KissMeData/226950/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	204300	921806500	15640	15640	15640	15640	1745
3	20240321	204200	921806500	15640	15640	15640	15640	0
4	20240321	204100	921806500	15640	15640	15640	15640	0
5	20240321	204000	921806500	15640	15640	15640	15640	0
6	20240321	203900	921806500	15640	15640	15640	15640	0
7	20240321	203800	921806500	15640	15640	15640	15640	0
8	20240321	203700	921806500	15640	15640	15640	15640	0
9	20240321	203600	921806500	15640	15640	15640	15640	0
10	20240321	203500	921806500	15640	15640	15640	15640	0
11	20240321	203400	921806500	15640	15640	15640	15640	0
12	20240321	203300	921806500	15640	15640	15640	15640	0
13	20240321	203200	921806500	15640	15640	15640	15640	0
14	20240321	203100	921806500	15640	15640	15640	15640	0
15	20240321	203000	921806500	15640	15640	15640	15640	0
16	20240321	202900	921806500	15640	15640	15640	15640	0
17	20240321	202800	921806500	15640	15640	15640	15640	0
18	20240321	202700	921806500	15640	15640	15640	15640	0
19	20240321	202600	921806500	15640	15640	15640	15640	0
20	20240321	202500	921806500	15640	15640	15640	15640	0
21	20240321	202400	921806500	15640	15640	15640	15640	0
22	20240321	202300	921806500	15640	15640	15640	15640	0
23	20240321	202200	921806500	15640	15640	15640	15640	0
24	20240321	202100	921806500	15640	15640	15640	15640	0
25	20240321	202000	921806500	15640	15640	15640	15640	0
26	20240321	201900	921806500	15640	15640	15640	15640	0
27	20240321	201800	921806500	15640	15640	15640	15640	0
28	20240321	201700	921806500	15640	15640	15640	15640	0
29	20240321	201600	921806500	15640	15640	15640	15640	0
30	20240321	201500	921806500	15640	15640	15640	15640	0
31	20240321	201400	921806500	15640	15640	15640	15640	0
32	20240321	201300	921806500	15640	15640	15640	15640	1745
33	20240321	201200	921806500	15640	15640	15640	15640	0
34	20240321	201100	921806500	15640	15640	15640	15640	0
35	20240321	201000	921806500	15640	15640	15640	15640	0
36	20240321	200900	921806500	15640	15640	15640	15640	0
37	20240321	200800	921806500	15640	15640	15640	15640	0
38	20240321	200700	921806500	15640	15640	15640	15640	0
39	20240321	200600	921806500	15640	15640	15640	15640	0
40	20240321	200500	921806500	15640	15640	15640	15640	0
41	20240321	200400	921806500	15640	15640	15640	15640	0
42	20240321	200300	921806500	15640	15640	15640	15640	0
43	20240321	200200	921806500	15640	15640	15640	15640	0
44	20240321	200100	921806500	15640	15640	15640	15640	0
45	20240321	200000	921806500	15640	15640	15640	15640	0
46	20240321	195900	921806500	15640	15640	15640	15640	0
47	20240321	195800	921806500	15640	15640	15640	15640	0
48	20240321	195700	921806500	15640	15640	15640	15640	0
49	20240321	195600	921806500	15640	15640	15640	15640	0
50	20240321	195500	921806500	15640	15640	15640	15640	0
51	20240321	195400	921806500	15640	15640	15640	15640	0
52	20240321	195300	921806500	15640	15640	15640	15640	0
53	20240321	195200	921806500	15640	15640	15640	15640	0
54	20240321	195100	921806500	15640	15640	15640	15640	0
55	20240321	195000	921806500	15640	15640	15640	15640	0
56	20240321	194900	921806500	15640	15640	15640	15640	0
57	20240321	194800	921806500	15640	15640	15640	15640	0
58	20240321	194700	921806500	15640	15640	15640	15640	0
59	20240321	194600	921806500	15640	15640	15640	15640	0
60	20240321	194500	921806500	15640	15640	15640	15640	0
61	20240321	194400	921806500	15640	15640	15640	15640	0
62	20240321	194300	921806500	15640	15640	15640	15640	1745
63	20240321	194200	921806500	15640	15640	15640	15640	0
64	20240321	194100	921806500	15640	15640	15640	15640	0
65	20240321	194000	921806500	15640	15640	15640	15640	0
66	20240321	193900	921806500	15640	15640	15640	15640	0
67	20240321	193800	921806500	15640	15640	15640	15640	0
68	20240321	193700	921806500	15640	15640	15640	15640	0
69	20240321	193600	921806500	15640	15640	15640	15640	0
70	20240321	193500	921806500	15640	15640	15640	15640	0
71	20240321	193400	921806500	15640	15640	15640	15640	0
72	20240321	193300	921806500	15640	15640	15640	15640	0
73	20240321	193200	921806500	15640	15640	15640	15640	0
74	20240321	193100	921806500	15640	15640	15640	15640	0
75	20240321	193000	921806500	15640	15640	15640	15640	0
76	20240321	192900	921806500	15640	15640	15640	15640	0
77	20240321	192800	921806500	15640	15640	15640	15640	0
78	20240321	192700	921806500	15640	15640	15640	15640	0
79	20240321	192600	921806500	15640	15640	15640	15640	0
80	20240321	192500	921806500	15640	15640	15640	15640	0
81	20240321	192400	921806500	15640	15640	15640	15640	0
82	20240321	192300	921806500	15640	15640	15640	15640	0
83	20240321	192200	921806500	15640	15640	15640	15640	0
84	20240321	192100	921806500	15640	15640	15640	15640	0
85	20240321	192000	921806500	15640	15640	15640	15640	0
86	20240321	191900	921806500	15640	15640	15640	15640	0
87	20240321	191800	921806500	15640	15640	15640	15640	0
88	20240321	191700	921806500	15640	15640	15640	15640	0
89	20240321	191600	921806500	15640	15640	15640	15640	0
90	20240321	191500	921806500	15640	15640	15640	15640	0
