KissMeData/228670/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	204200	1004578870	15600	15600	15600	15600	6019
3	20240311	204100	1004578870	15600	15600	15600	15600	0
4	20240311	204000	1004578870	15600	15600	15600	15600	0
5	20240311	203900	1004578870	15600	15600	15600	15600	0
6	20240311	203800	1004578870	15600	15600	15600	15600	0
7	20240311	203700	1004578870	15600	15600	15600	15600	0
8	20240311	203600	1004578870	15600	15600	15600	15600	0
9	20240311	203500	1004578870	15600	15600	15600	15600	0
10	20240311	203400	1004578870	15600	15600	15600	15600	0
11	20240311	203300	1004578870	15600	15600	15600	15600	0
12	20240311	203200	1004578870	15600	15600	15600	15600	0
13	20240311	203100	1004578870	15600	15600	15600	15600	0
14	20240311	203000	1004578870	15600	15600	15600	15600	0
15	20240311	202900	1004578870	15600	15600	15600	15600	0
16	20240311	202800	1004578870	15600	15600	15600	15600	0
17	20240311	202700	1004578870	15600	15600	15600	15600	0
18	20240311	202600	1004578870	15600	15600	15600	15600	0
19	20240311	202500	1004578870	15600	15600	15600	15600	0
20	20240311	202400	1004578870	15600	15600	15600	15600	0
21	20240311	202300	1004578870	15600	15600	15600	15600	0
22	20240311	202200	1004578870	15600	15600	15600	15600	0
23	20240311	202100	1004578870	15600	15600	15600	15600	0
24	20240311	202000	1004578870	15600	15600	15600	15600	0
25	20240311	201900	1004578870	15600	15600	15600	15600	0
26	20240311	201800	1004578870	15600	15600	15600	15600	0
27	20240311	201700	1004578870	15600	15600	15600	15600	0
28	20240311	201600	1004578870	15600	15600	15600	15600	0
29	20240311	201500	1004578870	15600	15600	15600	15600	0
30	20240311	201400	1004578870	15600	15600	15600	15600	0
31	20240311	201300	1004578870	15600	15600	15600	15600	0
32	20240311	201200	1004578870	15600	15600	15600	15600	6019
33	20240311	201100	1004578870	15600	15600	15600	15600	0
34	20240311	201000	1004578870	15600	15600	15600	15600	0
35	20240311	200900	1004578870	15600	15600	15600	15600	0
36	20240311	200800	1004578870	15600	15600	15600	15600	0
37	20240311	200700	1004578870	15600	15600	15600	15600	0
38	20240311	200600	1004578870	15600	15600	15600	15600	0
39	20240311	200500	1004578870	15600	15600	15600	15600	0
40	20240311	200400	1004578870	15600	15600	15600	15600	0
41	20240311	200300	1004578870	15600	15600	15600	15600	0
42	20240311	200200	1004578870	15600	15600	15600	15600	0
43	20240311	200100	1004578870	15600	15600	15600	15600	0
44	20240311	200000	1004578870	15600	15600	15600	15600	0
45	20240311	195900	1004578870	15600	15600	15600	15600	0
46	20240311	195800	1004578870	15600	15600	15600	15600	0
47	20240311	195700	1004578870	15600	15600	15600	15600	0
48	20240311	195600	1004578870	15600	15600	15600	15600	0
49	20240311	195500	1004578870	15600	15600	15600	15600	0
50	20240311	195400	1004578870	15600	15600	15600	15600	0
51	20240311	195300	1004578870	15600	15600	15600	15600	0
52	20240311	195200	1004578870	15600	15600	15600	15600	0
53	20240311	195100	1004578870	15600	15600	15600	15600	0
54	20240311	195000	1004578870	15600	15600	15600	15600	0
55	20240311	194900	1004578870	15600	15600	15600	15600	0
56	20240311	194800	1004578870	15600	15600	15600	15600	0
57	20240311	194700	1004578870	15600	15600	15600	15600	0
58	20240311	194600	1004578870	15600	15600	15600	15600	0
59	20240311	194500	1004578870	15600	15600	15600	15600	0
60	20240311	194400	1004578870	15600	15600	15600	15600	0
61	20240311	194300	1004578870	15600	15600	15600	15600	0
62	20240311	194200	1004578870	15600	15600	15600	15600	6019
63	20240311	194100	1004578870	15600	15600	15600	15600	0
64	20240311	194000	1004578870	15600	15600	15600	15600	0
65	20240311	193900	1004578870	15600	15600	15600	15600	0
66	20240311	193800	1004578870	15600	15600	15600	15600	0
67	20240311	193700	1004578870	15600	15600	15600	15600	0
68	20240311	193600	1004578870	15600	15600	15600	15600	0
69	20240311	193500	1004578870	15600	15600	15600	15600	0
70	20240311	193400	1004578870	15600	15600	15600	15600	0
71	20240311	193300	1004578870	15600	15600	15600	15600	0
72	20240311	193200	1004578870	15600	15600	15600	15600	0
73	20240311	193100	1004578870	15600	15600	15600	15600	0
74	20240311	193000	1004578870	15600	15600	15600	15600	0
75	20240311	192900	1004578870	15600	15600	15600	15600	0
76	20240311	192800	1004578870	15600	15600	15600	15600	0
77	20240311	192700	1004578870	15600	15600	15600	15600	0
78	20240311	192600	1004578870	15600	15600	15600	15600	0
79	20240311	192500	1004578870	15600	15600	15600	15600	0
80	20240311	192400	1004578870	15600	15600	15600	15600	0
81	20240311	192300	1004578870	15600	15600	15600	15600	0
82	20240311	192200	1004578870	15600	15600	15600	15600	0
83	20240311	192100	1004578870	15600	15600	15600	15600	0
84	20240311	192000	1004578870	15600	15600	15600	15600	0
85	20240311	191900	1004578870	15600	15600	15600	15600	0
86	20240311	191800	1004578870	15600	15600	15600	15600	0
87	20240311	191700	1004578870	15600	15600	15600	15600	0
88	20240311	191600	1004578870	15600	15600	15600	15600	0
89	20240311	191500	1004578870	15600	15600	15600	15600	0
