KissMeData/102460/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	200700	558980550	15600	15600	15600	15600	361
3	20240319	200600	558980550	15600	15600	15600	15600	0
4	20240319	200500	558980550	15600	15600	15600	15600	0
5	20240319	200400	558980550	15600	15600	15600	15600	0
6	20240319	200300	558980550	15600	15600	15600	15600	0
7	20240319	200200	558980550	15600	15600	15600	15600	0
8	20240319	200100	558980550	15600	15600	15600	15600	0
9	20240319	200000	558980550	15600	15600	15600	15600	0
10	20240319	195900	558980550	15600	15600	15600	15600	0
11	20240319	195800	558980550	15600	15600	15600	15600	0
12	20240319	195700	558980550	15600	15600	15600	15600	0
13	20240319	195600	558980550	15600	15600	15600	15600	0
14	20240319	195500	558980550	15600	15600	15600	15600	0
15	20240319	195400	558980550	15600	15600	15600	15600	0
16	20240319	195300	558980550	15600	15600	15600	15600	0
17	20240319	195200	558980550	15600	15600	15600	15600	0
18	20240319	195100	558980550	15600	15600	15600	15600	0
19	20240319	195000	558980550	15600	15600	15600	15600	0
20	20240319	194900	558980550	15600	15600	15600	15600	0
21	20240319	194800	558980550	15600	15600	15600	15600	0
22	20240319	194700	558980550	15600	15600	15600	15600	0
23	20240319	194600	558980550	15600	15600	15600	15600	0
24	20240319	194500	558980550	15600	15600	15600	15600	0
25	20240319	194400	558980550	15600	15600	15600	15600	0
26	20240319	194300	558980550	15600	15600	15600	15600	0
27	20240319	194200	558980550	15600	15600	15600	15600	0
28	20240319	194100	558980550	15600	15600	15600	15600	0
29	20240319	194000	558980550	15600	15600	15600	15600	0
30	20240319	193900	558980550	15600	15600	15600	15600	0
31	20240319	193800	558980550	15600	15600	15600	15600	0
32	20240319	193700	558980550	15600	15600	15600	15600	361
33	20240319	193600	558980550	15600	15600	15600	15600	0
34	20240319	193500	558980550	15600	15600	15600	15600	0
35	20240319	193400	558980550	15600	15600	15600	15600	0
36	20240319	193300	558980550	15600	15600	15600	15600	0
37	20240319	193200	558980550	15600	15600	15600	15600	0
38	20240319	193100	558980550	15600	15600	15600	15600	0
39	20240319	193000	558980550	15600	15600	15600	15600	0
40	20240319	192900	558980550	15600	15600	15600	15600	0
41	20240319	192800	558980550	15600	15600	15600	15600	0
42	20240319	192700	558980550	15600	15600	15600	15600	0
43	20240319	192600	558980550	15600	15600	15600	15600	0
44	20240319	192500	558980550	15600	15600	15600	15600	0
45	20240319	192400	558980550	15600	15600	15600	15600	0
46	20240319	192300	558980550	15600	15600	15600	15600	0
47	20240319	192200	558980550	15600	15600	15600	15600	0
48	20240319	192100	558980550	15600	15600	15600	15600	0
49	20240319	192000	558980550	15600	15600	15600	15600	0
50	20240319	191900	558980550	15600	15600	15600	15600	0
51	20240319	191800	558980550	15600	15600	15600	15600	0
52	20240319	191700	558980550	15600	15600	15600	15600	0
53	20240319	191600	558980550	15600	15600	15600	15600	0
54	20240319	191500	558980550	15600	15600	15600	15600	0
55	20240319	191400	558980550	15600	15600	15600	15600	0
56	20240319	191300	558980550	15600	15600	15600	15600	0
57	20240319	191200	558980550	15600	15600	15600	15600	0
58	20240319	191100	558980550	15600	15600	15600	15600	0
59	20240319	191000	558980550	15600	15600	15600	15600	0