91	20240321	191400	921806500	15640	15640	15640	15640	0
92	20240321	191300	921806500	15640	15640	15640	15640	1745
93	20240321	191200	921806500	15640	15640	15640	15640	0
94	20240321	191100	921806500	15640	15640	15640	15640	0
95	20240321	191000	921806500	15640	15640	15640	15640	0
96	20240321	190900	921806500	15640	15640	15640	15640	0
97	20240321	190800	921806500	15640	15640	15640	15640	0
98	20240321	190700	921806500	15640	15640	15640	15640	0
99	20240321	190600	921806500	15640	15640	15640	15640	0
100	20240321	190500	921806500	15640	15640	15640	15640	0
101	20240321	190400	921806500	15640	15640	15640	15640	0
102	20240321	190300	921806500	15640	15640	15640	15640	0
103	20240321	190200	921806500	15640	15640	15640	15640	0
104	20240321	190100	921806500	15640	15640	15640	15640	0
105	20240321	190000	921806500	15640	15640	15640	15640	0
106	20240321	185900	921806500	15640	15640	15640	15640	0
107	20240321	185800	921806500	15640	15640	15640	15640	0
108	20240321	185700	921806500	15640	15640	15640	15640	0
109	20240321	185600	921806500	15640	15640	15640	15640	0
110	20240321	185500	921806500	15640	15640	15640	15640	0
111	20240321	185400	921806500	15640	15640	15640	15640	0
112	20240321	185300	921806500	15640	15640	15640	15640	0
113	20240321	185200	921806500	15640	15640	15640	15640	0
114	20240321	185100	921806500	15640	15640	15640	15640	0
115	20240321	185000	921806500	15640	15640	15640	15640	0
116	20240321	184900	921806500	15640	15640	15640	15640	0
117	20240321	184800	921806500	15640	15640	15640	15640	0
118	20240321	184700	921806500	15640	15640	15640	15640	0
119	20240321	184600	921806500	15640	15640	15640	15640	0
120	20240321	184500	921806500	15640	15640	15640	15640	0
121	20240321	184400	921806500	15640	15640	15640	15640	0
122	20240321	184300	921806500	15640	15640	15640	15640	1745
123	20240321	184200	921806500	15640	15640	15640	15640	0
124	20240321	184100	921806500	15640	15640	15640	15640	0
125	20240321	184000	921806500	15640	15640	15640	15640	0
126	20240321	183900	921806500	15640	15640	15640	15640	0
127	20240321	183800	921806500	15640	15640	15640	15640	0
128	20240321	183700	921806500	15640	15640	15640	15640	0
129	20240321	183600	921806500	15640	15640	15640	15640	0
130	20240321	183500	921806500	15640	15640	15640	15640	0
131	20240321	183400	921806500	15640	15640	15640	15640	0
132	20240321	183300	921806500	15640	15640	15640	15640	0
133	20240321	183200	921806500	15640	15640	15640	15640	0
134	20240321	183100	921806500	15640	15640	15640	15640	0
135	20240321	183000	921806500	15640	15640	15640	15640	0
136	20240321	182900	921806500	15640	15640	15640	15640	0
137	20240321	182800	921806500	15640	15640	15640	15640	0
138	20240321	182700	921806500	15640	15640	15640	15640	0
139	20240321	182600	921806500	15640	15640	15640	15640	0
140	20240321	182500	921806500	15640	15640	15640	15640	0
141	20240321	182400	921806500	15640	15640	15640	15640	0
142	20240321	182300	921806500	15640	15640	15640	15640	0
143	20240321	182200	921806500	15640	15640	15640	15640	0
144	20240321	182100	921806500	15640	15640	15640	15640	0
145	20240321	182000	921806500	15640	15640	15640	15640	0
146	20240321	181900	921806500	15640	15640	15640	15640	0
147	20240321	181800	921806500	15640	15640	15640	15640	0
148	20240321	181700	921806500	15640	15640	15640	15640	0
149	20240321	181600	921806500	15640	15640	15640	15640	0
150	20240321	181500	921806500	15640	15640	15640	15640	0
151	20240321	181400	921806500	15640	15640	15640	15640	0
152	20240321	181300	921806500	15640	15640	15640	15640	1745
153	20240321	181200	921806500	15640	15640	15640	15640	0
154	20240321	181100	921806500	15640	15640	15640	15640	0
155	20240321	181000	921806500	15640	15640	15640	15640	0
156	20240321	180900	921806500	15640	15640	15640	15640	0
157	20240321	180800	921806500	15640	15640	15640	15640	0
158	20240321	180700	921806500	15640	15640	15640	15640	0
159	20240321	180600	921806500	15640	15640	15640	15640	0
160	20240321	180500	921806500	15640	15640	15640	15640	0
161	20240321	180400	921806500	15640	15640	15640	15640	0
162	20240321	180300	921806500	15640	15640	15640	15640	0
163	20240321	180200	921806500	15640	15640	15640	15640	0
164	20240321	180100	921806500	15640	15640	15640	15640	0
165	20240321	180000	921806500	15640	15640	15640	15640	0
166	20240321	175900	921806500	15640	15640	15640	15640	0
167	20240321	175800	921806500	15640	15640	15640	15640	0
168	20240321	175700	921806500	15640	15640	15640	15640	0
169	20240321	175600	921806500	15640	15640	15640	15640	0
170	20240321	175500	921806500	15640	15640	15640	15640	0
171	20240321	175400	921806500	15640	15640	15640	15640	0
172	20240321	175300	921806500	15640	15640	15640	15640	0
173	20240321	175200	921806500	15640	15640	15640	15640	0
174	20240321	175100	921806500	15640	15640	15640	15640	0
175	20240321	175000	921806500	15640	15640	15640	15640	0
176	20240321	174900	921806500	15640	15640	15640	15640	0
177	20240321	174800	921806500	15640	15640	15640	15640	0
178	20240321	174700	921806500	15640	15640	15640	15640	0
179	20240321	174600	921806500	15640	15640	15640	15640	0
