KissMeData/102460/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	200700	208857430	15630	15630	15630	15630	17
3	20240314	200600	208857430	15630	15630	15630	15630	0
4	20240314	200500	208857430	15630	15630	15630	15630	0
5	20240314	200400	208857430	15630	15630	15630	15630	0
6	20240314	200300	208857430	15630	15630	15630	15630	0
7	20240314	200200	208857430	15630	15630	15630	15630	0
8	20240314	200100	208857430	15630	15630	15630	15630	0
9	20240314	200000	208857430	15630	15630	15630	15630	0
10	20240314	195900	208857430	15630	15630	15630	15630	0
11	20240314	195800	208857430	15630	15630	15630	15630	0
12	20240314	195700	208857430	15630	15630	15630	15630	0
13	20240314	195600	208857430	15630	15630	15630	15630	0
14	20240314	195500	208857430	15630	15630	15630	15630	0
15	20240314	195400	208857430	15630	15630	15630	15630	0
16	20240314	195300	208857430	15630	15630	15630	15630	0
17	20240314	195200	208857430	15630	15630	15630	15630	0
18	20240314	195100	208857430	15630	15630	15630	15630	0
19	20240314	195000	208857430	15630	15630	15630	15630	0
20	20240314	194900	208857430	15630	15630	15630	15630	0
21	20240314	194800	208857430	15630	15630	15630	15630	0
22	20240314	194700	208857430	15630	15630	15630	15630	0
23	20240314	194600	208857430	15630	15630	15630	15630	0
24	20240314	194500	208857430	15630	15630	15630	15630	0
25	20240314	194400	208857430	15630	15630	15630	15630	0
26	20240314	194300	208857430	15630	15630	15630	15630	0
27	20240314	194200	208857430	15630	15630	15630	15630	0
28	20240314	194100	208857430	15630	15630	15630	15630	0
29	20240314	194000	208857430	15630	15630	15630	15630	0
30	20240314	193900	208857430	15630	15630	15630	15630	0
31	20240314	193800	208857430	15630	15630	15630	15630	0
32	20240314	193700	208857430	15630	15630	15630	15630	17
33	20240314	193600	208857430	15630	15630	15630	15630	0
34	20240314	193500	208857430	15630	15630	15630	15630	0
35	20240314	193400	208857430	15630	15630	15630	15630	0
36	20240314	193300	208857430	15630	15630	15630	15630	0
37	20240314	193200	208857430	15630	15630	15630	15630	0
38	20240314	193100	208857430	15630	15630	15630	15630	0
39	20240314	193000	208857430	15630	15630	15630	15630	0
40	20240314	192900	208857430	15630	15630	15630	15630	0
41	20240314	192800	208857430	15630	15630	15630	15630	0
42	20240314	192700	208857430	15630	15630	15630	15630	0
43	20240314	192600	208857430	15630	15630	15630	15630	0
44	20240314	192500	208857430	15630	15630	15630	15630	0
45	20240314	192400	208857430	15630	15630	15630	15630	0
46	20240314	192300	208857430	15630	15630	15630	15630	0
47	20240314	192200	208857430	15630	15630	15630	15630	0
48	20240314	192100	208857430	15630	15630	15630	15630	0
49	20240314	192000	208857430	15630	15630	15630	15630	0
50	20240314	191900	208857430	15630	15630	15630	15630	0
51	20240314	191800	208857430	15630	15630	15630	15630	0
52	20240314	191700	208857430	15630	15630	15630	15630	0
53	20240314	191600	208857430	15630	15630	15630	15630	0
54	20240314	191500	208857430	15630	15630	15630	15630	0
55	20240314	191400	208857430	15630	15630	15630	15630	0
56	20240314	191300	208857430	15630	15630	15630	15630	0
57	20240314	191200	208857430	15630	15630	15630	15630	0
58	20240314	191100	208857430	15630	15630	15630	15630	0
59	20240314	191000	208857430	15630	15630	15630	15630	0
60	20240314	190900	208857430	15630	15630	15630	15630	0
61	20240314	190800	208857430	15630	15630	15630	15630	0
62	20240314	190700	208857430	15630	15630	15630	15630	17
63	20240314	190600	208857430	15630	15630	15630	15630	0
64	20240314	190500	208857430	15630	15630	15630	15630	0
65	20240314	190400	208857430	15630	15630	15630	15630	0
66	20240314	190300	208857430	15630	15630	15630	15630	0
67	20240314	190200	208857430	15630	15630	15630	15630	0
68	20240314	190100	208857430	15630	15630	15630	15630	0
69	20240314	190000	208857430	15630	15630	15630	15630	0
70	20240314	185900	208857430	15630	15630	15630	15630	0
71	20240314	185800	208857430	15630	15630	15630	15630	0
72	20240314	185700	208857430	15630	15630	15630	15630	0
73	20240314	185600	208857430	15630	15630	15630	15630	0
74	20240314	185500	208857430	15630	15630	15630	15630	0
75	20240314	185400	208857430	15630	15630	15630	15630	0
76	20240314	185300	208857430	15630	15630	15630	15630	0
77	20240314	185200	208857430	15630	15630	15630	15630	0
78	20240314	185100	208857430	15630	15630	15630	15630	0
79	20240314	185000	208857430	15630	15630	15630	15630	0
80	20240314	184900	208857430	15630	15630	15630	15630	0
81	20240314	184800	208857430	15630	15630	15630	15630	0
82	20240314	184700	208857430	15630	15630	15630	15630	0
83	20240314	184600	208857430	15630	15630	15630	15630	0
84	20240314	184500	208857430	15630	15630	15630	15630	0
85	20240314	184400	208857430	15630	15630	15630	15630	0
