KissMeData/191420/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	202900	1035683880	16010	16010	16010	16010	3000
3	20240311	202800	1035683880	16010	16010	16010	16010	0
4	20240311	202700	1035683880	16010	16010	16010	16010	0
5	20240311	202600	1035683880	16010	16010	16010	16010	0
6	20240311	202500	1035683880	16010	16010	16010	16010	0
7	20240311	202400	1035683880	16010	16010	16010	16010	0
8	20240311	202300	1035683880	16010	16010	16010	16010	0
9	20240311	202200	1035683880	16010	16010	16010	16010	0
10	20240311	202100	1035683880	16010	16010	16010	16010	0
11	20240311	202000	1035683880	16010	16010	16010	16010	0
12	20240311	201900	1035683880	16010	16010	16010	16010	0
13	20240311	201800	1035683880	16010	16010	16010	16010	0
14	20240311	201700	1035683880	16010	16010	16010	16010	0
15	20240311	201600	1035683880	16010	16010	16010	16010	0
16	20240311	201500	1035683880	16010	16010	16010	16010	0
17	20240311	201400	1035683880	16010	16010	16010	16010	0
18	20240311	201300	1035683880	16010	16010	16010	16010	0
19	20240311	201200	1035683880	16010	16010	16010	16010	0
20	20240311	201100	1035683880	16010	16010	16010	16010	0
21	20240311	201000	1035683880	16010	16010	16010	16010	0
22	20240311	200900	1035683880	16010	16010	16010	16010	0
23	20240311	200800	1035683880	16010	16010	16010	16010	0
24	20240311	200700	1035683880	16010	16010	16010	16010	0
25	20240311	200600	1035683880	16010	16010	16010	16010	0
26	20240311	200500	1035683880	16010	16010	16010	16010	0
27	20240311	200400	1035683880	16010	16010	16010	16010	0
28	20240311	200300	1035683880	16010	16010	16010	16010	0
29	20240311	200200	1035683880	16010	16010	16010	16010	0
30	20240311	200100	1035683880	16010	16010	16010	16010	0
31	20240311	200000	1035683880	16010	16010	16010	16010	0
32	20240311	195900	1035683880	16010	16010	16010	16010	3000
33	20240311	195800	1035683880	16010	16010	16010	16010	0
34	20240311	195700	1035683880	16010	16010	16010	16010	0
35	20240311	195600	1035683880	16010	16010	16010	16010	0
36	20240311	195500	1035683880	16010	16010	16010	16010	0
37	20240311	195400	1035683880	16010	16010	16010	16010	0
38	20240311	195300	1035683880	16010	16010	16010	16010	0
39	20240311	195200	1035683880	16010	16010	16010	16010	0
40	20240311	195100	1035683880	16010	16010	16010	16010	0
41	20240311	195000	1035683880	16010	16010	16010	16010	0
42	20240311	194900	1035683880	16010	16010	16010	16010	0
43	20240311	194800	1035683880	16010	16010	16010	16010	0
44	20240311	194700	1035683880	16010	16010	16010	16010	0
45	20240311	194600	1035683880	16010	16010	16010	16010	0
46	20240311	194500	1035683880	16010	16010	16010	16010	0
47	20240311	194400	1035683880	16010	16010	16010	16010	0
48	20240311	194300	1035683880	16010	16010	16010	16010	0
49	20240311	194200	1035683880	16010	16010	16010	16010	0
50	20240311	194100	1035683880	16010	16010	16010	16010	0
51	20240311	194000	1035683880	16010	16010	16010	16010	0
52	20240311	193900	1035683880	16010	16010	16010	16010	0
53	20240311	193800	1035683880	16010	16010	16010	16010	0
54	20240311	193700	1035683880	16010	16010	16010	16010	0
55	20240311	193600	1035683880	16010	16010	16010	16010	0
56	20240311	193500	1035683880	16010	16010	16010	16010	0
57	20240311	193400	1035683880	16010	16010	16010	16010	0
58	20240311	193300	1035683880	16010	16010	16010	16010	0
59	20240311	193200	1035683880	16010	16010	16010	16010	0
60	20240311	193100	1035683880	16010	16010	16010	16010	0
61	20240311	193000	1035683880	16010	16010	16010	16010	0
62	20240311	192900	1035683880	16010	16010	16010	16010	3000
63	20240311	192800	1035683880	16010	16010	16010	16010	0
64	20240311	192700	1035683880	16010	16010	16010	16010	0
65	20240311	192600	1035683880	16010	16010	16010	16010	0
66	20240311	192500	1035683880	16010	16010	16010	16010	0
67	20240311	192400	1035683880	16010	16010	16010	16010	0
68	20240311	192300	1035683880	16010	16010	16010	16010	0
69	20240311	192200	1035683880	16010	16010	16010	16010	0
70	20240311	192100	1035683880	16010	16010	16010	16010	0
71	20240311	192000	1035683880	16010	16010	16010	16010	0
72	20240311	191900	1035683880	16010	16010	16010	16010	0
73	20240311	191800	1035683880	16010	16010	16010	16010	0
74	20240311	191700	1035683880	16010	16010	16010	16010	0
75	20240311	191600	1035683880	16010	16010	16010	16010	0
76	20240311	191500	1035683880	16010	16010	16010	16010	0
77	20240311	191400	1035683880	16010	16010	16010	16010	0
78	20240311	191300	1035683880	16010	16010	16010	16010	0
79	20240311	191200	1035683880	16010	16010	16010	16010	0
80	20240311	191100	1035683880	16010	16010	16010	16010	0
81	20240311	191000	1035683880	16010	16010	16010	16010	0
82	20240311	190900	1035683880	16010	16010	16010	16010	0
83	20240311	190800	1035683880	16010	16010	16010	16010	0
84	20240311	190700	1035683880	16010	16010	16010	16010	0
85	20240311	190600	1035683880	16010	16010	16010	16010	0
86	20240311	190500	1035683880	16010	16010	16010	16010	0
87	20240311	190400	1035683880	16010	16010	16010	16010	0
