KissMeData/321820/min/candle-20240403.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240403	204300	3309833730	13930	13930	13930	13930	2022
3	20240403	204200	3309833730	13930	13930	13930	13930	0
4	20240403	204100	3309833730	13930	13930	13930	13930	0
5	20240403	204000	3309833730	13930	13930	13930	13930	0
6	20240403	203900	3309833730	13930	13930	13930	13930	0
7	20240403	203800	3309833730	13930	13930	13930	13930	0
8	20240403	203700	3309833730	13930	13930	13930	13930	0
9	20240403	203600	3309833730	13930	13930	13930	13930	0
10	20240403	203500	3309833730	13930	13930	13930	13930	0
11	20240403	203400	3309833730	13930	13930	13930	13930	0
12	20240403	203300	3309833730	13930	13930	13930	13930	0
13	20240403	203200	3309833730	13930	13930	13930	13930	0
14	20240403	203100	3309833730	13930	13930	13930	13930	0
15	20240403	203000	3309833730	13930	13930	13930	13930	0
16	20240403	202900	3309833730	13930	13930	13930	13930	0
17	20240403	202800	3309833730	13930	13930	13930	13930	0
18	20240403	202700	3309833730	13930	13930	13930	13930	0
19	20240403	202600	3309833730	13930	13930	13930	13930	0
20	20240403	202500	3309833730	13930	13930	13930	13930	0
21	20240403	202400	3309833730	13930	13930	13930	13930	0
22	20240403	202300	3309833730	13930	13930	13930	13930	0
23	20240403	202200	3309833730	13930	13930	13930	13930	0
24	20240403	202100	3309833730	13930	13930	13930	13930	0
25	20240403	202000	3309833730	13930	13930	13930	13930	0
26	20240403	201900	3309833730	13930	13930	13930	13930	0
27	20240403	201800	3309833730	13930	13930	13930	13930	0
28	20240403	201700	3309833730	13930	13930	13930	13930	0
29	20240403	201600	3309833730	13930	13930	13930	13930	0
30	20240403	201500	3309833730	13930	13930	13930	13930	0
31	20240403	201400	3309833730	13930	13930	13930	13930	0
32	20240403	201300	3309833730	13930	13930	13930	13930	2022
33	20240403	201200	3309833730	13930	13930	13930	13930	0
34	20240403	201100	3309833730	13930	13930	13930	13930	0
35	20240403	201000	3309833730	13930	13930	13930	13930	0
36	20240403	200900	3309833730	13930	13930	13930	13930	0
37	20240403	200800	3309833730	13930	13930	13930	13930	0
38	20240403	200700	3309833730	13930	13930	13930	13930	0
39	20240403	200600	3309833730	13930	13930	13930	13930	0
40	20240403	200500	3309833730	13930	13930	13930	13930	0
41	20240403	200400	3309833730	13930	13930	13930	13930	0
42	20240403	200300	3309833730	13930	13930	13930	13930	0
43	20240403	200200	3309833730	13930	13930	13930	13930	0
44	20240403	200100	3309833730	13930	13930	13930	13930	0
45	20240403	200000	3309833730	13930	13930	13930	13930	0
46	20240403	195900	3309833730	13930	13930	13930	13930	0
47	20240403	195800	3309833730	13930	13930	13930	13930	0
48	20240403	195700	3309833730	13930	13930	13930	13930	0
49	20240403	195600	3309833730	13930	13930	13930	13930	0
50	20240403	195500	3309833730	13930	13930	13930	13930	0
51	20240403	195400	3309833730	13930	13930	13930	13930	0
52	20240403	195300	3309833730	13930	13930	13930	13930	0
53	20240403	195200	3309833730	13930	13930	13930	13930	0
54	20240403	195100	3309833730	13930	13930	13930	13930	0
55	20240403	195000	3309833730	13930	13930	13930	13930	0
56	20240403	194900	3309833730	13930	13930	13930	13930	0
57	20240403	194800	3309833730	13930	13930	13930	13930	0
58	20240403	194700	3309833730	13930	13930	13930	13930	0
59	20240403	194600	3309833730	13930	13930	13930	13930	0
60	20240403	194500	3309833730	13930	13930	13930	13930	0
61	20240403	194400	3309833730	13930	13930	13930	13930	0
62	20240403	194300	3309833730	13930	13930	13930	13930	2022
63	20240403	194200	3309833730	13930	13930	13930	13930	0
64	20240403	194100	3309833730	13930	13930	13930	13930	0
65	20240403	194000	3309833730	13930	13930	13930	13930	0
66	20240403	193900	3309833730	13930	13930	13930	13930	0
67	20240403	193800	3309833730	13930	13930	13930	13930	0
68	20240403	193700	3309833730	13930	13930	13930	13930	0
69	20240403	193600	3309833730	13930	13930	13930	13930	0
70	20240403	193500	3309833730	13930	13930	13930	13930	0
71	20240403	193400	3309833730	13930	13930	13930	13930	0
72	20240403	193300	3309833730	13930	13930	13930	13930	0
73	20240403	193200	3309833730	13930	13930	13930	13930	0
74	20240403	193100	3309833730	13930	13930	13930	13930	0
75	20240403	193000	3309833730	13930	13930	13930	13930	0
76	20240403	192900	3309833730	13930	13930	13930	13930	0
77	20240403	192800	3309833730	13930	13930	13930	13930	0
78	20240403	192700	3309833730	13930	13930	13930	13930	0
79	20240403	192600	3309833730	13930	13930	13930	13930	0
80	20240403	192500	3309833730	13930	13930	13930	13930	0
81	20240403	192400	3309833730	13930	13930	13930	13930	0
82	20240403	192300	3309833730	13930	13930	13930	13930	0
83	20240403	192200	3309833730	13930	13930	13930	13930	0
84	20240403	192100	3309833730	13930	13930	13930	13930	0
85	20240403	192000	3309833730	13930	13930	13930	13930	0
86	20240403	191900	3309833730	13930	13930	13930	13930	0
87	20240403	191800	3309833730	13930	13930	13930	13930	0
88	20240403	191700	3309833730	13930	13930	13930	13930	0
89	20240403	191600	3309833730	13930	13930	13930	13930	0
90	20240403	191500	3309833730	13930	13930	13930	13930	0
