KissMeData/018250/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	190300	701130020	15730	15730	15730	15730	1012
3	20240320	190200	701130020	15730	15730	15730	15730	0
4	20240320	190100	701130020	15730	15730	15730	15730	0
5	20240320	190000	701130020	15730	15730	15730	15730	0
6	20240320	185900	701130020	15730	15730	15730	15730	0
7	20240320	185800	701130020	15730	15730	15730	15730	0
8	20240320	185700	701130020	15730	15730	15730	15730	0
9	20240320	185600	701130020	15730	15730	15730	15730	0
10	20240320	185500	701130020	15730	15730	15730	15730	0
11	20240320	185400	701130020	15730	15730	15730	15730	0
12	20240320	185300	701130020	15730	15730	15730	15730	0
13	20240320	185200	701130020	15730	15730	15730	15730	0
14	20240320	185100	701130020	15730	15730	15730	15730	0
15	20240320	185000	701130020	15730	15730	15730	15730	0
16	20240320	184900	701130020	15730	15730	15730	15730	0
17	20240320	184800	701130020	15730	15730	15730	15730	0
18	20240320	184700	701130020	15730	15730	15730	15730	0
19	20240320	184600	701130020	15730	15730	15730	15730	0
20	20240320	184500	701130020	15730	15730	15730	15730	0
21	20240320	184400	701130020	15730	15730	15730	15730	0
22	20240320	184300	701130020	15730	15730	15730	15730	0
23	20240320	184200	701130020	15730	15730	15730	15730	0
24	20240320	184100	701130020	15730	15730	15730	15730	0
25	20240320	184000	701130020	15730	15730	15730	15730	0
26	20240320	183900	701130020	15730	15730	15730	15730	0
27	20240320	183800	701130020	15730	15730	15730	15730	0
28	20240320	183700	701130020	15730	15730	15730	15730	0
29	20240320	183600	701130020	15730	15730	15730	15730	0
30	20240320	183500	701130020	15730	15730	15730	15730	0
31	20240320	183400	701130020	15730	15730	15730	15730	0
32	20240320	183300	701130020	15730	15730	15730	15730	1012
33	20240320	183200	701130020	15730	15730	15730	15730	0
34	20240320	183100	701130020	15730	15730	15730	15730	0
35	20240320	183000	701130020	15730	15730	15730	15730	0
36	20240320	182900	701130020	15730	15730	15730	15730	0
37	20240320	182800	701130020	15730	15730	15730	15730	0
38	20240320	182700	701130020	15730	15730	15730	15730	0
39	20240320	182600	701130020	15730	15730	15730	15730	0
40	20240320	182500	701130020	15730	15730	15730	15730	0
41	20240320	182400	701130020	15730	15730	15730	15730	0
42	20240320	182300	701130020	15730	15730	15730	15730	0
43	20240320	182200	701130020	15730	15730	15730	15730	0
44	20240320	182100	701130020	15730	15730	15730	15730	0
45	20240320	182000	701130020	15730	15730	15730	15730	0
46	20240320	181900	701130020	15730	15730	15730	15730	0
47	20240320	181800	701130020	15730	15730	15730	15730	0
48	20240320	181700	701130020	15730	15730	15730	15730	0
49	20240320	181600	701130020	15730	15730	15730	15730	0
50	20240320	181500	701130020	15730	15730	15730	15730	0
51	20240320	181400	701130020	15730	15730	15730	15730	0
52	20240320	181300	701130020	15730	15730	15730	15730	0
53	20240320	181200	701130020	15730	15730	15730	15730	0
54	20240320	181100	701130020	15730	15730	15730	15730	0
55	20240320	181000	701130020	15730	15730	15730	15730	0
56	20240320	180900	701130020	15730	15730	15730	15730	0
57	20240320	180800	701130020	15730	15730	15730	15730	0
58	20240320	180700	701130020	15730	15730	15730	15730	0
59	20240320	180600	701130020	15730	15730	15730	15730	0
60	20240320	180500	701130020	15730	15730	15730	15730	0
61	20240320	180400	701130020	15730	15730	15730	15730	0
62	20240320	180300	701130020	15730	15730	15730	15730	1012
63	20240320	180200	701130020	15730	15730	15730	15730	0
64	20240320	180100	701130020	15730	15730	15730	15730	0
65	20240320	180000	701130020	15730	15730	15730	15730	0
66	20240320	175900	701130020	15730	15730	15730	15730	0
67	20240320	175800	701130020	15730	15730	15730	15730	0
68	20240320	175700	701130020	15730	15730	15730	15730	0
69	20240320	175600	701130020	15730	15730	15730	15730	0
70	20240320	175500	701130020	15730	15730	15730	15730	0
71	20240320	175400	701130020	15730	15730	15730	15730	0
72	20240320	175300	701130020	15730	15730	15730	15730	0
73	20240320	175200	701130020	15730	15730	15730	15730	0
74	20240320	175100	701130020	15730	15730	15730	15730	0
75	20240320	175000	701130020	15730	15730	15730	15730	0
76	20240320	174900	701130020	15730	15730	15730	15730	0
77	20240320	174800	701130020	15730	15730	15730	15730	0
