KissMeData/102120/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	200700	6996039090	15820	15820	15820	15820	9454
3	20240321	200600	6996039090	15820	15820	15820	15820	0
4	20240321	200500	6996039090	15820	15820	15820	15820	0
5	20240321	200400	6996039090	15820	15820	15820	15820	0
6	20240321	200300	6996039090	15820	15820	15820	15820	0
7	20240321	200200	6996039090	15820	15820	15820	15820	0
8	20240321	200100	6996039090	15820	15820	15820	15820	0
9	20240321	200000	6996039090	15820	15820	15820	15820	0
10	20240321	195900	6996039090	15820	15820	15820	15820	0
11	20240321	195800	6996039090	15820	15820	15820	15820	0
12	20240321	195700	6996039090	15820	15820	15820	15820	0
13	20240321	195600	6996039090	15820	15820	15820	15820	0
14	20240321	195500	6996039090	15820	15820	15820	15820	0
15	20240321	195400	6996039090	15820	15820	15820	15820	0
16	20240321	195300	6996039090	15820	15820	15820	15820	0
17	20240321	195200	6996039090	15820	15820	15820	15820	0
18	20240321	195100	6996039090	15820	15820	15820	15820	0
19	20240321	195000	6996039090	15820	15820	15820	15820	0
20	20240321	194900	6996039090	15820	15820	15820	15820	0
21	20240321	194800	6996039090	15820	15820	15820	15820	0
22	20240321	194700	6996039090	15820	15820	15820	15820	0
23	20240321	194600	6996039090	15820	15820	15820	15820	0
24	20240321	194500	6996039090	15820	15820	15820	15820	0
25	20240321	194400	6996039090	15820	15820	15820	15820	0
26	20240321	194300	6996039090	15820	15820	15820	15820	0
27	20240321	194200	6996039090	15820	15820	15820	15820	0
28	20240321	194100	6996039090	15820	15820	15820	15820	0
29	20240321	194000	6996039090	15820	15820	15820	15820	0
30	20240321	193900	6996039090	15820	15820	15820	15820	0
31	20240321	193800	6996039090	15820	15820	15820	15820	0
32	20240321	193700	6996039090	15820	15820	15820	15820	9454
33	20240321	193600	6996039090	15820	15820	15820	15820	0
34	20240321	193500	6996039090	15820	15820	15820	15820	0
35	20240321	193400	6996039090	15820	15820	15820	15820	0
36	20240321	193300	6996039090	15820	15820	15820	15820	0
37	20240321	193200	6996039090	15820	15820	15820	15820	0
38	20240321	193100	6996039090	15820	15820	15820	15820	0
39	20240321	193000	6996039090	15820	15820	15820	15820	0
40	20240321	192900	6996039090	15820	15820	15820	15820	0
41	20240321	192800	6996039090	15820	15820	15820	15820	0
42	20240321	192700	6996039090	15820	15820	15820	15820	0
43	20240321	192600	6996039090	15820	15820	15820	15820	0
44	20240321	192500	6996039090	15820	15820	15820	15820	0
45	20240321	192400	6996039090	15820	15820	15820	15820	0
46	20240321	192300	6996039090	15820	15820	15820	15820	0
47	20240321	192200	6996039090	15820	15820	15820	15820	0
48	20240321	192100	6996039090	15820	15820	15820	15820	0
49	20240321	192000	6996039090	15820	15820	15820	15820	0
50	20240321	191900	6996039090	15820	15820	15820	15820	0
51	20240321	191800	6996039090	15820	15820	15820	15820	0
52	20240321	191700	6996039090	15820	15820	15820	15820	0
53	20240321	191600	6996039090	15820	15820	15820	15820	0
54	20240321	191500	6996039090	15820	15820	15820	15820	0
55	20240321	191400	6996039090	15820	15820	15820	15820	0
56	20240321	191300	6996039090	15820	15820	15820	15820	0
57	20240321	191200	6996039090	15820	15820	15820	15820	0
58	20240321	191100	6996039090	15820	15820	15820	15820	0
59	20240321	191000	6996039090	15820	15820	15820	15820	0
60	20240321	190900	6996039090	15820	15820	15820	15820	0
61	20240321	190800	6996039090	15820	15820	15820	15820	0
62	20240321	190700	6996039090	15820	15820	15820	15820	9454
63	20240321	190600	6996039090	15820	15820	15820	15820	0
64	20240321	190500	6996039090	15820	15820	15820	15820	0
65	20240321	190400	6996039090	15820	15820	15820	15820	0
66	20240321	190300	6996039090	15820	15820	15820	15820	0
67	20240321	190200	6996039090	15820	15820	15820	15820	0
68	20240321	190100	6996039090	15820	15820	15820	15820	0
69	20240321	190000	6996039090	15820	15820	15820	15820	0
70	20240321	185900	6996039090	15820	15820	15820	15820	0
71	20240321	185800	6996039090	15820	15820	15820	15820	0
72	20240321	185700	6996039090	15820	15820	15820	15820	0
73	20240321	185600	6996039090	15820	15820	15820	15820	0
74	20240321	185500	6996039090	15820	15820	15820	15820	0
75	20240321	185400	6996039090	15820	15820	15820	15820	0
76	20240321	185300	6996039090	15820	15820	15820	15820	0
77	20240321	185200	6996039090	15820	15820	15820	15820	0
78	20240321	185100	6996039090	15820	15820	15820	15820	0
79	20240321	185000	6996039090	15820	15820	15820	15820	0
80	20240321	184900	6996039090	15820	15820	15820	15820	0
81	20240321	184800	6996039090	15820	15820	15820	15820	0
82	20240321	184700	6996039090	15820	15820	15820	15820	0
83	20240321	184600	6996039090	15820	15820	15820	15820	0
84	20240321	184500	6996039090	15820	15820	15820	15820	0
85	20240321	184400	6996039090	15820	15820	15820	15820	0
86	20240321	184300	6996039090	15820	15820	15820	15820	0
87	20240321	184200	6996039090	15820	15820	15820	15820	0
