640	16640	16640	16640	0
235	20240311	170100	116765400	16640	16640	16640	16640	0
236	20240311	170000	116765400	16640	16640	16640	16640	0
237	20240311	165900	116765400	16640	16640	16640	16640	0
238	20240311	165800	116765400	16640	16640	16640	16640	0
239	20240311	165700	116765400	16640	16640	16640	16640	0
240	20240311	165600	116765400	16640	16640	16640	16640	0
241	20240311	165500	116765400	16640	16640	16640	16640	0
242	20240311	165400	116765400	16640	16640	16640	16640	102
243	20240311	165300	116765400	16640	16640	16640	16640	0
244	20240311	165200	116765400	16640	16640	16640	16640	0
245	20240311	165100	116765400	16640	16640	16640	16640	0
246	20240311	165000	116765400	16640	16640	16640	16640	0
247	20240311	164900	116765400	16640	16640	16640	16640	0
248	20240311	164800	116765400	16640	16640	16640	16640	0
249	20240311	164700	116765400	16640	16640	16640	16640	0
250	20240311	164600	116765400	16640	16640	16640	16640	0
251	20240311	164500	116765400	16640	16640	16640	16640	0
252	20240311	164400	116765400	16640	16640	16640	16640	0
253	20240311	164300	116765400	16640	16640	16640	16640	0
254	20240311	164200	116765400	16640	16640	16640	16640	0
255	20240311	164100	116765400	16640	16640	16640	16640	0
256	20240311	164000	116765400	16640	16640	16640	16640	0
257	20240311	163900	116765400	16640	16640	16640	16640	0
258	20240311	163800	116765400	16640	16640	16640	16640	0
259	20240311	163700	116765400	16640	16640	16640	16640	0
260	20240311	163600	116765400	16640	16640	16640	16640	0
261	20240311	163500	116765400	16640	16640	16640	16640	0
262	20240311	163400	116765400	16640	16640	16640	16640	0
263	20240311	163300	116765400	16640	16640	16640	16640	0
264	20240311	163200	116765400	16640	16640	16640	16640	0
265	20240311	163100	116765400	16640	16640	16640	16640	0
266	20240311	163000	116765400	16640	16640	16640	16640	0
267	20240311	162900	116765400	16640	16640	16640	16640	0
268	20240311	162800	116765400	16640	16640	16640	16640	0
269	20240311	162700	116765400	16640	16640	16640	16640	0
270	20240311	162600	116765400	16640	16640	16640	16640	0
271	20240311	162500	116765400	16640	16640	16640	16640	0
272	20240311	162400	116765400	16640	16640	16640	16640	102
273	20240311	162300	116765400	16640	16640	16640	16640	0
274	20240311	162200	116765400	16640	16640	16640	16640	0
275	20240311	162100	116765400	16640	16640	16640	16640	0
276	20240311	162000	116765400	16640	16640	16640	16640	0
277	20240311	161900	116765400	16640	16640	16640	16640	0
278	20240311	161800	116765400	16640	16640	16640	16640	0
279	20240311	161700	116765400	16640	16640	16640	16640	0
280	20240311	161600	116765400	16640	16640	16640	16640	0
281	20240311	161500	116765400	16640	16640	16640	16640	0
282	20240311	161400	116765400	16640	16640	16640	16640	0
283	20240311	161300	116765400	16640	16640	16640	16640	0
284	20240311	161200	116765400	16640	16640	16640	16640	0
285	20240311	161100	116765400	16640	16640	16640	16640	0
286	20240311	161000	116765400	16640	16640	16640	16640	0
287	20240311	160900	116765400	16640	16640	16640	16640	0
288	20240311	160800	116765400	16640	16640	16640	16640	0
289	20240311	160700	116765400	16640	16640	16640	16640	0
290	20240311	160600	116765400	16640	16640	16640	16640	0
291	20240311	160500	116765400	16640	16640	16640	16640	0
292	20240311	160400	116765400	16640	16640	16640	16640	0
293	20240311	160300	116765400	16640	16640	16640	16640	0