78	20240320	174700	701130020	15730	15730	15730	15730	0
79	20240320	174600	701130020	15730	15730	15730	15730	0
80	20240320	174500	701130020	15730	15730	15730	15730	0
81	20240320	174400	701130020	15730	15730	15730	15730	0
82	20240320	174300	701130020	15730	15730	15730	15730	0
83	20240320	174200	701130020	15730	15730	15730	15730	0
84	20240320	174100	701130020	15730	15730	15730	15730	0
85	20240320	174000	701130020	15730	15730	15730	15730	0
86	20240320	173900	701130020	15730	15730	15730	15730	0
87	20240320	173800	701130020	15730	15730	15730	15730	0
88	20240320	173700	701130020	15730	15730	15730	15730	0
89	20240320	173600	701130020	15730	15730	15730	15730	0
90	20240320	173500	701130020	15730	15730	15730	15730	0
91	20240320	173400	701130020	15730	15730	15730	15730	0
92	20240320	173300	701130020	15730	15730	15730	15730	1012
93	20240320	173200	701130020	15730	15730	15730	15730	0
94	20240320	173100	701130020	15730	15730	15730	15730	0
95	20240320	173000	701130020	15730	15730	15730	15730	0
96	20240320	172900	701130020	15730	15730	15730	15730	0
97	20240320	172800	701130020	15730	15730	15730	15730	0
98	20240320	172700	701130020	15730	15730	15730	15730	0
99	20240320	172600	701130020	15730	15730	15730	15730	0
100	20240320	172500	701130020	15730	15730	15730	15730	0
101	20240320	172400	701130020	15730	15730	15730	15730	0
102	20240320	172300	701130020	15730	15730	15730	15730	0
103	20240320	172200	701130020	15730	15730	15730	15730	0
104	20240320	172100	701130020	15730	15730	15730	15730	0
105	20240320	172000	701130020	15730	15730	15730	15730	0
106	20240320	171900	701130020	15730	15730	15730	15730	0
107	20240320	171800	701130020	15730	15730	15730	15730	0
108	20240320	171700	701130020	15730	15730	15730	15730	0
109	20240320	171600	701130020	15730	15730	15730	15730	0
110	20240320	171500	701130020	15730	15730	15730	15730	0
111	20240320	171400	701130020	15730	15730	15730	15730	0
112	20240320	171300	701130020	15730	15730	15730	15730	0
113	20240320	171200	701130020	15730	15730	15730	15730	0
114	20240320	171100	701130020	15730	15730	15730	15730	0
115	20240320	171000	701130020	15730	15730	15730	15730	0
116	20240320	170900	701130020	15730	15730	15730	15730	0
117	20240320	170800	701130020	15730	15730	15730	15730	0
118	20240320	170700	701130020	15730	15730	15730	15730	0
119	20240320	170600	701130020	15730	15730	15730	15730	0
120	20240320	170500	701130020	15730	15730	15730	15730	0
121	20240320	170400	701130020	15730	15730	15730	15730	0
122	20240320	170300	701130020	15730	15730	15730	15730	1012
123	20240320	170200	701130020	15730	15730	15730	15730	0
124	20240320	170100	701130020	15730	15730	15730	15730	0
125	20240320	170000	701130020	15730	15730	15730	15730	0
126	20240320	165900	701130020	15730	15730	15730	15730	0
127	20240320	165800	701130020	15730	15730	15730	15730	0
128	20240320	165700	701130020	15730	15730	15730	15730	0
129	20240320	165600	701130020	15730	15730	15730	15730	0
130	20240320	165500	701130020	15730	15730	15730	15730	0
131	20240320	165400	701130020	15730	15730	15730	15730	0
132	20240320	165300	701130020	15730	15730	15730	15730	0
133	20240320	165200	701130020	15730	15730	15730	15730	0
134	20240320	165100	701130020	15730	15730	15730	15730	0
135	20240320	165000	701130020	15730	15730	15730	15730	0
136	20240320	164900	701130020	15730	15730	15730	15730	0
137	20240320	164800	701130020	15730	15730	15730	15730	0
138	20240320	164700	701130020	15730	15730	15730	15730	0
139	20240320	164600	701130020	15730	15730	15730	15730	0
140	20240320	164500	701130020	15730	15730	15730	15730	0
141	20240320	164400	701130020	15730	15730	15730	15730	0
142	20240320	164300	701130020	15730	15730	15730	15730	0
143	20240320	164200	701130020	15730	15730	15730	15730	0
144	20240320	164100	701130020	15730	15730	15730	15730	0
145	20240320	164000	701130020	15730	15730	15730	15730	0
146	20240320	163900	701130020	15730	15730	15730	15730	0
147	20240320	163800	701130020	15730	15730	15730	15730	0
148	20240320	163700	701130020	15730	15730	15730	15730	0
149	20240320	163600	701130020	15730	15730	15730	15730	0
150	20240320	163500	701130020	15730	15730	15730	15730	0
151	20240320	163400	701130020	15730	15730	15730	15730	0
152	20240320	163300	701130020	15730	15730	15730	15730	1012
153	20240320	163200	701130020	15730	15730	15730	15730	0