88	20240311	190300	1035683880	16010	16010	16010	16010	0
89	20240311	190200	1035683880	16010	16010	16010	16010	0
90	20240311	190100	1035683880	16010	16010	16010	16010	0
91	20240311	190000	1035683880	16010	16010	16010	16010	0
92	20240311	185900	1035683880	16010	16010	16010	16010	3000
93	20240311	185800	1035683880	16010	16010	16010	16010	0
94	20240311	185700	1035683880	16010	16010	16010	16010	0
95	20240311	185600	1035683880	16010	16010	16010	16010	0
96	20240311	185500	1035683880	16010	16010	16010	16010	0
97	20240311	185400	1035683880	16010	16010	16010	16010	0
98	20240311	185300	1035683880	16010	16010	16010	16010	0
99	20240311	185200	1035683880	16010	16010	16010	16010	0
100	20240311	185100	1035683880	16010	16010	16010	16010	0
101	20240311	185000	1035683880	16010	16010	16010	16010	0
102	20240311	184900	1035683880	16010	16010	16010	16010	0
103	20240311	184800	1035683880	16010	16010	16010	16010	0
104	20240311	184700	1035683880	16010	16010	16010	16010	0
105	20240311	184600	1035683880	16010	16010	16010	16010	0
106	20240311	184500	1035683880	16010	16010	16010	16010	0
107	20240311	184400	1035683880	16010	16010	16010	16010	0
108	20240311	184300	1035683880	16010	16010	16010	16010	0
109	20240311	184200	1035683880	16010	16010	16010	16010	0
110	20240311	184100	1035683880	16010	16010	16010	16010	0
111	20240311	184000	1035683880	16010	16010	16010	16010	0
112	20240311	183900	1035683880	16010	16010	16010	16010	0
113	20240311	183800	1035683880	16010	16010	16010	16010	0
114	20240311	183700	1035683880	16010	16010	16010	16010	0
115	20240311	183600	1035683880	16010	16010	16010	16010	0
116	20240311	183500	1035683880	16010	16010	16010	16010	0
117	20240311	183400	1035683880	16010	16010	16010	16010	0
118	20240311	183300	1035683880	16010	16010	16010	16010	0
119	20240311	183200	1035683880	16010	16010	16010	16010	0
120	20240311	183100	1035683880	16010	16010	16010	16010	0
121	20240311	183000	1035683880	16010	16010	16010	16010	0
122	20240311	182900	1035683880	16010	16010	16010	16010	3000
123	20240311	182800	1035683880	16010	16010	16010	16010	0
124	20240311	182700	1035683880	16010	16010	16010	16010	0
125	20240311	182600	1035683880	16010	16010	16010	16010	0
126	20240311	182500	1035683880	16010	16010	16010	16010	0
127	20240311	182400	1035683880	16010	16010	16010	16010	0
128	20240311	182300	1035683880	16010	16010	16010	16010	0
129	20240311	182200	1035683880	16010	16010	16010	16010	0
130	20240311	182100	1035683880	16010	16010	16010	16010	0
131	20240311	182000	1035683880	16010	16010	16010	16010	0
132	20240311	181900	1035683880	16010	16010	16010	16010	0
133	20240311	181800	1035683880	16010	16010	16010	16010	0
134	20240311	181700	1035683880	16010	16010	16010	16010	0
135	20240311	181600	1035683880	16010	16010	16010	16010	0
136	20240311	181500	1035683880	16010	16010	16010	16010	0
137	20240311	181400	1035683880	16010	16010	16010	16010	0
138	20240311	181300	1035683880	16010	16010	16010	16010	0
139	20240311	181200	1035683880	16010	16010	16010	16010	0
140	20240311	181100	1035683880	16010	16010	16010	16010	0
141	20240311	181000	1035683880	16010	16010	16010	16010	0
142	20240311	180900	1035683880	16010	16010	16010	16010	0
143	20240311	180800	1035683880	16010	16010	16010	16010	0
144	20240311	180700	1035683880	16010	16010	16010	16010	0
145	20240311	180600	1035683880	16010	16010	16010	16010	0
146	20240311	180500	1035683880	16010	16010	16010	16010	0
147	20240311	180400	1035683880	16010	16010	16010	16010	0
148	20240311	180300	1035683880	16010	16010	16010	16010	0
149	20240311	180200	1035683880	16010	16010	16010	16010	0
150	20240311	180100	1035683880	16010	16010	16010	16010	0
151	20240311	180000	1035683880	16010	16010	16010	16010	0
152	20240311	175900	1035683880	16010	16010	16010	16010	3000
153	20240311	175800	1035683880	16010	16010	16010	16010	0
154	20240311	175700	1035683880	16010	16010	16010	16010	0
155	20240311	175600	1035683880	16010	16010	16010	16010	0
156	20240311	175500	1035683880	16010	16010	16010	16010	0
157	20240311	175400	1035683880	16010	16010	16010	16010	0
158	20240311	175300	1035683880	16010	16010	16010	16010	0
159	20240311	175200	1035683880	16010	16010	16010	16010	0
160	20240311	175100	1035683880	16010	16010	16010	16010	0
161	20240311	175000	1035683880	16010	16010	16010	16010	0
162	20240311	174900	1035683880	16010	16010	16010	16010	0
163	20240311	174800	1035683880	16010	16010	16010	16010	0
164	20240311	174700	1035683880	16010	16010	16010	16010	0
165	20240311	174600	1035683880	16010	16010	16010	16010	0
166	20240311	174500	1035683880	16010	16010	16010	16010	0
167	20240311	174400	1035683880	16010	16010	16010	16010	0
168	20240311	174300	1035683880	16010	16010	16010	16010	0
169	20240311	174200	1035683880	16010	16010	16010	16010	0
170	20240311	174100	1035683880	16010	16010	16010	16010	0
171	20240311	174000	1035683880	16010	16010	16010	16010	0
172	20240311	173900	1035683880	16010	16010	16010	16010	0
173	20240311	173800	1035683880	16010	16010	16010	16010	0
174	20240311	173700	1035683880	16010	16010	16010	16010	0
