KissMeData/311690/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	203800	355643410	15960	15960	15960	15960	37
3	20240329	203700	355643410	15960	15960	15960	15960	0
4	20240329	203600	355643410	15960	15960	15960	15960	0
5	20240329	203500	355643410	15960	15960	15960	15960	0
6	20240329	203400	355643410	15960	15960	15960	15960	0
7	20240329	203300	355643410	15960	15960	15960	15960	0
8	20240329	203200	355643410	15960	15960	15960	15960	0
9	20240329	203100	355643410	15960	15960	15960	15960	0
10	20240329	203000	355643410	15960	15960	15960	15960	0
11	20240329	202900	355643410	15960	15960	15960	15960	0
12	20240329	202800	355643410	15960	15960	15960	15960	0
13	20240329	202700	355643410	15960	15960	15960	15960	0
14	20240329	202600	355643410	15960	15960	15960	15960	0
15	20240329	202500	355643410	15960	15960	15960	15960	0
16	20240329	202400	355643410	15960	15960	15960	15960	0
17	20240329	202300	355643410	15960	15960	15960	15960	0
18	20240329	202200	355643410	15960	15960	15960	15960	0
19	20240329	202100	355643410	15960	15960	15960	15960	0
20	20240329	202000	355643410	15960	15960	15960	15960	0
21	20240329	201900	355643410	15960	15960	15960	15960	0
22	20240329	201800	355643410	15960	15960	15960	15960	0
23	20240329	201700	355643410	15960	15960	15960	15960	0
24	20240329	201600	355643410	15960	15960	15960	15960	0
25	20240329	201500	355643410	15960	15960	15960	15960	0
26	20240329	201400	355643410	15960	15960	15960	15960	0
27	20240329	201300	355643410	15960	15960	15960	15960	0
28	20240329	201200	355643410	15960	15960	15960	15960	0
29	20240329	201100	355643410	15960	15960	15960	15960	0
30	20240329	201000	355643410	15960	15960	15960	15960	0
31	20240329	200900	355643410	15960	15960	15960	15960	0
32	20240329	200800	355643410	15960	15960	15960	15960	37
33	20240329	200700	355643410	15960	15960	15960	15960	0
34	20240329	200600	355643410	15960	15960	15960	15960	0
35	20240329	200500	355643410	15960	15960	15960	15960	0
36	20240329	200400	355643410	15960	15960	15960	15960	0
37	20240329	200300	355643410	15960	15960	15960	15960	0
38	20240329	200200	355643410	15960	15960	15960	15960	0
39	20240329	200100	355643410	15960	15960	15960	15960	0
40	20240329	200000	355643410	15960	15960	15960	15960	0
41	20240329	195900	355643410	15960	15960	15960	15960	0
42	20240329	195800	355643410	15960	15960	15960	15960	0
43	20240329	195700	355643410	15960	15960	15960	15960	0
44	20240329	195600	355643410	15960	15960	15960	15960	0
45	20240329	195500	355643410	15960	15960	15960	15960	0
46	20240329	195400	355643410	15960	15960	15960	15960	0
47	20240329	195300	355643410	15960	15960	15960	15960	0
48	20240329	195200	355643410	15960	15960	15960	15960	0
49	20240329	195100	355643410	15960	15960	15960	15960	0
50	20240329	195000	355643410	15960	15960	15960	15960	0
51	20240329	194900	355643410	15960	15960	15960	15960	0
52	20240329	194800	355643410	15960	15960	15960	15960	0
53	20240329	194700	355643410	15960	15960	15960	15960	0
54	20240329	194600	355643410	15960	15960	15960	15960	0
55	20240329	194500	355643410	15960	15960	15960	15960	0
56	20240329	194400	355643410	15960	15960	15960	15960	0
57	20240329	194300	355643410	15960	15960	15960	15960	0
58	20240329	194200	355643410	15960	15960	15960	15960	0
59	20240329	194100	355643410	15960	15960	15960	15960	0
60	20240329	194000	355643410	15960	15960	15960	15960	0
61	20240329	193900	355643410	15960	15960	15960	15960	0
62	20240329	193800	355643410	15960	15960	15960	15960	37
63	20240329	193700	355643410	15960	15960	15960	15960	0
64	20240329	193600	355643410	15960	15960	15960	15960	0
65	20240329	193500	355643410	15960	15960	15960	15960	0
66	20240329	193400	355643410	15960	15960	15960	15960	0
67	20240329	193300	355643410	15960	15960	15960	15960	0
68	20240329	193200	355643410	15960	15960	15960	15960	0
69	20240329	193100	355643410	15960	15960	15960	15960	0
70	20240329	193000	355643410	15960	15960	15960	15960	0
71	20240329	192900	355643410	15960	15960	15960	15960	0
72	20240329	192800	355643410	15960	15960	15960	15960	0
73	20240329	192700	355643410	15960	15960	15960	15960	0
74	20240329	192600	355643410	15960	15960	15960	15960	0
75	20240329	192500	355643410	15960	15960	15960	15960	0
76	20240329	192400	355643410	15960	15960	15960	15960	0
77	20240329	192300	355643410	15960	15960	15960	15960	0
78	20240329	192200	355643410	15960	15960	15960	15960	0
79	20240329	192100	355643410	15960	15960	15960	15960	0
80	20240329	192000	355643410	15960	15960	15960	15960	0
81	20240329	191900	355643410	15960	15960	15960	15960	0
82	20240329	191800	355643410	15960	15960	15960	15960	0
83	20240329	191700	355643410	15960	15960	15960	15960	0
84	20240329	191600	355643410	15960	15960	15960	15960	0
85	20240329	191500	355643410	15960	15960	15960	15960	0
86	20240329	191400	355643410	15960	15960	15960	15960	0
87	20240329	191300	355643410	15960	15960	15960	15960	0
88	20240329	191200	355643410	15960	15960	15960	15960	0
89	20240329	191100	355643410	15960	15960	15960	15960	0