180	20240321	174500	921806500	15640	15640	15640	15640	0
181	20240321	174400	921806500	15640	15640	15640	15640	0
182	20240321	174300	921806500	15640	15640	15640	15640	1745
183	20240321	174200	921806500	15640	15640	15640	15640	0
184	20240321	174100	921806500	15640	15640	15640	15640	0
185	20240321	174000	921806500	15640	15640	15640	15640	0
186	20240321	173900	921806500	15640	15640	15640	15640	0
187	20240321	173800	921806500	15640	15640	15640	15640	0
188	20240321	173700	921806500	15640	15640	15640	15640	0
189	20240321	173600	921806500	15640	15640	15640	15640	0
190	20240321	173500	921806500	15640	15640	15640	15640	0
191	20240321	173400	921806500	15640	15640	15640	15640	0
192	20240321	173300	921806500	15640	15640	15640	15640	0
193	20240321	173200	921806500	15640	15640	15640	15640	0
194	20240321	173100	921806500	15640	15640	15640	15640	0
195	20240321	173000	921806500	15640	15640	15640	15640	0
196	20240321	172900	921806500	15640	15640	15640	15640	0
197	20240321	172800	921806500	15640	15640	15640	15640	0
198	20240321	172700	921806500	15640	15640	15640	15640	0
199	20240321	172600	921806500	15640	15640	15640	15640	0
200	20240321	172500	921806500	15640	15640	15640	15640	0
201	20240321	172400	921806500	15640	15640	15640	15640	0
202	20240321	172300	921806500	15640	15640	15640	15640	0
203	20240321	172200	921806500	15640	15640	15640	15640	0
204	20240321	172100	921806500	15640	15640	15640	15640	0
205	20240321	172000	921806500	15640	15640	15640	15640	0
206	20240321	171900	921806500	15640	15640	15640	15640	0
207	20240321	171800	921806500	15640	15640	15640	15640	0
208	20240321	171700	921806500	15640	15640	15640	15640	0
209	20240321	171600	921806500	15640	15640	15640	15640	0
210	20240321	171500	921806500	15640	15640	15640	15640	0
211	20240321	171400	921806500	15640	15640	15640	15640	0
212	20240321	171300	921806500	15640	15640	15640	15640	1745
213	20240321	171200	921806500	15640	15640	15640	15640	0
214	20240321	171100	921806500	15640	15640	15640	15640	0
215	20240321	171000	921806500	15640	15640	15640	15640	0
216	20240321	170900	921806500	15640	15640	15640	15640	0
217	20240321	170800	921806500	15640	15640	15640	15640	0
218	20240321	170700	921806500	15640	15640	15640	15640	0
219	20240321	170600	921806500	15640	15640	15640	15640	0
220	20240321	170500	921806500	15640	15640	15640	15640	0
221	20240321	170400	921806500	15640	15640	15640	15640	0
222	20240321	170300	921806500	15640	15640	15640	15640	0
223	20240321	170200	921806500	15640	15640	15640	15640	0
224	20240321	170100	921806500	15640	15640	15640	15640	0
225	20240321	170000	921806500	15640	15640	15640	15640	0
226	20240321	165900	921806500	15640	15640	15640	15640	0
227	20240321	165800	921806500	15640	15640	15640	15640	0
228	20240321	165700	921806500	15640	15640	15640	15640	0
229	20240321	165600	921806500	15640	15640	15640	15640	0
230	20240321	165500	921806500	15640	15640	15640	15640	0
231	20240321	165400	921806500	15640	15640	15640	15640	0
232	20240321	165300	921806500	15640	15640	15640	15640	0
233	20240321	165200	921806500	15640	15640	15640	15640	0
234	20240321	165100	921806500	15640	15640	15640	15640	0
235	20240321	165000	921806500	15640	15640	15640	15640	0
236	20240321	164900	921806500	15640	15640	15640	15640	0
237	20240321	164800	921806500	15640	15640	15640	15640	0
238	20240321	164700	921806500	15640	15640	15640	15640	0
239	20240321	164600	921806500	15640	15640	15640	15640	0
240	20240321	164500	921806500	15640	15640	15640	15640	0
241	20240321	164400	921806500	15640	15640	15640	15640	0
242	20240321	164300	921806500	15640	15640	15640	15640	1745
243	20240321	164200	921806500	15640	15640	15640	15640	0
244	20240321	164100	921806500	15640	15640	15640	15640	0
245	20240321	164000	921806500	15640	15640	15640	15640	0
246	20240321	163900	921806500	15640	15640	15640	15640	0
247	20240321	163800	921806500	15640	15640	15640	15640	0
248	20240321	163700	921806500	15640	15640	15640	15640	0
249	20240321	163600	921806500	15640	15640	15640	15640	0
250	20240321	163500	921806500	15640	15640	15640	15640	0
251	20240321	163400	921806500	15640	15640	15640	15640	0
252	20240321	163300	921806500	15640	15640	15640	15640	0
253	20240321	163200	921806500	15640	15640	15640	15640	0
254	20240321	163100	921806500	15640	15640	15640	15640	0
255	20240321	163000	921806500	15640	15640	15640	15640	0
256	20240321	162900	921806500	15640	15640	15640	15640	0
257	20240321	162800	921806500	15640	15640	15640	15640	0
258	20240321	162700	921806500	15640	15640	15640	15640	0
259	20240321	162600	921806500	15640	15640	15640	15640	0
260	20240321	162500	921806500	15640	15640	15640	15640	0
261	20240321	162400	921806500	15640	15640	15640	15640	0
262	20240321	162300	921806500	15640	15640	15640	15640	0
263	20240321	162200	921806500	15640	15640	15640	15640	0
264	20240321	162100	921806500	15640	15640	15640	15640	0
265	20240321	162000	921806500	15640	15640	15640	15640	0
266	20240321	161900	921806500	15640	15640	15640	15640	0
267	20240321	161800	921806500	15640	15640	15640	15640	0
268	20240321	161700	921806500	15640	15640	15640	15640	0