154	20240320	163100	701130020	15730	15730	15730	15730	0
155	20240320	163000	701130020	15730	15730	15730	15730	0
156	20240320	162900	701130020	15730	15730	15730	15730	0
157	20240320	162800	701130020	15730	15730	15730	15730	0
158	20240320	162700	701130020	15730	15730	15730	15730	0
159	20240320	162600	701130020	15730	15730	15730	15730	0
160	20240320	162500	701130020	15730	15730	15730	15730	0
161	20240320	162400	701130020	15730	15730	15730	15730	0
162	20240320	162300	701130020	15730	15730	15730	15730	0
163	20240320	162200	701130020	15730	15730	15730	15730	0
164	20240320	162100	701130020	15730	15730	15730	15730	0
165	20240320	162000	701130020	15730	15730	15730	15730	0
166	20240320	161900	701130020	15730	15730	15730	15730	0
167	20240320	161800	701130020	15730	15730	15730	15730	0
168	20240320	161700	701130020	15730	15730	15730	15730	0
169	20240320	161600	701130020	15730	15730	15730	15730	0
170	20240320	161500	701130020	15730	15730	15730	15730	0
171	20240320	161400	701130020	15730	15730	15730	15730	0
172	20240320	161300	701130020	15730	15730	15730	15730	0
173	20240320	161200	701130020	15730	15730	15730	15730	0
174	20240320	161100	701130020	15730	15730	15730	15730	0
175	20240320	161000	701130020	15730	15730	15730	15730	0
176	20240320	160900	701130020	15730	15730	15730	15730	0
177	20240320	160800	701130020	15730	15730	15730	15730	0
178	20240320	160700	701130020	15730	15730	15730	15730	0
179	20240320	160600	701130020	15730	15730	15730	15730	0
180	20240320	160500	701130020	15730	15730	15730	15730	0
181	20240320	160400	701130020	15730	15730	15730	15730	0
182	20240320	160300	701130020	15730	15730	15730	15730	1012
183	20240320	160200	701130020	15730	15730	15730	15730	0
184	20240320	160100	701130020	15730	15730	15730	15730	0
185	20240320	160000	701130020	15730	15730	15730	15730	0
186	20240320	155900	701130020	15730	15730	15730	15730	0
187	20240320	155800	701130020	15730	15730	15730	15730	0
188	20240320	155700	701130020	15730	15730	15730	15730	0
189	20240320	155600	701130020	15730	15730	15730	15730	0
190	20240320	155500	701130020	15730	15730	15730	15730	0
191	20240320	155400	701130020	15730	15730	15730	15730	0
192	20240320	155300	701130020	15730	15730	15730	15730	0
193	20240320	155200	701130020	15730	15730	15730	15730	0
194	20240320	155100	701130020	15730	15730	15730	15730	0
195	20240320	155000	701130020	15730	15730	15730	15730	0
196	20240320	154900	701130020	15730	15730	15730	15730	0
197	20240320	154800	701130020	15730	15730	15730	15730	0
198	20240320	154700	701130020	15730	15730	15730	15730	0
199	20240320	154600	701130020	15730	15730	15730	15730	0
200	20240320	154500	701130020	15730	15730	15730	15730	0
201	20240320	154400	701130020	15730	15730	15730	15730	0
202	20240320	154300	701130020	15730	15730	15730	15730	0
203	20240320	154200	701130020	15730	15730	15730	15730	0
204	20240320	154100	701130020	15730	15730	15730	15730	0
205	20240320	154000	701130020	15730	15730	15730	15730	0
206	20240320	153900	701130020	15730	15730	15730	15730	0
207	20240320	153800	701130020	15730	15730	15730	15730	0
208	20240320	153700	701130020	15730	15730	15730	15730	0
209	20240320	153600	701130020	15730	15730	15730	15730	0
210	20240320	153500	701130020	15730	15730	15730	15730	0
211	20240320	153400	701130020	15730	15730	15730	15730	0
212	20240320	153300	701130020	15730	15730	15730	15730	1012
213	20240320	153200	701130020	15730	15730	15730	15730	0
214	20240320	153100	701130020	15730	15730	15730	15730	0
215	20240320	153000	701130020	15730	15730	15730	15730	1012
216	20240320	152900	685211260	15710	15710	15710	15710	0
217	20240320	152800	685211260	15710	15710	15710	15710	0
218	20240320	152700	685211260	15710	15710	15710	15710	0
219	20240320	152600	685211260	15710	15710	15710	15710	0
220	20240320	152500	685211260	15710	15710	15710	15710	0
221	20240320	152400	685211260	15710	15710	15710	15710	0
222	20240320	152300	685211260	15710	15710	15710	15710	0
223	20240320	152200	685211260	15710	15710	15710	15710	0
224	20240320	152100	685211260	15710	15710	15710	15710	0
225	20240320	152000	685211260	15710	15710	15710	15710	0
226	20240320	151900	685211260	15710	15700	15710	15690	55
227	20240320	151800	684347530	15700	15680	15700	15680	53
228	20240320	151700	683515750	15700	15700	15700	15680	5
229	20240320	151600	683437310	15710	15700	15710	15690	275