88	20240321	184100	6996039090	15820	15820	15820	15820	0
89	20240321	184000	6996039090	15820	15820	15820	15820	0
90	20240321	183900	6996039090	15820	15820	15820	15820	0
91	20240321	183800	6996039090	15820	15820	15820	15820	0
92	20240321	183700	6996039090	15820	15820	15820	15820	9454
93	20240321	183600	6996039090	15820	15820	15820	15820	0
94	20240321	183500	6996039090	15820	15820	15820	15820	0
95	20240321	183400	6996039090	15820	15820	15820	15820	0
96	20240321	183300	6996039090	15820	15820	15820	15820	0
97	20240321	183200	6996039090	15820	15820	15820	15820	0
98	20240321	183100	6996039090	15820	15820	15820	15820	0
99	20240321	183000	6996039090	15820	15820	15820	15820	0
100	20240321	182900	6996039090	15820	15820	15820	15820	0
101	20240321	182800	6996039090	15820	15820	15820	15820	0
102	20240321	182700	6996039090	15820	15820	15820	15820	0
103	20240321	182600	6996039090	15820	15820	15820	15820	0
104	20240321	182500	6996039090	15820	15820	15820	15820	0
105	20240321	182400	6996039090	15820	15820	15820	15820	0
106	20240321	182300	6996039090	15820	15820	15820	15820	0
107	20240321	182200	6996039090	15820	15820	15820	15820	0
108	20240321	182100	6996039090	15820	15820	15820	15820	0
109	20240321	182000	6996039090	15820	15820	15820	15820	0
110	20240321	181900	6996039090	15820	15820	15820	15820	0
111	20240321	181800	6996039090	15820	15820	15820	15820	0
112	20240321	181700	6996039090	15820	15820	15820	15820	0
113	20240321	181600	6996039090	15820	15820	15820	15820	0
114	20240321	181500	6996039090	15820	15820	15820	15820	0
115	20240321	181400	6996039090	15820	15820	15820	15820	0
116	20240321	181300	6996039090	15820	15820	15820	15820	0
117	20240321	181200	6996039090	15820	15820	15820	15820	0
118	20240321	181100	6996039090	15820	15820	15820	15820	0
119	20240321	181000	6996039090	15820	15820	15820	15820	0
120	20240321	180900	6996039090	15820	15820	15820	15820	0
121	20240321	180800	6996039090	15820	15820	15820	15820	0
122	20240321	180700	6996039090	15820	15820	15820	15820	9454
123	20240321	180600	6996039090	15820	15820	15820	15820	0
124	20240321	180500	6996039090	15820	15820	15820	15820	0
125	20240321	180400	6996039090	15820	15820	15820	15820	0
126	20240321	180300	6996039090	15820	15820	15820	15820	0
127	20240321	180200	6996039090	15820	15820	15820	15820	0
128	20240321	180100	6996039090	15820	15820	15820	15820	0
129	20240321	180000	6996039090	15820	15820	15820	15820	0
130	20240321	175900	6996039090	15820	15820	15820	15820	0
131	20240321	175800	6996039090	15820	15820	15820	15820	0
132	20240321	175700	6996039090	15820	15820	15820	15820	0
133	20240321	175600	6996039090	15820	15820	15820	15820	0
134	20240321	175500	6996039090	15820	15820	15820	15820	0
135	20240321	175400	6996039090	15820	15820	15820	15820	0
136	20240321	175300	6996039090	15820	15820	15820	15820	0
137	20240321	175200	6996039090	15820	15820	15820	15820	0
138	20240321	175100	6996039090	15820	15820	15820	15820	0
139	20240321	175000	6996039090	15820	15820	15820	15820	0
140	20240321	174900	6996039090	15820	15820	15820	15820	0
141	20240321	174800	6996039090	15820	15820	15820	15820	0
142	20240321	174700	6996039090	15820	15820	15820	15820	0
143	20240321	174600	6996039090	15820	15820	15820	15820	0
144	20240321	174500	6996039090	15820	15820	15820	15820	0
145	20240321	174400	6996039090	15820	15820	15820	15820	0
146	20240321	174300	6996039090	15820	15820	15820	15820	0
147	20240321	174200	6996039090	15820	15820	15820	15820	0
148	20240321	174100	6996039090	15820	15820	15820	15820	0
149	20240321	174000	6996039090	15820	15820	15820	15820	0
150	20240321	173900	6996039090	15820	15820	15820	15820	0
151	20240321	173800	6996039090	15820	15820	15820	15820	0
152	20240321	173700	6996039090	15820	15820	15820	15820	9454
153	20240321	173600	6996039090	15820	15820	15820	15820	0
154	20240321	173500	6996039090	15820	15820	15820	15820	0
155	20240321	173400	6996039090	15820	15820	15820	15820	0
156	20240321	173300	6996039090	15820	15820	15820	15820	0
157	20240321	173200	6996039090	15820	15820	15820	15820	0
158	20240321	173100	6996039090	15820	15820	15820	15820	0
159	20240321	173000	6996039090	15820	15820	15820	15820	0
160	20240321	172900	6996039090	15820	15820	15820	15820	0
161	20240321	172800	6996039090	15820	15820	15820	15820	0
162	20240321	172700	6996039090	15820	15820	15820	15820	0
163	20240321	172600	6996039090	15820	15820	15820	15820	0
164	20240321	172500	6996039090	15820	15820	15820	15820	0
165	20240321	172400	6996039090	15820	15820	15820	15820	0
166	20240321	172300	6996039090	15820	15820	15820	15820	0
167	20240321	172200	6996039090	15820	15820	15820	15820	0
168	20240321	172100	6996039090	15820	15820	15820	15820	0
169	20240321	172000	6996039090	15820	15820	15820	15820	0
170	20240321	171900	6996039090	15820	15820	15820	15820	0
171	20240321	171800	6996039090	15820	15820	15820	15820	0
172	20240321	171700	6996039090	15820	15820	15820	15820	0