294	20240311	160200	116765400	16640	16640	16640	16640	0
295	20240311	160100	116765400	16640	16640	16640	16640	0
296	20240311	160000	116765400	16640	16640	16640	16640	0
297	20240311	155900	116765400	16640	16640	16640	16640	0
298	20240311	155800	116765400	16640	16640	16640	16640	0
299	20240311	155700	116765400	16640	16640	16640	16640	0
300	20240311	155600	116765400	16640	16640	16640	16640	0
301	20240311	155500	116765400	16640	16640	16640	16640	0
302	20240311	155400	116765400	16640	16640	16640	16640	102
303	20240311	155300	116765400	16640	16640	16640	16640	0
304	20240311	155200	116765400	16640	16640	16640	16640	0
305	20240311	155100	116765400	16640	16640	16640	16640	0
306	20240311	155000	116765400	16640	16640	16640	16640	0
307	20240311	154900	116765400	16640	16640	16640	16640	0
308	20240311	154800	116765400	16640	16640	16640	16640	0
309	20240311	154700	116765400	16640	16640	16640	16640	0
310	20240311	154600	116765400	16640	16640	16640	16640	0
311	20240311	154500	116765400	16640	16640	16640	16640	0
312	20240311	154400	116765400	16640	16640	16640	16640	0
313	20240311	154300	116765400	16640	16640	16640	16640	0
314	20240311	154200	116765400	16640	16640	16640	16640	0
315	20240311	154100	116765400	16640	16640	16640	16640	0
316	20240311	154000	116765400	16640	16640	16640	16640	0
317	20240311	153900	116765400	16640	16640	16640	16640	0
318	20240311	153800	116765400	16640	16640	16640	16640	0
319	20240311	153700	116765400	16640	16640	16640	16640	0
320	20240311	153600	116765400	16640	16640	16640	16640	0
321	20240311	153500	116765400	16640	16640	16640	16640	0
322	20240311	153400	116765400	16640	16640	16640	16640	0
323	20240311	153300	116765400	16640	16640	16640	16640	0
324	20240311	153200	116765400	16640	16640	16640	16640	0
325	20240311	153100	116765400	16640	16640	16640	16640	0
326	20240311	153000	116765400	16640	16640	16640	16640	102
327	20240311	152900	115068120	16650	16650	16650	16650	0
328	20240311	152800	115068120	16650	16650	16650	16650	0
329	20240311	152700	115068120	16650	16650	16650	16650	0
330	20240311	152600	115068120	16650	16650	16650	16650	0
331	20240311	152500	115068120	16650	16650	16650	16650	0
332	20240311	152400	115068120	16650	16650	16650	16650	0
333	20240311	152300	115068120	16650	16650	16650	16650	0
334	20240311	152200	115068120	16650	16650	16650	16650	0
335	20240311	152100	115068120	16650	16650	16650	16650	0
336	20240311	152000	115068120	16650	16650	16650	16650	0
337	20240311	151900	115068120	16650	16650	16650	16650	0
338	20240311	151800	115068120	16650	16650	16650	16650	0
339	20240311	151700	115068120	16650	16650	16650	16650	0
340	20240311	151600	115068120	16650	16660	16660	16650	25
341	20240311	151500	114651740	16740	16740	16740	16740	0
342	20240311	151400	114651740	16740	16740	16740	16740	0
343	20240311	151300	114651740	16740	16740	16740	16740	0
344	20240311	151200	114651740	16740	16740	16740	16740	0
345	20240311	151100	114651740	16740	16740	16740	16740	0
346	20240311	151000	114651740	16740	16690	16740	16690	400
347	20240311	150900	107961190	16650	16650	16650	16650	0
348	20240311	150800	107961190	16650	16650	16650	16650	10
349	20240311	150700	107794690	16690	16690	16690	16690	0
350	20240311	150600	107794690	16690	16690	16690	16690	0
351	20240311	150500	107794690	16690	16690	16690	16690	0
352	20240311	150400	107794690	16690	16690	16690	16690	0
353	20240311	150300	107794690	16690	16690	16690	16690	500