230	20240320	151500	679119780	15700	15700	15700	15700	9
231	20240320	151400	678978480	15710	15670	15710	15670	260
232	20240320	151300	674896080	15660	15660	15690	15660	62
233	20240320	151200	673924110	15690	15660	15690	15660	8
234	20240320	151100	673798800	15660	15680	15680	15660	7
235	20240320	151000	673689140	15660	15660	15690	15660	21
236	20240320	150900	673360100	15660	15660	15690	15660	9
237	20240320	150800	673219130	15650	15680	15690	15650	8
238	20240320	150700	673093860	15680	15650	15690	15650	71
239	20240320	150600	671980870	15650	15650	15660	15650	4
240	20240320	150500	671918260	15650	15650	15660	15650	9
241	20240320	150400	671777390	15650	15650	15650	15650	7
242	20240320	150300	671667840	15650	15650	15660	15640	13
243	20240320	150200	671464390	15640	15640	15640	15640	8
244	20240320	150100	671339270	15640	15640	15640	15640	8
245	20240320	150000	671214150	15650	15640	15650	15640	9
246	20240320	145900	671073340	15640	15630	15650	15630	10
247	20240320	145800	670916990	15630	15640	15640	15630	12
248	20240320	145700	670729410	15630	15630	15640	15630	17
249	20240320	145600	670463680	15640	15630	15650	15630	17
250	20240320	145500	670197890	15630	15630	15630	15630	10
251	20240320	145400	670041590	15630	15640	15640	15630	13
252	20240320	145300	669838350	15640	15640	15650	15640	12
253	20240320	145200	669650650	15690	15640	15690	15630	20
254	20240320	145100	669337820	15630	15640	15690	15630	10
255	20240320	145000	669181380	15640	15690	15690	15630	22
256	20240320	144900	668837180	15660	15640	15660	15630	462
257	20240320	144800	661610900	15630	15630	15640	15620	13
258	20240320	144700	661407710	15630	15630	15640	15620	17
259	20240320	144600	661142020	15630	15630	15640	15620	12
260	20240320	144500	660954490	15620	15640	15640	15620	19
261	20240320	144400	660657560	15630	15630	15640	15620	24
262	20240320	144300	660282520	15620	15620	15630	15620	12
263	20240320	144200	660095050	15620	15630	15630	15620	17
264	20240320	144100	659829450	15630	15620	15630	15620	14
265	20240320	144000	659610720	15620	15640	15640	15620	643
266	20240320	143900	649554900	15640	15640	15640	15640	18
267	20240320	143800	649273380	15640	15640	15640	15640	9
268	20240320	143700	649132620	15640	15640	15640	15640	12
269	20240320	143600	648944940	15640	15640	15660	15640	45
270	20240320	143500	648240640	15640	15640	15640	15640	11
271	20240320	143400	648068600	15640	15640	15640	15640	15
272	20240320	143300	647834000	15640	15640	15640	15640	12
273	20240320	143200	647646320	15640	15640	15640	15640	15
274	20240320	143100	647411720	15640	15640	15640	15640	10
275	20240320	143000	647255320	15640	15640	15640	15640	17
276	20240320	142900	646989440	15640	15640	15640	15640	45
277	20240320	142800	646285640	15640	15640	15640	15640	15
278	20240320	142700	646051040	15640	15640	15640	15640	13
279	20240320	142600	645847720	15640	15640	15640	15640	10
280	20240320	142500	645691320	15640	15650	15660	15640	245
281	20240320	142400	641857160	15650	15650	15650	15650	13
282	20240320	142300	641653710	15650	15650	15650	15650	15
283	20240320	142200	641418960	15650	15650	15650	15650	14
284	20240320	142100	641199860	15650	15650	15650	15650	16
285	20240320	142000	640949460	15650	15650	15650	15650	21
286	20240320	141900	640620810	15650	15660	15670	15650	143
287	20240320	141800	638381490	15660	15660	15660	15660	21
288	20240320	141700	638052630	15660	15660	15670	15660	685
289	20240320	141600	627325430	15660	15670	15670	15660	12
290	20240320	141500	627137480	15670	15660	15700	15660	16
291	20240320	141400	626886840	15660	15660	15660	15660	13
292	20240320	141300	626683260	15660	15660	15660	15660	23
293	20240320	141200	626323080	15660	15670	15670	15660	18
294	20240320	141100	626041120	15670	15670	15670	15670	12
295	20240320	141000	625853080	15660	15660	15660	15660	15
296	20240320	140900	625618180	15660	15660	15660	15660	12
297	20240320	140800	625430260	15660	15660	15660	15660	18
298	20240320	140700	625148380	15660	15670	15670	15660	88
299	20240320	140600	623769520	15670	15670	15670	15670	12
300	20240320	140500	623581480	15670	15670	15670	15670	14
301	20240320	140400	623362100	15670	15670	15670	15670	13
302	20240320	140300	623158390	15670	15670	15670	15670	14
303	20240320	140200	622939010	15670	15680	15680	15670	17
304	20240320	140100	622672540	15680	15670	15680	15660	25
