KissMeData/417970/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	212700	525073030	15600	15600	15600	15600	511
3	20240318	212600	525073030	15600	15600	15600	15600	0
4	20240318	212500	525073030	15600	15600	15600	15600	0
5	20240318	212400	525073030	15600	15600	15600	15600	0
6	20240318	212300	525073030	15600	15600	15600	15600	0
7	20240318	212200	525073030	15600	15600	15600	15600	0
8	20240318	212100	525073030	15600	15600	15600	15600	0
9	20240318	212000	525073030	15600	15600	15600	15600	0
10	20240318	211900	525073030	15600	15600	15600	15600	0
11	20240318	211800	525073030	15600	15600	15600	15600	0
12	20240318	211700	525073030	15600	15600	15600	15600	0
13	20240318	211600	525073030	15600	15600	15600	15600	0
14	20240318	211500	525073030	15600	15600	15600	15600	0
15	20240318	211400	525073030	15600	15600	15600	15600	0
16	20240318	211300	525073030	15600	15600	15600	15600	0
17	20240318	211200	525073030	15600	15600	15600	15600	0
18	20240318	211100	525073030	15600	15600	15600	15600	0
19	20240318	211000	525073030	15600	15600	15600	15600	0
20	20240318	210900	525073030	15600	15600	15600	15600	0
21	20240318	210800	525073030	15600	15600	15600	15600	0
22	20240318	210700	525073030	15600	15600	15600	15600	0
23	20240318	210600	525073030	15600	15600	15600	15600	0
24	20240318	210500	525073030	15600	15600	15600	15600	0
25	20240318	210400	525073030	15600	15600	15600	15600	0
26	20240318	210300	525073030	15600	15600	15600	15600	0
27	20240318	210200	525073030	15600	15600	15600	15600	0
28	20240318	210100	525073030	15600	15600	15600	15600	0
29	20240318	210000	525073030	15600	15600	15600	15600	0
30	20240318	205900	525073030	15600	15600	15600	15600	0
31	20240318	205800	525073030	15600	15600	15600	15600	0
32	20240318	205700	525073030	15600	15600	15600	15600	511
33	20240318	205600	525073030	15600	15600	15600	15600	0
34	20240318	205500	525073030	15600	15600	15600	15600	0
35	20240318	205400	525073030	15600	15600	15600	15600	0
36	20240318	205300	525073030	15600	15600	15600	15600	0
37	20240318	205200	525073030	15600	15600	15600	15600	0
38	20240318	205100	525073030	15600	15600	15600	15600	0
39	20240318	205000	525073030	15600	15600	15600	15600	0
40	20240318	204900	525073030	15600	15600	15600	15600	0
41	20240318	204800	525073030	15600	15600	15600	15600	0
42	20240318	204700	525073030	15600	15600	15600	15600	0
43	20240318	204600	525073030	15600	15600	15600	15600	0
44	20240318	204500	525073030	15600	15600	15600	15600	0
45	20240318	204400	525073030	15600	15600	15600	15600	0
46	20240318	204300	525073030	15600	15600	15600	15600	0
47	20240318	204200	525073030	15600	15600	15600	15600	0
48	20240318	204100	525073030	15600	15600	15600	15600	0
49	20240318	204000	525073030	15600	15600	15600	15600	0
50	20240318	203900	525073030	15600	15600	15600	15600	0
51	20240318	203800	525073030	15600	15600	15600	15600	0
52	20240318	203700	525073030	15600	15600	15600	15600	0
53	20240318	203600	525073030	15600	15600	15600	15600	0
54	20240318	203500	525073030	15600	15600	15600	15600	0
55	20240318	203400	525073030	15600	15600	15600	15600	0
56	20240318	203300	525073030	15600	15600	15600	15600	0
57	20240318	203200	525073030	15600	15600	15600	15600	0
58	20240318	203100	525073030	15600	15600	15600	15600	0
59	20240318	203000	525073030	15600	15600	15600	15600	0
60	20240318	202900	525073030	15600	15600	15600	15600	0
61	20240318	202800	525073030	15600	15600	15600	15600	0
62	20240318	202700	525073030	15600	15600	15600	15600	511
63	20240318	202600	525073030	15600	15600	15600	15600	0
64	20240318	202500	525073030	15600	15600	15600	15600	0
65	20240318	202400	525073030	15600	15600	15600	15600	0
66	20240318	202300	525073030	15600	15600	15600	15600	0
67	20240318	202200	525073030	15600	15600	15600	15600	0
68	20240318	202100	525073030	15600	15600	15600	15600	0
69	20240318	202000	525073030	15600	15600	15600	15600	0
70	20240318	201900	525073030	15600	15600	15600	15600	0
71	20240318	201800	525073030	15600	15600	15600	15600	0
72	20240318	201700	525073030	15600	15600	15600	15600	0
73	20240318	201600	525073030	15600	15600	15600	15600	0
74	20240318	201500	525073030	15600	15600	15600	15600	0
75	20240318	201400	525073030	15600	15600	15600	15600	0
76	20240318	201300	525073030	15600	15600	15600	15600	0
77	20240318	201200	525073030	15600	15600	15600	15600	0
78	20240318	201100	525073030	15600	15600	15600	15600	0
79	20240318	201000	525073030	15600	15600	15600	15600	0
80	20240318	200900	525073030	15600	15600	15600	15600	0
81	20240318	200800	525073030	15600	15600	15600	15600	0
82	20240318	200700	525073030	15600	15600	15600	15600	0
83	20240318	200600	525073030	15600	15600	15600	15600	0
84	20240318	200500	525073030	15600	15600	15600	15600	0
85	20240318	200400	525073030	15600	15600	15600	15600	0
86	20240318	200300	525073030	15600	15600	15600	15600	0
87	20240318	200200	525073030	15600	15600	15600	15600	0
88	20240318	200100	525073030	15600	15600	15600	15600	0
89	20240318	200000	525073030	15600	15600	15600	15600	0
90	20240318	195900	525073030	15600	15600	15600	15600	0
91	20240318	195800	525073030	15600	15600	15600	15600	0
92	20240318	195700	525073030	15600	15600	15600	15600	511
93	20240318	195600	525073030	15600	15600	15600	15600	0
94	20240318	195500	525073030	15600	15600	15600	15600	0
95	20240318	195400	525073030	15600	15600	15600	15600	0
96	20240318	195300	525073030	15600	15600	15600	15600	0
