KissMeData/060720/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	193900	3147980010	15090	15090	15090	15090	3411
3	20240319	193800	3147980010	15090	15090	15090	15090	0
4	20240319	193700	3147980010	15090	15090	15090	15090	0
5	20240319	193600	3147980010	15090	15090	15090	15090	0
6	20240319	193500	3147980010	15090	15090	15090	15090	0
7	20240319	193400	3147980010	15090	15090	15090	15090	0
8	20240319	193300	3147980010	15090	15090	15090	15090	0
9	20240319	193200	3147980010	15090	15090	15090	15090	0
10	20240319	193100	3147980010	15090	15090	15090	15090	0
11	20240319	193000	3147980010	15090	15090	15090	15090	0
12	20240319	192900	3147980010	15090	15090	15090	15090	0
13	20240319	192800	3147980010	15090	15090	15090	15090	0
14	20240319	192700	3147980010	15090	15090	15090	15090	0
15	20240319	192600	3147980010	15090	15090	15090	15090	0
16	20240319	192500	3147980010	15090	15090	15090	15090	0
17	20240319	192400	3147980010	15090	15090	15090	15090	0
18	20240319	192300	3147980010	15090	15090	15090	15090	0
19	20240319	192200	3147980010	15090	15090	15090	15090	0
20	20240319	192100	3147980010	15090	15090	15090	15090	0
21	20240319	192000	3147980010	15090	15090	15090	15090	0
22	20240319	191900	3147980010	15090	15090	15090	15090	0
23	20240319	191800	3147980010	15090	15090	15090	15090	0
24	20240319	191700	3147980010	15090	15090	15090	15090	0
25	20240319	191600	3147980010	15090	15090	15090	15090	0
26	20240319	191500	3147980010	15090	15090	15090	15090	0
27	20240319	191400	3147980010	15090	15090	15090	15090	0
28	20240319	191300	3147980010	15090	15090	15090	15090	0
29	20240319	191200	3147980010	15090	15090	15090	15090	0
30	20240319	191100	3147980010	15090	15090	15090	15090	0
31	20240319	191000	3147980010	15090	15090	15090	15090	0
32	20240319	190900	3147980010	15090	15090	15090	15090	3411
33	20240319	190800	3147980010	15090	15090	15090	15090	0
34	20240319	190700	3147980010	15090	15090	15090	15090	0
35	20240319	190600	3147980010	15090	15090	15090	15090	0
36	20240319	190500	3147980010	15090	15090	15090	15090	0
37	20240319	190400	3147980010	15090	15090	15090	15090	0
38	20240319	190300	3147980010	15090	15090	15090	15090	0
39	20240319	190200	3147980010	15090	15090	15090	15090	0
40	20240319	190100	3147980010	15090	15090	15090	15090	0
41	20240319	190000	3147980010	15090	15090	15090	15090	0
42	20240319	185900	3147980010	15090	15090	15090	15090	0
43	20240319	185800	3147980010	15090	15090	15090	15090	0
44	20240319	185700	3147980010	15090	15090	15090	15090	0
45	20240319	185600	3147980010	15090	15090	15090	15090	0
46	20240319	185500	3147980010	15090	15090	15090	15090	0
47	20240319	185400	3147980010	15090	15090	15090	15090	0
48	20240319	185300	3147980010	15090	15090	15090	15090	0
49	20240319	185200	3147980010	15090	15090	15090	15090	0
50	20240319	185100	3147980010	15090	15090	15090	15090	0
51	20240319	185000	3147980010	15090	15090	15090	15090	0
52	20240319	184900	3147980010	15090	15090	15090	15090	0
53	20240319	184800	3147980010	15090	15090	15090	15090	0
54	20240319	184700	3147980010	15090	15090	15090	15090	0
55	20240319	184600	3147980010	15090	15090	15090	15090	0
56	20240319	184500	3147980010	15090	15090	15090	15090	0
57	20240319	184400	3147980010	15090	15090	15090	15090	0
58	20240319	184300	3147980010	15090	15090	15090	15090	0
59	20240319	184200	3147980010	15090	15090	15090	15090	0
60	20240319	184100	3147980010	15090	15090	15090	15090	0
61	20240319	184000	3147980010	15090	15090	15090	15090	0
62	20240319	183900	3147980010	15090	15090	15090	15090	3411
63	20240319	183800	3147980010	15090	15090	15090	15090	0
64	20240319	183700	3147980010	15090	15090	15090	15090	0
65	20240319	183600	3147980010	15090	15090	15090	15090	0
66	20240319	183500	3147980010	15090	15090	15090	15090	0
67	20240319	183400	3147980010	15090	15090	15090	15090	0
68	20240319	183300	3147980010	15090	15090	15090	15090	0
69	20240319	183200	3147980010	15090	15090	15090	15090	0
70	20240319	183100	3147980010	15090	15090	15090	15090	0
71	20240319	183000	3147980010	15090	15090	15090	15090	0
72	20240319	182900	3147980010	15090	15090	15090	15090	0
73	20240319	182800	3147980010	15090	15090	15090	15090	0
74	20240319	182700	3147980010	15090	15090	15090	15090	0
75	20240319	182600	3147980010	15090	15090	15090	15090	0
76	20240319	182500	3147980010	15090	15090	15090	15090	0
77	20240319	182400	3147980010	15090	15090	15090	15090	0
78	20240319	182300	3147980010	15090	15090	15090	15090	0
79	20240319	182200	3147980010	15090	15090	15090	15090	0
80	20240319	182100	3147980010	15090	15090	15090	15090	0
81	20240319	182000	3147980010	15090	15090	15090	15090	0
82	20240319	181900	3147980010	15090	15090	15090	15090	0
83	20240319	181800	3147980010	15090	15090	15090	15090	0