269	20240321	161600	921806500	15640	15640	15640	15640	0
270	20240321	161500	921806500	15640	15640	15640	15640	0
271	20240321	161400	921806500	15640	15640	15640	15640	0
272	20240321	161300	921806500	15640	15640	15640	15640	1745
273	20240321	161200	921806500	15640	15640	15640	15640	0
274	20240321	161100	921806500	15640	15640	15640	15640	0
275	20240321	161000	921806500	15640	15640	15640	15640	0
276	20240321	160900	921806500	15640	15640	15640	15640	0
277	20240321	160800	921806500	15640	15640	15640	15640	0
278	20240321	160700	921806500	15640	15640	15640	15640	0
279	20240321	160600	921806500	15640	15640	15640	15640	0
280	20240321	160500	921806500	15640	15640	15640	15640	0
281	20240321	160400	921806500	15640	15640	15640	15640	0
282	20240321	160300	921806500	15640	15640	15640	15640	0
283	20240321	160200	921806500	15640	15640	15640	15640	0
284	20240321	160100	921806500	15640	15640	15640	15640	0
285	20240321	160000	921806500	15640	15640	15640	15640	0
286	20240321	155900	921806500	15640	15640	15640	15640	0
287	20240321	155800	921806500	15640	15640	15640	15640	0
288	20240321	155700	921806500	15640	15640	15640	15640	0
289	20240321	155600	921806500	15640	15640	15640	15640	0
290	20240321	155500	921806500	15640	15640	15640	15640	0
291	20240321	155400	921806500	15640	15640	15640	15640	0
292	20240321	155300	921806500	15640	15640	15640	15640	0
293	20240321	155200	921806500	15640	15640	15640	15640	0
294	20240321	155100	921806500	15640	15640	15640	15640	0
295	20240321	155000	921806500	15640	15640	15640	15640	0
296	20240321	154900	921806500	15640	15640	15640	15640	0
297	20240321	154800	921806500	15640	15640	15640	15640	0
298	20240321	154700	921806500	15640	15640	15640	15640	0
299	20240321	154600	921806500	15640	15640	15640	15640	0
300	20240321	154500	921806500	15640	15640	15640	15640	0
301	20240321	154400	921806500	15640	15640	15640	15640	0
302	20240321	154300	921806500	15640	15640	15640	15640	1745
303	20240321	154200	921806500	15640	15640	15640	15640	0
304	20240321	154100	921806500	15640	15640	15640	15640	0
305	20240321	154000	921806500	15640	15640	15640	15640	0
306	20240321	153900	921806500	15640	15640	15640	15640	0
307	20240321	153800	921806500	15640	15640	15640	15640	0
308	20240321	153700	921806500	15640	15640	15640	15640	0
309	20240321	153600	921806500	15640	15640	15640	15640	0
310	20240321	153500	921806500	15640	15640	15640	15640	0
311	20240321	153400	921806500	15640	15640	15640	15640	0
312	20240321	153300	921806500	15640	15640	15640	15640	0
313	20240321	153200	921806500	15640	15640	15640	15640	0
314	20240321	153100	921806500	15640	15640	15640	15640	0
315	20240321	153000	921806500	15640	15640	15640	15640	1745
316	20240321	152900	894514700	15640	15640	15640	15640	0
317	20240321	152800	894514700	15640	15640	15640	15640	0
318	20240321	152700	894514700	15640	15640	15640	15640	0
319	20240321	152600	894514700	15640	15640	15640	15640	0
320	20240321	152500	894514700	15640	15640	15640	15640	0
321	20240321	152400	894514700	15640	15640	15640	15640	0
322	20240321	152300	894514700	15640	15640	15640	15640	0
323	20240321	152200	894514700	15640	15640	15640	15640	0
324	20240321	152100	894514700	15640	15640	15640	15640	0
325	20240321	152000	894514700	15640	15640	15640	15640	0
326	20240321	151900	894514700	15640	15630	15660	15630	138
327	20240321	151800	892356410	15630	15630	15630	15630	55
328	20240321	151700	891496760	15660	15630	15660	15630	10
329	20240321	151600	891340370	15660	15650	15660	15650	196
330	20240321	151500	888272950	15670	15670	15670	15670	324
331	20240321	151400	883195870	15650	15650	15650	15650	0
332	20240321	151300	883195870	15650	15650	15650	15650	127
333	20240321	151200	881208320	15650	15650	15650	15650	1
334	20240321	151100	881192670	15650	15650	15650	15650	0
335	20240321	151000	881192670	15650	15650	15700	15650	8
336	20240321	150900	881067420	15610	15610	15610	15610	20
337	20240321	150800	880755220	15700	15700	15700	15700	1
338	20240321	150700	880739520	15700	15650	15700	15650	21
339	20240321	150600	880410520	15590	15640	15640	15590	808
340	20240321	150500	867803580	15660	15660	15660	15660	205
341	20240321	150400	864593280	15700	15700	15700	15700	35
342	20240321	150300	864043780	15710	15710	15710	15710	151
343	20240321	150200	861671570	15710	15710	15710	15710	33
344	20240321	150100	861153140	15730	15740	15740	15730	302
345	20240321	150000	856402670	15740	15740	15740	15740	20
346	20240321	145900	856087870	15740	15740	15740	15740	0
347	20240321	145800	856087870	15740	15740	15740	15740	0
348	20240321	145700	856087870	15740	15740	15740	15740	0
349	20240321	145600	856087870	15740	15740	15740	15740	4
350	20240321	145500	856024910	15740	15740	15740	15740	518
351	20240321	145400	847871590	15740	15740	15740	15740	40
352	20240321	145300	847241990	15740	15740	15740	15740	0
353	20240321	145200	847241990	15740	15740	15740	15740	0
354	20240321	145100	847241990	15740	15740	15740	15740	5
355	20240321	145000	847163290	15750	15720	15760	15720	778
356	20240321	144900	834920080	15720	15700	15720	15700	116