90	20240311	191400	1004578870	15600	15600	15600	15600	0
91	20240311	191300	1004578870	15600	15600	15600	15600	0
92	20240311	191200	1004578870	15600	15600	15600	15600	6019
93	20240311	191100	1004578870	15600	15600	15600	15600	0
94	20240311	191000	1004578870	15600	15600	15600	15600	0
95	20240311	190900	1004578870	15600	15600	15600	15600	0
96	20240311	190800	1004578870	15600	15600	15600	15600	0
97	20240311	190700	1004578870	15600	15600	15600	15600	0
98	20240311	190600	1004578870	15600	15600	15600	15600	0
99	20240311	190500	1004578870	15600	15600	15600	15600	0
100	20240311	190400	1004578870	15600	15600	15600	15600	0
101	20240311	190300	1004578870	15600	15600	15600	15600	0
102	20240311	190200	1004578870	15600	15600	15600	15600	0
103	20240311	190100	1004578870	15600	15600	15600	15600	0
104	20240311	190000	1004578870	15600	15600	15600	15600	0
105	20240311	185900	1004578870	15600	15600	15600	15600	0
106	20240311	185800	1004578870	15600	15600	15600	15600	0
107	20240311	185700	1004578870	15600	15600	15600	15600	0
108	20240311	185600	1004578870	15600	15600	15600	15600	0
109	20240311	185500	1004578870	15600	15600	15600	15600	0
110	20240311	185400	1004578870	15600	15600	15600	15600	0
111	20240311	185300	1004578870	15600	15600	15600	15600	0
112	20240311	185200	1004578870	15600	15600	15600	15600	0
113	20240311	185100	1004578870	15600	15600	15600	15600	0
114	20240311	185000	1004578870	15600	15600	15600	15600	0
115	20240311	184900	1004578870	15600	15600	15600	15600	0
116	20240311	184800	1004578870	15600	15600	15600	15600	0
117	20240311	184700	1004578870	15600	15600	15600	15600	0
118	20240311	184600	1004578870	15600	15600	15600	15600	0
119	20240311	184500	1004578870	15600	15600	15600	15600	0
120	20240311	184400	1004578870	15600	15600	15600	15600	0
121	20240311	184300	1004578870	15600	15600	15600	15600	0
122	20240311	184200	1004578870	15600	15600	15600	15600	6019
123	20240311	184100	1004578870	15600	15600	15600	15600	0
124	20240311	184000	1004578870	15600	15600	15600	15600	0
125	20240311	183900	1004578870	15600	15600	15600	15600	0
126	20240311	183800	1004578870	15600	15600	15600	15600	0
127	20240311	183700	1004578870	15600	15600	15600	15600	0
128	20240311	183600	1004578870	15600	15600	15600	15600	0
129	20240311	183500	1004578870	15600	15600	15600	15600	0
130	20240311	183400	1004578870	15600	15600	15600	15600	0
131	20240311	183300	1004578870	15600	15600	15600	15600	0
132	20240311	183200	1004578870	15600	15600	15600	15600	0
133	20240311	183100	1004578870	15600	15600	15600	15600	0
134	20240311	183000	1004578870	15600	15600	15600	15600	0
135	20240311	182900	1004578870	15600	15600	15600	15600	0
136	20240311	182800	1004578870	15600	15600	15600	15600	0
137	20240311	182700	1004578870	15600	15600	15600	15600	0
138	20240311	182600	1004578870	15600	15600	15600	15600	0
139	20240311	182500	1004578870	15600	15600	15600	15600	0
140	20240311	182400	1004578870	15600	15600	15600	15600	0
141	20240311	182300	1004578870	15600	15600	15600	15600	0
142	20240311	182200	1004578870	15600	15600	15600	15600	0
143	20240311	182100	1004578870	15600	15600	15600	15600	0
144	20240311	182000	1004578870	15600	15600	15600	15600	0
145	20240311	181900	1004578870	15600	15600	15600	15600	0
146	20240311	181800	1004578870	15600	15600	15600	15600	0
147	20240311	181700	1004578870	15600	15600	15600	15600	0
148	20240311	181600	1004578870	15600	15600	15600	15600	0
149	20240311	181500	1004578870	15600	15600	15600	15600	0
150	20240311	181400	1004578870	15600	15600	15600	15600	0
151	20240311	181300	1004578870	15600	15600	15600	15600	0
152	20240311	181200	1004578870	15600	15600	15600	15600	6019
153	20240311	181100	1004578870	15600	15600	15600	15600	0
154	20240311	181000	1004578870	15600	15600	15600	15600	0
155	20240311	180900	1004578870	15600	15600	15600	15600	0
156	20240311	180800	1004578870	15600	15600	15600	15600	0
157	20240311	180700	1004578870	15600	15600	15600	15600	0
158	20240311	180600	1004578870	15600	15600	15600	15600	0
159	20240311	180500	1004578870	15600	15600	15600	15600	0
160	20240311	180400	1004578870	15600	15600	15600	15600	0
161	20240311	180300	1004578870	15600	15600	15600	15600	0
162	20240311	180200	1004578870	15600	15600	15600	15600	0
163	20240311	180100	1004578870	15600	15600	15600	15600	0
164	20240311	180000	1004578870	15600	15600	15600	15600	0
165	20240311	175900	1004578870	15600	15600	15600	15600	0
166	20240311	175800	1004578870	15600	15600	15600	15600	0
167	20240311	175700	1004578870	15600	15600	15600	15600	0
168	20240311	175600	1004578870	15600	15600	15600	15600	0
169	20240311	175500	1004578870	15600	15600	15600	15600	0
170	20240311	175400	1004578870	15600	15600	15600	15600	0
171	20240311	175300	1004578870	15600	15600	15600	15600	0
172	20240311	175200	1004578870	15600	15600	15600	15600	0
173	20240311	175100	1004578870	15600	15600	15600	15600	0
174	20240311	175000	1004578870	15600	15600	15600	15600	0
175	20240311	174900	1004578870	15600	15600	15600	15600	0
176	20240311	174800	1004578870	15600	15600	15600	15600	0
177	20240311	174700	1004578870	15600	15600	15600	15600	0