91	20240403	191400	3309833730	13930	13930	13930	13930	0
92	20240403	191300	3309833730	13930	13930	13930	13930	2022
93	20240403	191200	3309833730	13930	13930	13930	13930	0
94	20240403	191100	3309833730	13930	13930	13930	13930	0
95	20240403	191000	3309833730	13930	13930	13930	13930	0
96	20240403	190900	3309833730	13930	13930	13930	13930	0
97	20240403	190800	3309833730	13930	13930	13930	13930	0
98	20240403	190700	3309833730	13930	13930	13930	13930	0
99	20240403	190600	3309833730	13930	13930	13930	13930	0
100	20240403	190500	3309833730	13930	13930	13930	13930	0
101	20240403	190400	3309833730	13930	13930	13930	13930	0
102	20240403	190300	3309833730	13930	13930	13930	13930	0
103	20240403	190200	3309833730	13930	13930	13930	13930	0
104	20240403	190100	3309833730	13930	13930	13930	13930	0
105	20240403	190000	3309833730	13930	13930	13930	13930	0
106	20240403	185900	3309833730	13930	13930	13930	13930	0
107	20240403	185800	3309833730	13930	13930	13930	13930	0
108	20240403	185700	3309833730	13930	13930	13930	13930	0
109	20240403	185600	3309833730	13930	13930	13930	13930	0
110	20240403	185500	3309833730	13930	13930	13930	13930	0
111	20240403	185400	3309833730	13930	13930	13930	13930	0
112	20240403	185300	3309833730	13930	13930	13930	13930	0
113	20240403	185200	3309833730	13930	13930	13930	13930	0
114	20240403	185100	3309833730	13930	13930	13930	13930	0
115	20240403	185000	3309833730	13930	13930	13930	13930	0
116	20240403	184900	3309833730	13930	13930	13930	13930	0
117	20240403	184800	3309833730	13930	13930	13930	13930	0
118	20240403	184700	3309833730	13930	13930	13930	13930	0
119	20240403	184600	3309833730	13930	13930	13930	13930	0
120	20240403	184500	3309833730	13930	13930	13930	13930	0
121	20240403	184400	3309833730	13930	13930	13930	13930	0
122	20240403	184300	3309833730	13930	13930	13930	13930	2022
123	20240403	184200	3309833730	13930	13930	13930	13930	0
124	20240403	184100	3309833730	13930	13930	13930	13930	0
125	20240403	184000	3309833730	13930	13930	13930	13930	0
126	20240403	183900	3309833730	13930	13930	13930	13930	0
127	20240403	183800	3309833730	13930	13930	13930	13930	0
128	20240403	183700	3309833730	13930	13930	13930	13930	0
129	20240403	183600	3309833730	13930	13930	13930	13930	0
130	20240403	183500	3309833730	13930	13930	13930	13930	0
131	20240403	183400	3309833730	13930	13930	13930	13930	0
132	20240403	183300	3309833730	13930	13930	13930	13930	0
133	20240403	183200	3309833730	13930	13930	13930	13930	0
134	20240403	183100	3309833730	13930	13930	13930	13930	0
135	20240403	183000	3309833730	13930	13930	13930	13930	0
136	20240403	182900	3309833730	13930	13930	13930	13930	0
137	20240403	182800	3309833730	13930	13930	13930	13930	0
138	20240403	182700	3309833730	13930	13930	13930	13930	0
139	20240403	182600	3309833730	13930	13930	13930	13930	0
140	20240403	182500	3309833730	13930	13930	13930	13930	0
141	20240403	182400	3309833730	13930	13930	13930	13930	0
142	20240403	182300	3309833730	13930	13930	13930	13930	0
143	20240403	182200	3309833730	13930	13930	13930	13930	0
144	20240403	182100	3309833730	13930	13930	13930	13930	0
145	20240403	182000	3309833730	13930	13930	13930	13930	0
146	20240403	181900	3309833730	13930	13930	13930	13930	0
147	20240403	181800	3309833730	13930	13930	13930	13930	0
148	20240403	181700	3309833730	13930	13930	13930	13930	0
149	20240403	181600	3309833730	13930	13930	13930	13930	0
150	20240403	181500	3309833730	13930	13930	13930	13930	0
151	20240403	181400	3309833730	13930	13930	13930	13930	0
152	20240403	181300	3309833730	13930	13930	13930	13930	2022
153	20240403	181200	3309833730	13930	13930	13930	13930	0
154	20240403	181100	3309833730	13930	13930	13930	13930	0
155	20240403	181000	3309833730	13930	13930	13930	13930	0
156	20240403	180900	3309833730	13930	13930	13930	13930	0
157	20240403	180800	3309833730	13930	13930	13930	13930	0
158	20240403	180700	3309833730	13930	13930	13930	13930	0
159	20240403	180600	3309833730	13930	13930	13930	13930	0
160	20240403	180500	3309833730	13930	13930	13930	13930	0
161	20240403	180400	3309833730	13930	13930	13930	13930	0
162	20240403	180300	3309833730	13930	13930	13930	13930	0
163	20240403	180200	3309833730	13930	13930	13930	13930	0
164	20240403	180100	3309833730	13930	13930	13930	13930	0
165	20240403	180000	3309833730	13930	13930	13930	13930	0
166	20240403	175900	3309833730	13930	13930	13930	13930	0
167	20240403	175800	3309833730	13930	13930	13930	13930	0
168	20240403	175700	3309833730	13930	13930	13930	13930	0
169	20240403	175600	3309833730	13930	13930	13930	13930	0
170	20240403	175500	3309833730	13930	13930	13930	13930	0
171	20240403	175400	3309833730	13930	13930	13930	13930	0
172	20240403	175300	3309833730	13930	13930	13930	13930	0
173	20240403	175200	3309833730	13930	13930	13930	13930	0
174	20240403	175100	3309833730	13930	13930	13930	13930	0
175	20240403	175000	3309833730	13930	13930	13930	13930	0
176	20240403	174900	3309833730	13930	13930	13930	13930	0
177	20240403	174800	3309833730	13930	13930	13930	13930	0
178	20240403	174700	3309833730	13930	13930	13930	13930	0
179	20240403	174600	3309833730	13930	13930	13930	13930	0
180	20240403	174500	3309833730	13930	13930	13930	13930	0