86	20240314	184300	208857430	15630	15630	15630	15630	0
87	20240314	184200	208857430	15630	15630	15630	15630	0
88	20240314	184100	208857430	15630	15630	15630	15630	0
89	20240314	184000	208857430	15630	15630	15630	15630	0
90	20240314	183900	208857430	15630	15630	15630	15630	0
91	20240314	183800	208857430	15630	15630	15630	15630	0
92	20240314	183700	208857430	15630	15630	15630	15630	17
93	20240314	183600	208857430	15630	15630	15630	15630	0
94	20240314	183500	208857430	15630	15630	15630	15630	0
95	20240314	183400	208857430	15630	15630	15630	15630	0
96	20240314	183300	208857430	15630	15630	15630	15630	0
97	20240314	183200	208857430	15630	15630	15630	15630	0
98	20240314	183100	208857430	15630	15630	15630	15630	0
99	20240314	183000	208857430	15630	15630	15630	15630	0
100	20240314	182900	208857430	15630	15630	15630	15630	0
101	20240314	182800	208857430	15630	15630	15630	15630	0
102	20240314	182700	208857430	15630	15630	15630	15630	0
103	20240314	182600	208857430	15630	15630	15630	15630	0
104	20240314	182500	208857430	15630	15630	15630	15630	0
105	20240314	182400	208857430	15630	15630	15630	15630	0
106	20240314	182300	208857430	15630	15630	15630	15630	0
107	20240314	182200	208857430	15630	15630	15630	15630	0
108	20240314	182100	208857430	15630	15630	15630	15630	0
109	20240314	182000	208857430	15630	15630	15630	15630	0
110	20240314	181900	208857430	15630	15630	15630	15630	0
111	20240314	181800	208857430	15630	15630	15630	15630	0
112	20240314	181700	208857430	15630	15630	15630	15630	0
113	20240314	181600	208857430	15630	15630	15630	15630	0
114	20240314	181500	208857430	15630	15630	15630	15630	0
115	20240314	181400	208857430	15630	15630	15630	15630	0
116	20240314	181300	208857430	15630	15630	15630	15630	0
117	20240314	181200	208857430	15630	15630	15630	15630	0
118	20240314	181100	208857430	15630	15630	15630	15630	0
119	20240314	181000	208857430	15630	15630	15630	15630	0
120	20240314	180900	208857430	15630	15630	15630	15630	0
121	20240314	180800	208857430	15630	15630	15630	15630	0
122	20240314	180700	208857430	15630	15630	15630	15630	17
123	20240314	180600	208857430	15630	15630	15630	15630	0
124	20240314	180500	208857430	15630	15630	15630	15630	0
125	20240314	180400	208857430	15630	15630	15630	15630	0
126	20240314	180300	208857430	15630	15630	15630	15630	0
127	20240314	180200	208857430	15630	15630	15630	15630	0
128	20240314	180100	208857430	15630	15630	15630	15630	0
129	20240314	180000	208857430	15630	15630	15630	15630	0
130	20240314	175900	208857430	15630	15630	15630	15630	0
131	20240314	175800	208857430	15630	15630	15630	15630	0
132	20240314	175700	208857430	15630	15630	15630	15630	0
133	20240314	175600	208857430	15630	15630	15630	15630	0
134	20240314	175500	208857430	15630	15630	15630	15630	0
135	20240314	175400	208857430	15630	15630	15630	15630	0
136	20240314	175300	208857430	15630	15630	15630	15630	0
137	20240314	175200	208857430	15630	15630	15630	15630	0
138	20240314	175100	208857430	15630	15630	15630	15630	0
139	20240314	175000	208857430	15630	15630	15630	15630	0
140	20240314	174900	208857430	15630	15630	15630	15630	0
141	20240314	174800	208857430	15630	15630	15630	15630	0
142	20240314	174700	208857430	15630	15630	15630	15630	0
143	20240314	174600	208857430	15630	15630	15630	15630	0
144	20240314	174500	208857430	15630	15630	15630	15630	0
145	20240314	174400	208857430	15630	15630	15630	15630	0
146	20240314	174300	208857430	15630	15630	15630	15630	0
147	20240314	174200	208857430	15630	15630	15630	15630	0
148	20240314	174100	208857430	15630	15630	15630	15630	0
149	20240314	174000	208857430	15630	15630	15630	15630	0
150	20240314	173900	208857430	15630	15630	15630	15630	0
151	20240314	173800	208857430	15630	15630	15630	15630	0
152	20240314	173700	208857430	15630	15630	15630	15630	17
153	20240314	173600	208857430	15630	15630	15630	15630	0
154	20240314	173500	208857430	15630	15630	15630	15630	0
155	20240314	173400	208857430	15630	15630	15630	15630	0
156	20240314	173300	208857430	15630	15630	15630	15630	0
157	20240314	173200	208857430	15630	15630	15630	15630	0
158	20240314	173100	208857430	15630	15630	15630	15630	0
159	20240314	173000	208857430	15630	15630	15630	15630	0
160	20240314	172900	208857430	15630	15630	15630	15630	0
161	20240314	172800	208857430	15630	15630	15630	15630	0
162	20240314	172700	208857430	15630	15630	15630	15630	0
163	20240314	172600	208857430	15630	15630	15630	15630	0
164	20240314	172500	208857430	15630	15630	15630	15630	0
165	20240314	172400	208857430	15630	15630	15630	15630	0
166	20240314	172300	208857430	15630	15630	15630	15630	0
167	20240314	172200	208857430	15630	15630	15630	15630	0
168	20240314	172100	208857430	15630	15630	15630	15630	0
169	20240314	172000	208857430	15630	15630	15630	15630	0