97	20240318	195200	525073030	15600	15600	15600	15600	0
98	20240318	195100	525073030	15600	15600	15600	15600	0
99	20240318	195000	525073030	15600	15600	15600	15600	0
100	20240318	194900	525073030	15600	15600	15600	15600	0
101	20240318	194800	525073030	15600	15600	15600	15600	0
102	20240318	194700	525073030	15600	15600	15600	15600	0
103	20240318	194600	525073030	15600	15600	15600	15600	0
104	20240318	194500	525073030	15600	15600	15600	15600	0
105	20240318	194400	525073030	15600	15600	15600	15600	0
106	20240318	194300	525073030	15600	15600	15600	15600	0
107	20240318	194200	525073030	15600	15600	15600	15600	0
108	20240318	194100	525073030	15600	15600	15600	15600	0
109	20240318	194000	525073030	15600	15600	15600	15600	0
110	20240318	193900	525073030	15600	15600	15600	15600	0
111	20240318	193800	525073030	15600	15600	15600	15600	0
112	20240318	193700	525073030	15600	15600	15600	15600	0
113	20240318	193600	525073030	15600	15600	15600	15600	0
114	20240318	193500	525073030	15600	15600	15600	15600	0
115	20240318	193400	525073030	15600	15600	15600	15600	0
116	20240318	193300	525073030	15600	15600	15600	15600	0
117	20240318	193200	525073030	15600	15600	15600	15600	0
118	20240318	193100	525073030	15600	15600	15600	15600	0
119	20240318	193000	525073030	15600	15600	15600	15600	0
120	20240318	192900	525073030	15600	15600	15600	15600	0
121	20240318	192800	525073030	15600	15600	15600	15600	0
122	20240318	192700	525073030	15600	15600	15600	15600	511
123	20240318	192600	525073030	15600	15600	15600	15600	0
124	20240318	192500	525073030	15600	15600	15600	15600	0
125	20240318	192400	525073030	15600	15600	15600	15600	0
126	20240318	192300	525073030	15600	15600	15600	15600	0
127	20240318	192200	525073030	15600	15600	15600	15600	0
128	20240318	192100	525073030	15600	15600	15600	15600	0
129	20240318	192000	525073030	15600	15600	15600	15600	0
130	20240318	191900	525073030	15600	15600	15600	15600	0
131	20240318	191800	525073030	15600	15600	15600	15600	0
132	20240318	191700	525073030	15600	15600	15600	15600	0
133	20240318	191600	525073030	15600	15600	15600	15600	0
134	20240318	191500	525073030	15600	15600	15600	15600	0
135	20240318	191400	525073030	15600	15600	15600	15600	0
136	20240318	191300	525073030	15600	15600	15600	15600	0
137	20240318	191200	525073030	15600	15600	15600	15600	0
138	20240318	191100	525073030	15600	15600	15600	15600	0
139	20240318	191000	525073030	15600	15600	15600	15600	0
140	20240318	190900	525073030	15600	15600	15600	15600	0
141	20240318	190800	525073030	15600	15600	15600	15600	0
142	20240318	190700	525073030	15600	15600	15600	15600	0
143	20240318	190600	525073030	15600	15600	15600	15600	0
144	20240318	190500	525073030	15600	15600	15600	15600	0
145	20240318	190400	525073030	15600	15600	15600	15600	0
146	20240318	190300	525073030	15600	15600	15600	15600	0
147	20240318	190200	525073030	15600	15600	15600	15600	0
148	20240318	190100	525073030	15600	15600	15600	15600	0
149	20240318	190000	525073030	15600	15600	15600	15600	0
150	20240318	185900	525073030	15600	15600	15600	15600	0
151	20240318	185800	525073030	15600	15600	15600	15600	0
152	20240318	185700	525073030	15600	15600	15600	15600	511
153	20240318	185600	525073030	15600	15600	15600	15600	0
154	20240318	185500	525073030	15600	15600	15600	15600	0
155	20240318	185400	525073030	15600	15600	15600	15600	0
156	20240318	185300	525073030	15600	15600	15600	15600	0
157	20240318	185200	525073030	15600	15600	15600	15600	0
158	20240318	185100	525073030	15600	15600	15600	15600	0
159	20240318	185000	525073030	15600	15600	15600	15600	0
160	20240318	184900	525073030	15600	15600	15600	15600	0
161	20240318	184800	525073030	15600	15600	15600	15600	0
162	20240318	184700	525073030	15600	15600	15600	15600	0
163	20240318	184600	525073030	15600	15600	15600	15600	0
164	20240318	184500	525073030	15600	15600	15600	15600	0
165	20240318	184400	525073030	15600	15600	15600	15600	0
166	20240318	184300	525073030	15600	15600	15600	15600	0
167	20240318	184200	525073030	15600	15600	15600	15600	0
168	20240318	184100	525073030	15600	15600	15600	15600	0
169	20240318	184000	525073030	15600	15600	15600	15600	0
170	20240318	183900	525073030	15600	15600	15600	15600	0
171	20240318	183800	525073030	15600	15600	15600	15600	0
172	20240318	183700	525073030	15600	15600	15600	15600	0
173	20240318	183600	525073030	15600	15600	15600	15600	0
174	20240318	183500	525073030	15600	15600	15600	15600	0
175	20240318	183400	525073030	15600	15600	15600	15600	0
176	20240318	183300	525073030	15600	15600	15600	15600	0
177	20240318	183200	525073030	15600	15600	15600	15600	0
178	20240318	183100	525073030	15600	15600	15600	15600	0
179	20240318	183000	525073030	15600	15600	15600	15600	0
180	20240318	182900	525073030	15600	15600	15600	15600	0
181	20240318	182800	525073030	15600	15600	15600	15600	0
182	20240318	182700	525073030	15600	15600	15600	15600	511
183	20240318	182600	525073030	15600	15600	15600	15600	0
184	20240318	182500	525073030	15600	15600	15600	15600	0
185	20240318	182400	525073030	15600	15600	15600	15600	0
186	20240318	182300	525073030	15600	15600	15600	15600	0
187	20240318	182200	525073030	15600	15600	15600	15600	0
188	20240318	182100	525073030	15600	15600	15600	15600	0
189	20240318	182000	525073030	15600	15600	15600	15600	0
190	20240318	181900	525073030	15600	15600	15600	15600	0