175	20240311	173600	1035683880	16010	16010	16010	16010	0
176	20240311	173500	1035683880	16010	16010	16010	16010	0
177	20240311	173400	1035683880	16010	16010	16010	16010	0
178	20240311	173300	1035683880	16010	16010	16010	16010	0
179	20240311	173200	1035683880	16010	16010	16010	16010	0
180	20240311	173100	1035683880	16010	16010	16010	16010	0
181	20240311	173000	1035683880	16010	16010	16010	16010	0
182	20240311	172900	1035683880	16010	16010	16010	16010	3000
183	20240311	172800	1035683880	16010	16010	16010	16010	0
184	20240311	172700	1035683880	16010	16010	16010	16010	0
185	20240311	172600	1035683880	16010	16010	16010	16010	0
186	20240311	172500	1035683880	16010	16010	16010	16010	0
187	20240311	172400	1035683880	16010	16010	16010	16010	0
188	20240311	172300	1035683880	16010	16010	16010	16010	0
189	20240311	172200	1035683880	16010	16010	16010	16010	0
190	20240311	172100	1035683880	16010	16010	16010	16010	0
191	20240311	172000	1035683880	16010	16010	16010	16010	0
192	20240311	171900	1035683880	16010	16010	16010	16010	0
193	20240311	171800	1035683880	16010	16010	16010	16010	0
194	20240311	171700	1035683880	16010	16010	16010	16010	0
195	20240311	171600	1035683880	16010	16010	16010	16010	0
196	20240311	171500	1035683880	16010	16010	16010	16010	0
197	20240311	171400	1035683880	16010	16010	16010	16010	0
198	20240311	171300	1035683880	16010	16010	16010	16010	0
199	20240311	171200	1035683880	16010	16010	16010	16010	0
200	20240311	171100	1035683880	16010	16010	16010	16010	0
201	20240311	171000	1035683880	16010	16010	16010	16010	0
202	20240311	170900	1035683880	16010	16010	16010	16010	0
203	20240311	170800	1035683880	16010	16010	16010	16010	0
204	20240311	170700	1035683880	16010	16010	16010	16010	0
205	20240311	170600	1035683880	16010	16010	16010	16010	0
206	20240311	170500	1035683880	16010	16010	16010	16010	0
207	20240311	170400	1035683880	16010	16010	16010	16010	0
208	20240311	170300	1035683880	16010	16010	16010	16010	0
209	20240311	170200	1035683880	16010	16010	16010	16010	0
210	20240311	170100	1035683880	16010	16010	16010	16010	0
211	20240311	170000	1035683880	16010	16010	16010	16010	0
212	20240311	165900	1035683880	16010	16010	16010	16010	3000
213	20240311	165800	1035683880	16010	16010	16010	16010	0
214	20240311	165700	1035683880	16010	16010	16010	16010	0
215	20240311	165600	1035683880	16010	16010	16010	16010	0
216	20240311	165500	1035683880	16010	16010	16010	16010	0
217	20240311	165400	1035683880	16010	16010	16010	16010	0
218	20240311	165300	1035683880	16010	16010	16010	16010	0
219	20240311	165200	1035683880	16010	16010	16010	16010	0
220	20240311	165100	1035683880	16010	16010	16010	16010	0
221	20240311	165000	1035683880	16010	16010	16010	16010	0
222	20240311	164900	1035683880	16010	16010	16010	16010	0
223	20240311	164800	1035683880	16010	16010	16010	16010	0
224	20240311	164700	1035683880	16010	16010	16010	16010	0
225	20240311	164600	1035683880	16010	16010	16010	16010	0
226	20240311	164500	1035683880	16010	16010	16010	16010	0
227	20240311	164400	1035683880	16010	16010	16010	16010	0
228	20240311	164300	1035683880	16010	16010	16010	16010	0
229	20240311	164200	1035683880	16010	16010	16010	16010	0
230	20240311	164100	1035683880	16010	16010	16010	16010	0
231	20240311	164000	1035683880	16010	16010	16010	16010	0
232	20240311	163900	1035683880	16010	16010	16010	16010	0
233	20240311	163800	1035683880	16010	16010	16010	16010	0
234	20240311	163700	1035683880	16010	16010	16010	16010	0
235	20240311	163600	1035683880	16010	16010	16010	16010	0
236	20240311	163500	1035683880	16010	16010	16010	16010	0
237	20240311	163400	1035683880	16010	16010	16010	16010	0
238	20240311	163300	1035683880	16010	16010	16010	16010	0
239	20240311	163200	1035683880	16010	16010	16010	16010	0
240	20240311	163100	1035683880	16010	16010	16010	16010	0
241	20240311	163000	1035683880	16010	16010	16010	16010	0
242	20240311	162900	1035683880	16010	16010	16010	16010	3000
243	20240311	162800	1035683880	16010	16010	16010	16010	0
244	20240311	162700	1035683880	16010	16010	16010	16010	0
245	20240311	162600	1035683880	16010	16010	16010	16010	0
246	20240311	162500	1035683880	16010	16010	16010	16010	0
247	20240311	162400	1035683880	16010	16010	16010	16010	0
248	20240311	162300	1035683880	16010	16010	16010	16010	0
249	20240311	162200	1035683880	16010	16010	16010	16010	0
250	20240311	162100	1035683880	16010	16010	16010	16010	0
251	20240311	162000	1035683880	16010	16010	16010	16010	0
252	20240311	161900	1035683880	16010	16010	16010	16010	0
253	20240311	161800	1035683880	16010	16010	16010	16010	0
254	20240311	161700	1035683880	16010	16010	16010	16010	0
255	20240311	161600	1035683880	16010	16010	16010	16010	0
256	20240311	161500	1035683880	16010	16010	16010	16010	0
257	20240311	161400	1035683880	16010	16010	16010	16010	0
258	20240311	161300	1035683880	16010	16010	16010	16010	0
259	20240311	161200	1035683880	16010	16010	16010	16010	0