305	20240320	140000	622280870	15660	15660	15660	15660	11
306	20240320	135900	622108610	15660	15660	15660	15660	35
307	20240320	135800	621560510	15660	15670	15670	15660	32
308	20240320	135700	621059140	15660	15670	15670	15660	95
309	20240320	135600	619570590	15670	15670	15670	15670	19
310	20240320	135500	619272860	15670	15670	15670	15670	10
311	20240320	135400	619116160	15670	15670	15670	15670	15
312	20240320	135300	618881110	15670	15670	15670	15670	92
313	20240320	135200	617439470	15670	15670	15670	15670	24
314	20240320	135100	617063390	15680	15680	15680	15680	12
315	20240320	135000	616875230	15680	15680	15680	15680	8
316	20240320	134900	616749790	15720	15720	15720	15720	0
317	20240320	134800	616749790	15720	15720	15720	15720	10
318	20240320	134700	616592590	15670	15680	15680	15670	12
319	20240320	134600	616404450	15660	15660	15660	15660	0
320	20240320	134500	616404450	15660	15700	15700	15660	2275
321	20240320	134400	580727180	15720	15720	15720	15720	0
322	20240320	134300	580727180	15720	15710	15720	15700	98
323	20240320	134200	579188440	15720	15730	15730	15720	13
324	20240320	134100	578984070	15730	15730	15730	15730	2
325	20240320	134000	578952610	15730	15730	15730	15730	39
326	20240320	133900	578339140	15730	15730	15730	15730	0
327	20240320	133800	578339140	15730	15730	15730	15730	10
328	20240320	133700	578181840	15740	15740	15740	15740	2
329	20240320	133600	578150360	15730	15730	15730	15730	0
330	20240320	133500	578150360	15730	15740	15740	15730	600
331	20240320	133400	568707360	15740	15740	15740	15740	100
332	20240320	133300	567133360	15730	15730	15730	15730	1
333	20240320	133200	567117630	15730	15730	15730	15730	5
334	20240320	133100	567038980	15730	15730	15730	15730	0
335	20240320	133000	567038980	15730	15730	15730	15730	3
336	20240320	132900	566991790	15730	15730	15730	15730	0
337	20240320	132800	566991790	15730	15730	15730	15730	229
338	20240320	132700	563389620	15730	15730	15730	15730	0
339	20240320	132600	563389620	15730	15730	15730	15730	0
340	20240320	132500	563389620	15730	15730	15730	15730	0
341	20240320	132400	563389620	15730	15700	15730	15700	1439
342	20240320	132300	540755350	15710	15710	15710	15710	0
343	20240320	132200	540755350	15710	15710	15710	15710	0
344	20240320	132100	540755350	15710	15710	15710	15710	0
345	20240320	132000	540755350	15710	15710	15710	15710	0
346	20240320	131900	540755350	15710	15700	15710	15700	388
347	20240320	131800	534660070	15700	15700	15700	15700	100
348	20240320	131700	533090070	15710	15710	15710	15710	94
349	20240320	131600	531613330	15710	15710	15710	15710	65
350	20240320	131500	530592180	15710	15710	15710	15710	0
351	20240320	131400	530592180	15710	15710	15710	15710	0
352	20240320	131300	530592180	15710	15710	15710	15710	63
353	20240320	131200	529602450	15700	15700	15700	15700	0
354	20240320	131100	529602450	15700	15700	15700	15700	0
355	20240320	131000	529602450	15700	15700	15700	15700	3
356	20240320	130900	529555350	15700	15700	15700	15700	0
357	20240320	130800	529555350	15700	15700	15700	15700	7
358	20240320	130700	529445450	15710	15710	15710	15710	0
359	20240320	130600	529445450	15710	15710	15710	15710	0
360	20240320	130500	529445450	15710	15710	15710	15710	0
361	20240320	130400	529445450	15710	15710	15710	15710	149
362	20240320	130300	527104660	15710	15710	15710	15710	0
363	20240320	130200	527104660	15710	15710	15710	15710	0
364	20240320	130100	527104660	15710	15710	15710	15710	0
365	20240320	130000	527104660	15710	15710	15710	15710	50
366	20240320	125900	526319160	15710	15720	15720	15710	927
367	20240320	125800	511755590	15720	15720	15720	15720	40
368	20240320	125700	511126790	15710	15710	15710	15710	0
369	20240320	125600	511126790	15710	15710	15710	15710	3
370	20240320	125500	511079660	15710	15710	15710	15710	60
371	20240320	125400	510137060	15720	15720	15720	15720	0
372	20240320	125300	510137060	15720	15720	15720	15720	0
373	20240320	125200	510137060	15720	15720	15720	15720	0
374	20240320	125100	510137060	15720	15720	15720	15720	10
375	20240320	125000	509979860	15720	15720	15720	15720	1
376	20240320	124900	509964140	15720	15720	15720	15720	0
377	20240320	124800	509964140	15720	15720	15720	15720	5
378	20240320	124700	509885540	15730	15730	15730	15730	0
379	20240320	124600	509885540	15730	15730	15730	15730	0