191	20240318	181800	525073030	15600	15600	15600	15600	0
192	20240318	181700	525073030	15600	15600	15600	15600	0
193	20240318	181600	525073030	15600	15600	15600	15600	0
194	20240318	181500	525073030	15600	15600	15600	15600	0
195	20240318	181400	525073030	15600	15600	15600	15600	0
196	20240318	181300	525073030	15600	15600	15600	15600	0
197	20240318	181200	525073030	15600	15600	15600	15600	0
198	20240318	181100	525073030	15600	15600	15600	15600	0
199	20240318	181000	525073030	15600	15600	15600	15600	0
200	20240318	180900	525073030	15600	15600	15600	15600	0
201	20240318	180800	525073030	15600	15600	15600	15600	0
202	20240318	180700	525073030	15600	15600	15600	15600	0
203	20240318	180600	525073030	15600	15600	15600	15600	0
204	20240318	180500	525073030	15600	15600	15600	15600	0
205	20240318	180400	525073030	15600	15600	15600	15600	0
206	20240318	180300	525073030	15600	15600	15600	15600	0
207	20240318	180200	525073030	15600	15600	15600	15600	0
208	20240318	180100	525073030	15600	15600	15600	15600	0
209	20240318	180000	525073030	15600	15600	15600	15600	0
210	20240318	175900	525073030	15600	15600	15600	15600	0
211	20240318	175800	525073030	15600	15600	15600	15600	0
212	20240318	175700	525073030	15600	15600	15600	15600	511
213	20240318	175600	525073030	15600	15600	15600	15600	0
214	20240318	175500	525073030	15600	15600	15600	15600	0
215	20240318	175400	525073030	15600	15600	15600	15600	0
216	20240318	175300	525073030	15600	15600	15600	15600	0
217	20240318	175200	525073030	15600	15600	15600	15600	0
218	20240318	175100	525073030	15600	15600	15600	15600	0
219	20240318	175000	525073030	15600	15600	15600	15600	0
220	20240318	174900	525073030	15600	15600	15600	15600	0
221	20240318	174800	525073030	15600	15600	15600	15600	0
222	20240318	174700	525073030	15600	15600	15600	15600	0
223	20240318	174600	525073030	15600	15600	15600	15600	0
224	20240318	174500	525073030	15600	15600	15600	15600	0
225	20240318	174400	525073030	15600	15600	15600	15600	0
226	20240318	174300	525073030	15600	15600	15600	15600	0
227	20240318	174200	525073030	15600	15600	15600	15600	0
228	20240318	174100	525073030	15600	15600	15600	15600	0
229	20240318	174000	525073030	15600	15600	15600	15600	0
230	20240318	173900	525073030	15600	15600	15600	15600	0
231	20240318	173800	525073030	15600	15600	15600	15600	0
232	20240318	173700	525073030	15600	15600	15600	15600	0
233	20240318	173600	525073030	15600	15600	15600	15600	0
234	20240318	173500	525073030	15600	15600	15600	15600	0
235	20240318	173400	525073030	15600	15600	15600	15600	0
236	20240318	173300	525073030	15600	15600	15600	15600	0
237	20240318	173200	525073030	15600	15600	15600	15600	0
238	20240318	173100	525073030	15600	15600	15600	15600	0
239	20240318	173000	525073030	15600	15600	15600	15600	0
240	20240318	172900	525073030	15600	15600	15600	15600	0
241	20240318	172800	525073030	15600	15600	15600	15600	0
242	20240318	172700	525073030	15600	15600	15600	15600	511
243	20240318	172600	525073030	15600	15600	15600	15600	0
244	20240318	172500	525073030	15600	15600	15600	15600	0
245	20240318	172400	525073030	15600	15600	15600	15600	0
246	20240318	172300	525073030	15600	15600	15600	15600	0
247	20240318	172200	525073030	15600	15600	15600	15600	0
248	20240318	172100	525073030	15600	15600	15600	15600	0
249	20240318	172000	525073030	15600	15600	15600	15600	0
250	20240318	171900	525073030	15600	15600	15600	15600	0
251	20240318	171800	525073030	15600	15600	15600	15600	0
252	20240318	171700	525073030	15600	15600	15600	15600	0
253	20240318	171600	525073030	15600	15600	15600	15600	0
254	20240318	171500	525073030	15600	15600	15600	15600	0
255	20240318	171400	525073030	15600	15600	15600	15600	0
256	20240318	171300	525073030	15600	15600	15600	15600	0
257	20240318	171200	525073030	15600	15600	15600	15600	0
258	20240318	171100	525073030	15600	15600	15600	15600	0
259	20240318	171000	525073030	15600	15600	15600	15600	0
260	20240318	170900	525073030	15600	15600	15600	15600	0
261	20240318	170800	525073030	15600	15600	15600	15600	0
262	20240318	170700	525073030	15600	15600	15600	15600	0
263	20240318	170600	525073030	15600	15600	15600	15600	0
264	20240318	170500	525073030	15600	15600	15600	15600	0
265	20240318	170400	525073030	15600	15600	15600	15600	0
266	20240318	170300	525073030	15600	15600	15600	15600	0
267	20240318	170200	525073030	15600	15600	15600	15600	0
268	20240318	170100	525073030	15600	15600	15600	15600	0
269	20240318	170000	525073030	15600	15600	15600	15600	0
270	20240318	165900	525073030	15600	15600	15600	15600	0
271	20240318	165800	525073030	15600	15600	15600	15600	0
272	20240318	165700	525073030	15600	15600	15600	15600	511
273	20240318	165600	525073030	15600	15600	15600	15600	0
274	20240318	165500	525073030	15600	15600	15600	15600	0
275	20240318	165400	525073030	15600	15600	15600	15600	0
276	20240318	165300	525073030	15600	15600	15600	15600	0
277	20240318	165200	525073030	15600	15600	15600	15600	0
278	20240318	165100	525073030	15600	15600	15600	15600	0
279	20240318	165000	525073030	15600	15600	15600	15600	0
280	20240318	164900	525073030	15600	15600	15600	15600	0
281	20240318	164800	525073030	15600	15600	15600	15600	0
282	20240318	164700	525073030	15600	15600	15600	15600	0
283	20240318	164600	525073030	15600	15600	15600	15600	0
284	20240318	164500	525073030	15600	15600	15600	15600	0