260	20240311	161100	1035683880	16010	16010	16010	16010	0
261	20240311	161000	1035683880	16010	16010	16010	16010	0
262	20240311	160900	1035683880	16010	16010	16010	16010	0
263	20240311	160800	1035683880	16010	16010	16010	16010	0
264	20240311	160700	1035683880	16010	16010	16010	16010	0
265	20240311	160600	1035683880	16010	16010	16010	16010	0
266	20240311	160500	1035683880	16010	16010	16010	16010	0
267	20240311	160400	1035683880	16010	16010	16010	16010	0
268	20240311	160300	1035683880	16010	16010	16010	16010	0
269	20240311	160200	1035683880	16010	16010	16010	16010	0
270	20240311	160100	1035683880	16010	16010	16010	16010	0
271	20240311	160000	1035683880	16010	16010	16010	16010	0
272	20240311	155900	1035683880	16010	16010	16010	16010	3000
273	20240311	155800	1035683880	16010	16010	16010	16010	0
274	20240311	155700	1035683880	16010	16010	16010	16010	0
275	20240311	155600	1035683880	16010	16010	16010	16010	0
276	20240311	155500	1035683880	16010	16010	16010	16010	0
277	20240311	155400	1035683880	16010	16010	16010	16010	0
278	20240311	155300	1035683880	16010	16010	16010	16010	0
279	20240311	155200	1035683880	16010	16010	16010	16010	0
280	20240311	155100	1035683880	16010	16010	16010	16010	0
281	20240311	155000	1035683880	16010	16010	16010	16010	0
282	20240311	154900	1035683880	16010	16010	16010	16010	0
283	20240311	154800	1035683880	16010	16010	16010	16010	0
284	20240311	154700	1035683880	16010	16010	16010	16010	0
285	20240311	154600	1035683880	16010	16010	16010	16010	0
286	20240311	154500	1035683880	16010	16010	16010	16010	0
287	20240311	154400	1035683880	16010	16010	16010	16010	0
288	20240311	154300	1035683880	16010	16010	16010	16010	0
289	20240311	154200	1035683880	16010	16010	16010	16010	0
290	20240311	154100	1035683880	16010	16010	16010	16010	0
291	20240311	154000	1035683880	16010	16010	16010	16010	0
292	20240311	153900	1035683880	16010	16010	16010	16010	0
293	20240311	153800	1035683880	16010	16010	16010	16010	0
294	20240311	153700	1035683880	16010	16010	16010	16010	0
295	20240311	153600	1035683880	16010	16010	16010	16010	0
296	20240311	153500	1035683880	16010	16010	16010	16010	0
297	20240311	153400	1035683880	16010	16010	16010	16010	0
298	20240311	153300	1035683880	16010	16010	16010	16010	0
299	20240311	153200	1035683880	16010	16010	16010	16010	0
300	20240311	153100	1035683880	16010	16010	16010	16010	0
301	20240311	153000	1035683880	16010	16010	16010	16010	3000
302	20240311	152900	987653880	15980	15980	15980	15980	0
303	20240311	152800	987653880	15980	15980	15980	15980	0
304	20240311	152700	987653880	15980	15980	15980	15980	0
305	20240311	152600	987653880	15980	15980	15980	15980	0
306	20240311	152500	987653880	15980	15980	15980	15980	0
307	20240311	152400	987653880	15980	15980	15980	15980	0
308	20240311	152300	987653880	15980	15980	15980	15980	0
309	20240311	152200	987653880	15980	15980	15980	15980	0
310	20240311	152100	987653880	15980	15980	15980	15980	0
311	20240311	152000	987653880	15980	15980	15980	15980	0
312	20240311	151900	987653880	15980	15850	15980	15850	15
313	20240311	151800	987415850	15980	15980	15980	15980	100
314	20240311	151700	985817850	15980	15980	15980	15980	118
315	20240311	151600	983932210	15980	15980	15980	15980	0
316	20240311	151500	983932210	15980	15980	16000	15980	128
317	20240311	151400	981885380	16000	16000	16000	16000	0
318	20240311	151300	981885380	16000	16000	16000	16000	0
319	20240311	151200	981885380	16000	15990	16000	15990	101
320	20240311	151100	980269900	15990	15990	15990	15990	1
321	20240311	151000	980253910	16000	16000	16000	16000	0
322	20240311	150900	980253910	16000	16000	16000	16000	0
323	20240311	150800	980253910	16000	16000	16000	16000	0
324	20240311	150700	980253910	16000	16000	16000	16000	0
325	20240311	150600	980253910	16000	15990	16000	15990	100
326	20240311	150500	978654080	16000	16000	16000	16000	0
327	20240311	150400	978654080	16000	15980	16000	15980	40
328	20240311	150300	978014480	15850	15850	15850	15850	2
329	20240311	150200	977982780	16000	15980	16000	15980	500
330	20240311	150100	969982800	15800	15800	15800	15800	0
331	20240311	150000	969982800	15800	15800	15800	15800	1
332	20240311	145900	969967000	16000	16000	16000	16000	0
333	20240311	145800	969967000	16000	16000	16000	16000	0
334	20240311	145700	969967000	16000	16000	16000	16000	0
335	20240311	145600	969967000	16000	15970	16000	15970	649
336	20240311	145500	959588090	16000	16000	16000	16000	0
337	20240311	145400	959588090	16000	16000	16000	16000	0
338	20240311	145300	959588090	16000	15860	16000	15860	500
339	20240311	145200	951614100	15760	15760	15760	15760	0
340	20240311	145100	951614100	15760	15760	15760	15760	9
341	20240311	145000	951472260	15760	15760	15760	15760	0
342	20240311	144900	951472260	15760	15760	15760	15760	160
343	20240311	144800	948950660	15750	15790	15790	15750	600
344	20240311	144700	939497770	15780	15780	15780	15780	0
345	20240311	144600	939497770	15780	15780	15780	15780	1
346	20240311	144500	939481990	15780	15780	15780	15780	0