170	20240314	171900	208857430	15630	15630	15630	15630	0
171	20240314	171800	208857430	15630	15630	15630	15630	0
172	20240314	171700	208857430	15630	15630	15630	15630	0
173	20240314	171600	208857430	15630	15630	15630	15630	0
174	20240314	171500	208857430	15630	15630	15630	15630	0
175	20240314	171400	208857430	15630	15630	15630	15630	0
176	20240314	171300	208857430	15630	15630	15630	15630	0
177	20240314	171200	208857430	15630	15630	15630	15630	0
178	20240314	171100	208857430	15630	15630	15630	15630	0
179	20240314	171000	208857430	15630	15630	15630	15630	0
180	20240314	170900	208857430	15630	15630	15630	15630	0
181	20240314	170800	208857430	15630	15630	15630	15630	0
182	20240314	170700	208857430	15630	15630	15630	15630	17
183	20240314	170600	208857430	15630	15630	15630	15630	0
184	20240314	170500	208857430	15630	15630	15630	15630	0
185	20240314	170400	208857430	15630	15630	15630	15630	0
186	20240314	170300	208857430	15630	15630	15630	15630	0
187	20240314	170200	208857430	15630	15630	15630	15630	0
188	20240314	170100	208857430	15630	15630	15630	15630	0
189	20240314	170000	208857430	15630	15630	15630	15630	0
190	20240314	165900	208857430	15630	15630	15630	15630	0
191	20240314	165800	208857430	15630	15630	15630	15630	0
192	20240314	165700	208857430	15630	15630	15630	15630	0
193	20240314	165600	208857430	15630	15630	15630	15630	0
194	20240314	165500	208857430	15630	15630	15630	15630	0
195	20240314	165400	208857430	15630	15630	15630	15630	0
196	20240314	165300	208857430	15630	15630	15630	15630	0
197	20240314	165200	208857430	15630	15630	15630	15630	0
198	20240314	165100	208857430	15630	15630	15630	15630	0
199	20240314	165000	208857430	15630	15630	15630	15630	0
200	20240314	164900	208857430	15630	15630	15630	15630	0
201	20240314	164800	208857430	15630	15630	15630	15630	0
202	20240314	164700	208857430	15630	15630	15630	15630	0
203	20240314	164600	208857430	15630	15630	15630	15630	0
204	20240314	164500	208857430	15630	15630	15630	15630	0
205	20240314	164400	208857430	15630	15630	15630	15630	0
206	20240314	164300	208857430	15630	15630	15630	15630	0
207	20240314	164200	208857430	15630	15630	15630	15630	0
208	20240314	164100	208857430	15630	15630	15630	15630	0
209	20240314	164000	208857430	15630	15630	15630	15630	0
210	20240314	163900	208857430	15630	15630	15630	15630	0
211	20240314	163800	208857430	15630	15630	15630	15630	0
212	20240314	163700	208857430	15630	15630	15630	15630	17
213	20240314	163600	208857430	15630	15630	15630	15630	0
214	20240314	163500	208857430	15630	15630	15630	15630	0
215	20240314	163400	208857430	15630	15630	15630	15630	0
216	20240314	163300	208857430	15630	15630	15630	15630	0
217	20240314	163200	208857430	15630	15630	15630	15630	0
218	20240314	163100	208857430	15630	15630	15630	15630	0
219	20240314	163000	208857430	15630	15630	15630	15630	0
220	20240314	162900	208857430	15630	15630	15630	15630	0
221	20240314	162800	208857430	15630	15630	15630	15630	0
222	20240314	162700	208857430	15630	15630	15630	15630	0
223	20240314	162600	208857430	15630	15630	15630	15630	0
224	20240314	162500	208857430	15630	15630	15630	15630	0
225	20240314	162400	208857430	15630	15630	15630	15630	0
226	20240314	162300	208857430	15630	15630	15630	15630	0
227	20240314	162200	208857430	15630	15630	15630	15630	0
228	20240314	162100	208857430	15630	15630	15630	15630	0
229	20240314	162000	208857430	15630	15630	15630	15630	0
230	20240314	161900	208857430	15630	15630	15630	15630	0
231	20240314	161800	208857430	15630	15630	15630	15630	0
232	20240314	161700	208857430	15630	15630	15630	15630	0
233	20240314	161600	208857430	15630	15630	15630	15630	0
234	20240314	161500	208857430	15630	15630	15630	15630	0
235	20240314	161400	208857430	15630	15630	15630	15630	0
236	20240314	161300	208857430	15630	15630	15630	15630	0
237	20240314	161200	208857430	15630	15630	15630	15630	0
238	20240314	161100	208857430	15630	15630	15630	15630	0
239	20240314	161000	208857430	15630	15630	15630	15630	0
240	20240314	160900	208857430	15630	15630	15630	15630	0
241	20240314	160800	208857430	15630	15630	15630	15630	0
242	20240314	160700	208857430	15630	15630	15630	15630	17
243	20240314	160600	208857430	15630	15630	15630	15630	0
244	20240314	160500	208857430	15630	15630	15630	15630	0
245	20240314	160400	208857430	15630	15630	15630	15630	0
246	20240314	160300	208857430	15630	15630	15630	15630	0
247	20240314	160200	208857430	15630	15630	15630	15630	0
248	20240314	160100	208857430	15630	15630	15630	15630	0
249	20240314	160000	208857430	15630	15630	15630	15630	0
250	20240314	155900	208857430	15630	15630	15630	15630	0
251	20240314	155800	208857430	15630	15630	15630	15630	0
252	20240314	155700	208857430	15630	15630	15630	15630	0