90	20240329	191000	355643410	15960	15960	15960	15960	0
91	20240329	190900	355643410	15960	15960	15960	15960	0
92	20240329	190800	355643410	15960	15960	15960	15960	37
93	20240329	190700	355643410	15960	15960	15960	15960	0
94	20240329	190600	355643410	15960	15960	15960	15960	0
95	20240329	190500	355643410	15960	15960	15960	15960	0
96	20240329	190400	355643410	15960	15960	15960	15960	0
97	20240329	190300	355643410	15960	15960	15960	15960	0
98	20240329	190200	355643410	15960	15960	15960	15960	0
99	20240329	190100	355643410	15960	15960	15960	15960	0
100	20240329	190000	355643410	15960	15960	15960	15960	0
101	20240329	185900	355643410	15960	15960	15960	15960	0
102	20240329	185800	355643410	15960	15960	15960	15960	0
103	20240329	185700	355643410	15960	15960	15960	15960	0
104	20240329	185600	355643410	15960	15960	15960	15960	0
105	20240329	185500	355643410	15960	15960	15960	15960	0
106	20240329	185400	355643410	15960	15960	15960	15960	0
107	20240329	185300	355643410	15960	15960	15960	15960	0
108	20240329	185200	355643410	15960	15960	15960	15960	0
109	20240329	185100	355643410	15960	15960	15960	15960	0
110	20240329	185000	355643410	15960	15960	15960	15960	0
111	20240329	184900	355643410	15960	15960	15960	15960	0
112	20240329	184800	355643410	15960	15960	15960	15960	0
113	20240329	184700	355643410	15960	15960	15960	15960	0
114	20240329	184600	355643410	15960	15960	15960	15960	0
115	20240329	184500	355643410	15960	15960	15960	15960	0
116	20240329	184400	355643410	15960	15960	15960	15960	0
117	20240329	184300	355643410	15960	15960	15960	15960	0
118	20240329	184200	355643410	15960	15960	15960	15960	0
119	20240329	184100	355643410	15960	15960	15960	15960	0
120	20240329	184000	355643410	15960	15960	15960	15960	0
121	20240329	183900	355643410	15960	15960	15960	15960	0
122	20240329	183800	355643410	15960	15960	15960	15960	37
123	20240329	183700	355643410	15960	15960	15960	15960	0
124	20240329	183600	355643410	15960	15960	15960	15960	0
125	20240329	183500	355643410	15960	15960	15960	15960	0
126	20240329	183400	355643410	15960	15960	15960	15960	0
127	20240329	183300	355643410	15960	15960	15960	15960	0
128	20240329	183200	355643410	15960	15960	15960	15960	0
129	20240329	183100	355643410	15960	15960	15960	15960	0
130	20240329	183000	355643410	15960	15960	15960	15960	0
131	20240329	182900	355643410	15960	15960	15960	15960	0
132	20240329	182800	355643410	15960	15960	15960	15960	0
133	20240329	182700	355643410	15960	15960	15960	15960	0
134	20240329	182600	355643410	15960	15960	15960	15960	0
135	20240329	182500	355643410	15960	15960	15960	15960	0
136	20240329	182400	355643410	15960	15960	15960	15960	0
137	20240329	182300	355643410	15960	15960	15960	15960	0
138	20240329	182200	355643410	15960	15960	15960	15960	0
139	20240329	182100	355643410	15960	15960	15960	15960	0
140	20240329	182000	355643410	15960	15960	15960	15960	0
141	20240329	181900	355643410	15960	15960	15960	15960	0
142	20240329	181800	355643410	15960	15960	15960	15960	0
143	20240329	181700	355643410	15960	15960	15960	15960	0
144	20240329	181600	355643410	15960	15960	15960	15960	0
145	20240329	181500	355643410	15960	15960	15960	15960	0
146	20240329	181400	355643410	15960	15960	15960	15960	0
147	20240329	181300	355643410	15960	15960	15960	15960	0
148	20240329	181200	355643410	15960	15960	15960	15960	0
149	20240329	181100	355643410	15960	15960	15960	15960	0
150	20240329	181000	355643410	15960	15960	15960	15960	0
151	20240329	180900	355643410	15960	15960	15960	15960	0
152	20240329	180800	355643410	15960	15960	15960	15960	37
153	20240329	180700	355643410	15960	15960	15960	15960	0
154	20240329	180600	355643410	15960	15960	15960	15960	0
155	20240329	180500	355643410	15960	15960	15960	15960	0
156	20240329	180400	355643410	15960	15960	15960	15960	0
157	20240329	180300	355643410	15960	15960	15960	15960	0
158	20240329	180200	355643410	15960	15960	15960	15960	0
159	20240329	180100	355643410	15960	15960	15960	15960	0
160	20240329	180000	355643410	15960	15960	15960	15960	0
161	20240329	175900	355643410	15960	15960	15960	15960	0
162	20240329	175800	355643410	15960	15960	15960	15960	0
163	20240329	175700	355643410	15960	15960	15960	15960	0
164	20240329	175600	355643410	15960	15960	15960	15960	0
165	20240329	175500	355643410	15960	15960	15960	15960	0
166	20240329	175400	355643410	15960	15960	15960	15960	0
167	20240329	175300	355643410	15960	15960	15960	15960	0
168	20240329	175200	355643410	15960	15960	15960	15960	0
169	20240329	175100	355643410	15960	15960	15960	15960	0
170	20240329	175000	355643410	15960	15960	15960	15960	0
171	20240329	174900	355643410	15960	15960	15960	15960	0
172	20240329	174800	355643410	15960	15960	15960	15960	0
173	20240329	174700	355643410	15960	15960	15960	15960	0
174	20240329	174600	355643410	15960	15960	15960	15960	0
175	20240329	174500	355643410	15960	15960	15960	15960	0
176	20240329	174400	355643410	15960	15960	15960	15960	0
177	20240329	174300	355643410	15960	15960	15960	15960	0