347	20240311	144400	939481990	15780	16010	16010	15780	11
348	20240311	144300	939306110	16020	15890	16020	15890	609
349	20240311	144200	929562320	15770	15770	15770	15770	0
350	20240311	144100	929562320	15770	15800	15800	15770	62
351	20240311	144000	928584380	15940	15940	15940	15940	0
352	20240311	143900	928584380	15940	15940	15940	15940	0
353	20240311	143800	928584380	15940	15940	15940	15940	0
354	20240311	143700	928584380	15940	15940	15940	15940	0
355	20240311	143600	928584380	15940	15940	15940	15940	0
356	20240311	143500	928584380	15940	15930	15940	15930	31
357	20240311	143400	928090250	15950	15950	15950	15950	0
358	20240311	143300	928090250	15950	15950	15950	15950	0
359	20240311	143200	928090250	15950	15950	15950	15950	0
360	20240311	143100	928090250	15950	15950	15950	15950	0
361	20240311	143000	928090250	15950	15950	15950	15950	0
362	20240311	142900	928090250	15950	15950	15950	15950	0
363	20240311	142800	928090250	15950	15950	15950	15950	3
364	20240311	142700	928042400	15980	15980	15980	15980	0
365	20240311	142600	928042400	15980	15980	15980	15980	9
366	20240311	142500	927898580	15990	15800	15990	15800	77
367	20240311	142400	926676790	15970	15970	15970	15970	0
368	20240311	142300	926676790	15970	15970	15970	15970	0
369	20240311	142200	926676790	15970	15970	15970	15970	0
370	20240311	142100	926676790	15970	15970	15970	15970	5
371	20240311	142000	926596940	15970	15910	15970	15910	15
372	20240311	141900	926357940	15790	15790	15790	15790	0
373	20240311	141800	926357940	15790	15790	15790	15790	0
374	20240311	141700	926357940	15790	15790	15790	15790	0
375	20240311	141600	926357940	15790	15790	15790	15790	1
376	20240311	141500	926342150	15790	15790	15790	15790	38
377	20240311	141400	925742130	15790	15790	15790	15790	0
378	20240311	141300	925742130	15790	15790	15790	15790	0
379	20240311	141200	925742130	15790	15790	15790	15790	0
380	20240311	141100	925742130	15790	15790	15790	15790	920
381	20240311	141000	911215330	15790	15790	15790	15790	201
382	20240311	140900	908041540	15870	15870	15870	15870	0
383	20240311	140800	908041540	15870	15880	15880	15870	332
384	20240311	140700	902770890	15990	15990	15990	15990	1
385	20240311	140600	902754900	16030	16030	16030	16030	0
386	20240311	140500	902754900	16030	16030	16030	16030	0
387	20240311	140400	902754900	16030	16030	16030	16030	0
388	20240311	140300	902754900	16030	16030	16030	16030	0
389	20240311	140200	902754900	16030	16030	16030	16030	100
390	20240311	140100	901151900	16030	16020	16030	16020	216
391	20240311	140000	897690340	16030	16030	16030	16030	0
392	20240311	135900	897690340	16030	16030	16030	16030	0
393	20240311	135800	897690340	16030	16030	16030	16030	0
394	20240311	135700	897690340	16030	15980	16030	15980	500
395	20240311	135600	889688180	16000	15830	16000	15830	2003
396	20240311	135500	857781130	15830	15570	15830	15570	1030
397	20240311	135400	841550300	15570	15570	15570	15570	0
398	20240311	135300	841550300	15570	15580	15580	15570	8
399	20240311	135200	841425730	15680	15680	15680	15680	0
400	20240311	135100	841425730	15680	15680	15680	15680	0
401	20240311	135000	841425730	15680	15680	15680	15680	2
402	20240311	134900	841394370	15660	15650	15660	15650	492
403	20240311	134800	833692140	15650	15650	15650	15650	0
404	20240311	134700	833692140	15650	15650	15650	15650	11
405	20240311	134600	833519990	15560	15560	15560	15560	50
406	20240311	134500	832741990	15670	15670	15670	15670	0
407	20240311	134400	832741990	15670	15670	15670	15670	0
408	20240311	134300	832741990	15670	15670	15670	15670	1
409	20240311	134200	832726320	15670	15670	15670	15670	0
410	20240311	134100	832726320	15670	15670	15670	15670	0
411	20240311	134000	832726320	15670	15670	15670	15670	0
412	20240311	133900	832726320	15670	15570	15670	15560	161
413	20240311	133800	830220610	15690	15690	15690	15690	0
414	20240311	133700	830220610	15690	15690	15690	15690	0
415	20240311	133600	830220610	15690	15620	15690	15620	31
416	20240311	133500	829736250	15620	15620	15620	15620	0
417	20240311	133400	829736250	15620	15620	15620	15620	0
418	20240311	133300	829736250	15620	15620	15620	15620	2
419	20240311	133200	829705010	15540	15550	15550	15540	100
420	20240311	133100	828150830	15620	15540	15620	15540	104
421	20240311	133000	826534350	15540	15540	15540	15540	0
422	20240311	132900	826534350	15540	15540	15540	15540	0
423	20240311	132800	826534350	15540	15540	15540	15540	0
424	20240311	132700	826534350	15540	15550	15550	15540	340
425	20240311	132600	821248690	15660	15660	15660	15660	18
426	20240311	132500	820966810	15660	15660	15660	15660	1
427	20240311	132400	820951150	15570	15590	15670	15570	169
428	20240311	132300	818319220	15680	15680	15680	15680	0
429	20240311	132200	818319220	15680	15680	15680	15680	0
430	20240311	132100	818319220	15680	15670	15680	15670	15
431	20240311	132000	818084160	15680	15680	15680	15680	0
432	20240311	131900	818084160	15680	15680	15680	15680	0
433	20240311	131800	818084160	15680	15680	15680	15680	0