173	20240321	171600	6996039090	15820	15820	15820	15820	0
174	20240321	171500	6996039090	15820	15820	15820	15820	0
175	20240321	171400	6996039090	15820	15820	15820	15820	0
176	20240321	171300	6996039090	15820	15820	15820	15820	0
177	20240321	171200	6996039090	15820	15820	15820	15820	0
178	20240321	171100	6996039090	15820	15820	15820	15820	0
179	20240321	171000	6996039090	15820	15820	15820	15820	0
180	20240321	170900	6996039090	15820	15820	15820	15820	0
181	20240321	170800	6996039090	15820	15820	15820	15820	0
182	20240321	170700	6996039090	15820	15820	15820	15820	9454
183	20240321	170600	6996039090	15820	15820	15820	15820	0
184	20240321	170500	6996039090	15820	15820	15820	15820	0
185	20240321	170400	6996039090	15820	15820	15820	15820	0
186	20240321	170300	6996039090	15820	15820	15820	15820	0
187	20240321	170200	6996039090	15820	15820	15820	15820	0
188	20240321	170100	6996039090	15820	15820	15820	15820	0
189	20240321	170000	6996039090	15820	15820	15820	15820	0
190	20240321	165900	6996039090	15820	15820	15820	15820	0
191	20240321	165800	6996039090	15820	15820	15820	15820	0
192	20240321	165700	6996039090	15820	15820	15820	15820	0
193	20240321	165600	6996039090	15820	15820	15820	15820	0
194	20240321	165500	6996039090	15820	15820	15820	15820	0
195	20240321	165400	6996039090	15820	15820	15820	15820	0
196	20240321	165300	6996039090	15820	15820	15820	15820	0
197	20240321	165200	6996039090	15820	15820	15820	15820	0
198	20240321	165100	6996039090	15820	15820	15820	15820	0
199	20240321	165000	6996039090	15820	15820	15820	15820	0
200	20240321	164900	6996039090	15820	15820	15820	15820	0
201	20240321	164800	6996039090	15820	15820	15820	15820	0
202	20240321	164700	6996039090	15820	15820	15820	15820	0
203	20240321	164600	6996039090	15820	15820	15820	15820	0
204	20240321	164500	6996039090	15820	15820	15820	15820	0
205	20240321	164400	6996039090	15820	15820	15820	15820	0
206	20240321	164300	6996039090	15820	15820	15820	15820	0
207	20240321	164200	6996039090	15820	15820	15820	15820	0
208	20240321	164100	6996039090	15820	15820	15820	15820	0
209	20240321	164000	6996039090	15820	15820	15820	15820	0
210	20240321	163900	6996039090	15820	15820	15820	15820	0
211	20240321	163800	6996039090	15820	15820	15820	15820	0
212	20240321	163700	6996039090	15820	15820	15820	15820	9454
213	20240321	163600	6996039090	15820	15820	15820	15820	0
214	20240321	163500	6996039090	15820	15820	15820	15820	0
215	20240321	163400	6996039090	15820	15820	15820	15820	0
216	20240321	163300	6996039090	15820	15820	15820	15820	0
217	20240321	163200	6996039090	15820	15820	15820	15820	0
218	20240321	163100	6996039090	15820	15820	15820	15820	0
219	20240321	163000	6996039090	15820	15820	15820	15820	0
220	20240321	162900	6996039090	15820	15820	15820	15820	0
221	20240321	162800	6996039090	15820	15820	15820	15820	0
222	20240321	162700	6996039090	15820	15820	15820	15820	0
223	20240321	162600	6996039090	15820	15820	15820	15820	0
224	20240321	162500	6996039090	15820	15820	15820	15820	0
225	20240321	162400	6996039090	15820	15820	15820	15820	0
226	20240321	162300	6996039090	15820	15820	15820	15820	0
227	20240321	162200	6996039090	15820	15820	15820	15820	0
228	20240321	162100	6996039090	15820	15820	15820	15820	0
229	20240321	162000	6996039090	15820	15820	15820	15820	0
230	20240321	161900	6996039090	15820	15820	15820	15820	0
231	20240321	161800	6996039090	15820	15820	15820	15820	0
232	20240321	161700	6996039090	15820	15820	15820	15820	0
233	20240321	161600	6996039090	15820	15820	15820	15820	0
234	20240321	161500	6996039090	15820	15820	15820	15820	0
235	20240321	161400	6996039090	15820	15820	15820	15820	0
236	20240321	161300	6996039090	15820	15820	15820	15820	0
237	20240321	161200	6996039090	15820	15820	15820	15820	0
238	20240321	161100	6996039090	15820	15820	15820	15820	0
239	20240321	161000	6996039090	15820	15820	15820	15820	0
240	20240321	160900	6996039090	15820	15820	15820	15820	0
241	20240321	160800	6996039090	15820	15820	15820	15820	0
242	20240321	160700	6996039090	15820	15820	15820	15820	9454
243	20240321	160600	6996039090	15820	15820	15820	15820	0
244	20240321	160500	6996039090	15820	15820	15820	15820	0
245	20240321	160400	6996039090	15820	15820	15820	15820	0
246	20240321	160300	6996039090	15820	15820	15820	15820	0
247	20240321	160200	6996039090	15820	15820	15820	15820	0
248	20240321	160100	6996039090	15820	15820	15820	15820	0
249	20240321	160000	6996039090	15820	15820	15820	15820	0
250	20240321	155900	6996039090	15820	15820	15820	15820	0
251	20240321	155800	6996039090	15820	15820	15820	15820	0
252	20240321	155700	6996039090	15820	15820	15820	15820	0
253	20240321	155600	6996039090	15820	15820	15820	15820	0
254	20240321	155500	6996039090	15820	15820	15820	15820	0
255	20240321	155400	6996039090	15820	15820	15820	15820	0
256	20240321	155300	6996039090	15820	15820	15820	15820	0
257	20240321	155200	6996039090	15820	15820	15820	15820	0