178	20240329	174200	355643410	15960	15960	15960	15960	0
179	20240329	174100	355643410	15960	15960	15960	15960	0
180	20240329	174000	355643410	15960	15960	15960	15960	0
181	20240329	173900	355643410	15960	15960	15960	15960	0
182	20240329	173800	355643410	15960	15960	15960	15960	37
183	20240329	173700	355643410	15960	15960	15960	15960	0
184	20240329	173600	355643410	15960	15960	15960	15960	0
185	20240329	173500	355643410	15960	15960	15960	15960	0
186	20240329	173400	355643410	15960	15960	15960	15960	0
187	20240329	173300	355643410	15960	15960	15960	15960	0
188	20240329	173200	355643410	15960	15960	15960	15960	0
189	20240329	173100	355643410	15960	15960	15960	15960	0
190	20240329	173000	355643410	15960	15960	15960	15960	0
191	20240329	172900	355643410	15960	15960	15960	15960	0
192	20240329	172800	355643410	15960	15960	15960	15960	0
193	20240329	172700	355643410	15960	15960	15960	15960	0
194	20240329	172600	355643410	15960	15960	15960	15960	0
195	20240329	172500	355643410	15960	15960	15960	15960	0
196	20240329	172400	355643410	15960	15960	15960	15960	0
197	20240329	172300	355643410	15960	15960	15960	15960	0
198	20240329	172200	355643410	15960	15960	15960	15960	0
199	20240329	172100	355643410	15960	15960	15960	15960	0
200	20240329	172000	355643410	15960	15960	15960	15960	0
201	20240329	171900	355643410	15960	15960	15960	15960	0
202	20240329	171800	355643410	15960	15960	15960	15960	0
203	20240329	171700	355643410	15960	15960	15960	15960	0
204	20240329	171600	355643410	15960	15960	15960	15960	0
205	20240329	171500	355643410	15960	15960	15960	15960	0
206	20240329	171400	355643410	15960	15960	15960	15960	0
207	20240329	171300	355643410	15960	15960	15960	15960	0
208	20240329	171200	355643410	15960	15960	15960	15960	0
209	20240329	171100	355643410	15960	15960	15960	15960	0
210	20240329	171000	355643410	15960	15960	15960	15960	0
211	20240329	170900	355643410	15960	15960	15960	15960	0
212	20240329	170800	355643410	15960	15960	15960	15960	37
213	20240329	170700	355643410	15960	15960	15960	15960	0
214	20240329	170600	355643410	15960	15960	15960	15960	0
215	20240329	170500	355643410	15960	15960	15960	15960	0
216	20240329	170400	355643410	15960	15960	15960	15960	0
217	20240329	170300	355643410	15960	15960	15960	15960	0
218	20240329	170200	355643410	15960	15960	15960	15960	0
219	20240329	170100	355643410	15960	15960	15960	15960	0
220	20240329	170000	355643410	15960	15960	15960	15960	0
221	20240329	165900	355643410	15960	15960	15960	15960	0
222	20240329	165800	355643410	15960	15960	15960	15960	0
223	20240329	165700	355643410	15960	15960	15960	15960	0
224	20240329	165600	355643410	15960	15960	15960	15960	0
225	20240329	165500	355643410	15960	15960	15960	15960	0
226	20240329	165400	355643410	15960	15960	15960	15960	0
227	20240329	165300	355643410	15960	15960	15960	15960	0
228	20240329	165200	355643410	15960	15960	15960	15960	0
229	20240329	165100	355643410	15960	15960	15960	15960	0
230	20240329	165000	355643410	15960	15960	15960	15960	0
231	20240329	164900	355643410	15960	15960	15960	15960	0
232	20240329	164800	355643410	15960	15960	15960	15960	0
233	20240329	164700	355643410	15960	15960	15960	15960	0
234	20240329	164600	355643410	15960	15960	15960	15960	0
235	20240329	164500	355643410	15960	15960	15960	15960	0
236	20240329	164400	355643410	15960	15960	15960	15960	0
237	20240329	164300	355643410	15960	15960	15960	15960	0
238	20240329	164200	355643410	15960	15960	15960	15960	0
239	20240329	164100	355643410	15960	15960	15960	15960	0
240	20240329	164000	355643410	15960	15960	15960	15960	0
241	20240329	163900	355643410	15960	15960	15960	15960	0
242	20240329	163800	355643410	15960	15960	15960	15960	37
243	20240329	163700	355643410	15960	15960	15960	15960	0
244	20240329	163600	355643410	15960	15960	15960	15960	0
245	20240329	163500	355643410	15960	15960	15960	15960	0
246	20240329	163400	355643410	15960	15960	15960	15960	0
247	20240329	163300	355643410	15960	15960	15960	15960	0
248	20240329	163200	355643410	15960	15960	15960	15960	0
249	20240329	163100	355643410	15960	15960	15960	15960	0
250	20240329	163000	355643410	15960	15960	15960	15960	0
251	20240329	162900	355643410	15960	15960	15960	15960	0
252	20240329	162800	355643410	15960	15960	15960	15960	0
253	20240329	162700	355643410	15960	15960	15960	15960	0
254	20240329	162600	355643410	15960	15960	15960	15960	0
255	20240329	162500	355643410	15960	15960	15960	15960	0
256	20240329	162400	355643410	15960	15960	15960	15960	0
257	20240329	162300	355643410	15960	15960	15960	15960	0
258	20240329	162200	355643410	15960	15960	15960	15960	0
259	20240329	162100	355643410	15960	15960	15960	15960	0
260	20240329	162000	355643410	15960	15960	15960	15960	0
261	20240329	161900	355643410	15960	15960	15960	15960	0
262	20240329	161800	355643410	15960	15960	15960	15960	0
263	20240329	161700	355643410	15960	15960	15960	15960	0
264	20240329	161600	355643410	15960	15960	15960	15960	0