84	20240319	181700	3147980010	15090	15090	15090	15090	0
85	20240319	181600	3147980010	15090	15090	15090	15090	0
86	20240319	181500	3147980010	15090	15090	15090	15090	0
87	20240319	181400	3147980010	15090	15090	15090	15090	0
88	20240319	181300	3147980010	15090	15090	15090	15090	0
89	20240319	181200	3147980010	15090	15090	15090	15090	0
90	20240319	181100	3147980010	15090	15090	15090	15090	0
91	20240319	181000	3147980010	15090	15090	15090	15090	0
92	20240319	180900	3147980010	15090	15090	15090	15090	3411
93	20240319	180800	3147980010	15090	15090	15090	15090	0
94	20240319	180700	3147980010	15090	15090	15090	15090	0
95	20240319	180600	3147980010	15090	15090	15090	15090	0
96	20240319	180500	3147980010	15090	15090	15090	15090	0
97	20240319	180400	3147980010	15090	15090	15090	15090	0
98	20240319	180300	3147980010	15090	15090	15090	15090	0
99	20240319	180200	3147980010	15090	15090	15090	15090	0
100	20240319	180100	3147980010	15090	15090	15090	15090	0
101	20240319	180000	3147980010	15090	15090	15090	15090	0
102	20240319	175900	3147980010	15090	15090	15090	15090	0
103	20240319	175800	3147980010	15090	15090	15090	15090	0
104	20240319	175700	3147980010	15090	15090	15090	15090	0
105	20240319	175600	3147980010	15090	15090	15090	15090	0
106	20240319	175500	3147980010	15090	15090	15090	15090	0
107	20240319	175400	3147980010	15090	15090	15090	15090	0
108	20240319	175300	3147980010	15090	15090	15090	15090	0
109	20240319	175200	3147980010	15090	15090	15090	15090	0
110	20240319	175100	3147980010	15090	15090	15090	15090	0
111	20240319	175000	3147980010	15090	15090	15090	15090	0
112	20240319	174900	3147980010	15090	15090	15090	15090	0
113	20240319	174800	3147980010	15090	15090	15090	15090	0
114	20240319	174700	3147980010	15090	15090	15090	15090	0
115	20240319	174600	3147980010	15090	15090	15090	15090	0
116	20240319	174500	3147980010	15090	15090	15090	15090	0
117	20240319	174400	3147980010	15090	15090	15090	15090	0
118	20240319	174300	3147980010	15090	15090	15090	15090	0
119	20240319	174200	3147980010	15090	15090	15090	15090	0
120	20240319	174100	3147980010	15090	15090	15090	15090	0
121	20240319	174000	3147980010	15090	15090	15090	15090	0
122	20240319	173900	3147980010	15090	15090	15090	15090	3411
123	20240319	173800	3147980010	15090	15090	15090	15090	0
124	20240319	173700	3147980010	15090	15090	15090	15090	0
125	20240319	173600	3147980010	15090	15090	15090	15090	0
126	20240319	173500	3147980010	15090	15090	15090	15090	0
127	20240319	173400	3147980010	15090	15090	15090	15090	0
128	20240319	173300	3147980010	15090	15090	15090	15090	0
129	20240319	173200	3147980010	15090	15090	15090	15090	0
130	20240319	173100	3147980010	15090	15090	15090	15090	0
131	20240319	173000	3147980010	15090	15090	15090	15090	0
132	20240319	172900	3147980010	15090	15090	15090	15090	0
133	20240319	172800	3147980010	15090	15090	15090	15090	0
134	20240319	172700	3147980010	15090	15090	15090	15090	0
135	20240319	172600	3147980010	15090	15090	15090	15090	0
136	20240319	172500	3147980010	15090	15090	15090	15090	0
137	20240319	172400	3147980010	15090	15090	15090	15090	0
138	20240319	172300	3147980010	15090	15090	15090	15090	0
139	20240319	172200	3147980010	15090	15090	15090	15090	0
140	20240319	172100	3147980010	15090	15090	15090	15090	0
141	20240319	172000	3147980010	15090	15090	15090	15090	0
142	20240319	171900	3147980010	15090	15090	15090	15090	0
143	20240319	171800	3147980010	15090	15090	15090	15090	0
144	20240319	171700	3147980010	15090	15090	15090	15090	0
145	20240319	171600	3147980010	15090	15090	15090	15090	0
146	20240319	171500	3147980010	15090	15090	15090	15090	0
147	20240319	171400	3147980010	15090	15090	15090	15090	0
148	20240319	171300	3147980010	15090	15090	15090	15090	0
149	20240319	171200	3147980010	15090	15090	15090	15090	0
150	20240319	171100	3147980010	15090	15090	15090	15090	0
151	20240319	171000	3147980010	15090	15090	15090	15090	0
152	20240319	170900	3147980010	15090	15090	15090	15090	3411
153	20240319	170800	3147980010	15090	15090	15090	15090	0
154	20240319	170700	3147980010	15090	15090	15090	15090	0
155	20240319	170600	3147980010	15090	15090	15090	15090	0
156	20240319	170500	3147980010	15090	15090	15090	15090	0
157	20240319	170400	3147980010	15090	15090	15090	15090	0
158	20240319	170300	3147980010	15090	15090	15090	15090	0
159	20240319	170200	3147980010	15090	15090	15090	15090	0
160	20240319	170100	3147980010	15090	15090	15090	15090	0
161	20240319	170000	3147980010	15090	15090	15090	15090	0
162	20240319	165900	3147980010	15090	15090	15090	15090	0
163	20240319	165800	3147980010	15090	15090	15090	15090	0
164	20240319	165700	3147980010	15090	15090	15090	15090	0