258	20240321	155100	6996039090	15820	15820	15820	15820	0
259	20240321	155000	6996039090	15820	15820	15820	15820	0
260	20240321	154900	6996039090	15820	15820	15820	15820	0
261	20240321	154800	6996039090	15820	15820	15820	15820	0
262	20240321	154700	6996039090	15820	15820	15820	15820	0
263	20240321	154600	6996039090	15820	15820	15820	15820	0
264	20240321	154500	6996039090	15820	15820	15820	15820	0
265	20240321	154400	6996039090	15820	15820	15820	15820	0
266	20240321	154300	6996039090	15820	15820	15820	15820	0
267	20240321	154200	6996039090	15820	15820	15820	15820	0
268	20240321	154100	6996039090	15820	15820	15820	15820	0
269	20240321	154000	6996039090	15820	15820	15820	15820	0
270	20240321	153900	6996039090	15820	15820	15820	15820	0
271	20240321	153800	6996039090	15820	15820	15820	15820	0
272	20240321	153700	6996039090	15820	15820	15820	15820	9454
273	20240321	153600	6996039090	15820	15820	15820	15820	0
274	20240321	153500	6996039090	15820	15820	15820	15820	0
275	20240321	153400	6996039090	15820	15820	15820	15820	0
276	20240321	153300	6996039090	15820	15820	15820	15820	0
277	20240321	153200	6996039090	15820	15820	15820	15820	0
278	20240321	153100	6996039090	15820	15820	15820	15820	0
279	20240321	153000	6996039090	15820	15820	15820	15820	9454
280	20240321	152900	6846476810	15820	15820	15820	15820	0
281	20240321	152800	6846476810	15820	15820	15820	15820	0
282	20240321	152700	6846476810	15820	15820	15820	15820	0
283	20240321	152600	6846476810	15820	15820	15820	15820	0
284	20240321	152500	6846476810	15820	15820	15820	15820	0
285	20240321	152400	6846476810	15820	15820	15820	15820	0
286	20240321	152300	6846476810	15820	15820	15820	15820	0
287	20240321	152200	6846476810	15820	15820	15820	15820	0
288	20240321	152100	6846476810	15820	15820	15820	15820	0
289	20240321	152000	6846476810	15820	15820	15820	15820	0
290	20240321	151900	6846476810	15820	15850	15860	15820	1174
291	20240321	151800	6827896260	15860	15870	15870	15860	187
292	20240321	151700	6824928850	15870	15880	15880	15810	2392
293	20240321	151600	6787059730	15880	15860	15880	15860	799
294	20240321	151500	6774381860	15870	15850	15870	15850	403
295	20240321	151400	6767989050	15860	15840	15860	15810	3209
296	20240321	151300	6717159550	15840	15820	15840	15810	451
297	20240321	151200	6710022550	15840	15830	15840	15820	1005
298	20240321	151100	6694121000	15840	15830	15840	15820	455
299	20240321	151000	6686915560	15840	15820	15840	15820	176
300	20240321	150900	6684129380	15820	15820	15850	15810	549
301	20240321	150800	6675437900	15810	15830	15840	15800	4165
302	20240321	150700	6609570440	15830	15830	15840	15830	802
303	20240321	150600	6596874770	15820	15820	15840	15820	1226
304	20240321	150500	6577472690	15820	15830	15830	15810	429
305	20240321	150400	6570686920	15820	15830	15830	15820	1203
306	20240321	150300	6551654910	15830	15840	15840	15820	793
307	20240321	150200	6539102350	15840	15830	15840	15820	239
308	20240321	150100	6535319670	15840	15850	15850	15820	82
309	20240321	150000	6534021480	15820	15830	15850	15820	3159
310	20240321	145900	6484004520	15820	15820	15820	15820	236
311	20240321	145800	6480271000	15820	15840	15840	15820	789
312	20240321	145700	6467787440	15820	15830	15840	15820	356
313	20240321	145600	6462150130	15830	15830	15840	15830	207
314	20240321	145500	6458872820	15830	15820	15840	15820	138
315	20240321	145400	6456688520	15840	15820	15840	15810	1369
316	20240321	145300	6435021340	15820	15820	15820	15820	223
317	20240321	145200	6431493480	15810	15830	15830	15810	1135
318	20240321	145100	6413544320	15830	15830	15840	15830	1518
319	20240321	145000	6389509700	15830	15840	15840	15830	280
320	20240321	144900	6385077150	15830	15830	15840	15830	138
321	20240321	144800	6382892600	15820	15840	15840	15820	704
322	20240321	144700	6371750010	15840	15840	15840	15840	170
323	20240321	144600	6369057210	15830	15850	15860	15830	101
324	20240321	144500	6367457810	15860	15860	15870	15850	159
325	20240321	144400	6364936880	15860	15860	15860	15810	1313
326	20240321	144300	6344143540	15870	15870	15870	15800	3086
327	20240321	144200	6295335420	15870	15870	15870	15830	5370
328	20240321	144100	6210228340	15860	15870	15880	15850	710
329	20240321	144000	6198969710	15850	15880	15880	15850	1968
330	20240321	143900	6167747540	15880	15890	15890	15870	1644
331	20240321	143800	6141644220	15890	15890	15900	15890	763
332	20240321	143700	6129520130	15900	15900	15900	15890	225
333	20240321	143600	6125944280	15900	15890	15900	15890	617
334	20240321	143500	6116138940	15900	15910	15910	15890	1673
335	20240321	143400	6089542240	15910	15900	15910	15900	39
336	20240321	143300	6088922070	15910	15900	15910	15900	168
337	20240321	143200	6086250860	15900	15910	15920	15900	6413
338	20240321	143100	5984260040	15910	15920	15920	15910	155
339	20240321	143000	5981793490	15920	15920	15930	15920	270
340	20240321	142900	5977495080	15920	15930	15930	15920	107