181	20240403	174400	3309833730	13930	13930	13930	13930	0
182	20240403	174300	3309833730	13930	13930	13930	13930	2022
183	20240403	174200	3309833730	13930	13930	13930	13930	0
184	20240403	174100	3309833730	13930	13930	13930	13930	0
185	20240403	174000	3309833730	13930	13930	13930	13930	0
186	20240403	173900	3309833730	13930	13930	13930	13930	0
187	20240403	173800	3309833730	13930	13930	13930	13930	0
188	20240403	173700	3309833730	13930	13930	13930	13930	0
189	20240403	173600	3309833730	13930	13930	13930	13930	0
190	20240403	173500	3309833730	13930	13930	13930	13930	0
191	20240403	173400	3309833730	13930	13930	13930	13930	0
192	20240403	173300	3309833730	13930	13930	13930	13930	0
193	20240403	173200	3309833730	13930	13930	13930	13930	0
194	20240403	173100	3309833730	13930	13930	13930	13930	0
195	20240403	173000	3309833730	13930	13930	13930	13930	0
196	20240403	172900	3309833730	13930	13930	13930	13930	0
197	20240403	172800	3309833730	13930	13930	13930	13930	0
198	20240403	172700	3309833730	13930	13930	13930	13930	0
199	20240403	172600	3309833730	13930	13930	13930	13930	0
200	20240403	172500	3309833730	13930	13930	13930	13930	0
201	20240403	172400	3309833730	13930	13930	13930	13930	0
202	20240403	172300	3309833730	13930	13930	13930	13930	0
203	20240403	172200	3309833730	13930	13930	13930	13930	0
204	20240403	172100	3309833730	13930	13930	13930	13930	0
205	20240403	172000	3309833730	13930	13930	13930	13930	0
206	20240403	171900	3309833730	13930	13930	13930	13930	0
207	20240403	171800	3309833730	13930	13930	13930	13930	0
208	20240403	171700	3309833730	13930	13930	13930	13930	0
209	20240403	171600	3309833730	13930	13930	13930	13930	0
210	20240403	171500	3309833730	13930	13930	13930	13930	0
211	20240403	171400	3309833730	13930	13930	13930	13930	0
212	20240403	171300	3309833730	13930	13930	13930	13930	2022
213	20240403	171200	3309833730	13930	13930	13930	13930	0
214	20240403	171100	3309833730	13930	13930	13930	13930	0
215	20240403	171000	3309833730	13930	13930	13930	13930	0
216	20240403	170900	3309833730	13930	13930	13930	13930	0
217	20240403	170800	3309833730	13930	13930	13930	13930	0
218	20240403	170700	3309833730	13930	13930	13930	13930	0
219	20240403	170600	3309833730	13930	13930	13930	13930	0
220	20240403	170500	3309833730	13930	13930	13930	13930	0
221	20240403	170400	3309833730	13930	13930	13930	13930	0
222	20240403	170300	3309833730	13930	13930	13930	13930	0
223	20240403	170200	3309833730	13930	13930	13930	13930	0
224	20240403	170100	3309833730	13930	13930	13930	13930	0
225	20240403	170000	3309833730	13930	13930	13930	13930	0
226	20240403	165900	3309833730	13930	13930	13930	13930	0
227	20240403	165800	3309833730	13930	13930	13930	13930	0
228	20240403	165700	3309833730	13930	13930	13930	13930	0
229	20240403	165600	3309833730	13930	13930	13930	13930	0
230	20240403	165500	3309833730	13930	13930	13930	13930	0
231	20240403	165400	3309833730	13930	13930	13930	13930	0
232	20240403	165300	3309833730	13930	13930	13930	13930	0
233	20240403	165200	3309833730	13930	13930	13930	13930	0
234	20240403	165100	3309833730	13930	13930	13930	13930	0
235	20240403	165000	3309833730	13930	13930	13930	13930	0
236	20240403	164900	3309833730	13930	13930	13930	13930	0
237	20240403	164800	3309833730	13930	13930	13930	13930	0
238	20240403	164700	3309833730	13930	13930	13930	13930	0
239	20240403	164600	3309833730	13930	13930	13930	13930	0
240	20240403	164500	3309833730	13930	13930	13930	13930	0
241	20240403	164400	3309833730	13930	13930	13930	13930	0
242	20240403	164300	3309833730	13930	13930	13930	13930	2022
243	20240403	164200	3309833730	13930	13930	13930	13930	0
244	20240403	164100	3309833730	13930	13930	13930	13930	0
245	20240403	164000	3309833730	13930	13930	13930	13930	0
246	20240403	163900	3309833730	13930	13930	13930	13930	0
247	20240403	163800	3309833730	13930	13930	13930	13930	0
248	20240403	163700	3309833730	13930	13930	13930	13930	0
249	20240403	163600	3309833730	13930	13930	13930	13930	0
250	20240403	163500	3309833730	13930	13930	13930	13930	0
251	20240403	163400	3309833730	13930	13930	13930	13930	0
252	20240403	163300	3309833730	13930	13930	13930	13930	0
253	20240403	163200	3309833730	13930	13930	13930	13930	0
254	20240403	163100	3309833730	13930	13930	13930	13930	0
255	20240403	163000	3309833730	13930	13930	13930	13930	0
256	20240403	162900	3309833730	13930	13930	13930	13930	0
257	20240403	162800	3309833730	13930	13930	13930	13930	0
258	20240403	162700	3309833730	13930	13930	13930	13930	0
259	20240403	162600	3309833730	13930	13930	13930	13930	0
260	20240403	162500	3309833730	13930	13930	13930	13930	0
261	20240403	162400	3309833730	13930	13930	13930	13930	0
262	20240403	162300	3309833730	13930	13930	13930	13930	0
263	20240403	162200	3309833730	13930	13930	13930	13930	0
264	20240403	162100	3309833730	13930	13930	13930	13930	0
265	20240403	162000	3309833730	13930	13930	13930	13930	0
266	20240403	161900	3309833730	13930	13930	13930	13930	0
267	20240403	161800	3309833730	13930	13930	13930	13930	0
268	20240403	161700	3309833730	13930	13930	13930	13930	0
269	20240403	161600	3309833730	13930	13930	13930	13930	0