354	20240311	150200	99449690	16690	16690	16690	16690	0
355	20240311	150100	99449690	16690	16690	16690	16690	3
356	20240311	150000	99399620	16690	16690	16690	16690	0
357	20240311	145900	99399620	16690	16690	16690	16690	0
358	20240311	145800	99399620	16690	16690	16690	16690	0
359	20240311	145700	99399620	16690	16690	16690	16690	0
360	20240311	145600	99399620	16690	16690	16690	16690	3
361	20240311	145500	99349550	16710	16710	16710	16710	1
362	20240311	145400	99332840	16650	16650	16650	16650	0
363	20240311	145300	99332840	16650	16650	16650	16650	0
364	20240311	145200	99332840	16650	16650	16650	16650	0
365	20240311	145100	99332840	16650	16650	16650	16650	0
366	20240311	145000	99332840	16650	16650	16650	16650	0
367	20240311	144900	99332840	16650	16650	16650	16650	80
368	20240311	144800	98000840	16730	16730	16730	16730	0
369	20240311	144700	98000840	16730	16730	16730	16730	0
370	20240311	144600	98000840	16730	16730	16730	16730	0
371	20240311	144500	98000840	16730	16730	16730	16730	0
372	20240311	144400	98000840	16730	16730	16730	16730	0
373	20240311	144300	98000840	16730	16730	16730	16730	0
374	20240311	144200	98000840	16730	16720	16730	16720	43
375	20240311	144100	97281470	16730	16730	16730	16730	0
376	20240311	144000	97281470	16730	16730	16730	16730	0
377	20240311	143900	97281470	16730	16730	16730	16730	0
378	20240311	143800	97281470	16730	16730	16730	16730	0
379	20240311	143700	97281470	16730	16730	16730	16730	0
380	20240311	143600	97281470	16730	16730	16730	16730	0
381	20240311	143500	97281470	16730	16730	16730	16730	0
382	20240311	143400	97281470	16730	16730	16730	16730	0
383	20240311	143300	97281470	16730	16730	16730	16730	0
384	20240311	143200	97281470	16730	16730	16730	16730	0
385	20240311	143100	97281470	16730	16730	16730	16730	0
386	20240311	143000	97281470	16730	16730	16730	16730	0
387	20240311	142900	97281470	16730	16730	16730	16730	100
388	20240311	142800	95608470	16730	16730	16730	16730	0
389	20240311	142700	95608470	16730	16730	16730	16730	102
390	20240311	142600	93902010	16730	16730	16730	16730	0
391	20240311	142500	93902010	16730	16730	16730	16730	0
392	20240311	142400	93902010	16730	16730	16730	16730	1
393	20240311	142300	93885280	16640	16640	16640	16640	0
394	20240311	142200	93885280	16640	16640	16640	16640	0
395	20240311	142100	93885280	16640	16640	16640	16640	0
396	20240311	142000	93885280	16640	16640	16640	16640	0
397	20240311	141900	93885280	16640	16640	16640	16640	0
398	20240311	141800	93885280	16640	16640	16640	16640	0
399	20240311	141700	93885280	16640	16640	16640	16640	0
400	20240311	141600	93885280	16640	16650	16650	16640	48
401	20240311	141500	93086490	16650	16660	16660	16650	137
402	20240311	141400	90805390	16730	16730	16730	16730	0
403	20240311	141300	90805390	16730	16730	16730	16730	0
404	20240311	141200	90805390	16730	16730	16730	16730	0
405	20240311	141100	90805390	16730	16730	16730	16730	0
406	20240311	141000	90805390	16730	16730	16730	16730	0
407	20240311	140900	90805390	16730	16730	16730	16730	0
408	20240311	140800	90805390	16730	16730	16730	16730	0
409	20240311	140700	90805390	16730	16730	16730	16730	0
410	20240311	140600	90805390	16730	16730	16730	16730	0
411	20240311	140500	90805390	16730	16730	16730	16730	0
412	20240311	140400	90805390	16730	16730	16730	16730	0
413	20240311	140300	90805390	16730	16730	16730	16730	0