60	20240319	190900	558980550	15600	15600	15600	15600	0
61	20240319	190800	558980550	15600	15600	15600	15600	0
62	20240319	190700	558980550	15600	15600	15600	15600	361
63	20240319	190600	558980550	15600	15600	15600	15600	0
64	20240319	190500	558980550	15600	15600	15600	15600	0
65	20240319	190400	558980550	15600	15600	15600	15600	0
66	20240319	190300	558980550	15600	15600	15600	15600	0
67	20240319	190200	558980550	15600	15600	15600	15600	0
68	20240319	190100	558980550	15600	15600	15600	15600	0
69	20240319	190000	558980550	15600	15600	15600	15600	0
70	20240319	185900	558980550	15600	15600	15600	15600	0
71	20240319	185800	558980550	15600	15600	15600	15600	0
72	20240319	185700	558980550	15600	15600	15600	15600	0
73	20240319	185600	558980550	15600	15600	15600	15600	0
74	20240319	185500	558980550	15600	15600	15600	15600	0
75	20240319	185400	558980550	15600	15600	15600	15600	0
76	20240319	185300	558980550	15600	15600	15600	15600	0
77	20240319	185200	558980550	15600	15600	15600	15600	0
78	20240319	185100	558980550	15600	15600	15600	15600	0
79	20240319	185000	558980550	15600	15600	15600	15600	0
80	20240319	184900	558980550	15600	15600	15600	15600	0
81	20240319	184800	558980550	15600	15600	15600	15600	0
82	20240319	184700	558980550	15600	15600	15600	15600	0
83	20240319	184600	558980550	15600	15600	15600	15600	0
84	20240319	184500	558980550	15600	15600	15600	15600	0
85	20240319	184400	558980550	15600	15600	15600	15600	0
86	20240319	184300	558980550	15600	15600	15600	15600	0
87	20240319	184200	558980550	15600	15600	15600	15600	0
88	20240319	184100	558980550	15600	15600	15600	15600	0
89	20240319	184000	558980550	15600	15600	15600	15600	0
90	20240319	183900	558980550	15600	15600	15600	15600	0
91	20240319	183800	558980550	15600	15600	15600	15600	0
92	20240319	183700	558980550	15600	15600	15600	15600	361
93	20240319	183600	558980550	15600	15600	15600	15600	0
94	20240319	183500	558980550	15600	15600	15600	15600	0
95	20240319	183400	558980550	15600	15600	15600	15600	0
96	20240319	183300	558980550	15600	15600	15600	15600	0
97	20240319	183200	558980550	15600	15600	15600	15600	0
98	20240319	183100	558980550	15600	15600	15600	15600	0
99	20240319	183000	558980550	15600	15600	15600	15600	0
100	20240319	182900	558980550	15600	15600	15600	15600	0
101	20240319	182800	558980550	15600	15600	15600	15600	0
102	20240319	182700	558980550	15600	15600	15600	15600	0
103	20240319	182600	558980550	15600	15600	15600	15600	0
104	20240319	182500	558980550	15600	15600	15600	15600	0
105	20240319	182400	558980550	15600	15600	15600	15600	0
106	20240319	182300	558980550	15600	15600	15600	15600	0
107	20240319	182200	558980550	15600	15600	15600	15600	0
108	20240319	182100	558980550	15600	15600	15600	15600	0
109	20240319	182000	558980550	15600	15600	15600	15600	0
110	20240319	181900	558980550	15600	15600	15600	15600	0
111	20240319	181800	558980550	15600	15600	15600	15600	0
112	20240319	181700	558980550	15600	15600	15600	15600	0
113	20240319	181600	558980550	15600	15600	15600	15600	0
114	20240319	181500	558980550	15600	15600	15600	15600	0
115	20240319	181400	558980550	15600	15600	15600	15600	0
116	20240319	181300	558980550	15600	15600	15600	15600	0
117	20240319	181200	558980550	15600	15600	15600	15600	0
118	20240319	181100	558980550	15600	15600	15600	15600	0