285	20240318	164400	525073030	15600	15600	15600	15600	0
286	20240318	164300	525073030	15600	15600	15600	15600	0
287	20240318	164200	525073030	15600	15600	15600	15600	0
288	20240318	164100	525073030	15600	15600	15600	15600	0
289	20240318	164000	525073030	15600	15600	15600	15600	0
290	20240318	163900	525073030	15600	15600	15600	15600	0
291	20240318	163800	525073030	15600	15600	15600	15600	0
292	20240318	163700	525073030	15600	15600	15600	15600	0
293	20240318	163600	525073030	15600	15600	15600	15600	0
294	20240318	163500	525073030	15600	15600	15600	15600	0
295	20240318	163400	525073030	15600	15600	15600	15600	0
296	20240318	163300	525073030	15600	15600	15600	15600	0
297	20240318	163200	525073030	15600	15600	15600	15600	0
298	20240318	163100	525073030	15600	15600	15600	15600	0
299	20240318	163000	525073030	15600	15600	15600	15600	0
300	20240318	162900	525073030	15600	15600	15600	15600	0
301	20240318	162800	525073030	15600	15600	15600	15600	0
302	20240318	162700	525073030	15600	15600	15600	15600	511
303	20240318	162600	525073030	15600	15600	15600	15600	0
304	20240318	162500	525073030	15600	15600	15600	15600	0
305	20240318	162400	525073030	15600	15600	15600	15600	0
306	20240318	162300	525073030	15600	15600	15600	15600	0
307	20240318	162200	525073030	15600	15600	15600	15600	0
308	20240318	162100	525073030	15600	15600	15600	15600	0
309	20240318	162000	525073030	15600	15600	15600	15600	0
310	20240318	161900	525073030	15600	15600	15600	15600	0
311	20240318	161800	525073030	15600	15600	15600	15600	0
312	20240318	161700	525073030	15600	15600	15600	15600	0
313	20240318	161600	525073030	15600	15600	15600	15600	0
314	20240318	161500	525073030	15600	15600	15600	15600	0
315	20240318	161400	525073030	15600	15600	15600	15600	0
316	20240318	161300	525073030	15600	15600	15600	15600	0
317	20240318	161200	525073030	15600	15600	15600	15600	0
318	20240318	161100	525073030	15600	15600	15600	15600	0
319	20240318	161000	525073030	15600	15600	15600	15600	0
320	20240318	160900	525073030	15600	15600	15600	15600	0
321	20240318	160800	525073030	15600	15600	15600	15600	0
322	20240318	160700	525073030	15600	15600	15600	15600	0
323	20240318	160600	525073030	15600	15600	15600	15600	0
324	20240318	160500	525073030	15600	15600	15600	15600	0
325	20240318	160400	525073030	15600	15600	15600	15600	0
326	20240318	160300	525073030	15600	15600	15600	15600	0
327	20240318	160200	525073030	15600	15600	15600	15600	0
328	20240318	160100	525073030	15600	15600	15600	15600	0
329	20240318	160000	525073030	15600	15600	15600	15600	0
330	20240318	155900	525073030	15600	15600	15600	15600	0
331	20240318	155800	525073030	15600	15600	15600	15600	0
332	20240318	155700	525073030	15600	15600	15600	15600	511
333	20240318	155600	525073030	15600	15600	15600	15600	0
334	20240318	155500	525073030	15600	15600	15600	15600	0
335	20240318	155400	525073030	15600	15600	15600	15600	0
336	20240318	155300	525073030	15600	15600	15600	15600	0
337	20240318	155200	525073030	15600	15600	15600	15600	0
338	20240318	155100	525073030	15600	15600	15600	15600	0
339	20240318	155000	525073030	15600	15600	15600	15600	0
340	20240318	154900	525073030	15600	15600	15600	15600	0
341	20240318	154800	525073030	15600	15600	15600	15600	0
342	20240318	154700	525073030	15600	15600	15600	15600	0
343	20240318	154600	525073030	15600	15600	15600	15600	0
344	20240318	154500	525073030	15600	15600	15600	15600	0
345	20240318	154400	525073030	15600	15600	15600	15600	0
346	20240318	154300	525073030	15600	15600	15600	15600	0
347	20240318	154200	525073030	15600	15600	15600	15600	0
348	20240318	154100	525073030	15600	15600	15600	15600	0
349	20240318	154000	525073030	15600	15600	15600	15600	0
350	20240318	153900	525073030	15600	15600	15600	15600	0
351	20240318	153800	525073030	15600	15600	15600	15600	0
352	20240318	153700	525073030	15600	15600	15600	15600	0
353	20240318	153600	525073030	15600	15600	15600	15600	0
354	20240318	153500	525073030	15600	15600	15600	15600	0
355	20240318	153400	525073030	15600	15600	15600	15600	0
356	20240318	153300	525073030	15600	15600	15600	15600	0
357	20240318	153200	525073030	15600	15600	15600	15600	0
358	20240318	153100	525073030	15600	15600	15600	15600	0
359	20240318	153000	525073030	15600	15600	15600	15600	511
360	20240318	152900	517101430	15620	15620	15620	15620	0
361	20240318	152800	517101430	15620	15620	15620	15620	0
362	20240318	152700	517101430	15620	15620	15620	15620	0
363	20240318	152600	517101430	15620	15620	15620	15620	0
364	20240318	152500	517101430	15620	15620	15620	15620	0
365	20240318	152400	517101430	15620	15620	15620	15620	0
366	20240318	152300	517101430	15620	15620	15620	15620	0
367	20240318	152200	517101430	15620	15620	15620	15620	0
368	20240318	152100	517101430	15620	15620	15620	15620	0
369	20240318	152000	517101430	15620	15620	15620	15620	0
370	20240318	151900	517101430	15620	15620	15620	15620	6
371	20240318	151800	517007710	15620	15550	15620	15520	71
372	20240318	151700	515903940	15620	15620	15620	15620	0
373	20240318	151600	515903940	15620	15620	15620	15620	50
374	20240318	151500	515122940	15620	15520	15620	15510	273
375	20240318	151400	510885940	15530	15530	15530	15530	100
376	20240318	151300	509332940	15530	15530	15530	15520	240
377	20240318	151200	505605820	15620	15530	15620	15530	37