178	20240311	174600	1004578870	15600	15600	15600	15600	0
179	20240311	174500	1004578870	15600	15600	15600	15600	0
180	20240311	174400	1004578870	15600	15600	15600	15600	0
181	20240311	174300	1004578870	15600	15600	15600	15600	0
182	20240311	174200	1004578870	15600	15600	15600	15600	6019
183	20240311	174100	1004578870	15600	15600	15600	15600	0
184	20240311	174000	1004578870	15600	15600	15600	15600	0
185	20240311	173900	1004578870	15600	15600	15600	15600	0
186	20240311	173800	1004578870	15600	15600	15600	15600	0
187	20240311	173700	1004578870	15600	15600	15600	15600	0
188	20240311	173600	1004578870	15600	15600	15600	15600	0
189	20240311	173500	1004578870	15600	15600	15600	15600	0
190	20240311	173400	1004578870	15600	15600	15600	15600	0
191	20240311	173300	1004578870	15600	15600	15600	15600	0
192	20240311	173200	1004578870	15600	15600	15600	15600	0
193	20240311	173100	1004578870	15600	15600	15600	15600	0
194	20240311	173000	1004578870	15600	15600	15600	15600	0
195	20240311	172900	1004578870	15600	15600	15600	15600	0
196	20240311	172800	1004578870	15600	15600	15600	15600	0
197	20240311	172700	1004578870	15600	15600	15600	15600	0
198	20240311	172600	1004578870	15600	15600	15600	15600	0
199	20240311	172500	1004578870	15600	15600	15600	15600	0
200	20240311	172400	1004578870	15600	15600	15600	15600	0
201	20240311	172300	1004578870	15600	15600	15600	15600	0
202	20240311	172200	1004578870	15600	15600	15600	15600	0
203	20240311	172100	1004578870	15600	15600	15600	15600	0
204	20240311	172000	1004578870	15600	15600	15600	15600	0
205	20240311	171900	1004578870	15600	15600	15600	15600	0
206	20240311	171800	1004578870	15600	15600	15600	15600	0
207	20240311	171700	1004578870	15600	15600	15600	15600	0
208	20240311	171600	1004578870	15600	15600	15600	15600	0
209	20240311	171500	1004578870	15600	15600	15600	15600	0
210	20240311	171400	1004578870	15600	15600	15600	15600	0
211	20240311	171300	1004578870	15600	15600	15600	15600	0
212	20240311	171200	1004578870	15600	15600	15600	15600	6019
213	20240311	171100	1004578870	15600	15600	15600	15600	0
214	20240311	171000	1004578870	15600	15600	15600	15600	0
215	20240311	170900	1004578870	15600	15600	15600	15600	0
216	20240311	170800	1004578870	15600	15600	15600	15600	0
217	20240311	170700	1004578870	15600	15600	15600	15600	0
218	20240311	170600	1004578870	15600	15600	15600	15600	0
219	20240311	170500	1004578870	15600	15600	15600	15600	0
220	20240311	170400	1004578870	15600	15600	15600	15600	0
221	20240311	170300	1004578870	15600	15600	15600	15600	0
222	20240311	170200	1004578870	15600	15600	15600	15600	0
223	20240311	170100	1004578870	15600	15600	15600	15600	0
224	20240311	170000	1004578870	15600	15600	15600	15600	0
225	20240311	165900	1004578870	15600	15600	15600	15600	0
226	20240311	165800	1004578870	15600	15600	15600	15600	0
227	20240311	165700	1004578870	15600	15600	15600	15600	0
228	20240311	165600	1004578870	15600	15600	15600	15600	0
229	20240311	165500	1004578870	15600	15600	15600	15600	0
230	20240311	165400	1004578870	15600	15600	15600	15600	0
231	20240311	165300	1004578870	15600	15600	15600	15600	0
232	20240311	165200	1004578870	15600	15600	15600	15600	0
233	20240311	165100	1004578870	15600	15600	15600	15600	0
234	20240311	165000	1004578870	15600	15600	15600	15600	0
235	20240311	164900	1004578870	15600	15600	15600	15600	0
236	20240311	164800	1004578870	15600	15600	15600	15600	0
237	20240311	164700	1004578870	15600	15600	15600	15600	0
238	20240311	164600	1004578870	15600	15600	15600	15600	0
239	20240311	164500	1004578870	15600	15600	15600	15600	0
240	20240311	164400	1004578870	15600	15600	15600	15600	0
241	20240311	164300	1004578870	15600	15600	15600	15600	0
242	20240311	164200	1004578870	15600	15600	15600	15600	6019
243	20240311	164100	1004578870	15600	15600	15600	15600	0
244	20240311	164000	1004578870	15600	15600	15600	15600	0
245	20240311	163900	1004578870	15600	15600	15600	15600	0
246	20240311	163800	1004578870	15600	15600	15600	15600	0
247	20240311	163700	1004578870	15600	15600	15600	15600	0
248	20240311	163600	1004578870	15600	15600	15600	15600	0
249	20240311	163500	1004578870	15600	15600	15600	15600	0
250	20240311	163400	1004578870	15600	15600	15600	15600	0
251	20240311	163300	1004578870	15600	15600	15600	15600	0
252	20240311	163200	1004578870	15600	15600	15600	15600	0
253	20240311	163100	1004578870	15600	15600	15600	15600	0
254	20240311	163000	1004578870	15600	15600	15600	15600	0
255	20240311	162900	1004578870	15600	15600	15600	15600	0
256	20240311	162800	1004578870	15600	15600	15600	15600	0
257	20240311	162700	1004578870	15600	15600	15600	15600	0
258	20240311	162600	1004578870	15600	15600	15600	15600	0
259	20240311	162500	1004578870	15600	15600	15600	15600	0
260	20240311	162400	1004578870	15600	15600	15600	15600	0
261	20240311	162300	1004578870	15600	15600	15600	15600	0
262	20240311	162200	1004578870	15600	15600	15600	15600	0
263	20240311	162100	1004578870	15600	15600	15600	15600	0
264	20240311	162000	1004578870	15600	15600	15600	15600	0
265	20240311	161900	1004578870	15600	15600	15600	15600	0