357	20240321	144800	833096800	15700	15700	15700	15700	68
358	20240321	144700	832029200	15680	15710	15710	15680	215
359	20240321	144600	828651850	15710	15710	15710	15710	115
360	20240321	144500	826845200	15720	15720	15720	15720	154
361	20240321	144400	824424320	15720	15720	15720	15720	140
362	20240321	144300	822223520	15710	15710	15710	15710	60
363	20240321	144200	821280920	15730	15710	15730	15710	15
364	20240321	144100	821045010	15710	15710	15710	15710	6
365	20240321	144000	820950750	15710	15710	15710	15710	92
366	20240321	143900	819505430	15710	15710	15710	15710	155
367	20240321	143800	817070380	15730	15710	15730	15710	511
368	20240321	143700	809042270	15730	15680	15730	15680	15
369	20240321	143600	808806520	15730	15730	15730	15730	10
370	20240321	143500	808649220	15730	15730	15730	15730	10
371	20240321	143400	808491920	15740	15740	15740	15740	127
372	20240321	143300	806492940	15740	15740	15740	15740	0
373	20240321	143200	806492940	15740	15620	15740	15620	506
374	20240321	143100	798540150	15610	15610	15610	15610	0
375	20240321	143000	798540150	15610	15690	15690	15610	135
376	20240321	142900	796423600	15690	15690	15690	15690	0
377	20240321	142800	796423600	15690	15700	15700	15690	395
378	20240321	142700	790225700	15700	15700	15700	15700	72
379	20240321	142600	789095300	15700	15700	15700	15700	1
380	20240321	142500	789079600	15700	15710	15710	15690	332
381	20240321	142400	783867480	15740	15660	15740	15660	637
382	20240321	142300	773870110	15670	15660	15670	15660	386
383	20240321	142200	767823170	15650	15640	15650	15640	215
384	20240321	142100	764459420	15640	15640	15640	15640	98
385	20240321	142000	762926700	15640	15640	15640	15640	10
386	20240321	141900	762770300	15580	15630	15630	15580	40
387	20240321	141800	762145350	15630	15590	15630	15590	2095
388	20240321	141700	729438210	15590	15590	15590	15590	31
389	20240321	141600	728954920	15590	15590	15590	15590	139
390	20240321	141500	726787910	15590	15580	15590	15580	186
391	20240321	141400	723888230	15580	15540	15580	15540	526
392	20240321	141300	715707270	15540	15540	15540	15540	0
393	20240321	141200	715707270	15540	15540	15540	15540	124
394	20240321	141100	713780310	15540	15530	15540	15530	265
395	20240321	141000	709662980	15520	15520	15520	15520	20
396	20240321	140900	709352580	15520	15510	15520	15510	226
397	20240321	140800	705847120	15460	15460	15460	15460	2
398	20240321	140700	705816200	15510	15510	15510	15510	0
399	20240321	140600	705816200	15510	15510	15510	15510	98
400	20240321	140500	704296220	15460	15460	15460	15460	0
401	20240321	140400	704296220	15460	15460	15460	15460	5
402	20240321	140300	704218920	15450	15450	15450	15450	300
403	20240321	140200	699583920	15450	15500	15500	15450	105
404	20240321	140100	697958170	15510	15510	15510	15510	9
405	20240321	140000	697818580	15510	15510	15510	15510	31
406	20240321	135900	697337770	15510	15510	15510	15510	0
407	20240321	135800	697337770	15510	15480	15510	15480	980
408	20240321	135700	682152900	15490	15490	15490	15490	332
409	20240321	135600	677010220	15500	15500	15500	15500	1
410	20240321	135500	676994720	15500	15500	15500	15500	53
411	20240321	135400	676173220	15450	15450	15450	15450	5
412	20240321	135300	676095970	15440	15440	15440	15440	0
413	20240321	135200	676095970	15440	15440	15440	15440	0
414	20240321	135100	676095970	15440	15450	15450	15440	1000
415	20240321	135000	660652630	15450	15470	15500	15450	69
416	20240321	134900	659585930	15440	15440	15440	15440	50
417	20240321	134800	658813930	15440	15450	15450	15440	150
418	20240321	134700	656497880	15440	15440	15440	15440	0
419	20240321	134600	656497880	15440	15440	15440	15440	3
420	20240321	134500	656451560	15440	15440	15440	15440	0
421	20240321	134400	656451560	15440	15450	15450	15440	799
422	20240321	134300	644112050	15490	15490	15490	15490	10
423	20240321	134200	643957150	15490	15490	15490	15490	143
424	20240321	134100	641742080	15490	15500	15500	15490	20
425	20240321	134000	641432180	15500	15500	15500	15500	0
426	20240321	133900	641432180	15500	15500	15500	15500	0
427	20240321	133800	641432180	15500	15500	15500	15500	6
428	20240321	133700	641339180	15490	15490	15490	15490	0
429	20240321	133600	641339180	15490	15490	15490	15490	36
430	20240321	133500	640781540	15490	15460	15490	15460	256
431	20240321	133400	636823600	15450	15450	15450	15450	0
432	20240321	133300	636823600	15450	15450	15450	15450	0
433	20240321	133200	636823600	15450	15450	15450	15450	489
434	20240321	133100	629268550	15460	15460	15460	15460	0
435	20240321	133000	629268550	15460	15460	15460	15460	0
436	20240321	132900	629268550	15460	15460	15460	15460	160
437	20240321	132800	626794950	15460	15460	15460	15460	0
438	20240321	132700	626794950	15460	15490	15490	15460	205
439	20240321	132600	623623100	15490	15500	15500	15490	152
440	20240321	132500	621267110	15500	15500	15500	15500	0
441	20240321	132400	621267110	15500	15500	15500	15500	0
442	20240321	132300	621267110	15500	15500	15500	15500	100
443	20240321	132200	619717110	15500	15500	15500	15500	61