253	20240314	155600	208857430	15630	15630	15630	15630	0
254	20240314	155500	208857430	15630	15630	15630	15630	0
255	20240314	155400	208857430	15630	15630	15630	15630	0
256	20240314	155300	208857430	15630	15630	15630	15630	0
257	20240314	155200	208857430	15630	15630	15630	15630	0
258	20240314	155100	208857430	15630	15630	15630	15630	0
259	20240314	155000	208857430	15630	15630	15630	15630	0
260	20240314	154900	208857430	15630	15630	15630	15630	0
261	20240314	154800	208857430	15630	15630	15630	15630	0
262	20240314	154700	208857430	15630	15630	15630	15630	0
263	20240314	154600	208857430	15630	15630	15630	15630	0
264	20240314	154500	208857430	15630	15630	15630	15630	0
265	20240314	154400	208857430	15630	15630	15630	15630	0
266	20240314	154300	208857430	15630	15630	15630	15630	0
267	20240314	154200	208857430	15630	15630	15630	15630	0
268	20240314	154100	208857430	15630	15630	15630	15630	0
269	20240314	154000	208857430	15630	15630	15630	15630	0
270	20240314	153900	208857430	15630	15630	15630	15630	0
271	20240314	153800	208857430	15630	15630	15630	15630	0
272	20240314	153700	208857430	15630	15630	15630	15630	17
273	20240314	153600	208857430	15630	15630	15630	15630	0
274	20240314	153500	208857430	15630	15630	15630	15630	0
275	20240314	153400	208857430	15630	15630	15630	15630	0
276	20240314	153300	208857430	15630	15630	15630	15630	0
277	20240314	153200	208857430	15630	15630	15630	15630	0
278	20240314	153100	208857430	15630	15630	15630	15630	0
279	20240314	153000	208857430	15630	15630	15630	15630	17
280	20240314	152900	208591720	15650	15650	15650	15650	0
281	20240314	152800	208591720	15650	15650	15650	15650	0
282	20240314	152700	208591720	15650	15650	15650	15650	0
283	20240314	152600	208591720	15650	15650	15650	15650	0
284	20240314	152500	208591720	15650	15650	15650	15650	0
285	20240314	152400	208591720	15650	15650	15650	15650	0
286	20240314	152300	208591720	15650	15650	15650	15650	0
287	20240314	152200	208591720	15650	15650	15650	15650	0
288	20240314	152100	208591720	15650	15650	15650	15650	0
289	20240314	152000	208591720	15650	15650	15650	15650	0
290	20240314	151900	208591720	15650	15650	15650	15650	3
291	20240314	151800	208544770	15650	15650	15650	15650	1
292	20240314	151700	208529120	15660	15660	15660	15660	0
293	20240314	151600	208529120	15660	15660	15660	15660	1
294	20240314	151500	208513460	15660	15660	15660	15660	0
295	20240314	151400	208513460	15660	15660	15660	15660	0
296	20240314	151300	208513460	15660	15660	15660	15660	1
297	20240314	151200	208497800	15640	15640	15640	15640	0
298	20240314	151100	208497800	15640	15640	15640	15640	11
299	20240314	151000	208325760	15640	15650	15650	15640	48
300	20240314	150900	207574780	15660	15660	15660	15660	0
301	20240314	150800	207574780	15660	15660	15660	15660	0
302	20240314	150700	207574780	15660	15660	15660	15660	0
303	20240314	150600	207574780	15660	15660	15660	15660	10
304	20240314	150500	207418180	15660	15660	15660	15660	0
305	20240314	150400	207418180	15660	15660	15660	15660	0
306	20240314	150300	207418180	15660	15660	15660	15660	0
307	20240314	150200	207418180	15660	15660	15660	15660	0
308	20240314	150100	207418180	15660	15660	15660	15660	1
309	20240314	150000	207402520	15630	15630	15630	15630	0
310	20240314	145900	207402520	15630	15630	15630	15630	2
311	20240314	145800	207371260	15660	15660	15660	15660	0
312	20240314	145700	207371260	15660	15660	15660	15660	1
313	20240314	145600	207355600	15630	15630	15630	15630	0
314	20240314	145500	207355600	15630	15630	15630	15630	0
315	20240314	145400	207355600	15630	15630	15630	15630	0
316	20240314	145300	207355600	15630	15630	15630	15630	0
317	20240314	145200	207355600	15630	15630	15630	15630	0
318	20240314	145100	207355600	15630	15630	15630	15630	0
319	20240314	145000	207355600	15630	15630	15630	15630	0
320	20240314	144900	207355600	15630	15630	15630	15630	0
321	20240314	144800	207355600	15630	15630	15630	15630	0
322	20240314	144700	207355600	15630	15630	15630	15630	0
323	20240314	144600	207355600	15630	15630	15630	15630	31
324	20240314	144500	206871070	15660	15660	15660	15660	0
325	20240314	144400	206871070	15660	15660	15660	15660	0
326	20240314	144300	206871070	15660	15660	15660	15660	0
327	20240314	144200	206871070	15660	15660	15660	15660	0
328	20240314	144100	206871070	15660	15660	15660	15660	0
329	20240314	144000	206871070	15660	15660	15660	15660	0
330	20240314	143900	206871070	15660	15660	15660	15660	1
331	20240314	143800	206855410	15660	15660	15660	15660	136
332	20240314	143700	204725650	15660	15660	15660	15660	100
333	20240314	143600	203159650	15660	15660	15660	15660	0
334	20240314	143500	203159650	15660	15660	15660	15660	0
335	20240314	143400	203159650	15660	15660	15660	15660	0
336	20240314	143300	203159650	15660	15660	15660	15660	37