270	20240403	161500	3309833730	13930	13930	13930	13930	0
271	20240403	161400	3309833730	13930	13930	13930	13930	0
272	20240403	161300	3309833730	13930	13930	13930	13930	2022
273	20240403	161200	3309833730	13930	13930	13930	13930	0
274	20240403	161100	3309833730	13930	13930	13930	13930	0
275	20240403	161000	3309833730	13930	13930	13930	13930	0
276	20240403	160900	3309833730	13930	13930	13930	13930	0
277	20240403	160800	3309833730	13930	13930	13930	13930	0
278	20240403	160700	3309833730	13930	13930	13930	13930	0
279	20240403	160600	3309833730	13930	13930	13930	13930	0
280	20240403	160500	3309833730	13930	13930	13930	13930	0
281	20240403	160400	3309833730	13930	13930	13930	13930	0
282	20240403	160300	3309833730	13930	13930	13930	13930	0
283	20240403	160200	3309833730	13930	13930	13930	13930	0
284	20240403	160100	3309833730	13930	13930	13930	13930	0
285	20240403	160000	3309833730	13930	13930	13930	13930	0
286	20240403	155900	3309833730	13930	13930	13930	13930	0
287	20240403	155800	3309833730	13930	13930	13930	13930	0
288	20240403	155700	3309833730	13930	13930	13930	13930	0
289	20240403	155600	3309833730	13930	13930	13930	13930	0
290	20240403	155500	3309833730	13930	13930	13930	13930	0
291	20240403	155400	3309833730	13930	13930	13930	13930	0
292	20240403	155300	3309833730	13930	13930	13930	13930	0
293	20240403	155200	3309833730	13930	13930	13930	13930	0
294	20240403	155100	3309833730	13930	13930	13930	13930	0
295	20240403	155000	3309833730	13930	13930	13930	13930	0
296	20240403	154900	3309833730	13930	13930	13930	13930	0
297	20240403	154800	3309833730	13930	13930	13930	13930	0
298	20240403	154700	3309833730	13930	13930	13930	13930	0
299	20240403	154600	3309833730	13930	13930	13930	13930	0
300	20240403	154500	3309833730	13930	13930	13930	13930	0
301	20240403	154400	3309833730	13930	13930	13930	13930	0
302	20240403	154300	3309833730	13930	13930	13930	13930	2022
303	20240403	154200	3309833730	13930	13930	13930	13930	0
304	20240403	154100	3309833730	13930	13930	13930	13930	0
305	20240403	154000	3309833730	13930	13930	13930	13930	0
306	20240403	153900	3309833730	13930	13930	13930	13930	0
307	20240403	153800	3309833730	13930	13930	13930	13930	0
308	20240403	153700	3309833730	13930	13930	13930	13930	0
309	20240403	153600	3309833730	13930	13930	13930	13930	0
310	20240403	153500	3309833730	13930	13930	13930	13930	0
311	20240403	153400	3309833730	13930	13930	13930	13930	0
312	20240403	153300	3309833730	13930	13930	13930	13930	0
313	20240403	153200	3309833730	13930	13930	13930	13930	0
314	20240403	153100	3309833730	13930	13930	13930	13930	0
315	20240403	153000	3309833730	13930	13930	13930	13930	2022
316	20240403	152900	3281667270	13930	13930	13930	13930	0
317	20240403	152800	3281667270	13930	13930	13930	13930	0
318	20240403	152700	3281667270	13930	13930	13930	13930	0
319	20240403	152600	3281667270	13930	13930	13930	13930	0
320	20240403	152500	3281667270	13930	13930	13930	13930	0
321	20240403	152400	3281667270	13930	13930	13930	13930	0
322	20240403	152300	3281667270	13930	13930	13930	13930	0
323	20240403	152200	3281667270	13930	13930	13930	13930	0
324	20240403	152100	3281667270	13930	13930	13930	13930	0
325	20240403	152000	3281667270	13930	13930	13930	13930	0
326	20240403	151900	3281667270	13930	13910	13940	13900	808
327	20240403	151800	3270432200	13910	13940	13940	13910	2
328	20240403	151700	3270404350	13900	13930	13930	13900	94
329	20240403	151600	3269095520	13900	13870	13910	13870	256
330	20240403	151500	3265539060	13870	13830	13870	13830	46
331	20240403	151400	3264902720	13830	13830	13830	13830	0
332	20240403	151300	3264902720	13830	13850	13850	13830	615
333	20240403	151200	3256394210	13850	13870	13870	13840	1800
334	20240403	151100	3231460970	13870	13870	13870	13870	360
335	20240403	151000	3226467770	13880	13870	13880	13870	352
336	20240403	150900	3221585520	13880	13900	13900	13880	152
337	20240403	150800	3219475140	13900	13910	13910	13900	32
338	20240403	150700	3219030290	13910	13900	13910	13900	11
339	20240403	150600	3218877380	13900	13910	13910	13900	116
340	20240403	150500	3217264220	13940	13910	13940	13910	149
341	20240403	150400	3215191570	13910	13910	13910	13910	0
342	20240403	150300	3215191570	13910	13960	13960	13910	41
343	20240403	150200	3214621140	13920	13960	13960	13920	141
344	20240403	150100	3212655680	13960	13960	13960	13960	1
345	20240403	150000	3212641720	13970	13980	13980	13970	283
346	20240403	145900	3208685540	13980	13980	13980	13980	90
347	20240403	145800	3207427340	13980	13970	13980	13970	138
348	20240403	145700	3205499080	13980	13960	13980	13960	199
349	20240403	145600	3202719300	13960	13960	13960	13960	72
350	20240403	145500	3201714180	13960	13910	13960	13910	2019
351	20240403	145400	3173629840	13970	13970	13970	13970	151
352	20240403	145300	3171520370	13970	13960	13970	13960	73
353	20240403	145200	3170500720	13970	13960	13970	13960	181
354	20240403	145100	3167973240	13960	13910	13960	13910	102
355	20240403	145000	3166550110	13950	13950	13950	13950	4
356	20240403	144900	3166494310	13940	13940	13940	13940	278
357	20240403	144800	3162618990	13940	13940	13940	13940	2