265	20240329	161500	355643410	15960	15960	15960	15960	0
266	20240329	161400	355643410	15960	15960	15960	15960	0
267	20240329	161300	355643410	15960	15960	15960	15960	0
268	20240329	161200	355643410	15960	15960	15960	15960	0
269	20240329	161100	355643410	15960	15960	15960	15960	0
270	20240329	161000	355643410	15960	15960	15960	15960	0
271	20240329	160900	355643410	15960	15960	15960	15960	0
272	20240329	160800	355643410	15960	15960	15960	15960	37
273	20240329	160700	355643410	15960	15960	15960	15960	0
274	20240329	160600	355643410	15960	15960	15960	15960	0
275	20240329	160500	355643410	15960	15960	15960	15960	0
276	20240329	160400	355643410	15960	15960	15960	15960	0
277	20240329	160300	355643410	15960	15960	15960	15960	0
278	20240329	160200	355643410	15960	15960	15960	15960	0
279	20240329	160100	355643410	15960	15960	15960	15960	0
280	20240329	160000	355643410	15960	15960	15960	15960	0
281	20240329	155900	355643410	15960	15960	15960	15960	0
282	20240329	155800	355643410	15960	15960	15960	15960	0
283	20240329	155700	355643410	15960	15960	15960	15960	0
284	20240329	155600	355643410	15960	15960	15960	15960	0
285	20240329	155500	355643410	15960	15960	15960	15960	0
286	20240329	155400	355643410	15960	15960	15960	15960	0
287	20240329	155300	355643410	15960	15960	15960	15960	0
288	20240329	155200	355643410	15960	15960	15960	15960	0
289	20240329	155100	355643410	15960	15960	15960	15960	0
290	20240329	155000	355643410	15960	15960	15960	15960	0
291	20240329	154900	355643410	15960	15960	15960	15960	0
292	20240329	154800	355643410	15960	15960	15960	15960	0
293	20240329	154700	355643410	15960	15960	15960	15960	0
294	20240329	154600	355643410	15960	15960	15960	15960	0
295	20240329	154500	355643410	15960	15960	15960	15960	0
296	20240329	154400	355643410	15960	15960	15960	15960	0
297	20240329	154300	355643410	15960	15960	15960	15960	0
298	20240329	154200	355643410	15960	15960	15960	15960	0
299	20240329	154100	355643410	15960	15960	15960	15960	0
300	20240329	154000	355643410	15960	15960	15960	15960	0
301	20240329	153900	355643410	15960	15960	15960	15960	0
302	20240329	153800	355643410	15960	15960	15960	15960	37
303	20240329	153700	355643410	15960	15960	15960	15960	0
304	20240329	153600	355643410	15960	15960	15960	15960	0
305	20240329	153500	355643410	15960	15960	15960	15960	0
306	20240329	153400	355643410	15960	15960	15960	15960	0
307	20240329	153300	355643410	15960	15960	15960	15960	0
308	20240329	153200	355643410	15960	15960	15960	15960	0
309	20240329	153100	355643410	15960	15960	15960	15960	0
310	20240329	153000	355643410	15960	15960	15960	15960	37
311	20240329	152900	355052890	15970	15970	15970	15970	0
312	20240329	152800	355052890	15970	15970	15970	15970	0
313	20240329	152700	355052890	15970	15970	15970	15970	0
314	20240329	152600	355052890	15970	15970	15970	15970	0
315	20240329	152500	355052890	15970	15970	15970	15970	0
316	20240329	152400	355052890	15970	15970	15970	15970	0
317	20240329	152300	355052890	15970	15970	15970	15970	0
318	20240329	152200	355052890	15970	15970	15970	15970	0
319	20240329	152100	355052890	15970	15970	15970	15970	0
320	20240329	152000	355052890	15970	15970	15970	15970	0
321	20240329	151900	355052890	15970	15780	15970	15780	7
322	20240329	151800	354942240	15780	15780	15780	15780	1
323	20240329	151700	354926460	15680	15650	15680	15650	299
324	20240329	151600	350244000	15660	15660	15660	15660	11
325	20240329	151500	350071740	15660	15660	15660	15660	17
326	20240329	151400	349805520	15660	15670	15670	15660	213
327	20240329	151300	346468980	15680	15680	15680	15680	0
328	20240329	151200	346468980	15680	15680	15680	15680	3
329	20240329	151100	346421940	15680	15670	15680	15670	29
330	20240329	151000	345967260	15670	15670	15670	15670	73
331	20240329	150900	344823350	15670	15670	15670	15670	23
332	20240329	150800	344462940	15670	15680	15680	15670	319
333	20240329	150700	339463020	15680	15680	15680	15680	0
334	20240329	150600	339463020	15680	15680	15680	15680	0
335	20240329	150500	339463020	15680	15680	15680	15680	2
336	20240329	150400	339431660	15680	15680	15680	15680	0
337	20240329	150300	339431660	15680	15680	15680	15680	0
338	20240329	150200	339431660	15680	15680	15680	15680	0
339	20240329	150100	339431660	15680	15680	15680	15680	4
340	20240329	150000	339368940	15680	15680	15680	15680	44
341	20240329	145900	338679020	15680	15700	15700	15680	25
342	20240329	145800	338286840	15690	15690	15690	15690	6
343	20240329	145700	338192700	15690	15690	15690	15690	0
344	20240329	145600	338192700	15690	15700	15700	15690	73
345	20240329	145500	337046700	15700	15720	15720	15700	428
346	20240329	145400	330324550	15720	15730	15730	15720	234
347	20240329	145300	326644230	15730	15740	15740	15730	62
348	20240329	145200	325668750	15750	15750	15750	15750	0
349	20240329	145100	325668750	15750	15750	15750	15750	0
350	20240329	145000	325668750	15750	15750	15750	15750	0
351	20240329	144900	325668750	15750	15750	15750	15750	0