414	20240311	140200	90805390	16730	16730	16730	16730	0
415	20240311	140100	90805390	16730	16730	16730	16730	0
416	20240311	140000	90805390	16730	16730	16730	16730	0
417	20240311	135900	90805390	16730	16730	16730	16730	0
418	20240311	135800	90805390	16730	16730	16730	16730	0
419	20240311	135700	90805390	16730	16730	16730	16730	0
420	20240311	135600	90805390	16730	16650	16730	16650	23
421	20240311	135500	90422280	16650	16650	16650	16650	0
422	20240311	135400	90422280	16650	16650	16650	16650	72
423	20240311	135300	89223480	16730	16730	16730	16730	0
424	20240311	135200	89223480	16730	16720	16730	16720	36
425	20240311	135100	88621210	16730	16730	16730	16730	0
426	20240311	135000	88621210	16730	16730	16730	16730	0
427	20240311	134900	88621210	16730	16730	16730	16730	0
428	20240311	134800	88621210	16730	16730	16730	16730	0
429	20240311	134700	88621210	16730	16730	16730	16730	0
430	20240311	134600	88621210	16730	16730	16730	16730	0
431	20240311	134500	88621210	16730	16730	16730	16730	0
432	20240311	134400	88621210	16730	16730	16730	16730	1
433	20240311	134300	88604480	16730	16730	16730	16730	0
434	20240311	134200	88604480	16730	16730	16730	16730	0
435	20240311	134100	88604480	16730	16730	16730	16730	0
436	20240311	134000	88604480	16730	16730	16730	16730	0
437	20240311	133900	88604480	16730	16730	16730	16730	0
438	20240311	133800	88604480	16730	16730	16730	16730	124
439	20240311	133700	86529960	16730	16730	16730	16730	0
440	20240311	133600	86529960	16730	16730	16730	16730	0
441	20240311	133500	86529960	16730	16730	16730	16730	0
442	20240311	133400	86529960	16730	16730	16730	16730	0
443	20240311	133300	86529960	16730	16730	16730	16730	0
444	20240311	133200	86529960	16730	16730	16730	16730	0
445	20240311	133100	86529960	16730	16730	16730	16730	0
446	20240311	133000	86529960	16730	16730	16730	16730	0
447	20240311	132900	86529960	16730	16730	16730	16730	0
448	20240311	132800	86529960	16730	16730	16730	16730	0
449	20240311	132700	86529960	16730	16730	16730	16730	0
450	20240311	132600	86529960	16730	16730	16730	16730	0
451	20240311	132500	86529960	16730	16730	16730	16730	0
452	20240311	132400	86529960	16730	16730	16730	16730	34
453	20240311	132300	85961140	16730	16730	16730	16730	0
454	20240311	132200	85961140	16730	16730	16730	16730	0
455	20240311	132100	85961140	16730	16730	16730	16730	0
456	20240311	132000	85961140	16730	16730	16730	16730	0
457	20240311	131900	85961140	16730	16730	16730	16730	9
458	20240311	131800	85810570	16650	16650	16650	16650	11
459	20240311	131700	85627420	16730	16730	16730	16730	0
460	20240311	131600	85627420	16730	16730	16730	16730	10
461	20240311	131500	85460120	16730	16730	16730	16730	0
462	20240311	131400	85460120	16730	16730	16730	16730	0
463	20240311	131300	85460120	16730	16730	16730	16730	0
464	20240311	131200	85460120	16730	16730	16730	16730	4
465	20240311	131100	85393200	16730	16730	16730	16730	0
466	20240311	131000	85393200	16730	16730	16730	16730	0
467	20240311	130900	85393200	16730	16730	16730	16730	0
468	20240311	130800	85393200	16730	16730	16730	16730	0
469	20240311	130700	85393200	16730	16730	16730	16730	0
470	20240311	130600	85393200	16730	16730	16730	16730	0
471	20240311	130500	85393200	16730	16650	16730	16650	69
472	20240311	130400	84243870	16650	16650	16650	16650	0
473	20240311	130300	84243870	16650	16650	16650	16650	0
474	20240311	130200	84243870	16650	16650	16650	16650	0