358	20240403	144700	3162591110	13940	13910	13940	13900	76
359	20240403	144600	3161533960	13900	13900	13900	13900	5
360	20240403	144500	3161464460	13900	13900	13900	13900	102
361	20240403	144400	3160046660	13910	13910	13910	13910	48
362	20240403	144300	3159378980	13910	13910	13910	13910	8
363	20240403	144200	3159267700	13910	13910	13910	13910	0
364	20240403	144100	3159267700	13910	13910	13910	13910	3
365	20240403	144000	3159225970	13900	13900	13900	13900	30
366	20240403	143900	3158808970	13900	13910	13910	13900	124
367	20240403	143800	3157085290	13910	13910	13910	13910	150
368	20240403	143700	3154998790	13910	13910	13910	13910	27
369	20240403	143600	3154623220	13940	13940	13940	13940	361
370	20240403	143500	3149590880	13940	13940	13940	13940	20
371	20240403	143400	3149312080	13940	13940	13940	13940	31
372	20240403	143300	3148879940	13900	13910	13910	13900	308
373	20240403	143200	3144598380	13940	13940	13940	13940	0
374	20240403	143100	3144598380	13940	13940	13940	13940	0
375	20240403	143000	3144598380	13940	13940	13940	13940	1
376	20240403	142900	3144584440	13940	13900	13940	13900	768
377	20240403	142800	3133908100	13900	13910	13910	13900	69
378	20240403	142700	3132948810	13910	13910	13910	13910	13
379	20240403	142600	3132767980	13950	13950	13950	13950	1
380	20240403	142500	3132754030	13950	13950	13950	13950	2
381	20240403	142400	3132726130	13950	13950	13950	13950	2
382	20240403	142300	3132698230	13950	13950	13950	13890	197
383	20240403	142200	3129959840	13950	13950	13950	13950	1
384	20240403	142100	3129945890	13950	13970	13970	13950	31
385	20240403	142000	3129513420	13970	13890	13970	13890	2
386	20240403	141900	3129485560	13890	13980	13980	13890	178
387	20240403	141800	3127013050	13980	13980	13980	13980	51
388	20240403	141700	3126300070	13980	13940	13980	13940	1050
389	20240403	141600	3111637710	13880	13880	13880	13880	0
390	20240403	141500	3111637710	13880	13880	13880	13880	3
391	20240403	141400	3111596070	13880	13900	13900	13880	146
392	20240403	141300	3109567550	13900	13920	13920	13900	1220
393	20240403	141200	3092608670	13920	13920	13920	13920	39
394	20240403	141100	3092065790	13920	13920	13920	13920	101
395	20240403	141000	3090659870	13920	13920	13920	13920	221
396	20240403	140900	3087583550	13920	13940	13940	13920	36
397	20240403	140800	3087082280	13950	13950	13950	13950	2
398	20240403	140700	3087054380	13950	13950	13950	13950	217
399	20240403	140600	3084027230	13950	13950	13950	13950	100
400	20240403	140500	3082632230	13950	13950	13950	13950	0
401	20240403	140400	3082632230	13950	13950	13950	13950	72
402	20240403	140300	3081627830	13940	13940	13940	13940	1
403	20240403	140200	3081613890	13930	13900	13930	13870	946
404	20240403	140100	3068445160	13930	13930	13930	13930	1
405	20240403	140000	3068431230	13930	13930	13930	13930	0
406	20240403	135900	3068431230	13930	13930	13930	13930	5
407	20240403	135800	3068361580	13890	13890	13890	13890	44
408	20240403	135700	3067750420	13870	13870	13870	13870	4
409	20240403	135600	3067694940	13870	13870	13870	13870	69
410	20240403	135500	3066737910	13870	13870	13870	13870	15
411	20240403	135400	3066529860	13880	13880	13880	13880	22
412	20240403	135300	3066224500	13870	13870	13870	13870	217
413	20240403	135200	3063214710	13860	13870	13870	13860	413
414	20240403	135100	3057487400	13880	13870	13880	13870	279
415	20240403	135000	3053616670	13870	13870	13870	13870	1
416	20240403	134900	3053602800	13880	13880	13880	13880	1
417	20240403	134800	3053588920	13880	13880	13880	13870	95
418	20240403	134700	3052270960	13880	13880	13880	13880	101
419	20240403	134600	3050869080	13890	13870	13890	13870	65
420	20240403	134500	3049967510	13870	13870	13870	13870	283
421	20240403	134400	3046042300	13870	13870	13870	13870	123
422	20240403	134300	3044336290	13870	13870	13870	13870	109
423	20240403	134200	3042824460	13870	13870	13870	13860	155
424	20240403	134100	3040675040	13870	13910	13910	13870	458
425	20240403	134000	3034310440	13910	13910	13910	13910	0
426	20240403	133900	3034310440	13910	13940	13940	13910	490
427	20240403	133800	3027489680	13930	13940	13940	13930	3
428	20240403	133700	3027447870	13910	13910	13910	13910	0
429	20240403	133600	3027447870	13910	13920	13920	13910	49
430	20240403	133500	3026766060	13980	13980	13980	13980	40
431	20240403	133400	3026206860	13980	13980	13980	13980	1
432	20240403	133300	3026192880	13900	13980	13980	13900	74
433	20240403	133200	3025159960	13980	13990	13990	13970	201
434	20240403	133100	3022350020	14000	13880	14000	13880	632
435	20240403	133000	3013524200	13880	13870	13880	13870	47
436	20240403	132900	3012872270	13870	13820	13870	13820	652
437	20240403	132800	3003858100	13820	13830	13830	13820	2505
438	20240403	132700	2969220800	13830	13860	13860	13830	476
439	20240403	132600	2962631690	13870	13880	13900	13870	402
440	20240403	132500	2957051890	13900	13900	13900	13880	100
441	20240403	132400	2955662660	13910	13890	13910	13890	267
442	20240403	132300	2951953950	13920	13910	13920	13900	400
443	20240403	132200	2946392690	13920	13920	13920	13920	50
444	20240403	132100	2945696690	13920	13930	13930	13920	216
445	20240403	132000	2942689470	13960	13910	13960	13910	200