352	20240329	144800	325668750	15750	15750	15750	15750	0
353	20240329	144700	325668750	15750	15750	15750	15750	0
354	20240329	144600	325668750	15750	15750	15750	15750	0
355	20240329	144500	325668750	15750	15750	15750	15750	0
356	20240329	144400	325668750	15750	15750	15750	15750	0
357	20240329	144300	325668750	15750	15750	15750	15750	0
358	20240329	144200	325668750	15750	15750	15750	15750	0
359	20240329	144100	325668750	15750	15760	15760	15750	764
360	20240329	144000	313635620	15760	15760	15760	15760	0
361	20240329	143900	313635620	15760	15760	15760	15760	0
362	20240329	143800	313635620	15760	15770	15770	15760	130
363	20240329	143700	311586590	15780	15780	15780	15780	0
364	20240329	143600	311586590	15780	15780	15780	15780	0
365	20240329	143500	311586590	15780	15780	15780	15780	0
366	20240329	143400	311586590	15780	15780	15780	15780	153
367	20240329	143300	309172250	15800	15800	15800	15800	0
368	20240329	143200	309172250	15800	15800	15800	15790	90
369	20240329	143100	307750350	15800	15800	15800	15800	0
370	20240329	143000	307750350	15800	15800	15800	15800	70
371	20240329	142900	306644350	15800	15800	15800	15800	0
372	20240329	142800	306644350	15800	15800	15800	15800	0
373	20240329	142700	306644350	15800	15800	15800	15800	0
374	20240329	142600	306644350	15800	15800	15800	15800	0
375	20240329	142500	306644350	15800	15800	15800	15800	0
376	20240329	142400	306644350	15800	15850	15850	15800	688
377	20240329	142300	295768430	15850	15850	15850	15850	0
378	20240329	142200	295768430	15850	15850	15850	15850	46
379	20240329	142100	295039330	15860	15870	15870	15860	72
380	20240329	142000	293897310	15880	15880	15880	15880	10
381	20240329	141900	293738510	15890	15900	15900	15890	15
382	20240329	141800	293500110	15900	15920	15920	15900	952
383	20240329	141700	278358890	15930	15930	15930	15930	0
384	20240329	141600	278358890	15930	15930	15930	15930	0
385	20240329	141500	278358890	15930	15930	15930	15930	0
386	20240329	141400	278358890	15930	15930	15930	15930	10
387	20240329	141300	278199590	15930	15930	15930	15930	0
388	20240329	141200	278199590	15930	15930	15930	15930	0
389	20240329	141100	278199590	15930	15930	15930	15930	0
390	20240329	141000	278199590	15930	15930	15930	15930	10
391	20240329	140900	278040290	15930	15930	15930	15930	0
392	20240329	140800	278040290	15930	15930	15930	15930	0
393	20240329	140700	278040290	15930	15930	15930	15930	7
394	20240329	140600	277928780	15930	15930	15930	15930	0
395	20240329	140500	277928780	15930	15930	15930	15930	0
396	20240329	140400	277928780	15930	15930	15930	15930	0
397	20240329	140300	277928780	15930	15930	15930	15930	0
398	20240329	140200	277928780	15930	15930	15930	15930	0
399	20240329	140100	277928780	15930	15930	15930	15930	0
400	20240329	140000	277928780	15930	15930	15930	15930	0
401	20240329	135900	277928780	15930	15930	15930	15930	0
402	20240329	135800	277928780	15930	15930	15930	15930	0
403	20240329	135700	277928780	15930	15930	15930	15930	0
404	20240329	135600	277928780	15930	15930	15930	15930	3
405	20240329	135500	277880990	15920	15920	15920	15920	0
406	20240329	135400	277880990	15920	15920	15920	15920	0
407	20240329	135300	277880990	15920	15920	15920	15920	0
408	20240329	135200	277880990	15920	15920	15920	15920	0
409	20240329	135100	277880990	15920	15920	15920	15920	0
410	20240329	135000	277880990	15920	15920	15920	15920	0
411	20240329	134900	277880990	15920	15920	15920	15920	3
412	20240329	134800	277833230	15920	15920	15920	15920	0
413	20240329	134700	277833230	15920	15920	15920	15920	0
414	20240329	134600	277833230	15920	15920	15920	15920	1
415	20240329	134500	277817310	15910	15910	15910	15910	0
416	20240329	134400	277817310	15910	15910	15910	15910	0
417	20240329	134300	277817310	15910	15910	15910	15910	0
418	20240329	134200	277817310	15910	15910	15910	15910	0
419	20240329	134100	277817310	15910	15910	15910	15910	0
420	20240329	134000	277817310	15910	15910	15910	15910	0
421	20240329	133900	277817310	15910	15910	15910	15910	0
422	20240329	133800	277817310	15910	15920	15920	15910	200
423	20240329	133700	274634230	15920	15920	15920	15920	1
424	20240329	133600	274618310	15920	15920	15920	15920	0
425	20240329	133500	274618310	15920	15920	15920	15920	0
426	20240329	133400	274618310	15920	15920	15920	15920	0
427	20240329	133300	274618310	15920	15920	15920	15920	0
428	20240329	133200	274618310	15920	15920	15920	15920	0
429	20240329	133100	274618310	15920	15920	15920	15920	0
430	20240329	133000	274618310	15920	15920	15920	15920	0
431	20240329	132900	274618310	15920	15920	15920	15920	0
432	20240329	132800	274618310	15920	15920	15920	15920	13
433	20240329	132700	274411350	15920	15920	15920	15920	0
434	20240329	132600	274411350	15920	15920	15920	15920	0
435	20240329	132500	274411350	15920	15920	15920	15920	0
436	20240329	132400	274411350	15920	15920	15920	15920	0
437	20240329	132300	274411350	15920	15920	15920	15920	0
438	20240329	132200	274411350	15920	15920	15920	15920	0