475	20240311	130100	84243870	16650	16650	16650	16650	0
476	20240311	130000	84243870	16650	16650	16650	16650	0
477	20240311	125900	84243870	16650	16650	16650	16650	0
478	20240311	125800	84243870	16650	16650	16650	16650	0
479	20240311	125700	84243870	16650	16650	16650	16650	200
480	20240311	125600	80913870	16650	16650	16650	16650	0
481	20240311	125500	80913870	16650	16650	16650	16650	0
482	20240311	125400	80913870	16650	16650	16650	16650	0
483	20240311	125300	80913870	16650	16650	16650	16650	0
484	20240311	125200	80913870	16650	16660	16660	16650	12
485	20240311	125100	80714050	16650	16650	16650	16650	0
486	20240311	125000	80714050	16650	16650	16650	16650	0
487	20240311	124900	80714050	16650	16650	16650	16650	0
488	20240311	124800	80714050	16650	16650	16650	16650	0
489	20240311	124700	80714050	16650	16650	16650	16650	0
490	20240311	124600	80714050	16650	16650	16650	16650	4
491	20240311	124500	80647450	16650	16730	16730	16650	31
492	20240311	124400	80128900	16730	16730	16730	16730	0
493	20240311	124300	80128900	16730	16730	16730	16730	0
494	20240311	124200	80128900	16730	16730	16730	16730	0
495	20240311	124100	80128900	16730	16730	16730	16730	2
496	20240311	124000	80095440	16730	16730	16730	16730	0
497	20240311	123900	80095440	16730	16730	16730	16730	0
498	20240311	123800	80095440	16730	16730	16730	16730	0
499	20240311	123700	80095440	16730	16730	16730	16730	43
500	20240311	123600	79376050	16730	16720	16730	16720	160
501	20240311	123500	76699280	16730	16730	16730	16730	0
502	20240311	123400	76699280	16730	16730	16730	16730	0
503	20240311	123300	76699280	16730	16730	16730	16730	0
504	20240311	123200	76699280	16730	16730	16730	16730	0
505	20240311	123100	76699280	16730	16730	16730	16730	0
506	20240311	123000	76699280	16730	16730	16730	16730	0
507	20240311	122900	76699280	16730	16730	16730	16730	0
508	20240311	122800	76699280	16730	16730	16730	16730	0
509	20240311	122700	76699280	16730	16730	16730	16730	0
510	20240311	122600	76699280	16730	16730	16730	16730	0
511	20240311	122500	76699280	16730	16730	16730	16730	2
512	20240311	122400	76665820	16690	16690	16690	16690	0
513	20240311	122300	76665820	16690	16690	16690	16690	0
514	20240311	122200	76665820	16690	16690	16690	16690	30
515	20240311	122100	76165120	16690	16690	16690	16690	0
516	20240311	122000	76165120	16690	16690	16690	16690	0
517	20240311	121900	76165120	16690	16690	16690	16690	0
518	20240311	121800	76165120	16690	16690	16690	16690	3
519	20240311	121700	76115050	16720	16720	16720	16720	0
520	20240311	121600	76115050	16720	16720	16720	16720	0
521	20240311	121500	76115050	16720	16720	16720	16720	100
522	20240311	121400	74443050	16720	16720	16720	16720	0
523	20240311	121300	74443050	16720	16720	16720	16720	0
524	20240311	121200	74443050	16720	16720	16720	16720	0
525	20240311	121100	74443050	16720	16720	16720	16720	100
526	20240311	121000	72771050	16720	16720	16720	16720	0
527	20240311	120900	72771050	16720	16720	16720	16720	210
528	20240311	120800	69259850	16740	16740	16740	16740	0
529	20240311	120700	69259850	16740	16740	16740	16740	0
530	20240311	120600	69259850	16740	16740	16740	16740	1
531	20240311	120500	69243110	16720	16720	16720	16720	0
532	20240311	120400	69243110	16720	16720	16720	16720	0
533	20240311	120300	69243110	16720	16720	16720	16720	0
534	20240311	120200	69243110	16720	16720	16720	16720	0