378	20240318	151100	505030770	15530	15530	15530	15530	23
379	20240318	151000	504673580	15530	15540	15540	15530	100
380	20240318	150900	503120570	15540	15540	15540	15540	7
381	20240318	150800	503011790	15550	15550	15550	15550	1
382	20240318	150700	502996240	15550	15550	15550	15550	10
383	20240318	150600	502840740	15550	15540	15550	15530	110
384	20240318	150500	501131650	15540	15550	15550	15540	31
385	20240318	150400	500649740	15540	15540	15540	15540	10
386	20240318	150300	500494340	15620	15620	15620	15620	0
387	20240318	150200	500494340	15620	15620	15620	15620	0
388	20240318	150100	500494340	15620	15620	15620	15620	0
389	20240318	150000	500494340	15620	15620	15620	15620	230
390	20240318	145900	496901740	15630	15530	15630	15530	25
391	20240318	145800	496513290	15610	15610	15610	15610	7
392	20240318	145700	496404020	15590	15580	15590	15580	65
393	20240318	145600	495391310	15530	15530	15530	15530	20
394	20240318	145500	495080710	15530	15530	15530	15530	0
395	20240318	145400	495080710	15530	15530	15530	15530	30
396	20240318	145300	494614810	15610	15610	15610	15610	0
397	20240318	145200	494614810	15610	15580	15610	15580	15
398	20240318	145100	494381080	15630	15630	15630	15630	0
399	20240318	145000	494381080	15630	15630	15630	15630	0
400	20240318	144900	494381080	15630	15580	15630	15580	9
401	20240318	144800	494240810	15630	15630	15630	15630	0
402	20240318	144700	494240810	15630	15570	15630	15570	280
403	20240318	144600	489878420	15570	15570	15570	15570	128
404	20240318	144500	487885460	15560	15560	15560	15560	0
405	20240318	144400	487885460	15560	15560	15560	15560	0
406	20240318	144300	487885460	15560	15560	15560	15560	0
407	20240318	144200	487885460	15560	15560	15560	15560	6
408	20240318	144100	487792100	15570	15570	15570	15570	11
409	20240318	144000	487620830	15580	15580	15580	15580	0
410	20240318	143900	487620830	15580	15580	15580	15580	0
411	20240318	143800	487620830	15580	15580	15580	15580	0
412	20240318	143700	487620830	15580	15580	15580	15580	1
413	20240318	143600	487605250	15580	15580	15580	15580	1
414	20240318	143500	487589670	15480	15480	15480	15480	2
415	20240318	143400	487558710	15480	15480	15480	15480	161
416	20240318	143300	485066430	15480	15480	15480	15480	0
417	20240318	143200	485066430	15480	15480	15480	15480	5
418	20240318	143100	484989030	15480	15480	15480	15480	0
419	20240318	143000	484989030	15480	15510	15510	15480	128
420	20240318	142900	483005870	15510	15510	15510	15510	50
421	20240318	142800	482230370	15530	15530	15530	15530	0
422	20240318	142700	482230370	15530	15530	15530	15530	0
423	20240318	142600	482230370	15530	15530	15530	15530	0
424	20240318	142500	482230370	15530	15530	15530	15530	0
425	20240318	142400	482230370	15530	15520	15530	15520	33
426	20240318	142300	481718200	15530	15530	15530	15530	0
427	20240318	142200	481718200	15530	15530	15530	15530	55
428	20240318	142100	480864050	15530	15530	15530	15530	34
429	20240318	142000	480336030	15540	15540	15540	15540	0
430	20240318	141900	480336030	15540	15540	15540	15540	0
431	20240318	141800	480336030	15540	15550	15560	15540	45
432	20240318	141700	479636290	15550	15550	15550	15550	0
433	20240318	141600	479636290	15550	15550	15550	15550	0
434	20240318	141500	479636290	15550	15560	15560	15540	119
435	20240318	141400	477786310	15590	15590	15590	15590	0
436	20240318	141300	477786310	15590	15590	15590	15590	0
437	20240318	141200	477786310	15590	15590	15590	15590	0
438	20240318	141100	477786310	15590	15590	15590	15590	10
439	20240318	141000	477630410	15560	15560	15560	15560	0
440	20240318	140900	477630410	15560	15560	15560	15560	0
441	20240318	140800	477630410	15560	15570	15570	15560	122
442	20240318	140700	475731290	15560	15560	15560	15560	0
443	20240318	140600	475731290	15560	15560	15560	15560	0
444	20240318	140500	475731290	15560	15560	15560	15560	0
445	20240318	140400	475731290	15560	15560	15560	15560	0
446	20240318	140300	475731290	15560	15570	15570	15560	76
447	20240318	140200	474548070	15580	15600	15600	15580	127
448	20240318	140100	472568500	15610	15610	15610	15610	0
449	20240318	140000	472568500	15610	15610	15610	15610	0
450	20240318	135900	472568500	15610	15610	15610	15610	0
451	20240318	135800	472568500	15610	15620	15620	15610	115
452	20240318	135700	470773090	15630	15630	15630	15630	0
453	20240318	135600	470773090	15630	15630	15630	15630	0
454	20240318	135500	470773090	15630	15630	15630	15630	0
455	20240318	135400	470773090	15630	15630	15630	15630	0
456	20240318	135300	470773090	15630	15630	15630	15630	0
457	20240318	135200	470773090	15630	15630	15630	15630	0
458	20240318	135100	470773090	15630	15630	15630	15630	3
459	20240318	135000	470726200	15630	15630	15630	15630	0
460	20240318	134900	470726200	15630	15640	15640	15630	59
461	20240318	134800	469804000	15630	15650	15650	15630	57
462	20240318	134700	468912260	15660	15660	15660	15660	15
463	20240318	134600	468677360	15660	15660	15660	15660	0
464	20240318	134500	468677360	15660	15660	15660	15660	0
465	20240318	134400	468677360	15660	15660	15660	15660	0
466	20240318	134300	468677360	15660	15660	15660	15660	0
467	20240318	134200	468677360	15660	15660	15660	15660	2
468	20240318	134100	468646040	15660	15660	15660	15660	0
469	20240318	134000	468646040	15660	15660	15660	15660	0
470	20240318	133900	468646040	15660	15660	15660	15660	0
471	20240318	133800	468646040	15660	15660	15660	15660	1