266	20240311	161800	1004578870	15600	15600	15600	15600	0
267	20240311	161700	1004578870	15600	15600	15600	15600	0
268	20240311	161600	1004578870	15600	15600	15600	15600	0
269	20240311	161500	1004578870	15600	15600	15600	15600	0
270	20240311	161400	1004578870	15600	15600	15600	15600	0
271	20240311	161300	1004578870	15600	15600	15600	15600	0
272	20240311	161200	1004578870	15600	15600	15600	15600	6019
273	20240311	161100	1004578870	15600	15600	15600	15600	0
274	20240311	161000	1004578870	15600	15600	15600	15600	0
275	20240311	160900	1004578870	15600	15600	15600	15600	0
276	20240311	160800	1004578870	15600	15600	15600	15600	0
277	20240311	160700	1004578870	15600	15600	15600	15600	0
278	20240311	160600	1004578870	15600	15600	15600	15600	0
279	20240311	160500	1004578870	15600	15600	15600	15600	0
280	20240311	160400	1004578870	15600	15600	15600	15600	0
281	20240311	160300	1004578870	15600	15600	15600	15600	0
282	20240311	160200	1004578870	15600	15600	15600	15600	0
283	20240311	160100	1004578870	15600	15600	15600	15600	0
284	20240311	160000	1004578870	15600	15600	15600	15600	0
285	20240311	155900	1004578870	15600	15600	15600	15600	0
286	20240311	155800	1004578870	15600	15600	15600	15600	0
287	20240311	155700	1004578870	15600	15600	15600	15600	0
288	20240311	155600	1004578870	15600	15600	15600	15600	0
289	20240311	155500	1004578870	15600	15600	15600	15600	0
290	20240311	155400	1004578870	15600	15600	15600	15600	0
291	20240311	155300	1004578870	15600	15600	15600	15600	0
292	20240311	155200	1004578870	15600	15600	15600	15600	0
293	20240311	155100	1004578870	15600	15600	15600	15600	0
294	20240311	155000	1004578870	15600	15600	15600	15600	0
295	20240311	154900	1004578870	15600	15600	15600	15600	0
296	20240311	154800	1004578870	15600	15600	15600	15600	0
297	20240311	154700	1004578870	15600	15600	15600	15600	0
298	20240311	154600	1004578870	15600	15600	15600	15600	0
299	20240311	154500	1004578870	15600	15600	15600	15600	0
300	20240311	154400	1004578870	15600	15600	15600	15600	0
301	20240311	154300	1004578870	15600	15600	15600	15600	0
302	20240311	154200	1004578870	15600	15600	15600	15600	6019
303	20240311	154100	1004578870	15600	15600	15600	15600	0
304	20240311	154000	1004578870	15600	15600	15600	15600	0
305	20240311	153900	1004578870	15600	15600	15600	15600	0
306	20240311	153800	1004578870	15600	15600	15600	15600	0
307	20240311	153700	1004578870	15600	15600	15600	15600	0
308	20240311	153600	1004578870	15600	15600	15600	15600	0
309	20240311	153500	1004578870	15600	15600	15600	15600	0
310	20240311	153400	1004578870	15600	15600	15600	15600	0
311	20240311	153300	1004578870	15600	15600	15600	15600	0
312	20240311	153200	1004578870	15600	15600	15600	15600	0
313	20240311	153100	1004578870	15600	15600	15600	15600	0
314	20240311	153000	1004578870	15600	15600	15600	15600	6019
315	20240311	152900	910682470	15620	15620	15620	15620	0
316	20240311	152800	910682470	15620	15620	15620	15620	0
317	20240311	152700	910682470	15620	15620	15620	15620	0
318	20240311	152600	910682470	15620	15620	15620	15620	0
319	20240311	152500	910682470	15620	15620	15620	15620	0
320	20240311	152400	910682470	15620	15620	15620	15620	0
321	20240311	152300	910682470	15620	15620	15620	15620	0
322	20240311	152200	910682470	15620	15620	15620	15620	0
323	20240311	152100	910682470	15620	15620	15620	15620	0
324	20240311	152000	910682470	15620	15620	15620	15620	0
325	20240311	151900	910682470	15620	15660	15660	15610	61
326	20240311	151800	909729970	15660	15610	15660	15610	14
327	20240311	151700	909511230	15610	15610	15610	15610	8
328	20240311	151600	909386350	15660	15620	15660	15600	315
329	20240311	151500	904470520	15610	15620	15620	15610	80
330	20240311	151400	903221530	15610	15610	15610	15610	30
331	20240311	151300	902753230	15610	15660	15660	15610	333
332	20240311	151200	897555050	15610	15630	15630	15610	300
333	20240311	151100	892869390	15630	15630	15630	15630	109
334	20240311	151000	891165720	15620	15630	15630	15620	23
335	20240311	150900	890806320	15630	15630	15630	15630	10
336	20240311	150800	890650020	15620	15630	15630	15620	51
337	20240311	150700	889853350	15630	15640	15640	15630	105
338	20240311	150600	888211700	15640	15630	15640	15630	11
339	20240311	150500	888039730	15630	15630	15630	15630	48
340	20240311	150400	887289490	15630	15630	15630	15630	0
341	20240311	150300	887289490	15630	15630	15630	15630	0
342	20240311	150200	887289490	15630	15630	15630	15630	36
343	20240311	150100	886726810	15630	15630	15630	15630	55
344	20240311	150000	885867160	15630	15630	15630	15630	58
345	20240311	145900	884960620	15630	15620	15630	15620	8
346	20240311	145800	884835640	15630	15630	15630	15630	12
347	20240311	145700	884648080	15630	15630	15630	15630	13
348	20240311	145600	884444890	15620	15620	15620	15620	3
349	20240311	145500	884398030	15620	15610	15620	15610	5
350	20240311	145400	884319940	15610	15610	15610	15610	6
351	20240311	145300	884226280	15620	15620	15620	15620	30
352	20240311	145200	883757680	15620	15610	15620	15610	50