535	20240311	120100	69243110	16720	16720	16720	16720	0
536	20240311	120000	69243110	16720	16720	16720	16720	14
537	20240311	115900	69009030	16720	16720	16720	16720	2
538	20240311	115800	68975590	16720	16720	16720	16720	0
539	20240311	115700	68975590	16720	16720	16720	16720	9
540	20240311	115600	68825110	16720	16720	16720	16720	0
541	20240311	115500	68825110	16720	16720	16720	16720	0
542	20240311	115400	68825110	16720	16740	16740	16720	17
543	20240311	115300	68540690	16740	16740	16740	16740	0
544	20240311	115200	68540690	16740	16740	16740	16740	9
545	20240311	115100	68390030	16740	16740	16740	16740	0
546	20240311	115000	68390030	16740	16740	16740	16740	0
547	20240311	114900	68390030	16740	16740	16740	16740	0
548	20240311	114800	68390030	16740	16740	16740	16740	23
549	20240311	114700	68005010	16730	16730	16730	16730	2
550	20240311	114600	67971550	16730	16730	16730	16730	1
551	20240311	114500	67954820	16740	16740	16740	16740	8
552	20240311	114400	67820900	16740	16740	16740	16740	0
553	20240311	114300	67820900	16740	16740	16740	16740	9
554	20240311	114200	67670240	16740	16740	16740	16740	0
555	20240311	114100	67670240	16740	16740	16740	16740	9
556	20240311	114000	67519580	16740	16740	16740	16740	0
557	20240311	113900	67519580	16740	16740	16740	16740	8
558	20240311	113800	67385660	16740	16740	16740	16740	0
559	20240311	113700	67385660	16740	16740	16740	16740	0
560	20240311	113600	67385660	16740	16740	16740	16740	0
561	20240311	113500	67385660	16740	16740	16740	16740	23
562	20240311	113400	67000640	16730	16730	16730	16730	4
563	20240311	113300	66933720	16740	16740	16740	16740	0
564	20240311	113200	66933720	16740	16740	16740	16740	9
565	20240311	113100	66783060	16740	16740	16740	16740	0
566	20240311	113000	66783060	16740	16650	16740	16650	9
567	20240311	112900	66632490	16740	16740	16740	16740	0
568	20240311	112800	66632490	16740	16730	16740	16730	2
569	20240311	112700	66599020	16680	16680	16680	16680	8
570	20240311	112600	66465580	16730	16730	16730	16730	9
571	20240311	112500	66315010	16730	16730	16730	16730	9
572	20240311	112400	66164440	16730	16730	16730	16730	0
573	20240311	112300	66164440	16730	16740	16740	16730	44
574	20240311	112200	65428230	16730	16730	16730	16730	0
575	20240311	112100	65428230	16730	16730	16730	16730	12
576	20240311	112000	65227470	16740	16740	16740	16740	0
577	20240311	111900	65227470	16740	16740	16740	16740	8
578	20240311	111800	65093550	16740	16740	16740	16740	0
579	20240311	111700	65093550	16740	16740	16740	16740	9
580	20240311	111600	64942890	16740	16740	16740	16740	9
581	20240311	111500	64792230	16740	16740	16740	16740	0
582	20240311	111400	64792230	16740	16740	16740	16740	8
583	20240311	111300	64658310	16730	16730	16730	16730	0
584	20240311	111200	64658310	16730	16730	16740	16730	26
585	20240311	111100	64223150	16730	16730	16730	16730	10
586	20240311	111000	64055850	16730	16730	16730	16730	1
587	20240311	110900	64039120	16630	16740	16740	16630	9
588	20240311	110800	63888680	16740	16750	16750	16740	6
589	20240311	110700	63788190	16730	16730	16730	16730	4
590	20240311	110600	63721270	16750	16750	16750	16750	9
591	20240311	110500	63570520	16750	16750	16750	16750	8
592	20240311	110400	63436520	16750	16750	16750	16750	0
593	20240311	110300	63436520	16750	16750	16750	16750	9
594	20240311	110200	63285770	16750	16750	16750	16750	0
595	20240311	110100	63285770	16750	16750	16750	16750	9