341	20240321	142800	5975791570	15930	15930	15930	15930	353
342	20240321	142700	5970168280	15940	15930	15940	15930	437
343	20240321	142600	5963205090	15940	15930	15940	15920	1475
344	20240321	142500	5939718930	15940	15940	15950	15940	1029
345	20240321	142400	5923316620	15940	15930	15950	15930	787
346	20240321	142300	5910771610	15940	15930	15940	15930	508
347	20240321	142200	5902678990	15930	15930	15940	15930	870
348	20240321	142100	5888819740	15930	15940	15950	15930	342
349	20240321	142000	5883369010	15930	15940	15940	15930	614
350	20240321	141900	5873587160	15940	15940	15940	15940	47
351	20240321	141800	5872837980	15940	15940	15940	15930	647
352	20240321	141700	5862525400	15940	15940	15940	15930	116
353	20240321	141600	5860676820	15940	15940	15950	15930	83
354	20240321	141500	5859353890	15950	15940	15950	15930	178
355	20240321	141400	5856516560	15940	15940	15950	15940	382
356	20240321	141300	5850426940	15940	15950	15950	15940	163
357	20240321	141200	5847828180	15950	15930	15950	15930	643
358	20240321	141100	5837583600	15940	15950	15950	15930	799
359	20240321	141000	5824855340	15930	15930	15940	15930	370
360	20240321	140900	5818961030	15950	15940	15950	15930	918
361	20240321	140800	5804329740	15940	15960	15960	15940	886
362	20240321	140700	5790200590	15950	15940	15950	15940	363
363	20240321	140600	5784413940	15950	15950	15950	15940	676
364	20240321	140500	5773633010	15950	15940	15950	15940	425
365	20240321	140400	5766855540	15940	15930	15940	15930	149
366	20240321	140300	5764481420	15930	15920	15930	15920	90
367	20240321	140200	5763048320	15930	15920	15930	15920	434
368	20240321	140100	5756136100	15920	15930	15930	15920	70
369	20240321	140000	5755021670	15930	15930	15930	15920	70
370	20240321	135900	5753907240	15930	15920	15930	15920	517
371	20240321	135800	5745676530	15920	15920	15920	15920	11
372	20240321	135700	5745501410	15920	15910	15920	15910	606
373	20240321	135600	5735857920	15910	15920	15920	15910	439
374	20240321	135500	5728872420	15920	15910	15920	15910	494
375	20240321	135400	5721012820	15910	15920	15930	15910	4170
376	20240321	135300	5654652630	15930	15930	15940	15920	1301
377	20240321	135200	5633936660	15930	15930	15940	15920	2079
378	20240321	135100	5600817880	15930	15950	15950	15930	1874
379	20240321	135000	5570962510	15950	15940	15950	15940	431
380	20240321	134900	5564092170	15940	15950	15950	15940	478
381	20240321	134800	5556472830	15950	15950	15950	15940	4389
382	20240321	134700	5486478970	15960	15960	15970	15960	254
383	20240321	134600	5482425110	15960	15950	15960	15950	1159
384	20240321	134500	5463935220	15950	15960	15960	15950	1003
385	20240321	134400	5447929170	15960	15960	15970	15960	782
386	20240321	134300	5435447950	15960	15970	15970	15960	2441
387	20240321	134200	5396480730	15970	15970	15970	15970	380
388	20240321	134100	5390412130	15970	15970	15970	15970	140
389	20240321	134000	5388176330	15970	15970	15980	15970	363
390	20240321	133900	5382375720	15970	15970	15980	15970	633
391	20240321	133800	5372266200	15970	15970	15980	15970	242
392	20240321	133700	5368401180	15970	15970	15980	15970	140
393	20240321	133600	5366165020	15970	15970	15970	15960	149
394	20240321	133500	5363785540	15960	15970	15980	15960	1313
395	20240321	133400	5342817320	15980	15980	15980	15980	1
396	20240321	133300	5342801340	15980	15980	15980	15980	715
397	20240321	133200	5331375640	15980	15980	15980	15980	1049
398	20240321	133100	5314612620	15980	15990	15990	15980	643
399	20240321	133000	5304331080	15980	15980	15980	15980	247
400	20240321	132900	5300384020	15980	15990	15990	15980	1234
401	20240321	132800	5280653620	15980	15970	15980	15960	823
402	20240321	132700	5267508670	15970	15970	15970	15970	38
403	20240321	132600	5266901810	15970	15980	15990	15970	390
404	20240321	132500	5260673400	15970	15980	15980	15970	3627
405	20240321	132400	5202747810	15980	15980	15980	15980	125
406	20240321	132300	5200750310	15980	15980	15980	15980	323
407	20240321	132200	5195588770	15980	15990	15990	15980	208
408	20240321	132100	5192264750	15990	15980	15990	15980	234
409	20240321	132000	5188525390	15990	15980	15990	15980	775
410	20240321	131900	5176140770	15990	15980	15990	15980	548
411	20240321	131800	5167383560	15980	15990	15990	15980	274
412	20240321	131700	5163002850	15980	15990	15990	15980	273
413	20240321	131600	5158639920	15980	15980	15980	15980	429
414	20240321	131500	5151784500	15980	15980	15980	15980	716
415	20240321	131400	5140342820	15990	15980	15990	15980	27
416	20240321	131300	5139911130	15980	15980	15980	15980	504
417	20240321	131200	5131857210	15980	15990	15990	15980	214
418	20240321	131100	5128435390	15980	15980	15990	15980	2825
419	20240321	131000	5083288860	15980	16000	16000	15980	199
420	20240321	130900	5080107480	16000	15990	16000	15980	2556
421	20240321	130800	5039258580	15990	15990	15990	15990	287
422	20240321	130700	5034669450	16000	16000	16000	16000	54