353	20240311	145100	882976770	15610	15610	15620	15610	108
354	20240311	145000	881290850	15610	15620	15630	15610	130
355	20240311	144900	879260990	15610	15640	15640	15610	8
356	20240311	144800	879136080	15610	15610	15610	15600	143
357	20240311	144700	876904260	15610	15610	15610	15610	43
358	20240311	144600	876233030	15640	15640	15640	15610	1049
359	20240311	144500	859851970	15640	15640	15640	15640	3
360	20240311	144400	859805050	15640	15640	15640	15640	4
361	20240311	144300	859742490	15630	15630	15630	15630	16
362	20240311	144200	859492410	15630	15630	15630	15620	21
363	20240311	144100	859164370	15630	15630	15630	15630	45
364	20240311	144000	858461020	15630	15650	15650	15630	1650
365	20240311	143900	832655780	15650	15660	15660	15650	1230
366	20240311	143800	813398850	15660	15660	15660	15660	4
367	20240311	143700	813336210	15670	15670	15670	15670	13
368	20240311	143600	813132500	15670	15670	15670	15670	8
369	20240311	143500	813007140	15660	15660	15660	15660	5
370	20240311	143400	812928840	15670	15660	15670	15660	26
371	20240311	143300	812521670	15660	15670	15670	15660	25
372	20240311	143200	812129950	15670	15670	15670	15670	126
373	20240311	143100	810155530	15670	15670	15670	15660	81
374	20240311	143000	808886850	15670	15670	15670	15670	17
375	20240311	142900	808620460	15660	15670	15670	15660	12
376	20240311	142800	808432470	15660	15660	15660	15660	20
377	20240311	142700	808119270	15660	15660	15670	15660	109
378	20240311	142600	806411280	15660	15660	15660	15660	0
379	20240311	142500	806411280	15660	15660	15660	15660	62
380	20240311	142400	805440360	15660	15660	15660	15660	150
381	20240311	142300	803091360	15660	15670	15670	15660	6
382	20240311	142200	802997390	15670	15670	15670	15670	50
383	20240311	142100	802213890	15670	15660	15670	15660	4
384	20240311	142000	802151240	15660	15660	15660	15660	0
385	20240311	141900	802151240	15660	15660	15660	15660	3
386	20240311	141800	802104260	15660	15660	15660	15660	0
387	20240311	141700	802104260	15660	15660	15660	15660	4
388	20240311	141600	802041620	15670	15670	15670	15670	31
389	20240311	141500	801555850	15650	15650	15650	15650	3
390	20240311	141400	801508900	15660	15660	15660	15660	5
391	20240311	141300	801430600	15660	15660	15660	15660	84
392	20240311	141200	800115160	15660	15660	15660	15660	3
393	20240311	141100	800068180	15660	15660	15660	15660	0
394	20240311	141000	800068180	15660	15670	15670	15660	6
395	20240311	140900	799974200	15670	15670	15670	15670	13
396	20240311	140800	799770490	15670	15670	15670	15660	153
397	20240311	140700	797373060	15670	15670	15670	15670	33
398	20240311	140600	796855950	15660	15660	15660	15660	3
399	20240311	140500	796808970	15670	15670	15670	15670	20
400	20240311	140400	796495570	15660	15660	15660	15660	4
401	20240311	140300	796432930	15670	15670	15670	15670	0
402	20240311	140200	796432930	15670	15660	15670	15660	25
403	20240311	140100	796041230	15670	15670	15670	15670	31
404	20240311	140000	795555460	15660	15660	15660	15660	3
405	20240311	135900	795508480	15670	15670	15670	15670	1
406	20240311	135800	795492810	15660	15660	15660	15660	4
407	20240311	135700	795430170	15660	15660	15660	15660	0
408	20240311	135600	795430170	15660	15660	15660	15660	2
409	20240311	135500	795398850	15660	15670	15670	15660	18
410	20240311	135400	795116820	15660	15660	15660	15660	56
411	20240311	135300	794239860	15650	15650	15650	15650	3
412	20240311	135200	794192910	15650	15650	15650	15650	0
413	20240311	135100	794192910	15650	15660	15660	15650	14
414	20240311	135000	793973710	15650	15650	15650	15650	0
415	20240311	134900	793973710	15650	15650	15650	15650	3
416	20240311	134800	793926760	15660	15660	15660	15660	2
417	20240311	134700	793895440	15660	15650	15660	15640	121
418	20240311	134600	792002870	15650	15650	15650	15650	2
419	20240311	134500	791971570	15650	15650	15650	15640	716
420	20240311	134400	780768210	15650	15650	15650	15650	6
421	20240311	134300	780674310	15650	15660	15660	15650	905
422	20240311	134200	766510670	15660	15660	15660	15650	54
423	20240311	134100	765665330	15660	15650	15660	15650	207
424	20240311	134000	762425760	15650	15650	15650	15650	0
425	20240311	133900	762425760	15650	15650	15650	15650	24
426	20240311	133800	762050160	15650	15650	15650	15650	30
427	20240311	133700	761580660	15650	15660	15660	15650	4
428	20240311	133600	761518050	15660	15650	15660	15650	104
429	20240311	133500	759890210	15650	15650	15650	15650	2
430	20240311	133400	759858910	15650	15660	15660	15650	674
431	20240311	133300	749304100	15660	15660	15660	15660	100
432	20240311	133200	747738100	15660	15660	15660	15660	4
433	20240311	133100	747675460	15660	15680	15680	15660	899
434	20240311	133000	733592940	15680	15680	15680	15680	3
435	20240311	132900	733545900	15680	15680	15680	15680	7
436	20240311	132800	733436140	15670	15680	15680	15670	10
437	20240311	132700	733279370	15680	15680	15680	15680	1
438	20240311	132600	733263690	15670	15680	15680	15670	206
439	20240311	132500	730033670	15680	15680	15680	15680	1
440	20240311	132400	730017990	15690	15690	15690	15690	1