337	20240314	143200	202580230	15660	15660	15660	15660	1
338	20240314	143100	202564570	15660	15660	15660	15660	0
339	20240314	143000	202564570	15660	15660	15660	15660	0
340	20240314	142900	202564570	15660	15660	15660	15660	0
341	20240314	142800	202564570	15660	15660	15660	15660	0
342	20240314	142700	202564570	15660	15660	15660	15660	1
343	20240314	142600	202548910	15630	15630	15630	15630	0
344	20240314	142500	202548910	15630	15630	15630	15630	0
345	20240314	142400	202548910	15630	15630	15630	15630	154
346	20240314	142300	200141890	15630	15630	15630	15630	300
347	20240314	142200	195452890	15630	15630	15630	15630	12
348	20240314	142100	195265330	15640	15640	15640	15640	0
349	20240314	142000	195265330	15640	15640	15640	15640	70
350	20240314	141900	194170530	15660	15660	15660	15660	0
351	20240314	141800	194170530	15660	15650	15660	15650	12
352	20240314	141700	193982620	15660	15660	15660	15660	0
353	20240314	141600	193982620	15660	15660	15660	15660	0
354	20240314	141500	193982620	15660	15660	15660	15660	0
355	20240314	141400	193982620	15660	15660	15660	15660	0
356	20240314	141300	193982620	15660	15650	15660	15650	200
357	20240314	141200	190850700	15650	15650	15650	15650	0
358	20240314	141100	190850700	15650	15650	15650	15650	1
359	20240314	141000	190835050	15630	15630	15630	15630	41
360	20240314	140900	190194220	15630	15630	15630	15630	0
361	20240314	140800	190194220	15630	15630	15630	15630	10
362	20240314	140700	190037920	15630	15630	15630	15630	10
363	20240314	140600	189881620	15630	15650	15650	15630	10
364	20240314	140500	189725300	15630	15630	15630	15630	0
365	20240314	140400	189725300	15630	15630	15630	15630	0
366	20240314	140300	189725300	15630	15630	15630	15630	0
367	20240314	140200	189725300	15630	15630	15630	15630	0
368	20240314	140100	189725300	15630	15630	15630	15630	0
369	20240314	140000	189725300	15630	15630	15630	15630	0
370	20240314	135900	189725300	15630	15630	15630	15630	0
371	20240314	135800	189725300	15630	15630	15630	15630	0
372	20240314	135700	189725300	15630	15630	15630	15630	0
373	20240314	135600	189725300	15630	15630	15630	15630	0
374	20240314	135500	189725300	15630	15630	15630	15630	1
375	20240314	135400	189709670	15630	15630	15630	15630	0
376	20240314	135300	189709670	15630	15630	15630	15630	0
377	20240314	135200	189709670	15630	15630	15630	15630	0
378	20240314	135100	189709670	15630	15630	15630	15630	6
379	20240314	135000	189615890	15630	15630	15630	15630	2
380	20240314	134900	189584630	15640	15640	15640	15640	0
381	20240314	134800	189584630	15640	15640	15640	15640	0
382	20240314	134700	189584630	15640	15640	15640	15640	0
383	20240314	134600	189584630	15640	15640	15640	15640	0
384	20240314	134500	189584630	15640	15640	15640	15640	0
385	20240314	134400	189584630	15640	15640	15640	15640	0
386	20240314	134300	189584630	15640	15640	15640	15630	445
387	20240314	134200	182627280	15640	15640	15640	15640	1
388	20240314	134100	182611640	15630	15630	15630	15630	0
389	20240314	134000	182611640	15630	15630	15630	15630	0
390	20240314	133900	182611640	15630	15630	15630	15630	30
391	20240314	133800	182142740	15660	15660	15660	15660	0
392	20240314	133700	182142740	15660	15660	15660	15660	0
393	20240314	133600	182142740	15660	15660	15660	15660	0
394	20240314	133500	182142740	15660	15660	15660	15660	0
395	20240314	133400	182142740	15660	15660	15660	15660	0
396	20240314	133300	182142740	15660	15660	15660	15660	2
397	20240314	133200	182111420	15660	15660	15660	15660	0
398	20240314	133100	182111420	15660	15660	15660	15660	7
399	20240314	133000	182001800	15630	15630	15630	15630	10
400	20240314	132900	181845500	15630	15630	15630	15630	0
401	20240314	132800	181845500	15630	15630	15630	15630	0
402	20240314	132700	181845500	15630	15630	15630	15630	0
403	20240314	132600	181845500	15630	15630	15630	15630	0
404	20240314	132500	181845500	15630	15630	15630	15630	0
405	20240314	132400	181845500	15630	15630	15630	15630	0
406	20240314	132300	181845500	15630	15630	15630	15630	0
407	20240314	132200	181845500	15630	15630	15630	15630	0
408	20240314	132100	181845500	15630	15630	15630	15630	0
409	20240314	132000	181845500	15630	15650	15650	15630	300
410	20240314	131900	177154580	15660	15660	15660	15660	0
411	20240314	131800	177154580	15660	15660	15660	15660	0
412	20240314	131700	177154580	15660	15660	15660	15660	0
413	20240314	131600	177154580	15660	15660	15660	15660	1
414	20240314	131500	177138920	15660	15660	15660	15660	0
415	20240314	131400	177138920	15660	15660	15660	15660	0
416	20240314	131300	177138920	15660	15660	15660	15660	0
417	20240314	131200	177138920	15660	15660	15660	15660	0
418	20240314	131100	177138920	15660	15660	15660	15660	10
419	20240314	131000	176982320	15650	15650	15650	15650	0