444	20240321	132100	618771610	15500	15500	15500	15500	5
445	20240321	132000	618694110	15500	15500	15500	15500	150
446	20240321	131900	616369110	15510	15510	15510	15510	100
447	20240321	131800	614818110	15510	15510	15510	15510	0
448	20240321	131700	614818110	15510	15510	15510	15510	10
449	20240321	131600	614663010	15510	15500	15510	15500	17
450	20240321	131500	614399470	15500	15490	15500	15490	102
451	20240321	131400	612819440	15500	15500	15500	15500	1
452	20240321	131300	612803940	15500	15490	15500	15490	19
453	20240321	131200	612509620	15460	15460	15460	15460	1
454	20240321	131100	612494160	15460	15500	15500	15460	21
455	20240321	131000	612168700	15500	15500	15500	15500	12
456	20240321	130900	611982700	15500	15500	15500	15500	12
457	20240321	130800	611796700	15460	15460	15460	15460	6
458	20240321	130700	611703940	15460	15450	15460	15440	162
459	20240321	130600	609201060	15460	15460	15460	15460	0
460	20240321	130500	609201060	15460	15460	15460	15460	101
461	20240321	130400	607639600	15460	15460	15460	15460	0
462	20240321	130300	607639600	15460	15460	15460	15460	10
463	20240321	130200	607485000	15460	15460	15460	15460	0
464	20240321	130100	607485000	15460	15460	15460	15460	0
465	20240321	130000	607485000	15460	15460	15460	15460	10
466	20240321	125900	607330400	15500	15500	15500	15500	0
467	20240321	125800	607330400	15500	15500	15500	15500	101
468	20240321	125700	605764900	15460	15460	15460	15460	0
469	20240321	125600	605764900	15460	15490	15490	15460	515
470	20240321	125500	597792920	15500	15500	15500	15500	0
471	20240321	125400	597792920	15500	15500	15500	15500	50
472	20240321	125300	597017920	15510	15500	15510	15500	197
473	20240321	125200	593964220	15500	15500	15500	15500	1
474	20240321	125100	593948720	15500	15500	15500	15500	5
475	20240321	125000	593871220	15510	15510	15510	15510	0
476	20240321	124900	593871220	15510	15510	15510	15510	0
477	20240321	124800	593871220	15510	15510	15510	15510	0
478	20240321	124700	593871220	15510	15510	15510	15510	0
479	20240321	124600	593871220	15510	15510	15510	15510	2
480	20240321	124500	593840200	15500	15500	15500	15500	0
481	20240321	124400	593840200	15500	15500	15500	15500	0
482	20240321	124300	593840200	15500	15500	15500	15500	125
483	20240321	124200	591902700	15530	15530	15530	15530	3
484	20240321	124100	591856110	15530	15530	15540	15530	222
485	20240321	124000	588406350	15530	15530	15530	15530	5
486	20240321	123900	588328700	15530	15530	15530	15530	0
487	20240321	123800	588328700	15530	15530	15530	15530	85
488	20240321	123700	587008650	15470	15470	15470	15470	30
489	20240321	123600	586544550	15500	15500	15500	15500	100
490	20240321	123500	584994550	15490	15490	15490	15490	0
491	20240321	123400	584994550	15490	15490	15490	15490	0
492	20240321	123300	584994550	15490	15540	15540	15490	11
493	20240321	123200	584823820	15490	15490	15490	15490	0
494	20240321	123100	584823820	15490	15490	15490	15490	0
495	20240321	123000	584823820	15490	15490	15490	15490	1
496	20240321	122900	584808330	15470	15470	15470	15470	0
497	20240321	122800	584808330	15470	15500	15500	15470	50
498	20240321	122700	584034750	15550	15550	15550	15550	0
499	20240321	122600	584034750	15550	15550	15550	15550	0
500	20240321	122500	584034750	15550	15550	15550	15550	0
501	20240321	122400	584034750	15550	15550	15550	15550	0
502	20240321	122300	584034750	15550	15550	15550	15550	3
503	20240321	122200	583988100	15550	15550	15550	15550	13
504	20240321	122100	583785950	15550	15500	15550	15500	45
505	20240321	122000	583087280	15460	15460	15460	15460	194
506	20240321	121900	580088040	15460	15490	15490	15460	47
507	20240321	121800	579361360	15500	15500	15500	15500	64
508	20240321	121700	578369360	15490	15490	15490	15490	7
509	20240321	121600	578260930	15500	15500	15500	15500	65
510	20240321	121500	577253430	15500	15510	15510	15500	5
511	20240321	121400	577175920	15600	15600	15600	15600	0
512	20240321	121300	577175920	15600	15600	15600	15600	0
513	20240321	121200	577175920	15600	15600	15600	15600	0
514	20240321	121100	577175920	15600	15600	15600	15600	0
515	20240321	121000	577175920	15600	15600	15600	15600	64
516	20240321	120900	576177520	15600	15600	15600	15600	9
517	20240321	120800	576037120	15620	15620	15620	15620	0
518	20240321	120700	576037120	15620	15620	15620	15620	0
519	20240321	120600	576037120	15620	15480	15620	15480	1544
520	20240321	120500	551969250	15420	15420	15420	15420	1
521	20240321	120400	551953830	15400	15400	15400	15400	130
522	20240321	120300	549951830	15400	15400	15400	15400	1012
523	20240321	120200	534367030	15400	15400	15400	15400	0
524	20240321	120100	534367030	15400	15410	15410	15400	192
525	20240321	120000	531409900	15410	15430	15430	15410	800
526	20240321	115900	519079490	15430	15430	15430	15430	30
527	20240321	115800	518616590	15430	15430	15430	15430	5
528	20240321	115700	518539440	15430	15430	15430	15430	100
529	20240321	115600	516996440	15430	15430	15430	15430	369
530	20240321	115500	511302770	15430	15430	15430	15430	20
531	20240321	115400	510994170	15420	15420	15420	15420	332