165	20240319	165600	3147980010	15090	15090	15090	15090	0
166	20240319	165500	3147980010	15090	15090	15090	15090	0
167	20240319	165400	3147980010	15090	15090	15090	15090	0
168	20240319	165300	3147980010	15090	15090	15090	15090	0
169	20240319	165200	3147980010	15090	15090	15090	15090	0
170	20240319	165100	3147980010	15090	15090	15090	15090	0
171	20240319	165000	3147980010	15090	15090	15090	15090	0
172	20240319	164900	3147980010	15090	15090	15090	15090	0
173	20240319	164800	3147980010	15090	15090	15090	15090	0
174	20240319	164700	3147980010	15090	15090	15090	15090	0
175	20240319	164600	3147980010	15090	15090	15090	15090	0
176	20240319	164500	3147980010	15090	15090	15090	15090	0
177	20240319	164400	3147980010	15090	15090	15090	15090	0
178	20240319	164300	3147980010	15090	15090	15090	15090	0
179	20240319	164200	3147980010	15090	15090	15090	15090	0
180	20240319	164100	3147980010	15090	15090	15090	15090	0
181	20240319	164000	3147980010	15090	15090	15090	15090	0
182	20240319	163900	3147980010	15090	15090	15090	15090	3411
183	20240319	163800	3147980010	15090	15090	15090	15090	0
184	20240319	163700	3147980010	15090	15090	15090	15090	0
185	20240319	163600	3147980010	15090	15090	15090	15090	0
186	20240319	163500	3147980010	15090	15090	15090	15090	0
187	20240319	163400	3147980010	15090	15090	15090	15090	0
188	20240319	163300	3147980010	15090	15090	15090	15090	0
189	20240319	163200	3147980010	15090	15090	15090	15090	0
190	20240319	163100	3147980010	15090	15090	15090	15090	0
191	20240319	163000	3147980010	15090	15090	15090	15090	0
192	20240319	162900	3147980010	15090	15090	15090	15090	0
193	20240319	162800	3147980010	15090	15090	15090	15090	0
194	20240319	162700	3147980010	15090	15090	15090	15090	0
195	20240319	162600	3147980010	15090	15090	15090	15090	0
196	20240319	162500	3147980010	15090	15090	15090	15090	0
197	20240319	162400	3147980010	15090	15090	15090	15090	0
198	20240319	162300	3147980010	15090	15090	15090	15090	0
199	20240319	162200	3147980010	15090	15090	15090	15090	0
200	20240319	162100	3147980010	15090	15090	15090	15090	0
201	20240319	162000	3147980010	15090	15090	15090	15090	0
202	20240319	161900	3147980010	15090	15090	15090	15090	0
203	20240319	161800	3147980010	15090	15090	15090	15090	0
204	20240319	161700	3147980010	15090	15090	15090	15090	0
205	20240319	161600	3147980010	15090	15090	15090	15090	0
206	20240319	161500	3147980010	15090	15090	15090	15090	0
207	20240319	161400	3147980010	15090	15090	15090	15090	0
208	20240319	161300	3147980010	15090	15090	15090	15090	0
209	20240319	161200	3147980010	15090	15090	15090	15090	0
210	20240319	161100	3147980010	15090	15090	15090	15090	0
211	20240319	161000	3147980010	15090	15090	15090	15090	0
212	20240319	160900	3147980010	15090	15090	15090	15090	3411
213	20240319	160800	3147980010	15090	15090	15090	15090	0
214	20240319	160700	3147980010	15090	15090	15090	15090	0
215	20240319	160600	3147980010	15090	15090	15090	15090	0
216	20240319	160500	3147980010	15090	15090	15090	15090	0
217	20240319	160400	3147980010	15090	15090	15090	15090	0
218	20240319	160300	3147980010	15090	15090	15090	15090	0
219	20240319	160200	3147980010	15090	15090	15090	15090	0
220	20240319	160100	3147980010	15090	15090	15090	15090	0
221	20240319	160000	3147980010	15090	15090	15090	15090	0
222	20240319	155900	3147980010	15090	15090	15090	15090	0
223	20240319	155800	3147980010	15090	15090	15090	15090	0
224	20240319	155700	3147980010	15090	15090	15090	15090	0
225	20240319	155600	3147980010	15090	15090	15090	15090	0
226	20240319	155500	3147980010	15090	15090	15090	15090	0
227	20240319	155400	3147980010	15090	15090	15090	15090	0
228	20240319	155300	3147980010	15090	15090	15090	15090	0
229	20240319	155200	3147980010	15090	15090	15090	15090	0
230	20240319	155100	3147980010	15090	15090	15090	15090	0
231	20240319	155000	3147980010	15090	15090	15090	15090	0
232	20240319	154900	3147980010	15090	15090	15090	15090	0
233	20240319	154800	3147980010	15090	15090	15090	15090	0
234	20240319	154700	3147980010	15090	15090	15090	15090	0
235	20240319	154600	3147980010	15090	15090	15090	15090	0
236	20240319	154500	3147980010	15090	15090	15090	15090	0
237	20240319	154400	3147980010	15090	15090	15090	15090	0
238	20240319	154300	3147980010	15090	15090	15090	15090	0
239	20240319	154200	3147980010	15090	15090	15090	15090	0
240	20240319	154100	3147980010	15090	15090	15090	15090	0
241	20240319	154000	3147980010	15090	15090	15090	15090	0
242	20240319	153900	3147980010	15090	15090	15090	15090	3411
243	20240319	153800	3147980010	15090	15090	15090	15090	0
244	20240319	153700	3147980010	15090	15090	15090	15090	0
245	20240319	153600	3147980010	15090	15090	15090	15090	0