420	20240314	130900	176982320	15650	15650	15650	15650	0
421	20240314	130800	176982320	15650	15650	15650	15650	0
422	20240314	130700	176982320	15650	15650	15650	15650	0
423	20240314	130600	176982320	15650	15650	15650	15650	0
424	20240314	130500	176982320	15650	15650	15650	15650	134
425	20240314	130400	174885220	15650	15650	15650	15650	0
426	20240314	130300	174885220	15650	15650	15650	15650	0
427	20240314	130200	174885220	15650	15650	15650	15650	0
428	20240314	130100	174885220	15650	15650	15650	15650	0
429	20240314	130000	174885220	15650	15650	15650	15650	0
430	20240314	125900	174885220	15650	15650	15650	15650	0
431	20240314	125800	174885220	15650	15650	15650	15650	0
432	20240314	125700	174885220	15650	15650	15650	15650	0
433	20240314	125600	174885220	15650	15650	15650	15650	10
434	20240314	125500	174728720	15660	15660	15660	15660	0
435	20240314	125400	174728720	15660	15660	15660	15660	0
436	20240314	125300	174728720	15660	15660	15660	15660	0
437	20240314	125200	174728720	15660	15660	15660	15660	0
438	20240314	125100	174728720	15660	15660	15660	15660	134
439	20240314	125000	172630280	15660	15660	15660	15660	0
440	20240314	124900	172630280	15660	15660	15660	15660	0
441	20240314	124800	172630280	15660	15660	15660	15660	136
442	20240314	124700	170500520	15660	15680	15680	15660	689
443	20240314	124600	159702500	15680	15680	15680	15680	110
444	20240314	124500	157977700	15670	15670	15670	15670	0
445	20240314	124400	157977700	15670	15670	15670	15670	113
446	20240314	124300	156206990	15670	15670	15670	15670	0
447	20240314	124200	156206990	15670	15670	15670	15670	0
448	20240314	124100	156206990	15670	15670	15670	15670	0
449	20240314	124000	156206990	15670	15670	15670	15670	0
450	20240314	123900	156206990	15670	15670	15670	15670	0
451	20240314	123800	156206990	15670	15670	15670	15670	0
452	20240314	123700	156206990	15670	15670	15670	15670	0
453	20240314	123600	156206990	15670	15670	15670	15670	0
454	20240314	123500	156206990	15670	15670	15670	15670	0
455	20240314	123400	156206990	15670	15670	15670	15670	0
456	20240314	123300	156206990	15670	15670	15670	15670	0
457	20240314	123200	156206990	15670	15670	15670	15670	0
458	20240314	123100	156206990	15670	15670	15670	15670	0
459	20240314	123000	156206990	15670	15670	15670	15670	0
460	20240314	122900	156206990	15670	15670	15670	15670	0
461	20240314	122800	156206990	15670	15670	15670	15670	14
462	20240314	122700	155987610	15670	15670	15670	15670	0
463	20240314	122600	155987610	15670	15670	15670	15670	0
464	20240314	122500	155987610	15670	15670	15670	15670	0
465	20240314	122400	155987610	15670	15670	15670	15670	0
466	20240314	122300	155987610	15670	15670	15670	15670	3
467	20240314	122200	155940600	15680	15680	15680	15680	0
468	20240314	122100	155940600	15680	15680	15680	15680	0
469	20240314	122000	155940600	15680	15680	15680	15680	0
470	20240314	121900	155940600	15680	15680	15680	15680	0
471	20240314	121800	155940600	15680	15680	15680	15680	1
472	20240314	121700	155924920	15670	15670	15670	15670	0
473	20240314	121600	155924920	15670	15670	15670	15670	2
474	20240314	121500	155893580	15670	15670	15670	15670	0
475	20240314	121400	155893580	15670	15670	15670	15670	0
476	20240314	121300	155893580	15670	15670	15670	15670	0
477	20240314	121200	155893580	15670	15670	15670	15670	0
478	20240314	121100	155893580	15670	15680	15680	15670	145
479	20240314	121000	153620930	15680	15680	15680	15680	0
480	20240314	120900	153620930	15680	15680	15680	15680	0
481	20240314	120800	153620930	15680	15680	15680	15680	0
482	20240314	120700	153620930	15680	15680	15680	15680	0
483	20240314	120600	153620930	15680	15680	15680	15680	10
484	20240314	120500	153464130	15700	15700	15700	15700	150
485	20240314	120400	151109130	15660	15660	15660	15660	0
486	20240314	120300	151109130	15660	15660	15660	15660	0
487	20240314	120200	151109130	15660	15660	15660	15660	0
488	20240314	120100	151109130	15660	15660	15660	15660	0
489	20240314	120000	151109130	15660	15660	15660	15660	0
490	20240314	115900	151109130	15660	15660	15660	15660	0
491	20240314	115800	151109130	15660	15660	15660	15660	0
492	20240314	115700	151109130	15660	15660	15660	15660	0
493	20240314	115600	151109130	15660	15660	15660	15660	440
494	20240314	115500	144218730	15660	15660	15660	15660	1
495	20240314	115400	144203070	15670	15670	15670	15670	552
496	20240314	115300	135553230	15700	15700	15700	15700	0
497	20240314	115200	135553230	15700	15700	15700	15700	0
498	20240314	115100	135553230	15700	15700	15700	15700	0
499	20240314	115000	135553230	15700	15700	15700	15700	0
500	20240314	114900	135553230	15700	15700	15700	15700	0
501	20240314	114800	135553230	15700	15700	15700	15700	9
502	20240314	114700	135411930	15700	15700	15700	15700	18