532	20240321	115300	505874730	15420	15500	15500	15420	53
533	20240321	115200	505053310	15430	15440	15440	15430	518
534	20240321	115100	497060410	15460	15460	15460	15460	1
535	20240321	115000	497044950	15440	15440	15440	15440	0
536	20240321	114900	497044950	15440	15510	15510	15440	401
537	20240321	114800	490853090	15440	15440	15440	15440	0
538	20240321	114700	490853090	15440	15440	15440	15440	0
539	20240321	114600	490853090	15440	15440	15440	15440	0
540	20240321	114500	490853090	15440	15440	15440	15440	0
541	20240321	114400	490853090	15440	15450	15450	15440	5
542	20240321	114300	490775850	15450	15450	15450	15450	121
543	20240321	114200	488906400	15470	15470	15470	15470	71
544	20240321	114100	487808030	15470	15470	15470	15470	0
545	20240321	114000	487808030	15470	15520	15520	15470	11
546	20240321	113900	487637810	15530	15530	15530	15530	1
547	20240321	113800	487622280	15470	15470	15470	15470	0
548	20240321	113700	487622280	15470	15470	15470	15470	0
549	20240321	113600	487622280	15470	15470	15470	15470	0
550	20240321	113500	487622280	15470	15470	15470	15470	0
551	20240321	113400	487622280	15470	15470	15470	15470	8
552	20240321	113300	487498520	15480	15480	15480	15480	1
553	20240321	113200	487483040	15450	15450	15450	15450	0
554	20240321	113100	487483040	15450	15450	15450	15450	100
555	20240321	113000	485938040	15450	15440	15460	15440	101
556	20240321	112900	484377500	15440	15500	15500	15440	1385
557	20240321	112800	462961070	15530	15530	15530	15530	0
558	20240321	112700	462961070	15530	15530	15530	15530	6
559	20240321	112600	462867890	15500	15500	15500	15500	0
560	20240321	112500	462867890	15500	15500	15500	15500	0
561	20240321	112400	462867890	15500	15500	15500	15500	1
562	20240321	112300	462852390	15490	15490	15490	15490	0
563	20240321	112200	462852390	15490	15490	15490	15490	5
564	20240321	112100	462774940	15490	15490	15500	15490	170
565	20240321	112000	460141140	15500	15500	15500	15500	0
566	20240321	111900	460141140	15500	15500	15500	15500	382
567	20240321	111800	454220140	15500	15500	15500	15500	84
568	20240321	111700	452918140	15500	15500	15500	15500	0
569	20240321	111600	452918140	15500	15500	15500	15500	0
570	20240321	111500	452918140	15500	15500	15500	15500	11
571	20240321	111400	452747640	15500	15500	15500	15500	5
572	20240321	111300	452670140	15500	15520	15520	15500	64
573	20240321	111200	451677940	15520	15520	15520	15520	270
574	20240321	111100	447487540	15530	15530	15530	15530	5
575	20240321	111000	447409890	15530	15530	15530	15530	11
576	20240321	110900	447239060	15530	15530	15530	15530	0
577	20240321	110800	447239060	15530	15540	15540	15530	107
578	20240321	110700	445577220	15530	15530	15530	15530	0
579	20240321	110600	445577220	15530	15530	15530	15530	0
580	20240321	110500	445577220	15530	15540	15550	15530	105
581	20240321	110400	443946500	15540	15560	15560	15540	113
582	20240321	110300	442190280	15560	15560	15560	15560	0
583	20240321	110200	442190280	15560	15560	15560	15560	0
584	20240321	110100	442190280	15560	15560	15560	15560	4
585	20240321	110000	442128040	15540	15540	15540	15540	1
586	20240321	105900	442112500	15610	15590	15610	15590	1349
587	20240321	105800	421054950	15590	15590	15590	15590	10
588	20240321	105700	420899050	15600	15600	15600	15600	0
589	20240321	105600	420899050	15600	15600	15600	15600	0
590	20240321	105500	420899050	15600	15600	15600	15600	11
591	20240321	105400	420727450	15600	15600	15600	15600	22
592	20240321	105300	420384250	15600	15620	15620	15600	653
593	20240321	105200	410191050	15620	15550	15620	15550	140
594	20240321	105100	408011510	15600	15600	15600	15600	56
595	20240321	105000	407137910	15600	15600	15600	15600	76
596	20240321	104900	405952310	15550	15550	15550	15550	0
597	20240321	104800	405952310	15550	15550	15550	15550	147
598	20240321	104700	403666460	15530	15530	15530	15530	5
599	20240321	104600	403588810	15600	15580	15600	15580	313
600	20240321	104500	398708010	15600	15600	15620	15600	129
601	20240321	104400	396695590	15600	15600	15600	15600	0
602	20240321	104300	396695590	15600	15590	15600	15590	480
603	20240321	104200	389208590	15590	15590	15590	15590	0
604	20240321	104100	389208590	15590	15550	15590	15550	11
605	20240321	104000	389037140	15590	15590	15590	15590	0
606	20240321	103900	389037140	15590	15590	15590	15590	0
607	20240321	103800	389037140	15590	15590	15590	15590	50
608	20240321	103700	388257640	15520	15520	15520	15520	0
609	20240321	103600	388257640	15520	15520	15520	15520	0
610	20240321	103500	388257640	15520	15520	15520	15520	57
611	20240321	103400	387373000	15520	15490	15520	15490	193
612	20240321	103300	384381940	15490	15490	15490	15490	0
613	20240321	103200	384381940	15490	15490	15490	15490	81
614	20240321	103100	383127250	15490	15490	15490	15480	127
615	20240321	103000	381160120	15490	15490	15490	15490	89
616	20240321	102900	379781510	15490	15510	15510	15490	164
617	20240321	102800	377239590	15510	15510	15510	15510	100
618	20240321	102700	375688590	15510	15510	15510	15510	0