119	20240319	181000	558980550	15600	15600	15600	15600	0
120	20240319	180900	558980550	15600	15600	15600	15600	0
121	20240319	180800	558980550	15600	15600	15600	15600	0
122	20240319	180700	558980550	15600	15600	15600	15600	361
123	20240319	180600	558980550	15600	15600	15600	15600	0
124	20240319	180500	558980550	15600	15600	15600	15600	0
125	20240319	180400	558980550	15600	15600	15600	15600	0
126	20240319	180300	558980550	15600	15600	15600	15600	0
127	20240319	180200	558980550	15600	15600	15600	15600	0
128	20240319	180100	558980550	15600	15600	15600	15600	0
129	20240319	180000	558980550	15600	15600	15600	15600	0
130	20240319	175900	558980550	15600	15600	15600	15600	0
131	20240319	175800	558980550	15600	15600	15600	15600	0
132	20240319	175700	558980550	15600	15600	15600	15600	0
133	20240319	175600	558980550	15600	15600	15600	15600	0
134	20240319	175500	558980550	15600	15600	15600	15600	0
135	20240319	175400	558980550	15600	15600	15600	15600	0
136	20240319	175300	558980550	15600	15600	15600	15600	0
137	20240319	175200	558980550	15600	15600	15600	15600	0
138	20240319	175100	558980550	15600	15600	15600	15600	0
139	20240319	175000	558980550	15600	15600	15600	15600	0
140	20240319	174900	558980550	15600	15600	15600	15600	0
141	20240319	174800	558980550	15600	15600	15600	15600	0
142	20240319	174700	558980550	15600	15600	15600	15600	0
143	20240319	174600	558980550	15600	15600	15600	15600	0
144	20240319	174500	558980550	15600	15600	15600	15600	0
145	20240319	174400	558980550	15600	15600	15600	15600	0
146	20240319	174300	558980550	15600	15600	15600	15600	0
147	20240319	174200	558980550	15600	15600	15600	15600	0
148	20240319	174100	558980550	15600	15600	15600	15600	0
149	20240319	174000	558980550	15600	15600	15600	15600	0
150	20240319	173900	558980550	15600	15600	15600	15600	0
151	20240319	173800	558980550	15600	15600	15600	15600	0
152	20240319	173700	558980550	15600	15600	15600	15600	361
153	20240319	173600	558980550	15600	15600	15600	15600	0
154	20240319	173500	558980550	15600	15600	15600	15600	0
155	20240319	173400	558980550	15600	15600	15600	15600	0
156	20240319	173300	558980550	15600	15600	15600	15600	0
157	20240319	173200	558980550	15600	15600	15600	15600	0
158	20240319	173100	558980550	15600	15600	15600	15600	0
159	20240319	173000	558980550	15600	15600	15600	15600	0
160	20240319	172900	558980550	15600	15600	15600	15600	0
161	20240319	172800	558980550	15600	15600	15600	15600	0
162	20240319	172700	558980550	15600	15600	15600	15600	0
163	20240319	172600	558980550	15600	15600	15600	15600	0
164	20240319	172500	558980550	15600	15600	15600	15600	0
165	20240319	172400	558980550	15600	15600	15600	15600	0
166	20240319	172300	558980550	15600	15600	15600	15600	0
167	20240319	172200	558980550	15600	15600	15600	15600	0
168	20240319	172100	558980550	15600	15600	15600	15600	0
169	20240319	172000	558980550	15600	15600	15600	15600	0
170	20240319	171900	558980550	15600	15600	15600	15600	0
171	20240319	171800	558980550	15600	15600	15600	15600	0
172	20240319	171700	558980550	15600	15600	15600	15600	0
173	20240319	171600	558980550	15600	15600	15600	15600	0
174	20240319	171500	558980550	15600	15600	15600	15600	0
175	20240319	171400	558980550	15600	15600	15600	15600	0
176	20240319	171300	558980550	15600	15600	15600	15600	0