503	20240314	114600	135129330	15700	15700	15700	15670	21
504	20240314	114500	134799660	15700	15700	15700	15700	14
505	20240314	114400	134579860	15700	15690	15700	15690	29
506	20240314	114300	134124610	15670	15670	15670	15670	0
507	20240314	114200	134124610	15670	15670	15670	15670	0
508	20240314	114100	134124610	15670	15670	15670	15670	387
509	20240314	114000	128060320	15670	15670	15670	15670	0
510	20240314	113900	128060320	15670	15670	15670	15670	0
511	20240314	113800	128060320	15670	15670	15670	15670	0
512	20240314	113700	128060320	15670	15670	15670	15670	0
513	20240314	113600	128060320	15670	15670	15670	15670	0
514	20240314	113500	128060320	15670	15670	15670	15670	0
515	20240314	113400	128060320	15670	15670	15670	15670	0
516	20240314	113300	128060320	15670	15670	15670	15670	0
517	20240314	113200	128060320	15670	15670	15670	15670	0
518	20240314	113100	128060320	15670	15670	15670	15670	0
519	20240314	113000	128060320	15670	15690	15690	15670	93
520	20240314	112900	126601390	15690	15690	15690	15690	0
521	20240314	112800	126601390	15690	15690	15690	15690	0
522	20240314	112700	126601390	15690	15690	15690	15690	0
523	20240314	112600	126601390	15690	15690	15690	15690	0
524	20240314	112500	126601390	15690	15690	15690	15690	2
525	20240314	112400	126570010	15700	15700	15700	15700	1
526	20240314	112300	126554310	15690	15690	15690	15690	0
527	20240314	112200	126554310	15690	15690	15690	15690	0
528	20240314	112100	126554310	15690	15690	15690	15690	40
529	20240314	112000	125926710	15690	15690	15690	15690	0
530	20240314	111900	125926710	15690	15690	15690	15690	4
531	20240314	111800	125863950	15700	15700	15700	15700	1
532	20240314	111700	125848250	15690	15690	15690	15690	0
533	20240314	111600	125848250	15690	15690	15690	15690	70
534	20240314	111500	124749950	15690	15690	15690	15690	0
535	20240314	111400	124749950	15690	15690	15690	15690	0
536	20240314	111300	124749950	15690	15690	15690	15690	0
537	20240314	111200	124749950	15690	15690	15690	15690	0
538	20240314	111100	124749950	15690	15690	15690	15690	0
539	20240314	111000	124749950	15690	15670	15690	15670	6
540	20240314	110900	124655870	15660	15660	15660	15660	0
541	20240314	110800	124655870	15660	15660	15660	15660	114
542	20240314	110700	122870630	15660	15660	15660	15660	0
543	20240314	110600	122870630	15660	15660	15660	15660	0
544	20240314	110500	122870630	15660	15660	15660	15660	0
545	20240314	110400	122870630	15660	15660	15660	15660	20
546	20240314	110300	122557430	15660	15660	15660	15660	0
547	20240314	110200	122557430	15660	15660	15660	15660	0
548	20240314	110100	122557430	15660	15660	15660	15660	38
549	20240314	110000	121962350	15660	15660	15660	15660	0
550	20240314	105900	121962350	15660	15660	15660	15660	45
551	20240314	105800	121257650	15660	15660	15660	15660	0
552	20240314	105700	121257650	15660	15660	15660	15660	0
553	20240314	105600	121257650	15660	15660	15660	15660	32
554	20240314	105500	120756530	15660	15620	15660	15620	29
555	20240314	105400	120302430	15660	15660	15660	15660	0
556	20240314	105300	120302430	15660	15660	15660	15660	12
557	20240314	105200	120114510	15660	15660	15660	15660	10
558	20240314	105100	119957910	15700	15700	15700	15700	100
559	20240314	105000	118387910	15660	15660	15660	15660	257
560	20240314	104900	114363290	15700	15700	15700	15700	0
561	20240314	104800	114363290	15700	15700	15700	15700	0
562	20240314	104700	114363290	15700	15700	15700	15700	0
563	20240314	104600	114363290	15700	15700	15700	15700	0
564	20240314	104500	114363290	15700	15700	15700	15700	0
565	20240314	104400	114363290	15700	15700	15700	15700	1
566	20240314	104300	114347590	15700	15700	15700	15700	0
567	20240314	104200	114347590	15700	15690	15700	15690	14
568	20240314	104100	114127870	15690	15690	15690	15690	9
569	20240314	104000	113986660	15690	15690	15690	15690	0
570	20240314	103900	113986660	15690	15690	15690	15690	0
571	20240314	103800	113986660	15690	15690	15690	15690	0
572	20240314	103700	113986660	15690	15690	15690	15690	0
573	20240314	103600	113986660	15690	15690	15690	15690	0
574	20240314	103500	113986660	15690	15690	15690	15690	0
575	20240314	103400	113986660	15690	15690	15690	15690	20
576	20240314	103300	113672860	15630	15630	15630	15630	248
577	20240314	103200	109796620	15630	15630	15630	15630	10
578	20240314	103100	109640320	15630	15630	15630	15630	0
579	20240314	103000	109640320	15630	15630	15630	15630	10
580	20240314	102900	109484020	15630	15630	15630	15630	10
581	20240314	102800	109327720	15650	15650	15650	15650	10
582	20240314	102700	109171220	15630	15630	15630	15630	192
583	20240314	102600	106170260	15630	15630	15630	15630	10
584	20240314	102500	106013960	15610	15580	15610	15580	29
585	20240314	102400	105561810	15590	15610	15610	15590	476