380	20240320	124500	509885540	15730	15730	15730	15730	0
381	20240320	124400	509885540	15730	15700	15730	15700	14
382	20240320	124300	509665710	15700	15700	15700	15700	1
383	20240320	124200	509650010	15690	15700	15700	15690	165
384	20240320	124100	507059540	15700	15720	15720	15700	380
385	20240320	124000	501091120	15730	15730	15730	15730	0
386	20240320	123900	501091120	15730	15730	15730	15730	1322
387	20240320	123800	480296060	15740	15740	15740	15740	0
388	20240320	123700	480296060	15740	15730	15740	15730	270
389	20240320	123600	476048760	15740	15740	15740	15740	0
390	20240320	123500	476048760	15740	15740	15740	15740	2
391	20240320	123400	476017280	15740	15740	15740	15740	1
392	20240320	123300	476001540	15750	15750	15750	15750	0
393	20240320	123200	476001540	15750	15750	15750	15750	0
394	20240320	123100	476001540	15750	15750	15750	15750	0
395	20240320	123000	476001540	15750	15740	15750	15740	104
396	20240320	122900	474364570	15740	15740	15740	15740	64
397	20240320	122800	473357210	15750	15750	15750	15750	1
398	20240320	122700	473341460	15740	15740	15740	15740	0
399	20240320	122600	473341460	15740	15740	15740	15740	0
400	20240320	122500	473341460	15740	15740	15740	15740	101
401	20240320	122400	471751720	15740	15740	15740	15740	1
402	20240320	122300	471735980	15750	15750	15750	15750	0
403	20240320	122200	471735980	15750	15750	15750	15750	0
404	20240320	122100	471735980	15750	15750	15750	15750	0
405	20240320	122000	471735980	15750	15750	15750	15750	0
406	20240320	121900	471735980	15750	15750	15750	15750	0
407	20240320	121800	471735980	15750	15750	15750	15750	0
408	20240320	121700	471735980	15750	15750	15750	15750	0
409	20240320	121600	471735980	15750	15750	15750	15750	0
410	20240320	121500	471735980	15750	15710	15750	15710	2
411	20240320	121400	471704520	15700	15700	15700	15700	0
412	20240320	121300	471704520	15700	15700	15700	15700	0
413	20240320	121200	471704520	15700	15710	15710	15690	958
414	20240320	121100	456666250	15750	15750	15750	15750	1
415	20240320	121000	456650500	15740	15740	15740	15740	0
416	20240320	120900	456650500	15740	15740	15740	15740	0
417	20240320	120800	456650500	15740	15740	15740	15740	0
418	20240320	120700	456650500	15740	15740	15740	15740	500
419	20240320	120600	448780500	15740	15700	15740	15690	163
420	20240320	120500	446220450	15700	15710	15710	15700	107
421	20240320	120400	444540340	15710	15710	15710	15710	0
422	20240320	120300	444540340	15710	15710	15710	15710	37
423	20240320	120200	443959070	15710	15710	15710	15710	0
424	20240320	120100	443959070	15710	15720	15720	15710	22
425	20240320	120000	443613430	15720	15720	15720	15720	0
426	20240320	115900	443613430	15720	15720	15720	15720	0
427	20240320	115800	443613430	15720	15720	15720	15720	0
428	20240320	115700	443613430	15720	15720	15720	15720	44
429	20240320	115600	442921750	15720	15720	15720	15720	8
430	20240320	115500	442795990	15730	15740	15740	15730	8
431	20240320	115400	442670100	15740	15740	15740	15740	0
432	20240320	115300	442670100	15740	15740	15740	15740	0
433	20240320	115200	442670100	15740	15740	15740	15740	1
434	20240320	115100	442654360	15720	15720	15720	15720	0
435	20240320	115000	442654360	15720	15720	15720	15720	0
436	20240320	114900	442654360	15720	15720	15720	15720	0
437	20240320	114800	442654360	15720	15720	15720	15720	2
438	20240320	114700	442622920	15730	15730	15730	15730	0
439	20240320	114600	442622920	15730	15730	15730	15730	52
440	20240320	114500	441804960	15730	15730	15730	15730	2
441	20240320	114400	441773500	15700	15700	15700	15700	0
442	20240320	114300	441773500	15700	15700	15700	15700	10
443	20240320	114200	441616500	15700	15700	15700	15700	0
444	20240320	114100	441616500	15700	15700	15700	15700	0
445	20240320	114000	441616500	15700	15700	15700	15700	0
446	20240320	113900	441616500	15700	15700	15700	15700	7
447	20240320	113800	441506600	15760	15760	15760	15760	0
448	20240320	113700	441506600	15760	15760	15760	15760	1
449	20240320	113600	441490840	15690	15690	15690	15690	0
450	20240320	113500	441490840	15690	15690	15690	15690	0
451	20240320	113400	441490840	15690	15690	15690	15690	0
452	20240320	113300	441490840	15690	15690	15690	15690	0
453	20240320	113200	441490840	15690	15690	15690	15690	0
454	20240320	113100	441490840	15690	15690	15690	15690	0