246	20240319	153500	3147980010	15090	15090	15090	15090	0
247	20240319	153400	3147980010	15090	15090	15090	15090	0
248	20240319	153300	3147980010	15090	15090	15090	15090	0
249	20240319	153200	3147980010	15090	15090	15090	15090	0
250	20240319	153100	3147980010	15090	15090	15090	15090	0
251	20240319	153000	3147980010	15090	15090	15090	15090	3411
252	20240319	152900	3096508020	15090	15090	15090	15090	0
253	20240319	152800	3096508020	15090	15090	15090	15090	0
254	20240319	152700	3096508020	15090	15090	15090	15090	0
255	20240319	152600	3096508020	15090	15090	15090	15090	0
256	20240319	152500	3096508020	15090	15090	15090	15090	0
257	20240319	152400	3096508020	15090	15090	15090	15090	0
258	20240319	152300	3096508020	15090	15090	15090	15090	0
259	20240319	152200	3096508020	15090	15090	15090	15090	0
260	20240319	152100	3096508020	15090	15090	15090	15090	0
261	20240319	152000	3096508020	15090	15090	15090	15090	0
262	20240319	151900	3096508020	15090	15090	15090	15050	1273
263	20240319	151800	3077327380	15090	15080	15090	15080	330
264	20240319	151700	3072349390	15080	15040	15080	15040	96
265	20240319	151600	3070903090	15040	15080	15080	15040	219
266	20240319	151500	3067605400	15080	15050	15080	15050	2022
267	20240319	151400	3037157080	15050	15060	15060	15040	1063
268	20240319	151300	3021163810	15060	15060	15060	15060	1034
269	20240319	151200	3005591770	15060	15070	15080	15060	421
270	20240319	151100	2999248320	15070	15070	15070	15070	16
271	20240319	151000	2999007200	15070	15090	15090	15070	1167
272	20240319	150900	2981415950	15090	15080	15090	15080	200
273	20240319	150800	2978399120	15080	15080	15090	15080	246
274	20240319	150700	2974689430	15080	15080	15080	15080	304
275	20240319	150600	2970105110	15080	15070	15080	15070	51
276	20240319	150500	2969336360	15070	15070	15070	15070	36
277	20240319	150400	2968793840	15070	15070	15080	15070	53
278	20240319	150300	2967995100	15070	15070	15070	15070	40
279	20240319	150200	2967392300	15080	15090	15090	15080	333
280	20240319	150100	2962369830	15090	15100	15100	15090	4
281	20240319	150000	2962309460	15090	15100	15100	15090	40
282	20240319	145900	2961705840	15100	15090	15100	15090	1122
283	20240319	145800	2944770320	15090	15080	15090	15080	26
284	20240319	145700	2944378230	15080	15090	15090	15080	142
285	20240319	145600	2942236380	15090	15080	15090	15080	21
286	20240319	145500	2941919690	15090	15080	15090	15080	338
287	20240319	145400	2936822440	15080	15070	15080	15070	4
288	20240319	145300	2936762140	15080	15070	15080	15070	2
289	20240319	145200	2936731990	15080	15080	15080	15080	41
290	20240319	145100	2936113710	15080	15080	15080	15080	466
291	20240319	145000	2929086430	15080	15080	15080	15070	71
292	20240319	144900	2928015900	15080	15070	15080	15070	12
293	20240319	144800	2927835050	15080	15080	15080	15080	30
294	20240319	144700	2927382650	15080	15070	15080	15070	360
295	20240319	144600	2921957330	15080	15070	15080	15040	1435
296	20240319	144500	2900357040	15080	15080	15080	15080	49
297	20240319	144400	2899618120	15070	15080	15080	15070	425
298	20240319	144300	2893210530	15080	15080	15080	15080	63
299	20240319	144200	2892260490	15070	15080	15090	15070	148
300	20240319	144100	2890029570	15080	15080	15080	15080	63
301	20240319	144000	2889079530	15070	15070	15070	15060	238
302	20240319	143900	2885494220	15070	15070	15080	15070	235
303	20240319	143800	2881950770	15080	15070	15080	15070	327
304	20240319	143700	2877022870	15080	15090	15090	15080	290
305	20240319	143600	2872649660	15080	15090	15090	15080	131
306	20240319	143500	2870673500	15060	15070	15090	15060	260
307	20240319	143400	2866757180	15090	15070	15090	15070	169
308	20240319	143300	2864208750	15070	15080	15080	15070	281
309	20240319	143200	2859971470	15080	15060	15080	15060	16
310	20240319	143100	2859730490	15050	15070	15090	15050	323
311	20240319	143000	2854865830	15070	15090	15090	15070	251
312	20240319	142900	2851083240	15080	15080	15080	15080	322
313	20240319	142800	2846227480	15070	15070	15070	15070	270
314	20240319	142700	2842158580	15070	15070	15070	15070	1
315	20240319	142600	2842143510	15040	15060	15060	15040	398
316	20240319	142500	2836150600	15050	15050	15050	15050	439
317	20240319	142400	2829543650	15060	15090	15090	15060	87
318	20240319	142300	2828233400	15070	15070	15070	15070	33
319	20240319	142200	2827736090	15090	15060	15090	15050	1616
320	20240319	142100	2803377280	15070	15070	15080	15060	310
321	20240319	142000	2798708160	15080	15080	15080	15080	56
322	20240319	141900	2797863680	15060	15060	15060	15060	63
323	20240319	141800	2796914900	15060	15070	15070	15060	77
324	20240319	141700	2795754820	15070	15050	15070	15050	50
325	20240319	141600	2795001990	15050	15060	15060	15050	618