423	20240321	130600	5033805450	15990	15990	16010	15990	150
424	20240321	130500	5031406930	15980	15980	15990	15980	130
425	20240321	130400	5029329520	15990	15990	15990	15980	626
426	20240321	130300	5019322380	15990	16010	16010	15990	1428
427	20240321	130200	4996485970	16010	16010	16010	16000	564
428	20240321	130100	4987461880	16010	16000	16010	16000	1365
429	20240321	130000	4965621850	16010	16010	16010	16010	1
430	20240321	125900	4965605840	16010	16010	16010	16000	56
431	20240321	125800	4964709320	16010	16010	16010	16010	255
432	20240321	125700	4960626770	16010	16020	16020	16010	294
433	20240321	125600	4955918190	16030	16030	16030	16030	189
434	20240321	125500	4952888520	16030	16030	16030	16030	23
435	20240321	125400	4952519830	16020	16030	16030	16020	585
436	20240321	125300	4943146840	16030	16020	16030	16020	137
437	20240321	125200	4940951300	16030	16020	16030	16010	760
438	20240321	125100	4928777020	16000	16020	16020	16000	148
439	20240321	125000	4926407020	16020	16010	16020	16010	11
440	20240321	124900	4926230810	16010	16010	16010	16010	282
441	20240321	124800	4921715990	16010	16010	16010	16010	16
442	20240321	124700	4921459830	16010	16010	16010	16010	4
443	20240321	124600	4921395790	16010	16000	16010	16000	433
444	20240321	124500	4914463610	16000	16000	16000	16000	151
445	20240321	124400	4912047610	16000	16000	16000	16000	70
446	20240321	124300	4910927610	16000	15990	16000	15990	239
447	20240321	124200	4907105900	15990	16000	16000	15990	111
448	20240321	124100	4905330480	16000	16000	16000	15990	70
449	20240321	124000	4904210520	16000	16000	16000	15990	82
450	20240321	123900	4902898530	15990	15990	15990	15990	107
451	20240321	123800	4901187600	15990	15990	15990	15990	0
452	20240321	123700	4901187600	15990	16000	16000	15990	80
453	20240321	123600	4899907640	16000	16010	16010	16000	155
454	20240321	123500	4897427540	16010	16000	16010	16000	159
455	20240321	123400	4894882050	16000	16000	16000	16000	34
456	20240321	123300	4894338050	16000	16000	16000	16000	715
457	20240321	123200	4882898050	16000	15990	16000	15990	77
458	20240321	123100	4881666770	15990	15990	15990	15990	30
459	20240321	123000	4881187070	15990	15990	15990	15990	57
460	20240321	122900	4880275640	15990	15990	15990	15990	154
461	20240321	122800	4877813180	15990	15990	15990	15990	24
462	20240321	122700	4877429420	15990	15990	15990	15990	110
463	20240321	122600	4875670520	15990	15980	15990	15980	134
464	20240321	122500	4873528860	15980	15980	15990	15980	308
465	20240321	122400	4868605990	15980	15980	15990	15980	20
466	20240321	122300	4868286270	15980	15980	15990	15980	141
467	20240321	122200	4866033050	15980	15990	15990	15980	433
468	20240321	122100	4859110070	15990	16000	16000	15990	8
469	20240321	122000	4858982110	15990	16000	16000	15990	569
470	20240321	121900	4849878970	16000	15990	16000	15990	112
471	20240321	121800	4848088080	15990	15990	15990	15990	10
472	20240321	121700	4847928180	15990	15990	15990	15990	272
473	20240321	121600	4843578900	15990	16000	16000	15990	460
474	20240321	121500	4836219860	16000	16000	16000	15980	87
475	20240321	121400	4834829320	16000	15990	16000	15980	71
476	20240321	121300	4833694670	15980	16000	16000	15980	104
477	20240321	121200	4832031700	16000	16000	16000	16000	33
478	20240321	121100	4831503700	15980	15990	15990	15980	938
479	20240321	121000	4816510790	15990	15990	15990	15990	13
480	20240321	120900	4816302920	15990	15980	15990	15980	7
481	20240321	120800	4816191040	15990	15990	15990	15990	428
482	20240321	120700	4809347320	15990	16000	16000	15990	15
483	20240321	120600	4809107370	16000	15980	16000	15980	20
484	20240321	120500	4808787570	15970	15970	16000	15970	253
485	20240321	120400	4804745200	15970	15970	15970	15960	500
486	20240321	120300	4796761400	15960	15970	15970	15960	70
487	20240321	120200	4795643600	15970	15980	15980	15970	316
488	20240321	120100	4790597030	15980	15980	15980	15980	30
489	20240321	120000	4790117630	15980	15960	15990	15960	209
490	20240321	115900	4786778440	15970	15960	15970	15960	320
491	20240321	115800	4781668660	15970	15970	15970	15960	229
492	20240321	115700	4778013530	15970	15970	15970	15960	602
493	20240321	115600	4768400930	15970	15970	15970	15970	76
494	20240321	115500	4767187210	15970	15970	15970	15970	672
495	20240321	115400	4756455370	15980	15980	15980	15980	290
496	20240321	115300	4751821170	15980	15980	15980	15980	412
497	20240321	115200	4745237410	15980	15980	15980	15970	88
498	20240321	115100	4743831870	15990	15980	15990	15960	3567
499	20240321	115000	4686869580	15990	16030	16030	15990	305
500	20240321	114900	4681991910	16030	16000	16030	15990	410
501	20240321	114800	4675430370	16000	16000	16030	16000	682
502	20240321	114700	4664509140	15990	16000	16000	15990	14
503	20240321	114600	4664285230	15990	15990	15990	15990	7
504	20240321	114500	4664173300	15980	15990	15990	15980	317
505	20240321	114400	4659104950	16020	15980	16020	15980	522