596	20240311	110000	63135020	16750	16750	16750	16750	0
597	20240311	105900	63135020	16750	16750	16750	16750	8
598	20240311	105800	63001020	16750	16750	16750	16750	0
599	20240311	105700	63001020	16750	16750	16750	16750	29
600	20240311	105600	62515270	16750	16750	16750	16750	23
601	20240311	105500	62130020	16750	16750	16750	16750	14
602	20240311	105400	61895520	16750	16740	16750	16740	10
603	20240311	105300	61728110	16740	16740	16740	16740	0
604	20240311	105200	61728110	16740	16740	16740	16740	0
605	20240311	105100	61728110	16740	16740	16740	16740	1
606	20240311	105000	61711370	16750	16750	16750	16750	9
607	20240311	104900	61560620	16740	16740	16740	16740	1
608	20240311	104800	61543880	16750	16750	16750	16750	9
609	20240311	104700	61393130	16750	16750	16750	16750	9
610	20240311	104600	61242380	16750	16750	16750	16750	0
611	20240311	104500	61242380	16750	16750	16750	16750	18
612	20240311	104400	60940880	16740	16750	16750	16740	15
613	20240311	104300	60689680	16740	16740	16740	16740	3
614	20240311	104200	60639460	16740	16740	16740	16740	0
615	20240311	104100	60639460	16740	16740	16740	16740	5
616	20240311	104000	60555760	16660	16660	16660	16660	5
617	20240311	103900	60472460	16740	16740	16740	16740	9
618	20240311	103800	60321800	16740	16740	16740	16740	0
619	20240311	103700	60321800	16740	16740	16740	16740	9
620	20240311	103600	60171140	16620	16620	16620	16620	0
621	20240311	103500	60171140	16620	16670	16670	16620	200
622	20240311	103400	56842340	16720	16720	16720	16720	0
623	20240311	103300	56842340	16720	16720	16720	16720	0
624	20240311	103200	56842340	16720	16730	16730	16720	17
625	20240311	103100	56558010	16740	16740	16740	16740	0
626	20240311	103000	56558010	16740	16740	16740	16740	17
627	20240311	102900	56273430	16740	16740	16740	16740	0
628	20240311	102800	56273430	16740	16740	16740	16740	15
629	20240311	102700	56022330	16740	16740	16740	16740	21
630	20240311	102600	55670790	16720	16720	16720	16720	0
631	20240311	102500	55670790	16720	16720	16720	16720	0
632	20240311	102400	55670790	16720	16720	16720	16720	1
633	20240311	102300	55654070	16740	16740	16740	16740	17
634	20240311	102200	55369490	16740	16740	16740	16740	0
635	20240311	102100	55369490	16740	16740	16740	16740	0
636	20240311	102000	55369490	16740	16740	16740	16740	53
637	20240311	101900	54482270	16740	16750	16750	16740	22
638	20240311	101800	54113870	16750	16750	16750	16750	0
639	20240311	101700	54113870	16750	16750	16750	16750	18
640	20240311	101600	53812370	16760	16760	16760	16760	18
641	20240311	101500	53510690	16760	16760	16760	16760	0
642	20240311	101400	53510690	16760	16760	16760	16760	8
643	20240311	101300	53376610	16760	16760	16760	16760	0
644	20240311	101200	53376610	16760	16760	16760	16760	1
645	20240311	101100	53359850	16730	16730	16730	16730	8
646	20240311	101000	53226010	16760	16760	16760	16760	9
647	20240311	100900	53075170	16760	16760	16760	16760	0
648	20240311	100800	53075170	16760	16760	16760	16760	9
649	20240311	100700	52924330	16760	16760	16760	16760	8
650	20240311	100600	52790250	16760	16760	16760	16760	0
651	20240311	100500	52790250	16760	16760	16760	16760	9
652	20240311	100400	52639410	16760	16760	16760	16760	0
653	20240311	100300	52639410	16760	16760	16760	16760	10
654	20240311	100200	52471810	16760	16760	16760	16760	5
655	20240311	100100	52388010	16760	16760	16760	16760	25
656	20240311	100000	51969010	16750	16750	16750	16750	0