439	20240329	132100	274411350	15920	15920	15920	15920	0
440	20240329	132000	274411350	15920	15920	15920	15920	0
441	20240329	131900	274411350	15920	15920	15920	15920	0
442	20240329	131800	274411350	15920	15920	15920	15920	0
443	20240329	131700	274411350	15920	15920	15920	15920	0
444	20240329	131600	274411350	15920	15920	15920	15920	0
445	20240329	131500	274411350	15920	15930	15930	15920	14
446	20240329	131400	274188340	16110	16110	16110	16110	0
447	20240329	131300	274188340	16110	16110	16110	16110	0
448	20240329	131200	274188340	16110	16110	16110	16110	0
449	20240329	131100	274188340	16110	16110	16110	16110	0
450	20240329	131000	274188340	16110	16110	16110	16110	0
451	20240329	130900	274188340	16110	16110	16110	16110	0
452	20240329	130800	274188340	16110	16110	16110	16110	0
453	20240329	130700	274188340	16110	16000	16110	16000	18
454	20240329	130600	273899240	15920	15920	15920	15920	0
455	20240329	130500	273899240	15920	15920	15920	15920	0
456	20240329	130400	273899240	15920	15920	15920	15920	0
457	20240329	130300	273899240	15920	15920	15920	15920	0
458	20240329	130200	273899240	15920	15920	15920	15920	0
459	20240329	130100	273899240	15920	15920	15920	15920	0
460	20240329	130000	273899240	15920	15920	15920	15920	1
461	20240329	125900	273883320	15920	15920	15920	15920	0
462	20240329	125800	273883320	15920	15920	15920	15920	0
463	20240329	125700	273883320	15920	15920	15920	15920	0
464	20240329	125600	273883320	15920	15920	15920	15920	0
465	20240329	125500	273883320	15920	15920	15920	15920	18
466	20240329	125400	273596760	15920	15920	15920	15920	0
467	20240329	125300	273596760	15920	15920	15920	15920	0
468	20240329	125200	273596760	15920	15920	15920	15920	0
469	20240329	125100	273596760	15920	15920	15920	15920	0
470	20240329	125000	273596760	15920	15920	15920	15920	0
471	20240329	124900	273596760	15920	15920	15920	15920	0
472	20240329	124800	273596760	15920	16000	16000	15920	2
473	20240329	124700	273564840	16000	16000	16000	16000	43
474	20240329	124600	272876840	16000	16000	16000	16000	0
475	20240329	124500	272876840	16000	16000	16000	16000	1
476	20240329	124400	272860840	16000	16020	16020	16000	1000
477	20240329	124300	256851800	16020	16030	16030	16020	9
478	20240329	124200	256707590	16020	16020	16020	16020	0
479	20240329	124100	256707590	16020	16020	16020	16020	0
480	20240329	124000	256707590	16020	16020	16020	16020	0
481	20240329	123900	256707590	16020	16020	16020	16020	0
482	20240329	123800	256707590	16020	16020	16020	16020	0
483	20240329	123700	256707590	16020	16050	16050	16020	260
484	20240329	123600	252541220	16060	16060	16060	16060	70
485	20240329	123500	251417020	16060	16060	16060	16060	0
486	20240329	123400	251417020	16060	16070	16070	16060	15
487	20240329	123300	251176100	16120	16120	16120	16120	0
488	20240329	123200	251176100	16120	16100	16120	16100	580
489	20240329	123100	241827310	16070	16070	16070	16070	0
490	20240329	123000	241827310	16070	16070	16070	16070	20
491	20240329	122900	241505910	16070	16070	16070	16070	0
492	20240329	122800	241505910	16070	16070	16070	16070	0
493	20240329	122700	241505910	16070	16070	16070	16070	0
494	20240329	122600	241505910	16070	16070	16070	16070	0
495	20240329	122500	241505910	16070	16070	16070	16070	30
496	20240329	122400	241023810	16070	16070	16070	16070	5
497	20240329	122300	240943460	16070	16070	16070	16070	0
498	20240329	122200	240943460	16070	16070	16070	16070	20
499	20240329	122100	240622060	16070	16070	16070	16070	0
500	20240329	122000	240622060	16070	16070	16070	16070	0
501	20240329	121900	240622060	16070	16080	16080	16070	31
502	20240329	121800	240123830	16120	16120	16120	16120	0
503	20240329	121700	240123830	16120	16120	16120	16120	0
504	20240329	121600	240123830	16120	16120	16120	16120	0
505	20240329	121500	240123830	16120	16120	16120	16120	0
506	20240329	121400	240123830	16120	16120	16120	16120	0
507	20240329	121300	240123830	16120	16120	16120	16120	0
508	20240329	121200	240123830	16120	16120	16120	16120	0
509	20240329	121100	240123830	16120	16120	16120	16120	0
510	20240329	121000	240123830	16120	16110	16120	16110	2
511	20240329	120900	240091600	16080	16080	16080	16080	0
512	20240329	120800	240091600	16080	16080	16080	16080	4
513	20240329	120700	240027280	16080	16080	16080	16080	0
514	20240329	120600	240027280	16080	16080	16080	16080	0
515	20240329	120500	240027280	16080	16080	16080	16080	0
516	20240329	120400	240027280	16080	16080	16080	16080	0
517	20240329	120300	240027280	16080	16080	16080	16080	0
518	20240329	120200	240027280	16080	16080	16080	16080	0
519	20240329	120100	240027280	16080	16080	16080	16080	0
520	20240329	120000	240027280	16080	16080	16080	16080	0
521	20240329	115900	240027280	16080	16080	16080	16080	0
522	20240329	115800	240027280	16080	16080	16080	16080	3
523	20240329	115700	239979040	16080	16080	16080	16080	2
524	20240329	115600	239946880	16080	16080	16080	16080	2
525	20240329	115500	239914720	16090	16090	16090	16090	0
526	20240329	115400	239914720	16090	16090	16090	16090	0