455	20240320	113000	441490840	15690	15690	15690	15690	15
456	20240320	112900	441255490	15690	15690	15690	15690	0
457	20240320	112800	441255490	15690	15690	15690	15690	0
458	20240320	112700	441255490	15690	15690	15690	15690	0
459	20240320	112600	441255490	15690	15690	15690	15690	0
460	20240320	112500	441255490	15690	15690	15690	15690	0
461	20240320	112400	441255490	15690	15690	15690	15690	250
462	20240320	112300	437332990	15700	15700	15700	15700	58
463	20240320	112200	436422390	15760	15700	15760	15700	11
464	20240320	112100	436249630	15710	15710	15710	15710	0
465	20240320	112000	436249630	15710	15710	15710	15710	152
466	20240320	111900	433861710	15710	15710	15710	15710	0
467	20240320	111800	433861710	15710	15710	15710	15710	8
468	20240320	111700	433736030	15760	15750	15760	15750	2
469	20240320	111600	433704520	15760	15760	15760	15760	2
470	20240320	111500	433673000	15710	15710	15710	15710	5
471	20240320	111400	433594450	15740	15740	15740	15740	1
472	20240320	111300	433578710	15760	15740	15760	15740	3
473	20240320	111200	433531460	15740	15740	15740	15740	0
474	20240320	111100	433531460	15740	15740	15740	15740	0
475	20240320	111000	433531460	15740	15730	15740	15730	306
476	20240320	110900	428715520	15740	15740	15740	15740	0
477	20240320	110800	428715520	15740	15740	15740	15740	0
478	20240320	110700	428715520	15740	15740	15740	15740	11
479	20240320	110600	428542380	15740	15740	15740	15740	0
480	20240320	110500	428542380	15740	15740	15740	15740	0
481	20240320	110400	428542380	15740	15740	15740	15740	11
482	20240320	110300	428369240	15740	15740	15740	15740	0
483	20240320	110200	428369240	15740	15740	15740	15740	36
484	20240320	110100	427802600	15740	15740	15740	15740	0
485	20240320	110000	427802600	15740	15770	15770	15740	21
486	20240320	105900	427471810	15750	15760	15760	15750	10
487	20240320	105800	427314290	15780	15770	15780	15770	13
488	20240320	105700	427109180	15770	15770	15770	15770	2
489	20240320	105600	427077640	15780	15780	15780	15780	0
490	20240320	105500	427077640	15780	15790	15790	15780	4
491	20240320	105400	427014500	15800	15800	15800	15800	15
492	20240320	105300	426777500	15800	15800	15800	15800	100
493	20240320	105200	425197500	15800	15800	15800	15800	7
494	20240320	105100	425086900	15800	15760	15800	15760	20
495	20240320	105000	424771220	15740	15740	15740	15740	16
496	20240320	104900	424519380	15700	15700	15700	15700	0
497	20240320	104800	424519380	15700	15700	15700	15700	2
498	20240320	104700	424487980	15700	15700	15700	15700	1
499	20240320	104600	424472280	15690	15690	15690	15690	0
500	20240320	104500	424472280	15690	15690	15690	15690	0
501	20240320	104400	424472280	15690	15690	15690	15690	116
502	20240320	104300	422652240	15690	15690	15690	15690	0
503	20240320	104200	422652240	15690	15690	15690	15690	0
504	20240320	104100	422652240	15690	15690	15690	15690	25
505	20240320	104000	422259990	15690	15690	15690	15690	0
506	20240320	103900	422259990	15690	15690	15690	15690	55
507	20240320	103800	421397040	15690	15690	15690	15690	1
508	20240320	103700	421381350	15700	15700	15700	15700	0
509	20240320	103600	421381350	15700	15700	15700	15700	0
510	20240320	103500	421381350	15700	15700	15700	15700	3
511	20240320	103400	421334250	15710	15700	15710	15690	63
512	20240320	103300	420345470	15710	15690	15710	15690	5
513	20240320	103200	420266980	15660	15660	15660	15660	0
514	20240320	103100	420266980	15660	15660	15660	15660	10
515	20240320	103000	420110380	15670	15700	15700	15670	442
516	20240320	102900	413180910	15710	15730	15730	15710	162
517	20240320	102800	410635590	15710	15740	15740	15710	17
518	20240320	102700	410368340	15750	15750	15750	15750	0
519	20240320	102600	410368340	15750	15760	15760	15750	489
520	20240320	102500	402662920	15770	15780	15780	15770	812
521	20240320	102400	389857530	15820	15770	15820	15770	148
522	20240320	102300	387523520	15770	15780	15780	15770	170
523	20240320	102200	384842390	15820	15820	15820	15820	1
524	20240320	102100	384826570	15780	15780	15780	15780	1
525	20240320	102000	384810790	15780	15780	15780	15780	58
526	20240320	101900	383895550	15780	15780	15780	15780	2
527	20240320	101800	383863990	15780	15790	15790	15780	152
528	20240320	101700	381465320	15780	15780	15780	15780	102
529	20240320	101600	379855760	15780	15820	15830	15780	86