657	20240311	095900	51969010	16750	16750	16750	16750	1
658	20240311	095800	51952260	16760	16760	16760	16760	9
659	20240311	095700	51801420	16660	16660	16660	16660	0
660	20240311	095600	51801420	16660	16660	16660	16660	0
661	20240311	095500	51801420	16660	16760	16760	16660	73
662	20240311	095400	50584460	16760	16760	16760	16760	9
663	20240311	095300	50433620	16760	16760	16760	16760	0
664	20240311	095200	50433620	16760	16760	16760	16760	9
665	20240311	095100	50282780	16760	16760	16760	16760	0
666	20240311	095000	50282780	16760	16760	16760	16760	8
667	20240311	094900	50148700	16760	16760	16760	16760	0
668	20240311	094800	50148700	16760	16760	16760	16760	9
669	20240311	094700	49997860	16660	16660	16660	16660	0
670	20240311	094600	49997860	16660	16660	16660	16660	0
671	20240311	094500	49997860	16660	16670	16670	16660	20
672	20240311	094400	49664570	16660	16720	16720	16660	50
673	20240311	094300	48831070	16770	16770	16770	16770	9
674	20240311	094200	48680140	16770	16760	16770	16760	102
675	20240311	094100	46970300	16770	16710	16770	16710	64
676	20240311	094000	45898690	16710	16710	16710	16710	0
677	20240311	093900	45898690	16710	16710	16710	16710	8
678	20240311	093800	45765010	16710	16710	16710	16710	2
679	20240311	093700	45731590	16670	16670	16670	16670	7
680	20240311	093600	45614900	16660	16660	16660	16660	6
681	20240311	093500	45514940	16730	16770	16770	16730	19
682	20240311	093400	45196670	16780	16780	16780	16780	10
683	20240311	093300	45028870	16780	16780	16780	16780	5
684	20240311	093200	44944970	16790	16790	16790	16790	8
685	20240311	093100	44810650	16790	16790	16790	16790	1
686	20240311	093000	44793860	16790	16790	16790	16790	10
687	20240311	092900	44625960	16790	16790	16790	16790	5
688	20240311	092800	44542010	16780	16780	16780	16780	1
689	20240311	092700	44525230	16690	16780	16780	16690	13
690	20240311	092600	44307540	16770	16770	16770	16770	0
691	20240311	092500	44307540	16770	16670	16770	16670	9
692	20240311	092400	44156710	16660	16660	16660	16660	0
693	20240311	092300	44156710	16660	16670	16670	16660	42
694	20240311	092200	43456890	16740	16740	16740	16740	2
695	20240311	092100	43423410	16750	16750	16750	16750	17
696	20240311	092000	43138660	16810	16810	16810	16810	0
697	20240311	091900	43138660	16810	16810	16810	16810	1
698	20240311	091800	43121850	16760	16770	16770	16760	14
699	20240311	091700	42887120	16820	16820	16820	16820	1
700	20240311	091600	42870300	16760	16830	16830	16760	88
701	20240311	091500	41394340	16830	16830	16830	16830	5
702	20240311	091400	41310190	16820	16820	16820	16820	9
703	20240311	091300	41158810	16830	16830	16830	16830	0
704	20240311	091200	41158810	16830	16830	16830	16830	55
705	20240311	091100	40233160	16830	16830	16830	16830	111
706	20240311	091000	38365030	16830	16770	16850	16770	869
707	20240311	090900	23766580	16770	16730	16770	16730	873
708	20240311	090800	9144060	16730	16700	16730	16700	73
709	20240311	090700	7923460	16700	16700	16700	16700	65
710	20240311	090600	6837960	16700	16700	16700	16700	28
711	20240311	090500	6370360	16700	16700	16700	16700	8
712	20240311	090400	6236760	16700	16700	16700	16700	0
713	20240311	090300	6236760	16700	16700	16700	16700	9
714	20240311	090200	6086460	16700	16700	16700	16700	0
715	20240311	090100	6086460	16700	16700	16700	16700	8
716	20240311	090000	5952860	16580	16770	16770	16580	354