326	20240319	141500	2785699590	15060	15050	15060	15050	456
327	20240319	141400	2778832930	15060	15070	15070	15060	533
328	20240319	141300	2770803210	15070	15090	15090	15070	999
329	20240319	141200	2755735450	15100	15100	15100	15100	280
330	20240319	141100	2751507450	15100	15110	15110	15100	99
331	20240319	141000	2750012160	15100	15100	15100	15100	350
332	20240319	140900	2744727160	15100	15120	15120	15100	417
333	20240319	140800	2738430060	15130	15120	15130	15110	370
334	20240319	140700	2732836070	15120	15120	15120	15120	17
335	20240319	140600	2732579030	15120	15100	15120	15100	263
336	20240319	140500	2728607710	15100	15090	15100	15090	15
337	20240319	140400	2728381280	15100	15090	15100	15090	266
338	20240319	140300	2724367330	15090	15090	15090	15090	0
339	20240319	140200	2724367330	15090	15080	15100	15080	540
340	20240319	140100	2716214060	15070	15070	15070	15070	0
341	20240319	140000	2716214060	15070	15070	15070	15070	408
342	20240319	135900	2710065500	15080	15090	15100	15080	950
343	20240319	135800	2695737370	15090	15100	15100	15090	209
344	20240319	135700	2692583490	15090	15100	15110	15090	373
345	20240319	135600	2686948790	15100	15110	15110	15100	354
346	20240319	135500	2681602830	15110	15110	15110	15110	0
347	20240319	135400	2681602830	15110	15110	15110	15110	70
348	20240319	135300	2680545130	15110	15110	15110	15110	1225
349	20240319	135200	2662035380	15110	15130	15140	15110	907
350	20240319	135100	2648323170	15120	15120	15120	15120	0
351	20240319	135000	2648323170	15120	15130	15130	15120	671
352	20240319	134900	2638177110	15130	15120	15130	15120	264
353	20240319	134800	2634183090	15130	15130	15130	15130	18
354	20240319	134700	2633910750	15140	15110	15140	15110	340
355	20240319	134600	2628768040	15120	15100	15120	15100	1931
356	20240319	134500	2599582690	15100	15090	15100	15090	77
357	20240319	134400	2598420160	15100	15100	15100	15100	5
358	20240319	134300	2598344660	15100	15100	15100	15100	38
359	20240319	134200	2597770860	15080	15100	15100	15080	718
360	20240319	134100	2586931600	15090	15100	15100	15090	161
361	20240319	134000	2584502000	15100	15100	15100	15100	204
362	20240319	133900	2581421600	15100	15100	15100	15100	35
363	20240319	133800	2580893100	15070	15070	15070	15060	206
364	20240319	133700	2577789060	15070	15070	15070	15070	63
365	20240319	133600	2576839650	15070	15090	15100	15070	235
366	20240319	133500	2573296040	15080	15090	15090	15080	517
367	20240319	133400	2565495670	15090	15090	15090	15090	30
368	20240319	133300	2565042970	15090	15100	15100	15090	82
369	20240319	133200	2563805130	15100	15100	15100	15100	7
370	20240319	133100	2563699430	15100	15100	15100	15100	810
371	20240319	133000	2551468430	15120	15120	15120	15110	354
372	20240319	132900	2546119180	15100	15100	15100	15100	285
373	20240319	132800	2541815680	15100	15100	15100	15100	403
374	20240319	132700	2535730380	15090	15090	15090	15090	108
375	20240319	132600	2534100660	15090	15090	15090	15090	42
376	20240319	132500	2533466880	15090	15090	15090	15090	24
377	20240319	132400	2533104720	15090	15080	15090	15080	313
378	20240319	132300	2528381670	15080	15070	15080	15070	130
379	20240319	132200	2526422410	15070	15070	15070	15070	459
380	20240319	132100	2519505280	15070	15070	15090	15070	246
381	20240319	132000	2515797960	15060	15070	15070	15060	68
382	20240319	131900	2514773530	15070	15070	15070	15070	89
383	20240319	131800	2513432300	15070	15090	15090	15070	181
384	20240319	131700	2510703640	15090	15080	15100	15080	400
385	20240319	131600	2504664000	15080	15080	15080	15080	326
386	20240319	131500	2499747920	15090	15090	15090	15090	38
387	20240319	131400	2499174500	15080	15090	15100	15080	1300
388	20240319	131300	2479561180	15090	15100	15100	15080	142
389	20240319	131200	2477418230	15090	15090	15090	15090	120
390	20240319	131100	2475607430	15090	15080	15090	15080	55
391	20240319	131000	2474777980	15090	15090	15090	15090	295
392	20240319	130900	2470326430	15090	15090	15090	15080	212
393	20240319	130800	2467128240	15090	15080	15090	15080	97
394	20240319	130700	2465664860	15080	15080	15090	15080	593
395	20240319	130600	2456718040	15090	15080	15090	15080	309
396	20240319	130500	2452058310	15080	15080	15080	15070	349
397	20240319	130400	2446795400	15070	15060	15070	15060	40
398	20240319	130300	2446192970	15060	15070	15080	15060	413
399	20240319	130200	2439968330	15070	15070	15070	15070	7
400	20240319	130100	2439862840	15080	15080	15080	15070	202
401	20240319	130000	2436817880	15080	15070	15080	15070	121
402	20240319	125900	2434994400	15070	15060	15080	15060	29
403	20240319	125800	2434557470	15060	15060	15060	15060	62
404	20240319	125700	2433623750	15060	15060	15060	15060	15