441	20240311	132300	730002300	15670	15680	15690	15670	575
442	20240311	132200	720986790	15690	15680	15690	15680	14
443	20240311	132100	720767160	15680	15680	15680	15680	0
444	20240311	132000	720767160	15680	15680	15680	15680	6
445	20240311	131900	720673080	15690	15690	15690	15690	1
446	20240311	131800	720657390	15680	15680	15680	15680	0
447	20240311	131700	720657390	15680	15680	15680	15680	0
448	20240311	131600	720657390	15680	15660	15680	15660	131
449	20240311	131500	718604570	15670	15670	15670	15670	61
450	20240311	131400	717648700	15660	15660	15660	15660	2
451	20240311	131300	717617380	15660	15660	15660	15660	4
452	20240311	131200	717554740	15670	15670	15670	15670	50
453	20240311	131100	716771240	15660	15660	15660	15660	3
454	20240311	131000	716724260	15660	15660	15660	15660	8
455	20240311	130900	716598980	15660	15680	15680	15660	488
456	20240311	130800	708952050	15690	15700	15700	15690	543
457	20240311	130700	700428430	15700	15720	15720	15700	109
458	20240311	130600	698715770	15720	15710	15720	15710	6
459	20240311	130500	698621460	15710	15710	15710	15710	9
460	20240311	130400	698480070	15710	15710	15710	15710	19
461	20240311	130300	698181580	15710	15720	15720	15710	68
462	20240311	130200	697112820	15720	15730	15730	15720	14
463	20240311	130100	696892690	15730	15730	15730	15730	93
464	20240311	130000	695429800	15730	15730	15730	15730	12
465	20240311	125900	695241040	15740	15730	15740	15730	19
466	20240311	125800	694942160	15730	15740	15740	15730	127
467	20240311	125700	692944440	15730	15720	15730	15720	48
468	20240311	125600	692189430	15720	15710	15720	15710	32
469	20240311	125500	691686660	15710	15700	15710	15700	243
470	20240311	125400	687871270	15710	15710	15710	15710	16
471	20240311	125300	687619910	15710	15710	15720	15710	216
472	20240311	125200	684226500	15730	15730	15730	15730	29
473	20240311	125100	683770330	15710	15720	15730	15710	21
474	20240311	125000	683440180	15730	15730	15730	15730	33
475	20240311	124900	682921090	15730	15720	15730	15710	47
476	20240311	124800	682182110	15730	15710	15730	15710	146
477	20240311	124700	679885810	15710	15700	15710	15700	38
478	20240311	124600	679288850	15690	15690	15700	15690	10
479	20240311	124500	679131930	15690	15690	15690	15690	0
480	20240311	124400	679131930	15690	15700	15700	15690	128
481	20240311	124300	677122360	15710	15710	15710	15710	0
482	20240311	124200	677122360	15710	15710	15720	15710	60
483	20240311	124100	676179710	15700	15690	15700	15690	37
484	20240311	124000	675599140	15690	15680	15690	15680	7
485	20240311	123900	675489370	15690	15690	15690	15690	10
486	20240311	123800	675332470	15690	15690	15690	15690	1
487	20240311	123700	675316780	15690	15690	15690	15690	2
488	20240311	123600	675285400	15690	15690	15690	15690	1
489	20240311	123500	675269710	15680	15680	15680	15680	0
490	20240311	123400	675269710	15680	15700	15700	15680	259
491	20240311	123300	671205750	15700	15700	15700	15700	6
492	20240311	123200	671111550	15700	15690	15700	15690	52
493	20240311	123100	670295170	15690	15690	15690	15690	3
494	20240311	123000	670248100	15690	15690	15690	15690	0
495	20240311	122900	670248100	15690	15690	15690	15690	3
496	20240311	122800	670201030	15690	15690	15690	15690	0
497	20240311	122700	670201030	15690	15700	15700	15690	80
498	20240311	122600	668945190	15700	15700	15700	15700	4
499	20240311	122500	668882390	15690	15700	15700	15690	28
500	20240311	122400	668442870	15690	15690	15690	15690	0
501	20240311	122300	668442870	15690	15690	15690	15690	3
502	20240311	122200	668395800	15690	15690	15690	15690	0
503	20240311	122100	668395800	15690	15700	15700	15690	5
504	20240311	122000	668317340	15690	15690	15690	15690	1
505	20240311	121900	668301650	15700	15690	15700	15690	72
506	20240311	121800	667171290	15660	15660	15660	15660	0
507	20240311	121700	667171290	15660	15660	15660	15660	0
508	20240311	121600	667171290	15660	15660	15660	15660	0
509	20240311	121500	667171290	15660	15660	15660	15660	50
510	20240311	121400	666388290	15660	15700	15700	15660	500
511	20240311	121300	658556810	15700	15700	15700	15700	23
512	20240311	121200	658195710	15700	15700	15700	15700	0
513	20240311	121100	658195710	15700	15700	15700	15700	97
514	20240311	121000	656672810	15700	15700	15700	15700	3
515	20240311	120900	656625710	15700	15700	15700	15700	0
516	20240311	120800	656625710	15700	15700	15700	15700	12
517	20240311	120700	656437310	15700	15690	15700	15690	18
518	20240311	120600	656154730	15690	15690	15690	15690	3
519	20240311	120500	656107660	15690	15690	15690	15690	2
520	20240311	120400	656076280	15690	15690	15700	15690	166
521	20240311	120300	653471730	15690	15680	15690	15680	701
522	20240311	120200	642473050	15670	15680	15690	15670	40
523	20240311	120100	641845830	15690	15690	15690	15690	18
524	20240311	120000	641563410	15690	15690	15690	15690	2
525	20240311	115900	641532030	15690	15690	15690	15690	30
526	20240311	115800	641061330	15700	15700	15700	15700	3
527	20240311	115700	641014230	15650	15650	15650	15650	0
528	20240311	115600	641014230	15650	15650	15650	15650	0
529	20240311	115500	641014230	15650	15710	15710	15650	691