434	20240311	131700	818084160	15680	15680	15680	15680	10
435	20240311	131600	817927360	15690	15610	15690	15610	126
436	20240311	131500	815960420	15570	15610	15610	15570	31
437	20240311	131400	815477710	15580	15580	15580	15580	2
438	20240311	131300	815446550	15610	15620	15620	15610	13
439	20240311	131200	815243610	15610	15610	15610	15610	0
440	20240311	131100	815243610	15610	15610	15610	15610	10
441	20240311	131000	815087510	15610	15610	15610	15610	15
442	20240311	130900	814853360	15620	15640	15640	15620	137
443	20240311	130800	812710740	15730	15730	15730	15730	0
444	20240311	130700	812710740	15730	15730	15730	15730	0
445	20240311	130600	812710740	15730	15730	15730	15730	0
446	20240311	130500	812710740	15730	15730	15730	15730	0
447	20240311	130400	812710740	15730	15640	15730	15640	2
448	20240311	130300	812679370	15650	15650	15650	15650	27
449	20240311	130200	812256820	15740	15740	15740	15740	0
450	20240311	130100	812256820	15740	15750	15750	15740	45
451	20240311	130000	811548270	15750	15750	15750	15750	2
452	20240311	125900	811516770	15660	15660	15660	15660	1
453	20240311	125800	811501110	15760	15760	15760	15760	0
454	20240311	125700	811501110	15760	15760	15760	15760	20
455	20240311	125600	811185910	15770	15770	15770	15770	0
456	20240311	125500	811185910	15770	15770	15770	15770	0
457	20240311	125400	811185910	15770	15760	15770	15760	26
458	20240311	125300	810776120	15760	15760	15770	15760	23
459	20240311	125200	810413480	15770	15760	15770	15760	20
460	20240311	125100	810098270	15770	15740	15770	15740	20
461	20240311	125000	809783150	15740	15660	15740	15650	155
462	20240311	124900	807355810	15770	15750	15770	15750	20
463	20240311	124800	807040620	15750	15750	15750	15750	0
464	20240311	124700	807040620	15750	15740	15750	15740	11
465	20240311	124600	806867400	15650	15650	15650	15650	55
466	20240311	124500	806006650	15660	15660	15660	15660	11
467	20240311	124400	805834390	15770	15770	15770	15770	0
468	20240311	124300	805834390	15770	15760	15770	15760	100
469	20240311	124200	804257400	15770	15760	15770	15760	2
470	20240311	124100	804225870	15700	15700	15700	15700	260
471	20240311	124000	800143870	15770	15770	15770	15770	0
472	20240311	123900	800143870	15770	15770	15770	15770	0
473	20240311	123800	800143870	15770	15770	15770	15770	0
474	20240311	123700	800143870	15770	15770	15770	15770	0
475	20240311	123600	800143870	15770	15770	15770	15770	0
476	20240311	123500	800143870	15770	15770	15770	15770	0
477	20240311	123400	800143870	15770	15760	15770	15760	668
478	20240311	123300	789610000	15760	15760	15760	15760	0
479	20240311	123200	789610000	15760	15760	15760	15760	1
480	20240311	123100	789594240	15770	15770	15770	15770	132
481	20240311	123000	787512600	15780	15780	15780	15780	0
482	20240311	122900	787512600	15780	15780	15780	15780	0
483	20240311	122800	787512600	15780	15780	15780	15780	0
484	20240311	122700	787512600	15780	15780	15780	15780	0
485	20240311	122600	787512600	15780	15780	15780	15780	52
486	20240311	122500	786692040	15780	15770	15780	15770	11
487	20240311	122400	786518560	15780	15780	15780	15780	0
488	20240311	122300	786518560	15780	15550	15800	15550	2384
489	20240311	122200	749099080	15550	15550	15550	15550	54
490	20240311	122100	748259380	15550	15540	15550	15540	240
491	20240311	122000	744529280	15530	15530	15540	15530	162
492	20240311	121900	742013270	15490	15490	15490	15490	1
493	20240311	121800	741997780	15490	15490	15490	15490	0
494	20240311	121700	741997780	15490	15490	15490	15490	0
495	20240311	121600	741997780	15490	15490	15490	15490	64
496	20240311	121500	741006420	15490	15490	15490	15490	3
497	20240311	121400	740959950	15540	15540	15540	15540	0
498	20240311	121300	740959950	15540	15540	15540	15540	0
499	20240311	121200	740959950	15540	15540	15540	15540	1
500	20240311	121100	740944410	15540	15540	15540	15540	84
501	20240311	121000	739639050	15540	15540	15540	15540	0
502	20240311	120900	739639050	15540	15520	15540	15520	276
503	20240311	120800	735354550	15490	15490	15490	15490	15
504	20240311	120700	735122200	15520	15490	15520	15490	11
505	20240311	120600	734951780	15520	15520	15520	15520	0
506	20240311	120500	734951780	15520	15490	15520	15490	33
507	20240311	120400	734440370	15490	15490	15490	15490	0
508	20240311	120300	734440370	15490	15490	15490	15490	100
509	20240311	120200	732891370	15530	15530	15530	15530	0
510	20240311	120100	732891370	15530	15490	15530	15490	301
511	20240311	120000	728228840	15490	15490	15490	15490	0
512	20240311	115900	728228840	15490	15490	15490	15490	6
513	20240311	115800	728135900	15490	15480	15490	15480	331
514	20240311	115700	723012010	15480	15480	15480	15480	0
515	20240311	115600	723012010	15480	15470	15480	15470	3
516	20240311	115500	722965590	15450	15450	15450	15450	110
517	20240311	115400	721266090	15450	15450	15450	15450	0
518	20240311	115300	721266090	15450	15450	15450	15450	16
519	20240311	115200	721018890	15460	15460	15460	15460	1