446	20240403	131900	2939902420	13910	13970	13970	13910	100
447	20240403	131800	2938511360	13910	13970	13970	13900	1347
448	20240403	131700	2919759770	13950	13960	13970	13950	90
449	20240403	131600	2918504200	13960	13960	13960	13960	246
450	20240403	131500	2915070040	13960	13960	13960	13960	0
451	20240403	131400	2915070040	13960	13970	13970	13960	467
452	20240403	131300	2908550710	13970	13970	13970	13970	987
453	20240403	131200	2894762320	13970	13980	13980	13970	20
454	20240403	131100	2894482910	13970	13970	13970	13970	10
455	20240403	131000	2894343210	13970	13970	13970	13970	0
456	20240403	130900	2894343210	13970	13970	13970	13970	17
457	20240403	130800	2894105720	13970	13980	13980	13970	103
458	20240403	130700	2892666700	13980	13980	13980	13980	142
459	20240403	130600	2890681540	13980	13980	13980	13980	20
460	20240403	130500	2890401940	13980	13980	13980	13980	57
461	20240403	130400	2889605080	13980	13970	13980	13970	103
462	20240403	130300	2888166070	13970	13970	13970	13970	25
463	20240403	130200	2887816820	14000	14000	14000	14000	78
464	20240403	130100	2886724820	14010	14010	14010	14010	0
465	20240403	130000	2886724820	14010	14000	14010	14000	218
466	20240403	125900	2883672450	13960	13960	13960	13960	13
467	20240403	125800	2883490970	13960	13960	13960	13960	100
468	20240403	125700	2882094970	14000	14000	14000	14000	234
469	20240403	125600	2878818970	13950	13950	13950	13950	0
470	20240403	125500	2878818970	13950	13950	13950	13950	1
471	20240403	125400	2878805020	13990	13990	13990	13990	0
472	20240403	125300	2878805020	13990	13990	13990	13990	37
473	20240403	125200	2878287390	13990	13990	13990	13990	1
474	20240403	125100	2878273400	13990	13990	13990	13990	200
475	20240403	125000	2875475400	13990	13990	13990	13990	1
476	20240403	124900	2875461410	14000	14000	14000	14000	0
477	20240403	124800	2875461410	14000	14000	14000	14000	1
478	20240403	124700	2875447410	13930	13960	13960	13930	2376
479	20240403	124600	2842328790	14040	14040	14040	14040	100
480	20240403	124500	2840924790	13940	14010	14010	13940	1164
481	20240403	124400	2824674410	14040	14020	14040	14020	122
482	20240403	124300	2822962630	14020	14020	14020	14020	45
483	20240403	124200	2822331730	14020	14020	14020	14020	120
484	20240403	124100	2820649330	14010	14010	14010	14010	181
485	20240403	124000	2818113520	13960	13970	13970	13960	434
486	20240403	123900	2812054680	13960	13960	13960	13960	180
487	20240403	123800	2809541880	13970	13970	13970	13970	128
488	20240403	123700	2807753720	14020	14020	14020	14020	0
489	20240403	123600	2807753720	14020	14020	14020	14020	0
490	20240403	123500	2807753720	14020	14020	14020	14020	32
491	20240403	123400	2807305080	14030	14030	14030	14030	0
492	20240403	123300	2807305080	14030	14030	14030	14030	10
493	20240403	123200	2807164780	14030	14030	14030	14030	15
494	20240403	123100	2806954330	13950	14040	14040	13950	7
495	20240403	123000	2806856590	14060	13960	14060	13950	31
496	20240403	122900	2806423770	13950	13970	13970	13950	227
497	20240403	122800	2803255560	13940	14040	14040	13940	599
498	20240403	122700	2794895940	14100	14060	14100	14060	14
499	20240403	122600	2794699060	14110	14060	14110	14060	679
500	20240403	122500	2785122200	14050	14050	14050	14050	100
501	20240403	122400	2783717200	14050	14040	14050	14040	6
502	20240403	122300	2783632920	14030	14000	14030	14000	300
503	20240403	122200	2779428380	14000	14000	14000	14000	20
504	20240403	122100	2779148380	14010	14010	14010	14010	0
505	20240403	122000	2779148380	14010	14010	14010	14010	56
506	20240403	121900	2778363820	13940	13970	13980	13940	486
507	20240403	121800	2771583730	13970	13940	13970	13940	398
508	20240403	121700	2766032220	13940	13940	13940	13940	64
509	20240403	121600	2765140060	13940	13950	13950	13940	279
510	20240403	121500	2761249700	13950	13940	13960	13940	370
511	20240403	121400	2756087870	13950	13950	13950	13950	4
512	20240403	121300	2756032070	13950	13960	13960	13950	331
513	20240403	121200	2751413240	13960	13970	13970	13960	126
514	20240403	121100	2749653990	13970	13970	13970	13970	5
515	20240403	121000	2749584140	13970	13980	13980	13970	76
516	20240403	120900	2748521920	14020	14020	14020	14020	0
517	20240403	120800	2748521920	14020	14020	14020	14020	11
518	20240403	120700	2748367700	14030	14010	14030	14010	50
519	20240403	120600	2747666860	14010	14010	14010	14010	1
520	20240403	120500	2747652850	13970	13980	14010	13970	191
521	20240403	120400	2744983420	13950	13950	13950	13950	0
522	20240403	120300	2744983420	13950	14020	14020	13950	280
523	20240403	120200	2741074500	14020	14020	14020	14020	0
524	20240403	120100	2741074500	14020	14000	14020	14000	240
525	20240403	120000	2737710890	14020	14020	14020	14020	0
526	20240403	115900	2737710890	14020	14020	14020	14020	1
527	20240403	115800	2737696870	14020	14020	14020	14020	1
528	20240403	115700	2737682850	13970	13970	13970	13970	56
529	20240403	115600	2736900530	13970	13970	13970	13970	34
530	20240403	115500	2736425550	13960	13980	13980	13960	41
531	20240403	115400	2735852630	14110	14110	14110	14110	0
532	20240403	115300	2735852630	14110	13990	14120	13970	1107