472	20240318	133700	468630380	15660	15660	15660	15660	1
473	20240318	133600	468614720	15660	15660	15660	15660	50
474	20240318	133500	467831720	15660	15660	15660	15660	0
475	20240318	133400	467831720	15660	15660	15660	15660	2
476	20240318	133300	467800400	15760	15760	15760	15760	0
477	20240318	133200	467800400	15760	15760	15760	15760	4
478	20240318	133100	467737360	15660	15660	15660	15660	0
479	20240318	133000	467737360	15660	15660	15660	15660	0
480	20240318	132900	467737360	15660	15660	15660	15660	0
481	20240318	132800	467737360	15660	15660	15660	15660	0
482	20240318	132700	467737360	15660	15660	15660	15660	0
483	20240318	132600	467737360	15660	15660	15660	15660	0
484	20240318	132500	467737360	15660	15660	15660	15660	0
485	20240318	132400	467737360	15660	15660	15660	15660	0
486	20240318	132300	467737360	15660	15660	15660	15660	56
487	20240318	132200	466860400	15760	15760	15760	15760	1
488	20240318	132100	466844640	15790	15790	15790	15790	0
489	20240318	132000	466844640	15790	15790	15790	15790	0
490	20240318	131900	466844640	15790	15790	15790	15790	0
491	20240318	131800	466844640	15790	15790	15790	15790	0
492	20240318	131700	466844640	15790	15770	15790	15770	50
493	20240318	131600	466055540	15780	15760	15780	15760	3
494	20240318	131500	466008220	15780	15680	15780	15680	283
495	20240318	131400	461561440	15660	15660	15660	15660	0
496	20240318	131300	461561440	15660	15660	15660	15660	0
497	20240318	131200	461561440	15660	15660	15660	15660	0
498	20240318	131100	461561440	15660	15660	15660	15660	68
499	20240318	131000	460496560	15640	15640	15640	15640	2
500	20240318	130900	460465280	15650	15650	15650	15650	39
501	20240318	130800	459854930	15670	15680	15680	15670	102
502	20240318	130700	458256270	15680	15680	15680	15680	1
503	20240318	130600	458240590	15690	15690	15690	15690	0
504	20240318	130500	458240590	15690	15690	15690	15690	4
505	20240318	130400	458177830	15690	15690	15690	15690	0
506	20240318	130300	458177830	15690	15700	15700	15690	20
507	20240318	130200	457863980	15800	15800	15800	15800	0
508	20240318	130100	457863980	15800	15800	15800	15800	0
509	20240318	130000	457863980	15800	15800	15800	15800	0
510	20240318	125900	457863980	15800	15800	15800	15800	0
511	20240318	125800	457863980	15800	15800	15800	15800	0
512	20240318	125700	457863980	15800	15800	15800	15800	0
513	20240318	125600	457863980	15800	15800	15800	15800	0
514	20240318	125500	457863980	15800	15800	15800	15800	0
515	20240318	125400	457863980	15800	15800	15800	15800	0
516	20240318	125300	457863980	15800	15790	15800	15790	54
517	20240318	125200	457011010	15800	15800	15800	15800	100
518	20240318	125100	455431010	15790	15720	15790	15680	235
519	20240318	125000	451737610	15730	15730	15730	15730	4
520	20240318	124900	451674690	15730	15730	15730	15730	30
521	20240318	124800	451202790	15800	15800	15800	15800	10
522	20240318	124700	451044790	15800	15800	15800	15750	43
523	20240318	124600	450366640	15800	15810	15810	15800	62
524	20240318	124500	449386720	15710	15710	15710	15710	12
525	20240318	124400	449198200	15920	15870	15920	15870	200
526	20240318	124300	446017350	15880	15710	15880	15710	201
527	20240318	124200	442841960	15720	15720	15720	15720	5
528	20240318	124100	442763360	15720	15720	15720	15720	0
529	20240318	124000	442763360	15720	15730	15730	15720	20
530	20240318	123900	442448860	15720	15720	15720	15720	0
531	20240318	123800	442448860	15720	15720	15720	15720	13
532	20240318	123700	442244500	15730	15740	15740	15730	74
533	20240318	123600	441080330	15740	15870	15880	15740	107
534	20240318	123500	439382210	15880	15880	15900	15870	74
535	20240318	123400	438206530	15900	15890	15900	15890	26
536	20240318	123300	437793190	15920	15730	15920	15730	36
537	20240318	123200	437221970	15730	15730	15730	15730	0
538	20240318	123100	437221970	15730	15750	15750	15730	75
539	20240318	123000	436041120	15740	15760	15760	15740	18
540	20240318	122900	435757660	15930	15690	15930	15690	800
541	20240318	122800	423155530	15550	15550	15550	15550	6
542	20240318	122700	423062230	15700	15640	15700	15640	180
543	20240318	122600	420238480	15680	15650	15680	15640	520
544	20240318	122500	412092250	15660	15660	15660	15660	0
545	20240318	122400	412092250	15660	15620	15660	15620	60
546	20240318	122300	411153180	15560	15560	15560	15560	100
547	20240318	122200	409597180	15540	15540	15540	15540	0
548	20240318	122100	409597180	15540	15560	15560	15540	123
549	20240318	122000	407685590	15560	15560	15560	15560	0
550	20240318	121900	407685590	15560	15560	15560	15560	42
551	20240318	121800	407032070	15560	15560	15560	15560	70
552	20240318	121700	405942870	15660	15660	15660	15660	0
553	20240318	121600	405942870	15660	15600	15660	15600	130
554	20240318	121500	403907250	15660	15600	15660	15600	100
555	20240318	121400	402345870	15660	15660	15660	15660	0
556	20240318	121300	402345870	15660	15660	15660	15660	0
557	20240318	121200	402345870	15660	15660	15660	15660	0
558	20240318	121100	402345870	15660	15660	15660	15660	42
559	20240318	121000	401688150	15650	15650	15650	15650	236
560	20240318	120900	397994750	15660	15660	15660	15660	0
561	20240318	120800	397994750	15660	15630	15660	15630	302
562	20240318	120700	393270170	15540	15540	15540	15540	0
563	20240318	120600	393270170	15540	15540	15540	15540	0
564	20240318	120500	393270170	15540	15540	15540	15540	0