506	20240321	114300	4650743910	16020	15990	16020	15980	44
507	20240321	114200	4650040480	15990	16000	16020	15990	2269
508	20240321	114100	4613750900	16000	16010	16020	16000	359
509	20240321	114000	4608004250	16000	16000	16000	16000	69
510	20240321	113900	4606900250	15990	16000	16000	15990	756
511	20240321	113800	4594804400	16020	16000	16020	16000	327
512	20240321	113700	4589572360	15990	15990	16000	15990	517
513	20240321	113600	4581304150	15980	15980	15990	15980	403
514	20240321	113500	4574864170	15980	15980	15990	15980	821
515	20240321	113400	4561744580	15980	15970	15980	15970	797
516	20240321	113300	4549013630	15980	15980	15990	15980	939
517	20240321	113200	4534008310	15980	15990	15990	15980	304
518	20240321	113100	4529148980	15990	16000	16000	15980	1257
519	20240321	113000	4509054690	16000	16020	16020	16000	208
520	20240321	112900	4505726600	16010	16000	16010	16000	536
521	20240321	112800	4497148050	16010	16010	16020	16000	104
522	20240321	112700	4495483130	16010	16020	16020	16000	18
523	20240321	112600	4495195040	16000	16000	16000	15990	1008
524	20240321	112500	4479072980	16000	16000	16000	15990	812
525	20240321	112400	4466087700	16000	16010	16020	16000	1793
526	20240321	112300	4437392350	16010	16020	16020	16000	542
527	20240321	112200	4428714890	16020	16010	16020	16010	66
528	20240321	112100	4427657610	16020	16010	16020	16010	249
529	20240321	112000	4423669310	16010	16020	16020	16010	259
530	20240321	111900	4419520970	16020	16010	16020	16010	325
531	20240321	111800	4414317710	16010	16050	16050	16010	159
532	20240321	111700	4411769520	16050	16030	16050	16010	1658
533	20240321	111600	4385214920	16020	16040	16060	16020	274
534	20240321	111500	4380824590	16040	16030	16060	16020	273
535	20240321	111400	4376449740	16030	16030	16030	16020	368
536	20240321	111300	4370551200	16030	16030	16030	16030	50
537	20240321	111200	4369749700	16030	16050	16050	16030	709
538	20240321	111100	4358370570	16060	16050	16060	16050	355
539	20240321	111000	4352672670	16050	16040	16050	16020	1276
540	20240321	110900	4332218450	16050	16050	16050	16050	212
541	20240321	110800	4328815850	16050	16060	16060	16040	462
542	20240321	110700	4321399960	16070	16060	16070	16050	191
543	20240321	110600	4318332450	16060	16060	16060	16050	47
544	20240321	110500	4317578000	16060	16040	16060	16040	464
545	20240321	110400	4310133810	16040	16040	16050	16030	698
546	20240321	110300	4298938010	16040	16040	16040	16030	296
547	20240321	110200	4294190180	16040	16070	16080	16040	985
548	20240321	110100	4278385640	16070	16090	16100	16070	344
549	20240321	110000	4272855210	16100	16100	16110	16080	320
550	20240321	105900	4267707940	16080	16110	16110	16080	1211
551	20240321	105800	4248210820	16110	16100	16110	16090	301
552	20240321	105700	4243363900	16100	16110	16110	16100	416
553	20240321	105600	4236665950	16110	16120	16120	16110	305
554	20240321	105500	4231752390	16110	16110	16110	16110	40
555	20240321	105400	4231107990	16110	16120	16120	16110	304
556	20240321	105300	4226210040	16130	16150	16150	16110	726
557	20240321	105200	4214496660	16160	16110	16160	16100	1945
558	20240321	105100	4183122080	16110	16100	16110	16100	496
559	20240321	105000	4175135850	16090	16100	16100	16090	481
560	20240321	104900	4167392800	16100	16090	16100	16080	942
561	20240321	104800	4152229240	16090	16100	16110	16090	647
562	20240321	104700	4141812460	16100	16130	16130	16100	1954
563	20240321	104600	4110326440	16120	16050	16140	16050	3715
564	20240321	104500	4050537820	16050	16010	16050	16010	2178
565	20240321	104400	4015645530	16000	16000	16010	16000	853
566	20240321	104300	4001996140	16010	16020	16020	16000	86
567	20240321	104200	4000619270	16020	16010	16020	16000	951
568	20240321	104100	3985394610	15990	15980	15990	15970	467
569	20240321	104000	3977929450	15970	15990	15990	15970	680
570	20240321	103900	3967065460	15990	16000	16010	15990	1063
571	20240321	103800	3950057560	16000	16040	16040	16000	190
572	20240321	103700	3947017360	16040	16040	16050	16040	511
573	20240321	103600	3938816870	15980	16020	16050	15980	460
574	20240321	103500	3931449300	16050	16010	16050	16010	700
575	20240321	103400	3920226110	16020	15960	16030	15950	672
576	20240321	103300	3909479090	15960	15960	15960	15950	3863
577	20240321	103200	3847833480	15950	15950	15960	15950	909
578	20240321	103100	3833334070	15960	15980	15980	15950	904
579	20240321	103000	3818904640	15980	15980	15980	15960	729
580	20240321	102900	3807261330	15980	16020	16030	15980	10316
581	20240321	102800	3642212280	16020	16030	16030	16010	1407
582	20240321	102700	3619673000	16020	16050	16050	16020	641
583	20240321	102600	3609390690	16060	16050	16060	16050	101
584	20240321	102500	3607769160	16050	16020	16050	16010	261
585	20240321	102400	3603581250	16010	16020	16030	16000	1212
586	20240321	102300	3584174400	16030	16030	16030	16010	1187
587	20240321	102200	3565147530	16030	16020	16030	16020	462