533	20240403	115200	2720273980	13990	13970	13990	13970	33
534	20240403	115100	2719812660	13940	13940	13940	13940	100
535	20240403	115000	2718418660	13980	13970	13980	13970	4
536	20240403	114900	2718362770	13930	13930	13930	13930	15
537	20240403	114800	2718153820	13990	13930	13990	13930	100
538	20240403	114700	2716754880	13930	13960	13960	13930	915
539	20240403	114600	2704002350	13950	13950	13990	13950	1002
540	20240403	114500	2689997030	13950	14000	14010	13950	2411
541	20240403	114400	2656291450	14000	14050	14050	14000	602
542	20240403	114300	2647854820	14050	14030	14050	14030	50
543	20240403	114200	2647153060	14020	14020	14020	14020	16
544	20240403	114100	2646928740	14020	14020	14020	14020	0
545	20240403	114000	2646928740	14020	14020	14020	14020	190
546	20240403	113900	2644264940	14020	14040	14040	14020	375
547	20240403	113800	2639007070	14040	14040	14040	14040	1
548	20240403	113700	2638993030	14040	14030	14040	14030	510
549	20240403	113600	2631833590	14020	14030	14030	14020	150
550	20240403	113500	2629729150	14020	14020	14020	14020	187
551	20240403	113400	2627107410	14030	14010	14030	14010	54
552	20240403	113300	2626350790	14010	14010	14010	14010	10
553	20240403	113200	2626210690	14010	14010	14010	14010	12
554	20240403	113100	2626042570	14000	13990	14000	13990	432
555	20240403	113000	2619994700	13990	14000	14000	13990	174
556	20240403	112900	2617560150	14000	14010	14010	13990	174
557	20240403	112800	2615124420	14030	14030	14030	14030	80
558	20240403	112700	2614002020	14030	14030	14030	14030	64
559	20240403	112600	2613104100	14030	14030	14030	14030	39
560	20240403	112500	2612556930	14030	14000	14030	13980	314
561	20240403	112400	2608164840	13980	14010	14030	13980	2403
562	20240403	112300	2574528810	14010	14000	14010	14000	305
563	20240403	112200	2570258610	14000	14030	14030	13990	1914
564	20240403	112100	2543455450	14030	14020	14030	14010	139
565	20240403	112000	2541505780	14030	14060	14060	14030	412
566	20240403	111900	2535718120	14070	14100	14100	14070	168
567	20240403	111800	2533353880	14100	14100	14130	14060	101
568	20240403	111700	2531932920	14100	14080	14100	14060	372
569	20240403	111600	2526699380	14100	14140	14140	14090	894
570	20240403	111500	2514089200	14110	14190	14190	14110	1685
571	20240403	111400	2490276380	14170	14170	14180	14170	222
572	20240403	111300	2487130630	14180	14190	14190	14180	188
573	20240403	111200	2484463460	14190	14200	14220	14190	219
574	20240403	111100	2481354580	14200	14200	14200	14200	739
575	20240403	111000	2470860780	14200	14210	14220	14200	187
576	20240403	110900	2468203780	14210	14220	14220	14210	658
577	20240403	110800	2458848870	14220	14220	14220	14220	2
578	20240403	110700	2458820430	14220	14220	14220	14220	612
579	20240403	110600	2450117790	14220	14270	14270	14220	463
580	20240403	110500	2443523930	14270	14230	14300	14230	91
581	20240403	110400	2442225780	14210	14210	14230	14200	476
582	20240403	110300	2435464160	14210	14300	14300	14210	421
583	20240403	110200	2429475050	14240	14240	14300	14240	224
584	20240403	110100	2426279660	14300	14290	14300	14280	371
585	20240403	110000	2420975410	14220	14320	14320	14210	2261
586	20240403	105900	2388722880	14330	14330	14350	14330	489
587	20240403	105800	2381710950	14330	14330	14350	14320	870
588	20240403	105700	2369240500	14330	14350	14360	14320	638
589	20240403	105600	2360082880	14320	14350	14350	14320	669
590	20240403	105500	2350491350	14360	14360	14360	14350	838
591	20240403	105400	2338459100	14370	14330	14370	14330	1881
592	20240403	105300	2311468490	14330	14380	14380	14330	2303
593	20240403	105200	2278375390	14370	14350	14390	14350	408
594	20240403	105100	2272509120	14310	14310	14400	14310	2442
595	20240403	105000	2237427470	14310	14260	14310	14260	365
596	20240403	104900	2232207820	14260	14220	14300	14210	2719
597	20240403	104800	2193370690	14240	14210	14240	14210	240
598	20240403	104700	2189957170	14200	14200	14200	14200	612
599	20240403	104600	2181266770	14190	14290	14290	14170	2315
600	20240403	104500	2148375370	14290	14290	14300	14280	1561
601	20240403	104400	2126071470	14290	14290	14290	14290	76
602	20240403	104300	2124985430	14290	14310	14310	14290	1031
603	20240403	104200	2110240460	14300	14300	14310	14300	387
604	20240403	104100	2104705960	14300	14310	14310	14290	1743
605	20240403	104000	2079781190	14300	14300	14360	14300	3240
606	20240403	103900	2033345950	14310	14350	14350	14200	1210
607	20240403	103800	2016103830	14350	14300	14370	14250	4185
608	20240403	103700	1956187130	14290	14220	14290	14220	5821
609	20240403	103600	1873208200	14220	14180	14220	14180	1433
610	20240403	103500	1852875410	14180	14190	14190	14180	15
611	20240403	103400	1852662670	14190	14180	14190	14180	17
612	20240403	103300	1852421540	14210	14170	14210	14170	2782
613	20240403	103200	1812919350	14170	14120	14170	14120	171
614	20240403	103100	1810499200	14120	14120	14120	14110	305
615	20240403	103000	1806194630	14110	14110	14110	14110	15
616	20240403	102900	1805982980	14110	14110	14110	14110	29
617	20240403	102800	1805573790	14170	14140	14170	14110	1197
618	20240403	102700	1788628030	14140	14140	14140	14140	41
619	20240403	102600	1788048290	14160	14170	14170	14140	243