586	20240314	102300	98135350	15600	15600	15600	15600	189
587	20240314	102200	95186950	15610	15610	15610	15610	0
588	20240314	102100	95186950	15610	15610	15610	15610	10
589	20240314	102000	95030850	15610	15610	15610	15610	6
590	20240314	101900	94937190	15610	15610	15610	15610	28
591	20240314	101800	94500110	15610	15610	15610	15610	10
592	20240314	101700	94344010	15600	15600	15600	15600	0
593	20240314	101600	94344010	15600	15600	15600	15600	0
594	20240314	101500	94344010	15600	15610	15610	15600	385
595	20240314	101400	88334480	15630	15630	15640	15630	276
596	20240314	101300	84018030	15630	15630	15630	15630	1
597	20240314	101200	84002400	15630	15630	15630	15630	0
598	20240314	101100	84002400	15630	15630	15630	15630	0
599	20240314	101000	84002400	15630	15630	15630	15630	200
600	20240314	100900	80876400	15620	15630	15630	15620	275
601	20240314	100800	76580250	15640	15640	15640	15640	0
602	20240314	100700	76580250	15640	15650	15650	15640	301
603	20240314	100600	71869900	15690	15690	15690	15690	0
604	20240314	100500	71869900	15690	15690	15690	15690	5
605	20240314	100400	71791450	15690	15690	15690	15690	0
606	20240314	100300	71791450	15690	15690	15690	15690	1
607	20240314	100200	71775760	15660	15660	15660	15660	0
608	20240314	100100	71775760	15660	15660	15660	15660	0
609	20240314	100000	71775760	15660	15660	15660	15660	1
610	20240314	095900	71760100	15660	15660	15660	15660	36
611	20240314	095800	71196340	15660	15660	15660	15660	0
612	20240314	095700	71196340	15660	15660	15660	15660	0
613	20240314	095600	71196340	15660	15670	15670	15660	17
614	20240314	095500	70930110	15660	15660	15660	15660	0
615	20240314	095400	70930110	15660	15660	15660	15660	0
616	20240314	095300	70930110	15660	15660	15660	15660	68
617	20240314	095200	69865230	15630	15630	15630	15630	0
618	20240314	095100	69865230	15630	15640	15640	15630	191
619	20240314	095000	66879760	15640	15640	15640	15640	0
620	20240314	094900	66879760	15640	15640	15640	15640	400
621	20240314	094800	60623760	15640	15640	15640	15640	0
622	20240314	094700	60623760	15640	15640	15640	15640	0
623	20240314	094600	60623760	15640	15640	15640	15640	150
624	20240314	094500	58277760	15640	15640	15640	15640	0
625	20240314	094400	58277760	15640	15630	15640	15630	101
626	20240314	094300	56699120	15630	15630	15630	15630	47
627	20240314	094200	55964510	15640	15640	15640	15640	1
628	20240314	094100	55948870	15640	15640	15640	15640	0
629	20240314	094000	55948870	15640	15640	15640	15640	0
630	20240314	093900	55948870	15640	15640	15640	15640	0
631	20240314	093800	55948870	15640	15640	15640	15640	3
632	20240314	093700	55901950	15620	15610	15620	15610	230
633	20240314	093600	52309370	15610	15620	15620	15610	38
634	20240314	093500	51716080	15630	15650	15650	15630	718
635	20240314	093400	40485940	15660	15680	15680	15660	322
636	20240314	093300	35442620	15670	15670	15670	15670	207
637	20240314	093200	32198930	15680	15690	15690	15680	301
638	20240314	093100	27478440	15690	15690	15690	15690	0
639	20240314	093000	27478440	15690	15690	15690	15690	0
640	20240314	092900	27478440	15690	15690	15690	15690	7
641	20240314	092800	27368610	15720	15690	15720	15690	33
642	20240314	092700	26850810	15690	15710	15710	15690	168
643	20240314	092600	24214490	15710	15710	15710	15710	3
644	20240314	092500	24167360	15710	15710	15710	15710	1
645	20240314	092400	24151650	15680	15680	15680	15680	0
646	20240314	092300	24151650	15680	15680	15680	15680	0
647	20240314	092200	24151650	15680	15700	15700	15680	87
648	20240314	092100	22787090	15710	15700	15710	15700	19
649	20240314	092000	22488710	15700	15700	15700	15700	202
650	20240314	091900	19317310	15680	15690	15690	15680	100
651	20240314	091800	17749280	15680	15680	15680	15680	0
652	20240314	091700	17749280	15680	15710	15710	15680	138
653	20240314	091600	15582800	15710	15710	15710	15710	106
654	20240314	091500	13917540	15720	15720	15720	15720	2
655	20240314	091400	13886100	15710	15720	15720	15710	78
656	20240314	091300	12660340	15720	15720	15720	15720	0
657	20240314	091200	12660340	15720	15720	15720	15720	73
658	20240314	091100	11512780	15720	15770	15770	15720	10
659	20240314	091000	11355530	15720	15720	15720	15720	0
660	20240314	090900	11355530	15720	15720	15720	15720	0
661	20240314	090800	11355530	15720	15720	15720	15720	0
662	20240314	090700	11355530	15720	15720	15720	15720	1
663	20240314	090600	11339810	15720	15820	15830	15710	312
664	20240314	090500	6414840	15840	15700	15840	15700	261
665	20240314	090400	2297840	15630	15640	15640	15630	20
666	20240314	090300	1985050	15640	15640	15640	15640	0
667	20240314	090200	1985050	15640	15640	15640	15640	0
668	20240314	090100	1985050	15640	15640	15640	15640	4
669	20240314	090000	1922490	15630	15630	15630	15630	123