565	20240318	120400	393270170	15540	15540	15540	15540	0
566	20240318	120300	393270170	15540	15540	15540	15540	10
567	20240318	120200	393114770	15610	15610	15610	15610	0
568	20240318	120100	393114770	15610	15610	15610	15610	7
569	20240318	120000	393005500	15620	15620	15630	15620	21
570	20240318	115900	392677310	15630	15630	15630	15630	0
571	20240318	115800	392677310	15630	15630	15630	15630	50
572	20240318	115700	391895810	15530	15530	15530	15530	1
573	20240318	115600	391880280	15500	15520	15520	15500	7
574	20240318	115500	391771730	15640	15640	15640	15640	0
575	20240318	115400	391771730	15640	15640	15640	15630	170
576	20240318	115300	389113200	15640	15640	15640	15640	1
577	20240318	115200	389097560	15640	15640	15640	15640	28
578	20240318	115100	388659640	15640	15640	15640	15640	0
579	20240318	115000	388659640	15640	15610	15640	15460	240
580	20240318	114900	384912560	15610	15610	15610	15610	57
581	20240318	114800	384022790	15610	15600	15610	15600	111
582	20240318	114700	382290930	15610	15500	15610	15500	221
583	20240318	114600	378858920	15520	15520	15520	15520	0
584	20240318	114500	378858920	15520	15520	15520	15520	0
585	20240318	114400	378858920	15520	15520	15520	15520	0
586	20240318	114300	378858920	15520	15520	15520	15520	1
587	20240318	114200	378843400	15490	15490	15490	15490	0
588	20240318	114100	378843400	15490	15490	15490	15490	10
589	20240318	114000	378688500	15500	15500	15500	15500	0
590	20240318	113900	378688500	15500	15500	15500	15500	200
591	20240318	113800	375588500	15520	15520	15520	15520	0
592	20240318	113700	375588500	15520	15520	15520	15520	0
593	20240318	113600	375588500	15520	15520	15520	15520	0
594	20240318	113500	375588500	15520	15520	15520	15520	1
595	20240318	113400	375572980	15520	15520	15520	15520	0
596	20240318	113300	375572980	15520	15520	15520	15520	0
597	20240318	113200	375572980	15520	15520	15520	15520	1
598	20240318	113100	375557460	15500	15500	15500	15500	0
599	20240318	113000	375557460	15500	15500	15500	15500	0
600	20240318	112900	375557460	15500	15500	15500	15500	0
601	20240318	112800	375557460	15500	15500	15500	15500	0
602	20240318	112700	375557460	15500	15500	15500	15500	0
603	20240318	112600	375557460	15500	15500	15500	15500	0
604	20240318	112500	375557460	15500	15500	15500	15500	0
605	20240318	112400	375557460	15500	15500	15500	15500	0
606	20240318	112300	375557460	15500	15470	15500	15470	35
607	20240318	112200	375015680	15460	15460	15460	15460	0
608	20240318	112100	375015680	15460	15460	15460	15460	2
609	20240318	112000	374984760	15460	15460	15460	15460	10
610	20240318	111900	374830160	15450	15450	15450	15450	15
611	20240318	111800	374598410	15420	15420	15420	15420	0
612	20240318	111700	374598410	15420	15420	15420	15420	487
613	20240318	111600	367088870	15420	15460	15460	15420	387
614	20240318	111500	361113920	15470	15470	15470	15470	1
615	20240318	111400	361098450	15480	15510	15510	15480	218
616	20240318	111300	357722050	15510	15510	15510	15510	5
617	20240318	111200	357644500	15510	15510	15510	15510	0
618	20240318	111100	357644500	15510	15510	15510	15510	0
619	20240318	111000	357644500	15510	15510	15510	15510	50
620	20240318	110900	356869000	15510	15510	15510	15510	0
621	20240318	110800	356869000	15510	15510	15510	15510	0
622	20240318	110700	356869000	15510	15520	15520	15510	10
623	20240318	110600	356713860	15500	15500	15500	15500	0
624	20240318	110500	356713860	15500	15500	15500	15500	0
625	20240318	110400	356713860	15500	15500	15500	15500	0
626	20240318	110300	356713860	15500	15500	15500	15500	0
627	20240318	110200	356713860	15500	15500	15500	15500	0
628	20240318	110100	356713860	15500	15500	15500	15500	0
629	20240318	110000	356713860	15500	15500	15500	15500	0
630	20240318	105900	356713860	15500	15610	15610	15500	2
631	20240318	105800	356682750	15600	15590	15600	15590	252
632	20240318	105700	352751560	15510	15510	15510	15510	2
633	20240318	105600	352720540	15490	15500	15500	15490	63
634	20240318	105500	351744650	15490	15490	15490	15490	1
635	20240318	105400	351729160	15510	15510	15510	15510	1
636	20240318	105300	351713650	15510	15510	15510	15510	25
637	20240318	105200	351325900	15500	15500	15500	15500	0
638	20240318	105100	351325900	15500	15500	15500	15500	2
639	20240318	105000	351294900	15510	15510	15510	15510	1
640	20240318	104900	351279390	15510	15540	15540	15510	7
641	20240318	104800	351170740	15550	15580	15580	15550	4
642	20240318	104700	351108480	15590	15590	15590	15590	0
643	20240318	104600	351108480	15590	15590	15590	15590	150
644	20240318	104500	348769980	15590	15610	15610	15590	3
645	20240318	104400	348723180	15600	15600	15600	15600	0
646	20240318	104300	348723180	15600	15600	15600	15600	0
647	20240318	104200	348723180	15600	15610	15610	15600	4
648	20240318	104100	348660750	15620	15570	15620	15570	700
649	20240318	104000	337742830	15450	15460	15460	15450	200
650	20240318	103900	334652270	15630	15470	15640	15470	1502
651	20240318	103800	311228600	15470	15470	15470	15470	0
652	20240318	103700	311228600	15470	15470	15470	15470	1
653	20240318	103600	311213130	15470	15470	15470	15470	0
654	20240318	103500	311213130	15470	15420	15470	15410	86
655	20240318	103400	309887120	15420	15420	15420	15420	5
656	20240318	103300	309810020	15410	15430	15430	15410	44
657	20240318	103200	309131200	15430	15430	15430	15430	30