520	20240311	115100	721003430	15480	15480	15480	15480	0
521	20240311	115000	721003430	15480	15480	15480	15480	0
522	20240311	114900	721003430	15480	15480	15480	15480	0
523	20240311	114800	721003430	15480	15480	15480	15480	0
524	20240311	114700	721003430	15480	15480	15480	15480	0
525	20240311	114600	721003430	15480	15490	15490	15480	6
526	20240311	114500	720910540	15480	15400	15500	15360	859
527	20240311	114400	707690620	15400	15440	15440	15400	145
528	20240311	114300	705456210	15440	15440	15440	15440	1
529	20240311	114200	705440770	15550	15550	15550	15550	1
530	20240311	114100	705425220	15560	15560	15560	15560	0
531	20240311	114000	705425220	15560	15560	15560	15560	0
532	20240311	113900	705425220	15560	15560	15560	15560	0
533	20240311	113800	705425220	15560	15560	15560	15560	84
534	20240311	113700	704118180	15560	15560	15560	15560	10
535	20240311	113600	703962580	15560	15560	15560	15560	0
536	20240311	113500	703962580	15560	15550	15560	15550	100
537	20240311	113400	702406620	15550	15540	15550	15540	52
538	20240311	113300	701598030	15420	15420	15420	15420	18
539	20240311	113200	701320470	15420	15420	15420	15420	30
540	20240311	113100	700857870	15420	15420	15420	15420	6
541	20240311	113000	700765350	15400	15400	15400	15400	0
542	20240311	112900	700765350	15400	15550	15560	15400	95
543	20240311	112800	699292150	15550	15560	15560	15400	150
544	20240311	112700	696962950	15560	15560	15560	15560	0
545	20240311	112600	696962950	15560	15560	15560	15560	0
546	20240311	112500	696962950	15560	15530	15560	15530	135
547	20240311	112400	694862450	15520	15520	15520	15520	120
548	20240311	112300	693000050	15520	15520	15520	15510	340
549	20240311	112200	687723920	15520	15350	15520	15350	9
550	20240311	112100	687584420	15350	15480	15500	15350	280
551	20240311	112000	683252970	15350	15360	15360	15350	1031
552	20240311	111900	667422210	15360	15360	15360	15360	1
553	20240311	111800	667406850	15360	15360	15360	15360	5
554	20240311	111700	667330050	15360	15410	15410	15360	1360
555	20240311	111600	646411320	15400	15430	15430	15400	1006
556	20240311	111500	630914720	15560	15440	15560	15430	213
557	20240311	111400	627612640	15440	15460	15500	15440	457
558	20240311	111300	620551100	15520	15520	15520	15520	0
559	20240311	111200	620551100	15520	15520	15520	15520	0
560	20240311	111100	620551100	15520	15520	15520	15520	0
561	20240311	111000	620551100	15520	15520	15520	15520	20
562	20240311	110900	620240700	15470	15470	15470	15470	3
563	20240311	110800	620194290	15520	15520	15520	15520	1
564	20240311	110700	620178770	15470	15470	15470	15470	0
565	20240311	110600	620178770	15470	15470	15470	15470	8
566	20240311	110500	620055010	15620	15620	15620	15620	0
567	20240311	110400	620055010	15620	15620	15620	15620	0
568	20240311	110300	620055010	15620	15620	15620	15620	0
569	20240311	110200	620055010	15620	15620	15620	15620	0
570	20240311	110100	620055010	15620	15450	15620	15450	159
571	20240311	110000	617591290	15450	15490	15490	15450	46
572	20240311	105900	616880150	15610	15610	15610	15610	0
573	20240311	105800	616880150	15610	15610	15610	15610	0
574	20240311	105700	616880150	15610	15600	15610	15600	50
575	20240311	105600	616099660	15460	15460	15460	15460	0
576	20240311	105500	616099660	15460	15460	15460	15460	0
577	20240311	105400	616099660	15460	15460	15460	15460	0
578	20240311	105300	616099660	15460	15560	15640	15460	402
579	20240311	105200	609827370	15560	15540	15560	15540	605
580	20240311	105100	600420550	15550	15550	15550	15550	0
581	20240311	105000	600420550	15550	15550	15550	15550	1
582	20240311	104900	600405000	15440	15440	15440	15440	0
583	20240311	104800	600405000	15440	15440	15440	15440	1
584	20240311	104700	600389560	15430	15430	15430	15430	2
585	20240311	104600	600358700	15420	15440	15440	15420	157
586	20240311	104500	597934760	15420	15440	15440	15420	25
587	20240311	104400	597549240	15490	15490	15490	15490	5
588	20240311	104300	597471790	15580	15580	15580	15580	10
589	20240311	104200	597315990	15600	15600	15600	15600	0
590	20240311	104100	597315990	15600	15600	15600	15600	0
591	20240311	104000	597315990	15600	15440	15610	15400	502
592	20240311	103900	589579140	15440	15450	15450	15440	430
593	20240311	103800	582938380	15440	15500	15500	15440	500
594	20240311	103700	575212430	15500	15500	15500	15500	0
595	20240311	103600	575212430	15500	15500	15500	15500	0
596	20240311	103500	575212430	15500	15500	15500	15500	1
597	20240311	103400	575196930	15500	15500	15500	15500	0
598	20240311	103300	575196930	15500	15520	15520	15500	307
599	20240311	103200	570437360	15680	15530	15680	15530	11
600	20240311	103100	570266380	15530	15560	15560	15530	957
601	20240311	103000	555393340	15560	15700	15700	15560	557
602	20240311	102900	546725890	15570	15570	15570	15570	20
603	20240311	102800	546414490	15700	15700	15700	15700	0
604	20240311	102700	546414490	15700	15700	15700	15700	10
605	20240311	102600	546257490	15560	15570	15570	15560	15
606	20240311	102500	546023960	15720	15720	15720	15720	0