527	20240329	115300	239914720	16090	16090	16090	16090	0
528	20240329	115200	239914720	16090	16090	16090	16090	403
529	20240329	115100	233430450	16090	16090	16090	16090	0
530	20240329	115000	233430450	16090	16090	16090	16090	31
531	20240329	114900	232931660	16090	16110	16110	16090	3170
532	20240329	114800	181922960	16110	16100	16110	16100	44
533	20240329	114700	181214410	16090	16090	16090	16090	0
534	20240329	114600	181214410	16090	16090	16090	16090	14
535	20240329	114500	180989150	16110	16110	16110	16110	0
536	20240329	114400	180989150	16110	16110	16110	16110	6
537	20240329	114300	180892490	16120	16120	16120	16120	100
538	20240329	114200	179280490	16120	16120	16120	16120	0
539	20240329	114100	179280490	16120	16120	16120	16120	0
540	20240329	114000	179280490	16120	16120	16120	16120	6
541	20240329	113900	179183770	16130	16130	16130	16130	0
542	20240329	113800	179183770	16130	16130	16130	16130	0
543	20240329	113700	179183770	16130	16130	16130	16130	0
544	20240329	113600	179183770	16130	16130	16130	16130	0
545	20240329	113500	179183770	16130	16130	16130	16130	0
546	20240329	113400	179183770	16130	16130	16130	16130	0
547	20240329	113300	179183770	16130	16130	16130	16130	0
548	20240329	113200	179183770	16130	16130	16130	16130	0
549	20240329	113100	179183770	16130	16130	16130	16130	0
550	20240329	113000	179183770	16130	16130	16130	16130	10
551	20240329	112900	179022470	16130	16130	16130	16130	0
552	20240329	112800	179022470	16130	16130	16130	16130	0
553	20240329	112700	179022470	16130	16130	16130	16130	52
554	20240329	112600	178183710	16110	16110	16110	16110	0
555	20240329	112500	178183710	16110	16110	16110	16110	0
556	20240329	112400	178183710	16110	16110	16110	16110	0
557	20240329	112300	178183710	16110	16110	16110	16110	16
558	20240329	112200	177925950	16110	16110	16110	16110	90
559	20240329	112100	176476050	16140	16140	16140	16140	0
560	20240329	112000	176476050	16140	16140	16140	16140	0
561	20240329	111900	176476050	16140	16140	16140	16140	1
562	20240329	111800	176459910	16130	16130	16130	16130	0
563	20240329	111700	176459910	16130	16130	16130	16130	0
564	20240329	111600	176459910	16130	16150	16150	16130	186
565	20240329	111500	173459530	16150	16150	16150	16150	5
566	20240329	111400	173378780	16180	16180	16180	16180	0
567	20240329	111300	173378780	16180	16180	16180	16180	0
568	20240329	111200	173378780	16180	16180	16180	16180	0
569	20240329	111100	173378780	16180	16180	16180	16180	0
570	20240329	111000	173378780	16180	16180	16180	16180	0
571	20240329	110900	173378780	16180	16180	16180	16180	50
572	20240329	110800	172569780	16180	16180	16180	16180	0
573	20240329	110700	172569780	16180	16180	16180	16180	0
574	20240329	110600	172569780	16180	16190	16190	16180	31
575	20240329	110500	172067900	16200	16200	16200	16200	0
576	20240329	110400	172067900	16200	16200	16200	16200	0
577	20240329	110300	172067900	16200	16200	16200	16200	0
578	20240329	110200	172067900	16200	16200	16200	16200	0
579	20240329	110100	172067900	16200	16200	16200	16200	0
580	20240329	110000	172067900	16200	16200	16200	16200	0
581	20240329	105900	172067900	16200	16200	16200	16200	0
582	20240329	105800	172067900	16200	16200	16200	16200	0
583	20240329	105700	172067900	16200	16200	16200	16200	0
584	20240329	105600	172067900	16200	16200	16200	16200	231
585	20240329	105500	168325700	16200	16200	16200	16200	0
586	20240329	105400	168325700	16200	16220	16220	16200	32
587	20240329	105300	167806790	16230	16230	16230	16230	10
588	20240329	105200	167644490	16240	16240	16240	16240	0
589	20240329	105100	167644490	16240	16240	16240	16240	0
590	20240329	105000	167644490	16240	16240	16240	16240	10
591	20240329	104900	167482090	16250	16250	16250	16250	10
592	20240329	104800	167319590	16250	16250	16250	16250	0
593	20240329	104700	167319590	16250	16250	16250	16250	0
594	20240329	104600	167319590	16250	16250	16250	16250	0
595	20240329	104500	167319590	16250	16250	16250	16250	0
596	20240329	104400	167319590	16250	16250	16250	16250	0
597	20240329	104300	167319590	16250	16250	16250	16250	2
598	20240329	104200	167287090	16250	16250	16250	16250	0
599	20240329	104100	167287090	16250	16250	16250	16250	0
600	20240329	104000	167287090	16250	16250	16250	16250	0
601	20240329	103900	167287090	16250	16240	16250	16240	91
602	20240329	103800	165809190	16230	16230	16230	16230	11
603	20240329	103700	165630660	16240	16250	16250	16240	30
604	20240329	103600	165143310	16250	16250	16250	16250	0
605	20240329	103500	165143310	16250	16250	16250	16250	0
606	20240329	103400	165143310	16250	16250	16250	16250	5
607	20240329	103300	165062060	16250	16250	16250	16250	110
608	20240329	103200	163274560	16250	16300	16310	16250	32
609	20240329	103100	162753040	16300	16300	16300	16300	272
610	20240329	103000	158319440	16300	16300	16300	16300	741
611	20240329	102900	146241140	16300	16260	16300	16260	71
612	20240329	102800	145084880	16250	16250	16250	16250	30
613	20240329	102700	144597380	16250	16240	16250	16240	11