530	20240311	115400	630197650	15710	15720	15720	15710	6
531	20240311	115300	630103380	15680	15680	15680	15680	20
532	20240311	115200	629789780	15680	15660	15680	15660	6
533	20240311	115100	629695760	15670	15670	15670	15670	66
534	20240311	115000	628661540	15660	15660	15660	15660	6
535	20240311	114900	628567580	15670	15660	15670	15660	6
536	20240311	114800	628473590	15650	15670	15670	15650	97
537	20240311	114700	626954530	15670	15660	15670	15660	315
538	20240311	114600	622021610	15670	15680	15680	15670	109
539	20240311	114500	620313390	15680	15690	15690	15680	1296
540	20240311	114400	599987890	15700	15710	15710	15700	78
541	20240311	114300	598763270	15720	15710	15720	15710	16
542	20240311	114200	598511870	15730	15730	15730	15730	6
543	20240311	114100	598417490	15700	15720	15730	15690	134
544	20240311	114000	596313330	15730	15730	15730	15730	2
545	20240311	113900	596281870	15730	15720	15730	15700	703
546	20240311	113800	585241360	15730	15730	15730	15730	0
547	20240311	113700	585241360	15730	15750	15750	15730	169
548	20240311	113600	582581960	15760	15760	15760	15760	42
549	20240311	113500	581920040	15760	15770	15770	15760	7
550	20240311	113400	581809690	15770	15770	15770	15770	6
551	20240311	113300	581715070	15760	15750	15760	15750	40
552	20240311	113200	581084700	15760	15760	15760	15760	47
553	20240311	113100	580343980	15760	15750	15760	15750	63
554	20240311	113000	579351230	15760	15760	15760	15760	0
555	20240311	112900	579351230	15760	15760	15760	15760	9
556	20240311	112800	579209390	15750	15760	15760	15750	5
557	20240311	112700	579130630	15740	15740	15740	15740	139
558	20240311	112600	576942770	15730	15740	15740	15730	4
559	20240311	112500	576879840	15730	15730	15730	15720	69
560	20240311	112400	575794480	15720	15730	15730	15720	8
561	20240311	112300	575668680	15730	15720	15730	15720	4
562	20240311	112200	575605770	15720	15720	15720	15720	6
563	20240311	112100	575511450	15710	15710	15710	15710	18
564	20240311	112000	575228670	15710	15730	15730	15710	489
565	20240311	111900	567541660	15730	15730	15730	15730	3
566	20240311	111800	567494470	15730	15730	15730	15730	7
567	20240311	111700	567384360	15720	15720	15720	15720	6
568	20240311	111600	567290040	15720	15740	15740	15720	54
569	20240311	111500	566440530	15740	15740	15740	15740	6
570	20240311	111400	566346090	15700	15750	15750	15700	244
571	20240311	111300	562512640	15740	15750	15750	15740	37
572	20240311	111200	561929990	15730	15730	15730	15730	0
573	20240311	111100	561929990	15730	15730	15730	15730	0
574	20240311	111000	561929990	15730	15740	15740	15730	11
575	20240311	110900	561756860	15740	15740	15740	15740	0
576	20240311	110800	561756860	15740	15730	15750	15730	10
577	20240311	110700	561599440	15770	15730	15770	15730	10
578	20240311	110600	561442020	15710	15710	15710	15700	77
579	20240311	110500	560232420	15710	15710	15710	15700	277
580	20240311	110400	555883150	15720	15710	15720	15710	27
581	20240311	110300	555458810	15720	15730	15730	15710	164
582	20240311	110200	552880950	15730	15730	15730	15730	101
583	20240311	110100	551292220	15740	15740	15740	15740	0
584	20240311	110000	551292220	15740	15740	15740	15740	5
585	20240311	105900	551213520	15710	15710	15710	15710	22
586	20240311	105800	550867900	15700	15700	15700	15700	0
587	20240311	105700	550867900	15700	15780	15780	15700	1321
588	20240311	105600	530089990	15780	15780	15780	15780	1
589	20240311	105500	530074210	15760	15760	15760	15750	59
590	20240311	105400	529144380	15750	15750	15750	15750	43
591	20240311	105300	528467130	15750	15760	15760	15750	40
592	20240311	105200	527837090	15760	15760	15760	15760	1
593	20240311	105100	527821330	15750	15760	15760	15750	519
594	20240311	105000	519646890	15760	15760	15760	15760	137
595	20240311	104900	517487770	15760	15760	15760	15760	2
596	20240311	104800	517456250	15760	15760	15760	15750	249
597	20240311	104700	513532910	15760	15760	15760	15760	15
598	20240311	104600	513296510	15760	15750	15760	15750	8
599	20240311	104500	513170440	15750	15750	15750	15750	0
600	20240311	104400	513170440	15750	15750	15750	15750	66
601	20240311	104300	512130940	15760	15760	15760	15760	108
602	20240311	104200	510428860	15760	15760	15760	15760	2
603	20240311	104100	510397340	15760	15760	15760	15760	4
604	20240311	104000	510334300	15760	15740	15760	15740	35
605	20240311	103900	509783300	15740	15740	15740	15740	40
606	20240311	103800	509153700	15750	15750	15750	15750	36
607	20240311	103700	508586700	15750	15750	15750	15750	36
608	20240311	103600	508019700	15750	15750	15750	15750	2
609	20240311	103500	507988200	15740	15740	15740	15740	0
610	20240311	103400	507988200	15740	15730	15740	15730	14
611	20240311	103300	507767940	15730	15730	15730	15730	9
612	20240311	103200	507626370	15730	15730	15730	15730	8
613	20240311	103100	507500530	15740	15730	15740	15730	8
614	20240311	103000	507374660	15740	15740	15740	15740	5
615	20240311	102900	507295960	15740	15720	15740	15720	29
616	20240311	102800	506839940	15720	15740	15740	15720	1510
617	20240311	102700	483098050	15740	15740	15740	15740	30