607	20240311	102400	546023960	15720	15720	15720	15720	0
608	20240311	102300	546023960	15720	15720	15720	15720	0
609	20240311	102200	546023960	15720	15720	15720	15720	0
610	20240311	102100	546023960	15720	15720	15720	15720	0
611	20240311	102000	546023960	15720	15710	15720	15710	30
612	20240311	101900	545552550	15720	15720	15720	15720	0
613	20240311	101800	545552550	15720	15720	15720	15720	0
614	20240311	101700	545552550	15720	15540	15720	15530	19
615	20240311	101600	545257240	15540	15540	15540	15540	101
616	20240311	101500	543687700	15540	15570	15570	15540	127
617	20240311	101400	541713540	15560	15570	15570	15560	172
618	20240311	101300	539036610	15560	15580	15580	15560	130
619	20240311	101200	537012690	15560	15560	15560	15560	1
620	20240311	101100	536997130	15750	15750	15750	15750	0
621	20240311	101000	536997130	15750	15750	15750	15750	1
622	20240311	100900	536981380	15770	15710	15770	15710	500
623	20240311	100800	529103170	15710	15500	15710	15500	416
624	20240311	100700	522588080	15500	15500	15500	15500	30
625	20240311	100600	522123080	15500	15500	15500	15500	1807
626	20240311	100500	494114580	15500	15470	15500	15470	92
627	20240311	100400	492689090	15460	15460	15460	15460	5
628	20240311	100300	492611790	15430	15510	15510	15430	1357
629	20240311	100200	471591220	15510	15510	15520	15510	141
630	20240311	100100	469403930	15510	15510	15510	15500	413
631	20240311	100000	463002200	15500	15720	15720	15500	1258
632	20240311	095900	443475280	15610	15600	15610	15580	341
633	20240311	095800	438158210	15600	15600	15600	15600	299
634	20240311	095700	433493810	15600	15600	15600	15600	57
635	20240311	095600	432604610	15600	15610	15630	15600	646
636	20240311	095500	422520740	15610	15690	15690	15610	910
637	20240311	095400	408282900	15690	15690	15690	15690	80
638	20240311	095300	407027700	15720	15720	15720	15720	8
639	20240311	095200	406901940	15720	15720	15720	15690	206
640	20240311	095100	403663800	15720	15810	15810	15720	509
641	20240311	095000	395636630	15810	15800	15810	15800	26
642	20240311	094900	395225800	15800	15820	15820	15800	93
643	20240311	094800	393755800	15960	15840	15960	15830	541
644	20240311	094700	385135430	15990	15910	15990	15910	110
645	20240311	094600	383379250	15800	15800	15800	15800	25
646	20240311	094500	382984250	15800	15980	16000	15800	207
647	20240311	094400	379674830	16000	15830	16000	15830	600
648	20240311	094300	370094940	15800	15740	15830	15670	1089
649	20240311	094200	352928460	15740	15620	15740	15600	835
650	20240311	094100	339845400	15630	15780	15800	15620	1675
651	20240311	094000	313572720	15790	15830	15830	15710	1504
652	20240311	093900	289813490	15830	15830	15830	15820	1525
653	20240311	093800	265675480	15850	15850	15850	15830	328
654	20240311	093700	260478430	15850	15910	15910	15850	478
655	20240311	093600	252885420	15910	15960	15960	15910	847
656	20240311	093500	239404980	16050	16050	16050	16050	0
657	20240311	093400	239404980	16050	16050	16050	16050	9
658	20240311	093300	239260530	16050	15920	16050	15920	144
659	20240311	093200	236950450	15920	15930	15930	15920	88
660	20240311	093100	235548850	15930	16050	16050	15930	12
661	20240311	093000	235357450	16000	15930	16000	15930	452
662	20240311	092900	228126090	15930	15930	16000	15930	315
663	20240311	092800	223106900	16070	15910	16070	15910	679
664	20240311	092700	212201330	16040	15900	16040	15890	50
665	20240311	092600	211401240	15890	15900	15900	15890	28
666	20240311	092500	210956200	15900	15940	16030	15900	34
667	20240311	092400	210411580	15880	15880	15880	15880	12
668	20240311	092300	210221020	15940	15940	15940	15940	19
669	20240311	092200	209918160	15880	15960	15960	15880	120
670	20240311	092100	208005700	15960	15950	15960	15950	8
671	20240311	092000	207878090	15950	15930	16010	15810	830
672	20240311	091900	194703380	15910	15890	15920	15890	152
673	20240311	091800	192284200	15860	16010	16040	15850	2134
674	20240311	091700	158204650	16050	16070	16070	16050	207
675	20240311	091600	154880700	16120	16060	16160	16060	1726
676	20240311	091500	126991990	16060	16160	16160	16060	323
677	20240311	091400	121783720	16170	16170	16170	16170	50
678	20240311	091300	120975220	16160	16160	16160	16160	7
679	20240311	091200	120862100	16170	16220	16220	16170	151
680	20240311	091100	118415540	16260	16300	16300	16260	45
681	20240311	091000	117682240	16310	16430	16520	16310	2964
682	20240311	090900	69071030	16400	16400	16400	16400	114
683	20240311	090800	67201430	16400	16400	16400	16400	133
684	20240311	090700	65020230	16400	16400	16410	16390	151
685	20240311	090600	62543590	16400	16410	16410	16400	31
686	20240311	090500	62034970	16560	16400	16560	16400	339
687	20240311	090400	56448760	16310	16110	16310	16100	1129
688	20240311	090300	38058230	16310	16310	16310	16310	10
689	20240311	090200	37895130	16310	16030	16310	16030	337
690	20240311	090100	32423220	16020	16060	16060	16000	102
691	20240311	090000	30789130	16020	16400	16480	16020	1879