620	20240403	102500	1784607150	14170	14150	14180	14150	44
621	20240403	102400	1783983610	14150	14210	14210	14150	300
622	20240403	102300	1779723680	14200	14200	14210	14200	674
623	20240403	102200	1770152220	14200	14210	14210	14200	1872
624	20240403	102100	1743569060	14220	14220	14230	14220	283
625	20240403	102000	1739542620	14230	14230	14230	14230	169
626	20240403	101900	1737137750	14230	14210	14230	14210	1011
627	20240403	101800	1722756290	14210	14200	14210	14180	613
628	20240403	101700	1714050410	14200	14190	14210	14190	724
629	20240403	101600	1703766980	14200	14190	14200	14190	104
630	20240403	101500	1702290700	14190	14140	14190	14130	811
631	20240403	101400	1690800000	14140	14150	14150	14060	550
632	20240403	101300	1683060520	14060	14070	14150	14050	864
633	20240403	101200	1670904370	14070	14200	14200	14070	825
634	20240403	101100	1659219660	14200	14200	14200	14160	1603
635	20240403	101000	1636468070	14200	14250	14250	14200	538
636	20240403	100900	1628820450	14260	14190	14260	14190	783
637	20240403	100800	1617668020	14190	14240	14270	14190	1838
638	20240403	100700	1591479700	14240	14240	14250	14190	2788
639	20240403	100600	1551775760	14240	14130	14250	14130	11497
640	20240403	100500	1388526710	14140	14050	14150	14020	305
641	20240403	100400	1384214170	14150	14070	14150	14000	2906
642	20240403	100300	1343217360	14070	14000	14070	14000	4817
643	20240403	100200	1275622970	14000	14000	14000	14000	10
644	20240403	100100	1275482970	14000	13950	14000	13950	226
645	20240403	100000	1272330220	13950	14030	14030	13950	115
646	20240403	095900	1270725190	14030	13990	14030	13940	287
647	20240403	095800	1266716600	14040	14040	14040	14040	15
648	20240403	095700	1266506000	14040	14020	14040	14020	4131
649	20240403	095600	1208529280	14040	14030	14040	14020	83
650	20240403	095500	1207365030	14040	14060	14080	14040	22
651	20240403	095400	1207055690	14060	14000	14090	14000	3769
652	20240403	095300	1154188500	14000	13990	14000	13990	317
653	20240403	095200	1149752210	13990	13990	13990	13990	0
654	20240403	095100	1149752210	13990	13950	13990	13930	679
655	20240403	095000	1140290040	13930	13990	13990	13930	632
656	20240403	094900	1131477340	13990	13980	13990	13980	282
657	20240403	094800	1127532560	13940	13940	13940	13930	233
658	20240403	094700	1124285720	13930	13940	13980	13930	2768
659	20240403	094600	1085726060	13940	13970	13980	13940	793
660	20240403	094500	1074665530	13960	13960	13960	13960	415
661	20240403	094400	1068872130	14020	13960	14030	13960	137
662	20240403	094300	1066957460	13950	14000	14000	13950	159
663	20240403	094200	1064734460	14000	14040	14040	14000	44
664	20240403	094100	1064118220	14040	14060	14060	14040	531
665	20240403	094000	1056652480	14060	14010	14080	14010	697
666	20240403	093900	1046857420	13940	13970	14000	13940	1073
667	20240403	093800	1031850760	13960	13940	13980	13940	177
668	20240403	093700	1029381460	13920	13980	13980	13920	533
669	20240403	093600	1021960430	13930	14000	14020	13930	1266
670	20240403	093500	1004291800	14000	14080	14080	14000	1654
671	20240403	093400	981122500	14060	14130	14160	14060	2040
672	20240403	093300	952341440	14160	14160	14160	14140	1067
673	20240403	093200	937239200	14150	14150	14160	14110	1554
674	20240403	093100	915248420	14150	14120	14150	14110	1401
675	20240403	093000	895452530	14100	14120	14120	14080	628
676	20240403	092900	886602620	14140	14110	14160	14010	2422
677	20240403	092800	852406920	14120	14070	14150	14070	3721
678	20240403	092700	799936620	14070	14070	14070	14060	747
679	20240403	092600	789428860	14070	14000	14070	13990	1338
680	20240403	092500	770648200	13990	13990	14000	13990	1603
681	20240403	092400	748208680	13990	13940	13990	13920	719
682	20240403	092300	738192150	13940	13980	14000	13940	699
683	20240403	092200	728414910	13980	13910	13990	13910	711
684	20240403	092100	718478030	13910	13910	13950	13910	867
685	20240403	092000	706399370	13910	13910	13920	13910	902
686	20240403	091900	693850240	13910	13930	13930	13910	724
687	20240403	091800	683773180	13920	13930	13930	13920	681
688	20240403	091700	674292070	13940	13920	13940	13910	2010
689	20240403	091600	646322680	13950	13920	13950	13920	915
690	20240403	091500	633579950	13920	13970	13970	13910	822
691	20240403	091400	622133070	13970	13970	13980	13940	300
692	20240403	091300	617947600	13980	14050	14060	13980	1101
693	20240403	091200	602523360	14060	14000	14070	13910	1269
694	20240403	091100	584839700	13920	13910	13990	13910	849
695	20240403	091000	573018470	13910	13950	13960	13910	1629
696	20240403	090900	550304670	13990	14020	14020	13930	2847
697	20240403	090800	510509460	14020	14160	14190	14010	4702
698	20240403	090700	444059770	14190	14110	14210	14100	8278
699	20240403	090600	326816220	14100	14020	14100	13930	8779
700	20240403	090500	203280210	14000	14000	14040	13980	3942
701	20240403	090400	148068220	13880	13760	14000	13760	2402
702	20240403	090300	114628950	13750	13700	13760	13700	746
703	20240403	090200	104383230	13690	13620	13690	13620	261
704	20240403	090100	100822400	13550	13560	13650	13550	2738
705	20240403	090000	63651450	13560	13560	13650	13560	4554