658	20240318	103100	308668300	15430	15430	15430	15430	0
659	20240318	103000	308668300	15430	15430	15430	15430	6
660	20240318	102900	308575720	15410	15420	15530	15410	388
661	20240318	102800	302594490	15420	15430	15430	15420	31
662	20240318	102700	302116360	15440	15440	15440	15440	74
663	20240318	102600	300973800	15440	15450	15450	15440	21
664	20240318	102500	300649460	15580	15580	15580	15580	0
665	20240318	102400	300649460	15580	15450	15580	15450	41
666	20240318	102300	300014680	15450	15470	15470	15450	20
667	20240318	102200	299705480	15480	15480	15480	15480	210
668	20240318	102100	296454680	15640	15600	15640	15600	60
669	20240318	102000	295518200	15600	15590	15600	15580	101
670	20240318	101900	293943220	15640	15470	15640	15410	805
671	20240318	101800	281467790	15430	15430	15430	15430	0
672	20240318	101700	281467790	15430	15430	15430	15430	110
673	20240318	101600	279770490	15430	15430	15430	15430	30
674	20240318	101500	279307590	15440	15420	15440	15420	140
675	20240318	101400	277146190	15420	15430	15430	15420	159
676	20240318	101300	274692980	15440	15440	15440	15440	176
677	20240318	101200	271975540	15450	15460	15460	15450	97
678	20240318	101100	270476860	15460	15460	15460	15460	1
679	20240318	101000	270461400	15460	15470	15470	15460	554
680	20240318	100900	261892520	15470	15490	15490	15470	244
681	20240318	100800	258115590	15500	15500	15500	15500	70
682	20240318	100700	257030590	15490	15540	15540	15490	210
683	20240318	100600	253776210	15640	15640	15640	15640	0
684	20240318	100500	253776210	15640	15540	15640	15540	24
685	20240318	100400	253401290	15540	15540	15540	15540	26
686	20240318	100300	252997250	15540	15540	15540	15540	0
687	20240318	100200	252997250	15540	15540	15540	15540	2
688	20240318	100100	252966170	15540	15500	15540	15500	113
689	20240318	100000	251214550	15500	15530	15540	15500	62
690	20240318	095900	250252590	15540	15540	15540	15540	11
691	20240318	095800	250081650	15530	15650	15650	15530	182
692	20240318	095700	247254210	15590	15590	15590	15590	10
693	20240318	095600	247098310	15630	15630	15630	15630	10
694	20240318	095500	246942010	15650	15650	15650	15650	100
695	20240318	095400	245377010	15670	15670	15670	15670	1
696	20240318	095300	245361340	15650	15550	15670	15510	535
697	20240318	095200	237044810	15550	15660	15660	15550	74
698	20240318	095100	235894000	15670	15670	15670	15670	4
699	20240318	095000	235831320	15670	15620	15670	15620	25
700	20240318	094900	235439820	15660	15660	15660	15650	21
701	20240318	094800	235111060	15540	15640	15680	15540	454
702	20240318	094700	228050630	15660	15660	15660	15660	41
703	20240318	094600	227408570	15670	15670	15670	15670	0
704	20240318	094500	227408570	15670	15670	15670	15670	695
705	20240318	094400	216517920	15670	15670	15670	15670	20
706	20240318	094300	216204520	15670	15670	15670	15670	0
707	20240318	094200	216204520	15670	15670	15670	15670	5
708	20240318	094100	216126170	15670	15570	15680	15570	111
709	20240318	094000	214388810	15560	15560	15560	15560	136
710	20240318	093900	212272650	15670	15670	15670	15670	0
711	20240318	093800	212272650	15670	15670	15670	15670	7
712	20240318	093700	212162960	15670	15620	15670	15620	70
713	20240318	093600	211068500	15550	15560	15620	15550	144
714	20240318	093500	208828320	15560	15560	15560	15560	10
715	20240318	093400	208672720	15560	15560	15560	15560	3
716	20240318	093300	208626040	15560	15560	15560	15560	0
717	20240318	093200	208626040	15560	15630	15630	15560	222
718	20240318	093100	205168930	15620	15620	15630	15620	59
719	20240318	093000	204247340	15620	15580	15620	15570	176
720	20240318	092900	201504770	15620	15600	15620	15600	71
721	20240318	092800	200396770	15600	15600	15600	15600	30
722	20240318	092700	199928770	15600	15600	15600	15600	0
723	20240318	092600	199928770	15600	15600	15600	15470	108
724	20240318	092500	198245520	15600	15470	15600	15470	501
725	20240318	092400	190430730	15580	15640	15640	15580	15
726	20240318	092300	190196430	15660	15610	15670	15480	60
727	20240318	092200	189259270	15610	15590	15620	15590	96
728	20240318	092100	187761430	15590	15460	15590	15460	264
729	20240318	092000	183667720	15500	15460	15500	15450	61
730	20240318	091900	182724750	15500	15500	15500	15500	30
731	20240318	091800	182259750	15540	15540	15540	15540	0
732	20240318	091700	182259750	15540	15500	15540	15500	6
733	20240318	091600	182166710	15550	15550	15550	15550	10
734	20240318	091500	182011210	15550	15460	15550	15460	14
735	20240318	091400	181794230	15460	15450	15460	15430	137
736	20240318	091300	179678560	15620	15560	15620	15410	661
737	20240318	091200	169468160	15450	15480	15480	15410	1981
738	20240318	091100	138825420	15570	15570	15570	15570	21
739	20240318	091000	138498450	15480	15490	15590	15480	687
740	20240318	090900	127858930	15490	15570	15600	15490	838
741	20240318	090800	114865750	15600	15600	15600	15600	11
742	20240318	090700	114694150	15520	15590	15600	15520	59
743	20240318	090600	113776700	15590	15590	15590	15520	52
744	20240318	090500	112969020	15530	15670	15680	15530	104
745	20240318	090400	111349230	15570	15670	15670	15570	61
746	20240318	090300	110394800	15570	15500	15570	15490	593
747	20240318	090200	101199650	15510	15770	15770	15500	1484
748	20240318	090100	78064170	15760	15770	15990	15760	301
749	20240318	090000	73317090	15770	16000	16000	15770	4595