618	20240311	102600	482625850	15740	15740	15740	15740	109
619	20240311	102500	480910190	15740	15740	15740	15740	108
620	20240311	102400	479210270	15740	15750	15750	15740	158
621	20240311	102300	476721850	15750	15750	15760	15750	9
622	20240311	102200	476580090	15750	15750	15760	15750	374
623	20240311	102100	470689530	15750	15760	15760	15750	25
624	20240311	102000	470295610	15750	15760	15760	15750	15
625	20240311	101900	470059250	15760	15760	15770	15760	133
626	20240311	101800	467963120	15760	15760	15760	15750	24
627	20240311	101700	467584920	15770	15770	15770	15770	17
628	20240311	101600	467316830	15770	15770	15770	15770	8
629	20240311	101500	467190670	15770	15750	15780	15750	59
630	20240311	101400	466260290	15750	15760	15760	15740	567
631	20240311	101300	457334810	15750	15750	15750	15750	24
632	20240311	101200	456956810	15750	15760	15760	15750	38
633	20240311	101100	456358300	15760	15770	15770	15750	124
634	20240311	101000	454404550	15760	15770	15770	15760	93
635	20240311	100900	452937990	15770	15770	15770	15770	8
636	20240311	100800	452811830	15770	15770	15770	15770	8
637	20240311	100700	452685670	15770	15770	15780	15770	53
638	20240311	100600	451849420	15770	15770	15770	15770	9
639	20240311	100500	451707490	15770	15780	15780	15770	174
640	20240311	100400	448962810	15770	15770	15770	15770	40
641	20240311	100300	448332010	15770	15780	15780	15770	102
642	20240311	100200	446722510	15780	15790	15790	15780	6
643	20240311	100100	446627790	15800	15800	15810	15800	64
644	20240311	100000	445616020	15800	15780	15810	15780	127
645	20240311	095900	443609610	15790	15740	15790	15740	188
646	20240311	095800	440647590	15740	15730	15750	15730	57
647	20240311	095700	439750510	15730	15720	15730	15720	110
648	20240311	095600	438021250	15710	15720	15720	15710	16
649	20240311	095500	437769780	15740	15720	15740	15720	45
650	20240311	095400	437062320	15710	15710	15710	15710	5
651	20240311	095300	436983770	15710	15710	15720	15710	128
652	20240311	095200	434972880	15700	15730	15730	15700	533
653	20240311	095100	426601000	15720	15720	15730	15720	9
654	20240311	095000	426459510	15720	15730	15730	15720	208
655	20240311	094900	423187750	15720	15730	15730	15720	69
656	20240311	094800	422102980	15730	15740	15740	15730	65
657	20240311	094700	421080520	15730	15740	15740	15730	12
658	20240311	094600	420891720	15750	15730	15750	15730	37
659	20240311	094500	420309590	15730	15740	15750	15730	24
660	20240311	094400	419931980	15730	15740	15740	15730	12
661	20240311	094300	419743180	15730	15730	15730	15720	10
662	20240311	094200	419585910	15740	15740	15740	15740	1
663	20240311	094100	419570170	15720	15710	15720	15700	140
664	20240311	094000	417370470	15720	15710	15720	15710	19
665	20240311	093900	417071920	15740	15700	15750	15700	30
666	20240311	093800	416600500	15700	15710	15710	15700	193
667	20240311	093700	413569930	15710	15720	15720	15710	157
668	20240311	093600	411102050	15720	15760	15760	15720	103
669	20240311	093500	409482310	15770	15770	15770	15770	9
670	20240311	093400	409340380	15770	15690	15770	15690	645
671	20240311	093300	399182370	15680	15680	15680	15680	0
672	20240311	093200	399182370	15680	15720	15720	15680	41
673	20240311	093100	398539450	15720	15730	15730	15720	85
674	20240311	093000	397202580	15740	15740	15740	15740	1
675	20240311	092900	397186840	15750	15750	15750	15750	0
676	20240311	092800	397186840	15750	15750	15750	15750	104
677	20240311	092700	395548840	15750	15670	15750	15660	710
678	20240311	092600	384428550	15670	15680	15720	15670	444
679	20240311	092500	377459090	15680	15670	15680	15660	531
680	20240311	092400	369142560	15670	15640	15670	15640	69
681	20240311	092300	368063250	15640	15650	15650	15640	360
682	20240311	092200	362429420	15660	15720	15720	15660	1408
683	20240311	092100	340345210	15720	15780	15780	15720	30
684	20240311	092000	339872880	15780	15730	15780	15720	155
685	20240311	091900	337435570	15730	15770	15780	15730	267
686	20240311	091800	333225510	15770	15810	15810	15750	422
687	20240311	091700	326568360	15820	15870	15870	15820	382
688	20240311	091600	320518960	15880	15850	15880	15850	224
689	20240311	091500	316965980	15850	15810	15850	15810	1331
690	20240311	091400	295918930	15780	15780	15800	15780	525
691	20240311	091300	287633730	15780	15760	15780	15720	70
692	20240311	091200	286531980	15760	15780	15780	15760	22
693	20240311	091100	286184880	15780	15780	15780	15780	38
694	20240311	091000	285585240	15720	15720	15720	15720	25
695	20240311	090900	285192240	15710	15720	15780	15700	398
696	20240311	090800	278925180	15700	15720	15780	15700	660
697	20240311	090700	268562210	15760	15760	15780	15760	47
698	20240311	090600	267821370	15780	15630	15780	15630	787
699	20240311	090500	255493070	15640	15640	15780	15630	442
700	20240311	090400	248581420	15640	15570	15640	15570	3208
701	20240311	090300	198560640	15570	15570	15620	15570	7867
702	20240311	090200	75900910	15580	15600	15600	15500	2619
703	20240311	090100	35192660	15600	15690	15690	15600	552
704	20240311	090000	26573230	15700	15780	15780	15700	1635