614	20240329	102600	144418700	16250	16250	16250	16250	2
615	20240329	102500	144386200	16250	16220	16250	16220	154
616	20240329	102400	141884290	16220	16210	16220	16210	11
617	20240329	102300	141705910	16210	16210	16210	16210	15
618	20240329	102200	141462760	16200	16200	16200	16200	112
619	20240329	102100	139648360	16200	16200	16200	16200	989
620	20240329	102000	123626560	16210	16210	16210	16210	0
621	20240329	101900	123626560	16210	16210	16210	16210	0
622	20240329	101800	123626560	16210	16150	16210	16150	2
623	20240329	101700	123594200	16150	16150	16150	16150	50
624	20240329	101600	122786700	16200	16210	16210	16200	48
625	20240329	101500	122009080	16210	16210	16210	16210	0
626	20240329	101400	122009080	16210	16210	16210	16210	0
627	20240329	101300	122009080	16210	16160	16210	16160	918
628	20240329	101200	107159670	16160	16160	16160	16160	2
629	20240329	101100	107127350	16160	16160	16160	16160	1
630	20240329	101000	107111190	16160	16160	16160	16160	0
631	20240329	100900	107111190	16160	16160	16160	16160	0
632	20240329	100800	107111190	16160	16160	16160	16160	100
633	20240329	100700	105495190	16160	16160	16160	16160	0
634	20240329	100600	105495190	16160	16160	16160	16160	0
635	20240329	100500	105495190	16160	16160	16160	16160	0
636	20240329	100400	105495190	16160	16140	16160	16140	117
637	20240329	100300	103605710	16140	16140	16140	16140	0
638	20240329	100200	103605710	16140	16140	16140	16140	0
639	20240329	100100	103605710	16140	16140	16140	16140	0
640	20240329	100000	103605710	16140	16130	16140	16130	11
641	20240329	095900	103428270	16130	16130	16130	16130	100
642	20240329	095800	101815270	16130	16130	16130	16130	0
643	20240329	095700	101815270	16130	16070	16130	16060	1577
644	20240329	095600	76421490	16130	16130	16130	16130	1
645	20240329	095500	76405360	16130	16130	16130	16130	7
646	20240329	095400	76292450	16130	16130	16130	16130	0
647	20240329	095300	76292450	16130	16130	16130	16130	1
648	20240329	095200	76276320	16130	16130	16130	16130	0
649	20240329	095100	76276320	16130	16130	16130	16130	293
650	20240329	095000	71550230	16130	16120	16130	16120	379
651	20240329	094900	65437220	16130	16130	16130	16130	0
652	20240329	094800	65437220	16130	16130	16130	16130	0
653	20240329	094700	65437220	16130	16130	16130	16130	0
654	20240329	094600	65437220	16130	16130	16130	16130	0
655	20240329	094500	65437220	16130	16130	16130	16130	4
656	20240329	094400	65372700	16130	16130	16130	16130	93
657	20240329	094300	63872610	16130	16130	16130	16130	17
658	20240329	094200	63598400	16130	16130	16130	16130	0
659	20240329	094100	63598400	16130	16130	16130	16130	0
660	20240329	094000	63598400	16130	16130	16130	16130	17
661	20240329	093900	63324190	16130	16140	16140	16130	111
662	20240329	093800	61533640	16140	16140	16140	16140	0
663	20240329	093700	61533640	16140	16130	16140	16130	141
664	20240329	093600	59257990	16140	16140	16140	16140	1
665	20240329	093500	59241850	16140	16090	16140	16090	547
666	20240329	093400	50429560	16080	16080	16080	16080	1
667	20240329	093300	50413480	16080	16060	16080	16060	174
668	20240329	093200	47617970	16060	16030	16060	16030	590
669	20240329	093100	38159670	16030	16030	16030	16030	1
670	20240329	093000	38143640	16030	16030	16030	16030	217
671	20240329	092900	34665130	16030	16030	16030	16030	61
672	20240329	092800	33687300	16030	16000	16030	16000	120
673	20240329	092700	31764690	16010	16010	16010	16010	0
674	20240329	092600	31764690	16010	16010	16010	16000	50
675	20240329	092500	30964480	16010	16000	16010	16000	17
676	20240329	092400	30692470	16000	16000	16000	16000	55
677	20240329	092300	29812470	16000	15910	16000	15910	70
678	20240329	092200	28693030	15900	15900	15900	15900	0
679	20240329	092100	28693030	15900	15900	15900	15900	0
680	20240329	092000	28693030	15900	15900	15900	15890	12
681	20240329	091900	28502320	15900	15900	15900	15900	19
682	20240329	091800	28200220	15900	15900	15900	15900	37
683	20240329	091700	27611920	15900	15900	15910	15890	204
684	20240329	091600	24368090	15900	15900	15900	15900	62
685	20240329	091500	23382290	15900	15900	15900	15900	17
686	20240329	091400	23111990	15900	15880	15900	15880	10
687	20240329	091300	22953010	15880	15880	15880	15880	0
688	20240329	091200	22953010	15880	15860	15880	15860	32
689	20240329	091100	22445210	15700	15700	15700	15700	0
690	20240329	091000	22445210	15700	15700	15700	15700	0
691	20240329	090900	22445210	15700	15680	15700	15680	183
692	20240329	090800	19572400	15610	15610	15610	15600	261
693	20240329	090700	15498200	15610	15610	15610	15610	98
694	20240329	090600	13968420	15610	15610	15610	15610	3
695	20240329	090500	13921590	15600	15680	15700	15600	475
696	20240329	090400	6473820	15850	15850	15850	15850	0
697	20240329	090300	6473820	15850	15700	15850	15690	21
698	20240329	090200	6142710	15680	15680	15680	15680	0
699	20240329	090100	6142710	15680	15680	15680	15680	0
700	20240329	090000	6142710	15680	15900	15900	15600	391