405	20240319	125600	2433397850	15060	15060	15060	15060	253
406	20240319	125500	2429587670	15060	15060	15060	15050	566
407	20240319	125400	2421066040	15070	15080	15080	15070	125
408	20240319	125300	2419181900	15080	15060	15080	15060	2
409	20240319	125200	2419151760	15060	15060	15060	15060	1
410	20240319	125100	2419136700	15050	15060	15060	15050	253
411	20240319	125000	2415328750	15080	15080	15080	15080	10
412	20240319	124900	2415177950	15080	15080	15080	15080	229
413	20240319	124800	2411724630	15090	15040	15090	15010	1005
414	20240319	124700	2396629480	15090	15020	15090	15020	1671
415	20240319	124600	2371519490	15020	15020	15020	15010	247
416	20240319	124500	2367810250	15020	15030	15030	15020	797
417	20240319	124400	2355837650	15030	15050	15050	15020	639
418	20240319	124300	2346233030	15040	15050	15050	15040	323
419	20240319	124200	2341373880	15050	15050	15050	15040	496
420	20240319	124100	2333909550	15050	15050	15050	15050	651
421	20240319	124000	2324112000	15030	15020	15050	15020	543
422	20240319	123900	2315955120	15020	15040	15040	15010	1885
423	20240319	123800	2287632510	15040	15040	15060	15030	2103
424	20240319	123700	2255995360	15040	15060	15070	15040	1068
425	20240319	123600	2239910060	15060	15060	15060	15060	11
426	20240319	123500	2239744400	15060	15060	15070	15050	658
427	20240319	123400	2229840010	15050	15090	15090	15050	956
428	20240319	123300	2215429160	15090	15100	15100	15090	179
429	20240319	123200	2212727680	15100	15100	15100	15100	181
430	20240319	123100	2209994580	15100	15100	15100	15100	40
431	20240319	123000	2209390580	15100	15090	15100	15090	174
432	20240319	122900	2206764430	15090	15090	15090	15090	300
433	20240319	122800	2202237430	15090	15090	15090	15080	84
434	20240319	122700	2200969970	15080	15140	15140	15080	1800
435	20240319	122600	2173776140	15150	15140	15150	15130	943
436	20240319	122500	2159501210	15150	15150	15150	15150	27
437	20240319	122400	2159092160	15150	15150	15150	15140	28
438	20240319	122300	2158668160	15150	15150	15150	15150	39
439	20240319	122200	2158077310	15130	15170	15170	15130	757
440	20240319	122100	2146610660	15170	15160	15170	15160	243
441	20240319	122000	2142926570	15170	15170	15170	15170	8
442	20240319	121900	2142805210	15170	15190	15200	15170	5792
443	20240319	121800	2054821280	15190	15190	15190	15190	18
444	20240319	121700	2054547860	15190	15190	15190	15190	104
445	20240319	121600	2052968100	15160	15160	15160	15160	18
446	20240319	121500	2052695220	15160	15190	15190	15160	294
447	20240319	121400	2048235670	15190	15190	15200	15190	254
448	20240319	121300	2044377010	15190	15200	15200	15190	62
449	20240319	121200	2043434620	15200	15200	15200	15190	358
450	20240319	121100	2037993120	15200	15200	15200	15200	120
451	20240319	121000	2036169120	15200	15190	15200	15190	144
452	20240319	120900	2033980750	15200	15190	15200	15190	248
453	20240319	120800	2030213190	15200	15200	15210	15200	319
454	20240319	120700	2025362220	15200	15200	15200	15200	1
455	20240319	120600	2025347020	15200	15190	15210	15160	1269
456	20240319	120500	2006087870	15190	15190	15190	15190	130
457	20240319	120400	2004113170	15140	15170	15170	15140	1091
458	20240319	120300	1987578170	15180	15190	15210	15180	78
459	20240319	120200	1986393250	15170	15190	15190	15170	261
460	20240319	120100	1982431750	15180	15180	15180	15180	142
461	20240319	120000	1980276190	15180	15170	15180	15170	78
462	20240319	115900	1979092920	15170	15180	15180	15170	1272
463	20240319	115800	1959795890	15180	15220	15240	15180	742
464	20240319	115700	1948509970	15220	15240	15240	15220	54
465	20240319	115600	1947688030	15240	15200	15240	15200	1137
466	20240319	115500	1930370840	15160	15140	15160	15140	1138
467	20240319	115400	1913130840	15140	15150	15150	15140	199
468	20240319	115300	1910116990	15150	15140	15150	15140	303
469	20240319	115200	1905529540	15130	15130	15140	15130	715
470	20240319	115100	1894706900	15130	15130	15140	15130	205
471	20240319	115000	1891604900	15130	15150	15150	15130	380
472	20240319	114900	1885848240	15130	15130	15150	15120	523
473	20240319	114800	1877935030	15130	15170	15170	15130	996
474	20240319	114700	1862847930	15170	15200	15200	15170	623
475	20240319	114600	1853389910	15210	15220	15220	15200	1371
476	20240319	114500	1832545030	15230	15220	15230	15220	192
477	20240319	114400	1829622770	15230	15230	15230	15230	225
478	20240319	114300	1826196020	15220	15230	15230	15220	495
479	20240319	114200	1818657350	15220	15240	15240	15220	336
480	20240319	114100	1813538160	15230	15240	15240	15230	490
481	20240319	114000	1806073270	15230	15230	15240	15230	599
482	20240319	113900	1796948720	15230	15240	15240	15220	597