619	20240321	102600	375688590	15510	15520	15520	15510	113
620	20240321	102500	373935830	15520	15520	15590	15520	42
621	20240321	102400	373283920	15520	15520	15520	15520	12
622	20240321	102300	373097680	15520	15510	15520	15510	66
623	20240321	102200	372074010	15510	15510	15510	15510	3
624	20240321	102100	372027480	15510	15510	15510	15510	197
625	20240321	102000	368972010	15520	15520	15520	15520	14
626	20240321	101900	368754730	15520	15520	15520	15520	100
627	20240321	101800	367202730	15520	15520	15520	15520	0
628	20240321	101700	367202730	15520	15520	15520	15520	1
629	20240321	101600	367187210	15520	15520	15520	15520	0
630	20240321	101500	367187210	15520	15520	15520	15520	21
631	20240321	101400	366861290	15520	15520	15520	15520	38
632	20240321	101300	366271530	15510	15510	15510	15510	0
633	20240321	101200	366271530	15510	15530	15530	15510	227
634	20240321	101100	362750270	15530	15550	15550	15530	378
635	20240321	101000	356875090	15570	15570	15570	15570	130
636	20240321	100900	354850990	15570	15560	15570	15560	600
637	20240321	100800	345512910	15560	15560	15560	15560	11
638	20240321	100700	345341750	15530	15530	15530	15530	155
639	20240321	100600	342934600	15530	15530	15530	15530	180
640	20240321	100500	340139200	15530	15560	15560	15530	628
641	20240321	100400	330382150	15570	15580	15580	15550	33
642	20240321	100300	329868420	15580	15580	15580	15580	19
643	20240321	100200	329572400	15600	15600	15600	15600	30
644	20240321	100100	329104400	15650	15580	15650	15580	110
645	20240321	100000	327389950	15580	15580	15580	15580	4
646	20240321	095900	327327630	15650	15650	15650	15650	11
647	20240321	095800	327155480	15650	15650	15650	15640	551
648	20240321	095700	318533260	15650	15650	15650	15650	100
649	20240321	095600	316968260	15650	15650	15650	15650	1
650	20240321	095500	316952610	15650	15650	15650	15650	0
651	20240321	095400	316952610	15650	15660	15660	15560	22
652	20240321	095300	316608700	15540	15630	15630	15540	1176
653	20240321	095200	298286870	15650	15650	15650	15630	30
654	20240321	095100	297817470	15620	15620	15620	15620	54
655	20240321	095000	296973990	15620	15640	15640	15620	80
656	20240321	094900	295723370	15640	15640	15640	15640	8
657	20240321	094800	295598250	15640	15670	15670	15640	6
658	20240321	094700	295504380	15670	15670	15670	15670	943
659	20240321	094600	280727570	15660	15620	15660	15620	52
660	20240321	094500	279913490	15620	15620	15620	15620	0
661	20240321	094400	279913490	15620	15670	15670	15620	260
662	20240321	094300	275849660	15680	15690	15690	15680	107
663	20240321	094200	274171060	15700	15700	15700	15700	170
664	20240321	094100	271502060	15700	15700	15700	15700	650
665	20240321	094000	261297060	15730	15700	15730	15700	8
666	20240321	093900	261171250	15680	15680	15680	15680	109
667	20240321	093800	259462130	15680	15680	15680	15680	0
668	20240321	093700	259462130	15680	15680	15680	15680	6
669	20240321	093600	259368050	15680	15800	15800	15660	65
670	20240321	093500	258344730	15790	15740	15800	15740	2196
671	20240321	093400	223714990	15740	15660	15740	15650	1020
672	20240321	093300	207703270	15690	15690	15690	15690	167
673	20240321	093200	205083040	15690	15700	15700	15690	625
674	20240321	093100	195275650	15700	15650	15700	15650	682
675	20240321	093000	184594350	15650	15600	15650	15600	18
676	20240321	092900	184312700	15650	15670	15670	15650	125
677	20240321	092800	182356310	15670	15730	15730	15670	464
678	20240321	092700	175073850	15730	15740	15740	15730	222
679	20240321	092600	171581170	15740	15660	15740	15660	776
680	20240321	092500	159395990	15690	15680	15690	15660	791
681	20240321	092400	146986910	15690	15640	15690	15640	267
682	20240321	092300	142805190	15560	15590	15640	15560	893
683	20240321	092200	128868110	15560	15570	15570	15560	546
684	20240321	092100	120372250	15560	15600	15600	15560	143
685	20240321	092000	118146610	15600	15570	15600	15570	101
686	20240321	091900	116573980	15600	15610	15610	15600	61
687	20240321	091800	115622030	15610	15610	15620	15610	183
688	20240321	091700	112764420	15610	15570	15610	15570	550
689	20240321	091600	104184850	15570	15550	15570	15550	248
690	20240321	091500	100326470	15540	15530	15540	15530	115
691	20240321	091400	98540050	15500	15440	15500	15440	387
692	20240321	091300	92560580	15440	15440	15440	15440	53
693	20240321	091200	91742260	15440	15440	15440	15440	50
694	20240321	091100	90970260	15440	15420	15440	15420	3
695	20240321	091000	90923960	15420	15600	15600	15410	790
696	20240321	090900	78689580	15600	15630	15630	15600	197
697	20240321	090800	75611730	15630	15590	15630	15590	1550
698	20240321	090700	51434530	15600	15450	15600	15450	1875
699	20240321	090600	22305810	15500	15470	15510	15470	101
700	20240321	090500	20742910	15400	15340	15400	15340	110
701	20240321	090400	19049150	15270	15270	15270	15270	179
702	20240321	090300	16315820	15270	15280	15280	15270	305
703	20240321	090200	11658120	15280	15270	15340	15270	134
704	20240321	090100	9610760	15260	15260	15260	15260	138
705	20240321	090000	7504880	15280	15200	15280	15200	493