530	20240320	101500	378495510	15780	15790	15790	15780	15
531	20240320	101400	378258770	15830	15830	15830	15830	1
532	20240320	101300	378242940	15830	15830	15830	15830	56
533	20240320	101200	377356460	15820	15820	15830	15820	27
534	20240320	101100	376929080	15820	15820	15820	15820	2
535	20240320	101000	376897440	15820	15810	15820	15810	132
536	20240320	100900	374809230	15810	15810	15810	15810	100
537	20240320	100800	373228230	15810	15790	15810	15790	10
538	20240320	100700	373070250	15780	15780	15780	15780	1
539	20240320	100600	373054470	15780	15780	15780	15780	10
540	20240320	100500	372896670	15780	15780	15780	15780	0
541	20240320	100400	372896670	15780	15780	15780	15780	0
542	20240320	100300	372896670	15780	15780	15780	15780	218
543	20240320	100200	369456630	15750	15750	15750	15750	0
544	20240320	100100	369456630	15750	15750	15750	15750	2
545	20240320	100000	369425130	15740	15830	15830	15740	11
546	20240320	095900	369251900	15750	15800	15830	15750	828
547	20240320	095800	356190760	15800	15820	15830	15800	1812
548	20240320	095700	327524160	15810	15810	15810	15810	10
549	20240320	095600	327366060	15820	15830	15830	15810	212
550	20240320	095500	324010320	15830	15830	15830	15830	0
551	20240320	095400	324010320	15830	15830	15830	15830	373
552	20240320	095300	318105730	15830	15840	15840	15830	114
553	20240320	095200	316299980	15830	15830	15830	15830	0
554	20240320	095100	316299980	15830	15810	15830	15810	21
555	20240320	095000	315967630	15810	15830	15830	15810	293
556	20240320	094900	311335140	15830	15840	15840	15830	176
557	20240320	094800	308548610	15830	15820	15840	15820	898
558	20240320	094700	294326150	15830	15850	15850	15830	516
559	20240320	094600	286152250	15840	15810	15850	15810	2615
560	20240320	094500	244800800	15810	15810	15810	15800	482
561	20240320	094400	237181540	15810	15840	15840	15800	1815
562	20240320	094300	208481530	15830	15830	15830	15830	2
563	20240320	094200	208449870	15840	15820	15840	15820	287
564	20240320	094100	203906740	15850	15820	15860	15820	1506
565	20240320	094000	180040650	15840	15780	15860	15760	2143
566	20240320	093900	146183090	15780	15730	15780	15730	5818
567	20240320	093800	54529160	15740	15710	15740	15710	372
568	20240320	093700	48680300	15710	15710	15710	15710	168
569	20240320	093600	46041020	15710	15710	15710	15710	7
570	20240320	093500	45931050	15710	15710	15710	15710	6
571	20240320	093400	45836790	15710	15710	15710	15710	0
572	20240320	093300	45836790	15710	15720	15720	15710	370
573	20240320	093200	40022330	15710	15700	15710	15700	125
574	20240320	093100	38058630	15690	15700	15700	15690	201
575	20240320	093000	34903600	15700	15700	15700	15700	5
576	20240320	092900	34825100	15700	15700	15700	15700	1
577	20240320	092800	34809400	15700	15680	15700	15680	94
578	20240320	092700	33334220	15670	15660	15670	15660	499
579	20240320	092600	25517460	15650	15640	15650	15640	643
580	20240320	092500	15457280	15640	15640	15640	15640	0
581	20240320	092400	15457280	15640	15620	15640	15620	16
582	20240320	092300	15207160	15620	15620	15620	15620	97
583	20240320	092200	13692020	15620	15620	15620	15620	81
584	20240320	092100	12426800	15640	15640	15640	15640	74
585	20240320	092000	11269440	15640	15640	15640	15640	79
586	20240320	091900	10033880	15640	15640	15640	15640	0
587	20240320	091800	10033880	15640	15640	15640	15640	0
588	20240320	091700	10033880	15640	15640	15640	15640	3
589	20240320	091600	9986960	15640	15640	15640	15640	1
590	20240320	091500	9971320	15610	15610	15610	15610	0
591	20240320	091400	9971320	15610	15610	15610	15610	96
592	20240320	091300	8472760	15610	15610	15610	15610	0
593	20240320	091200	8472760	15610	15610	15610	15610	0
594	20240320	091100	8472760	15610	15610	15610	15610	0
595	20240320	091000	8472760	15610	15610	15610	15610	5
596	20240320	090900	8394710	15600	15600	15600	15600	0
597	20240320	090800	8394710	15600	15600	15600	15600	71
598	20240320	090700	7287110	15600	15600	15600	15600	40
599	20240320	090600	6663110	15600	15650	15650	15600	62
600	20240320	090500	5695860	15650	15650	15650	15650	200
601	20240320	090400	2565860	15660	15660	15660	15660	108
602	20240320	090300	874580	15670	15670	15670	15670	0
603	20240320	090200	874580	15670	15670	15670	15670	7
604	20240320	090100	764890	15610	15610	15610	15610	0
605	20240320	090000	764890	15610	15610	15610	15610	49