483	20240319	113800	1787858220	15220	15240	15250	15220	720
484	20240319	113700	1776892150	15240	15240	15250	15240	328
485	20240319	113600	1771892210	15240	15250	15250	15240	887
486	20240319	113500	1758369760	15250	15250	15250	15250	222
487	20240319	113400	1754984260	15240	15240	15250	15230	489
488	20240319	113300	1747531350	15230	15230	15230	15230	271
489	20240319	113200	1743404020	15230	15250	15250	15230	1054
490	20240319	113100	1727341890	15250	15240	15250	15240	282
491	20240319	113000	1723044140	15240	15240	15260	15240	1741
492	20240319	112900	1696502780	15230	15210	15230	15210	545
493	20240319	112800	1688206630	15210	15200	15210	15200	702
494	20240319	112700	1677532080	15200	15230	15230	15200	1741
495	20240319	112600	1651047030	15230	15190	15230	15190	3403
496	20240319	112500	1599303560	15190	15180	15190	15180	2056
497	20240319	112400	1568081720	15180	15170	15180	15160	314
498	20240319	112300	1563317260	15170	15150	15170	15150	292
499	20240319	112200	1558887770	15110	15100	15190	15100	14296
500	20240319	112100	1342595690	15100	15100	15100	15100	422
501	20240319	112000	1336223490	15100	15100	15100	15090	282
502	20240319	111900	1331965400	15090	15100	15100	15090	213
503	20240319	111800	1328749400	15100	15080	15100	15080	320
504	20240319	111700	1323923000	15080	15070	15080	15060	210
505	20240319	111600	1320758910	15070	15070	15070	15070	267
506	20240319	111500	1316735220	15060	15050	15060	15050	586
507	20240319	111400	1307915410	15050	15040	15050	15040	570
508	20240319	111300	1299337720	15050	15040	15050	15040	396
509	20240319	111200	1293381540	15040	15040	15040	15040	8
510	20240319	111100	1293261220	15030	15040	15040	15030	158
511	20240319	111000	1290885930	15040	15040	15040	15040	223
512	20240319	110900	1287532010	15040	15040	15040	15040	40
513	20240319	110800	1286930410	15040	15040	15040	15040	1
514	20240319	110700	1286915370	15030	15040	15040	15030	359
515	20240319	110600	1281516710	15040	15040	15040	15040	96
516	20240319	110500	1280072870	15040	15040	15040	15040	57
517	20240319	110400	1279215590	15040	15040	15050	15030	318
518	20240319	110300	1274432500	15030	15030	15030	15030	2
519	20240319	110200	1274402440	15050	15060	15060	15040	333
520	20240319	110100	1269391360	15050	15070	15070	15050	55
521	20240319	110000	1268563300	15070	15080	15080	15070	136
522	20240319	105900	1266513660	15070	15040	15070	15040	288
523	20240319	105800	1262175840	15050	15050	15050	15040	125
524	20240319	105700	1260295780	15050	15050	15050	15040	310
525	20240319	105600	1255631620	15050	15080	15080	15040	1398
526	20240319	105500	1234590490	15070	15090	15090	15070	1024
527	20240319	105400	1219147520	15080	15070	15090	15070	554
528	20240319	105300	1210790370	15070	15060	15070	15060	199
529	20240319	105200	1207793230	15060	15060	15060	15060	898
530	20240319	105100	1194269350	15060	15060	15060	15050	71
531	20240319	105000	1193200290	15060	15050	15060	15050	66
532	20240319	104900	1192206370	15050	15040	15050	15040	1714
533	20240319	104800	1166411340	15040	15040	15050	15040	96
534	20240319	104700	1164967060	15040	15030	15040	15030	1176
535	20240319	104600	1147282020	15040	15040	15050	15030	851
536	20240319	104500	1134483420	15040	15040	15050	15040	521
537	20240319	104400	1126647040	15040	15040	15040	15040	205
538	20240319	104300	1123563840	15040	15040	15040	15040	134
539	20240319	104200	1121548480	15040	15040	15040	15040	526
540	20240319	104100	1113637440	15030	15020	15030	15020	176
541	20240319	104000	1110992380	15020	15020	15020	15020	52
542	20240319	103900	1110211340	15020	15040	15050	15020	616
543	20240319	103800	1100952330	15040	15040	15040	15040	500
544	20240319	103700	1093432330	15050	15050	15050	15050	1
545	20240319	103600	1093417280	15010	15020	15020	15010	173
546	20240319	103500	1090819920	15050	15050	15050	15050	1
547	20240319	103400	1090804870	15000	14980	15000	14980	1978
548	20240319	103300	1061139070	14980	14980	14980	14980	25
549	20240319	103200	1060764570	14980	14990	14990	14980	161
550	20240319	103100	1058352600	14990	14990	15000	14980	377
551	20240319	103000	1052701930	14980	15040	15040	14980	2791
552	20240319	102900	1010826540	15050	15050	15060	15050	102
553	20240319	102800	1009291430	15050	15050	15050	15050	70
554	20240319	102700	1008237930	15060	15050	15060	15050	283
555	20240319	102600	1003978770	15050	15040	15050	15040	186
556	20240319	102500	1001179620	15050	15050	15050	15050	109
557	20240319	102400	999539170	15050	15030	15050	15030	171
558	20240319	102300	996968420	15030	15040	15040	15030	768
559	20240319	102200	985420850	15050	15050	15060	15050	258
560	20240319	102100	981537220	15050	15070	15070	15050	472
561	20240319	102000	974432150	15100	15090	15100	15090	645