588	20240321	102100	3557745120	16020	16010	16020	16000	1481
589	20240321	102000	3534033670	16010	16020	16020	16010	634
590	20240321	101900	3523883000	16010	16030	16030	16010	376
591	20240321	101800	3517860170	16030	16030	16030	16020	1115
592	20240321	101700	3499992610	16030	16010	16030	16010	156
593	20240321	101600	3497494220	16010	16020	16030	16010	516
594	20240321	101500	3489227430	16020	16010	16030	16000	2752
595	20240321	101400	3445167140	16000	16050	16070	15990	12735
596	20240321	101300	3241160350	16060	16070	16070	16060	1817
597	20240321	101200	3211975720	16070	16070	16070	16070	168
598	20240321	101100	3209275960	16060	16060	16070	16060	393
599	20240321	101000	3202963720	16090	16060	16090	16050	1112
600	20240321	100900	3185101970	16070	16080	16090	16060	261
601	20240321	100800	3180907700	16080	16070	16080	16060	2094
602	20240321	100700	3147250930	16060	16060	16070	16060	391
603	20240321	100600	3140971210	16060	16060	16060	16050	958
604	20240321	100500	3125585760	16060	16060	16060	16050	1551
605	20240321	100400	3100678960	16060	16060	16070	16060	877
606	20240321	100300	3086594010	16060	16060	16070	16060	945
607	20240321	100200	3071416310	16060	16090	16090	16060	382
608	20240321	100100	3065277800	16080	16090	16090	16080	1302
609	20240321	100000	3044329060	16090	16100	16100	16070	180
610	20240321	095900	3041431400	16110	16140	16140	16060	4762
611	20240321	095800	2964860690	16140	16130	16150	16130	1656
612	20240321	095700	2938134260	16160	16110	16170	16110	3511
613	20240321	095600	2881461150	16080	16080	16110	16080	1271
614	20240321	095500	2861006760	16080	16070	16080	16070	1726
615	20240321	095400	2833263980	16090	16080	16090	16070	745
616	20240321	095300	2821284920	16080	16090	16090	16080	444
617	20240321	095200	2814145340	16080	16070	16080	16070	921
618	20240321	095100	2799340530	16070	16080	16090	16070	4529
619	20240321	095000	2726542230	16090	16090	16090	16080	1318
620	20240321	094900	2705339670	16100	16100	16100	16090	1114
621	20240321	094800	2687412850	16100	16110	16110	16100	2745
622	20240321	094700	2643202250	16120	16110	16120	16100	3167
623	20240321	094600	2592172860	16110	16110	16120	16110	1716
624	20240321	094500	2564523140	16160	16120	16160	16110	1480
625	20240321	094400	2540671700	16110	16140	16140	16110	2368
626	20240321	094300	2502488990	16140	16160	16160	16140	918
627	20240321	094200	2487663110	16160	16160	16160	16150	829
628	20240321	094100	2474266790	16150	16160	16160	16150	238
629	20240321	094000	2470421770	16140	16160	16200	16130	473
630	20240321	093900	2462779220	16140	16120	16140	16120	1171
631	20240321	093800	2443890070	16120	16140	16140	16120	829
632	20240321	093700	2430524560	16130	16230	16230	16130	7568
633	20240321	093600	2308159220	16240	16220	16240	16190	729
634	20240321	093500	2296333820	16180	16220	16240	16170	2853
635	20240321	093400	2250103910	16220	16180	16220	16180	256
636	20240321	093300	2245954010	16180	16160	16250	16160	483
637	20240321	093200	2238127250	16260	16200	16270	16140	9363
638	20240321	093100	2086485410	16200	16170	16260	16160	6537
639	20240321	093000	1980414940	16190	16200	16200	16190	209
640	20240321	092900	1977029190	16200	16160	16200	16140	3540
641	20240321	092800	1919839990	16160	16140	16160	16140	835
642	20240321	092700	1906358670	16140	16140	16160	16140	750
643	20240321	092600	1894251060	16160	16220	16230	16150	3747
644	20240321	092500	1833545850	16220	16150	16240	16150	2581
645	20240321	092400	1791676530	16200	16130	16220	16130	4128
646	20240321	092300	1724908820	16130	16160	16160	16130	1729
647	20240321	092200	1696997170	16150	16100	16150	16100	4136
648	20240321	092100	1630288750	16100	16100	16100	16080	2344
649	20240321	092000	1592569110	16100	16090	16100	16080	650
650	20240321	091900	1582111750	16090	16100	16100	16090	2123
651	20240321	091800	1547936830	16100	16100	16110	16100	1312
652	20240321	091700	1526808770	16100	16110	16120	16100	2339
653	20240321	091600	1489130930	16120	16140	16150	16110	667
654	20240321	091500	1478381610	16120	16160	16180	16120	2838
655	20240321	091400	1432598220	16160	16150	16190	16130	5864
656	20240321	091300	1337839690	16130	16150	16150	16120	2314
657	20240321	091200	1300487980	16130	16120	16160	16110	7790
658	20240321	091100	1174876480	16110	16110	16120	16110	1617
659	20240321	091000	1148812690	16110	16110	16130	16100	1797
660	20240321	090900	1119865990	16110	16110	16150	16110	758
661	20240321	090800	1107648380	16110	16160	16170	16110	3484
662	20240321	090700	1051476770	16180	16110	16200	16100	3344
663	20240321	090600	997587860	16100	16200	16210	16100	9814
664	20240321	090500	839048750	16210	16240	16270	16200	4361
665	20240321	090400	768247780	16210	16180	16250	16180	4020
666	20240321	090300	703076950	16180	16190	16190	16170	3660
667	20240321	090200	643846570	16190	16180	16230	16170	5765
668	20240321	090100	550466500	16200	16380	16380	16190	11000
669	20240321	090000	371672000	16380	16300	16400	16280	22751