562	20240319	101900	964698430	15050	15050	15050	15050	0
563	20240319	101800	964698430	15050	15100	15120	15050	1188
564	20240319	101700	946761960	15110	15090	15110	15090	660
565	20240319	101600	936795720	15090	15080	15100	15080	5811
566	20240319	101500	849080610	15080	15040	15080	15040	3321
567	20240319	101400	799021030	15040	15020	15040	15010	2011
568	20240319	101300	768818150	15020	15010	15020	15010	398
569	20240319	101200	762843190	15020	15010	15060	15010	1253
570	20240319	101100	744023140	15000	15030	15070	15000	1257
571	20240319	101000	725141460	15040	15040	15090	15030	1370
572	20240319	100900	704490600	15040	15000	15050	15000	498
573	20240319	100800	697015170	15000	14960	15000	14960	874
574	20240319	100700	683929710	14950	14950	14950	14950	201
575	20240319	100600	680924760	14950	14960	14960	14950	149
576	20240319	100500	678696090	14970	14940	14970	14940	62
577	20240319	100400	677768440	14940	14960	14970	14940	1335
578	20240319	100300	657804880	14970	14980	14980	14970	686
579	20240319	100200	647534580	14970	14970	14980	14970	483
580	20240319	100100	640303940	14970	14970	14970	14960	582
581	20240319	100000	631595400	14970	14970	14970	14970	330
582	20240319	095900	626655300	14970	14970	14970	14960	246
583	20240319	095800	622972690	14970	14960	14970	14960	158
584	20240319	095700	620608720	14960	14960	14970	14960	152
585	20240319	095600	618334730	14960	14960	14960	14960	85
586	20240319	095500	617063130	14960	14970	14970	14960	80
587	20240319	095400	615866320	14950	14950	14950	14940	133
588	20240319	095300	613878020	14950	14930	14970	14930	1434
589	20240319	095200	592438960	14930	14900	14930	14900	1464
590	20240319	095100	570610510	14880	14870	14900	14870	210
591	20240319	095000	567485900	14880	14900	14900	14880	168
592	20240319	094900	564984720	14900	14880	14900	14880	34
593	20240319	094800	564478220	14880	14880	14880	14880	402
594	20240319	094700	558496460	14840	14830	14840	14820	170
595	20240319	094600	555975910	14830	14850	14860	14830	939
596	20240319	094500	542024950	14850	14870	14880	14850	232
597	20240319	094400	538574540	14870	14890	14890	14870	393
598	20240319	094300	532726010	14860	14860	14860	14860	0
599	20240319	094200	532726010	14860	14860	14860	14850	154
600	20240319	094100	530438200	14860	14860	14860	14860	0
601	20240319	094000	530438200	14860	14860	14880	14860	421
602	20240319	093900	524180940	14810	14820	14840	14810	302
603	20240319	093800	519707800	14840	14850	14870	14840	143
604	20240319	093700	517584510	14840	14840	14840	14840	300
605	20240319	093600	513132510	14840	14770	14840	14770	23
606	20240319	093500	512792650	14780	14790	14790	14780	73
607	20240319	093400	511713580	14850	14850	14850	14850	22
608	20240319	093300	511386880	14790	14760	14790	14750	440
609	20240319	093200	504886450	14730	14750	14750	14730	647
610	20240319	093100	495352600	14750	14750	14780	14750	187
611	20240319	093000	492594190	14750	14720	14890	14720	1034
612	20240319	092900	477313260	14720	14710	14750	14700	2330
613	20240319	092800	442984390	14720	14760	14760	14710	3413
614	20240319	092700	392730340	14760	14760	14770	14750	732
615	20240319	092600	381922960	14770	14770	14770	14760	269
616	20240319	092500	377950270	14750	14750	14750	14750	1093
617	20240319	092400	361828520	14750	14760	14760	14750	646
618	20240319	092300	352294760	14760	14780	14790	14760	1940
619	20240319	092200	323636530	14780	14820	14820	14780	2382
620	20240319	092100	288372090	14820	14870	14870	14810	2479
621	20240319	092000	251575820	14880	14890	14890	14880	196
622	20240319	091900	248658790	14890	14900	14900	14890	181
623	20240319	091800	245962260	14890	14880	14890	14880	666
624	20240319	091700	236049510	14890	14890	14900	14890	630
625	20240319	091600	226667790	14900	14900	14900	14900	871
626	20240319	091500	213689890	14910	14920	14920	14910	757
627	20240319	091400	202399990	14920	14930	14940	14920	363
628	20240319	091300	196981440	14930	14940	14940	14930	621
629	20240319	091200	187707380	14930	14930	14940	14930	659
630	20240319	091100	177865140	14930	14940	14940	14900	76
631	20240319	091000	176731390	14940	14890	14940	14890	347
632	20240319	090900	171547760	14890	14860	14890	14860	36
633	20240319	090800	171012740	14860	14870	14870	14860	315
634	20240319	090700	166331500	14870	14850	14870	14850	1062
635	20240319	090600	150557230	14860	14890	14890	14850	280
636	20240319	090500	146394160	14890	14870	14890	14870	895
637	20240319	090400	133084910	14870	14860	14890	14850	773
638	20240319	090300	121596110	14860	14840	14890	14830	250
639	20240319	090200	117883060	14830	14870	14870	14830	2301
640	20240319	090100	83726490	14860	14850	14980	14850	744
641	20240319	090000	72660190	14850	14760	14980	14760	4918