177	20240319	171200	558980550	15600	15600	15600	15600	0
178	20240319	171100	558980550	15600	15600	15600	15600	0
179	20240319	171000	558980550	15600	15600	15600	15600	0
180	20240319	170900	558980550	15600	15600	15600	15600	0
181	20240319	170800	558980550	15600	15600	15600	15600	0
182	20240319	170700	558980550	15600	15600	15600	15600	361
183	20240319	170600	558980550	15600	15600	15600	15600	0
184	20240319	170500	558980550	15600	15600	15600	15600	0
185	20240319	170400	558980550	15600	15600	15600	15600	0
186	20240319	170300	558980550	15600	15600	15600	15600	0
187	20240319	170200	558980550	15600	15600	15600	15600	0
188	20240319	170100	558980550	15600	15600	15600	15600	0
189	20240319	170000	558980550	15600	15600	15600	15600	0
190	20240319	165900	558980550	15600	15600	15600	15600	0
191	20240319	165800	558980550	15600	15600	15600	15600	0
192	20240319	165700	558980550	15600	15600	15600	15600	0
193	20240319	165600	558980550	15600	15600	15600	15600	0
194	20240319	165500	558980550	15600	15600	15600	15600	0
195	20240319	165400	558980550	15600	15600	15600	15600	0
196	20240319	165300	558980550	15600	15600	15600	15600	0
197	20240319	165200	558980550	15600	15600	15600	15600	0
198	20240319	165100	558980550	15600	15600	15600	15600	0
199	20240319	165000	558980550	15600	15600	15600	15600	0
200	20240319	164900	558980550	15600	15600	15600	15600	0
201	20240319	164800	558980550	15600	15600	15600	15600	0
202	20240319	164700	558980550	15600	15600	15600	15600	0
203	20240319	164600	558980550	15600	15600	15600	15600	0
204	20240319	164500	558980550	15600	15600	15600	15600	0
205	20240319	164400	558980550	15600	15600	15600	15600	0
206	20240319	164300	558980550	15600	15600	15600	15600	0
207	20240319	164200	558980550	15600	15600	15600	15600	0
208	20240319	164100	558980550	15600	15600	15600	15600	0
209	20240319	164000	558980550	15600	15600	15600	15600	0
210	20240319	163900	558980550	15600	15600	15600	15600	0
211	20240319	163800	558980550	15600	15600	15600	15600	0
212	20240319	163700	558980550	15600	15600	15600	15600	361
213	20240319	163600	558980550	15600	15600	15600	15600	0
214	20240319	163500	558980550	15600	15600	15600	15600	0
215	20240319	163400	558980550	15600	15600	15600	15600	0
216	20240319	163300	558980550	15600	15600	15600	15600	0
217	20240319	163200	558980550	15600	15600	15600	15600	0
218	20240319	163100	558980550	15600	15600	15600	15600	0
219	20240319	163000	558980550	15600	15600	15600	15600	0
220	20240319	162900	558980550	15600	15600	15600	15600	0
221	20240319	162800	558980550	15600	15600	15600	15600	0
222	20240319	162700	558980550	15600	15600	15600	15600	0
223	20240319	162600	558980550	15600	15600	15600	15600	0
224	20240319	162500	558980550	15600	15600	15600	15600	0
225	20240319	162400	558980550	15600	15600	15600	15600	0
226	20240319	162300	558980550	15600	15600	15600	15600	0
227	20240319	162200	558980550	15600	15600	15600	15600	0
228	20240319	162100	558980550	15600	15600	15600	15600	0
229	20240319	162000	558980550	15600	15600	15600	15600	0
230	20240319	161900	558980550	15600	15600	15600	15600	0
231	20240319	161800	558980550	15600	15600	15600	15600	0
232	20240319	161700	558980550	15600	15600	15600	15600	0
233	20240319	161600	558980550	15600	15600	15600	15600	0
234	20240319	161500	558980550	15600	15600	15600	15600	0
235	20240319	161400	558980550	15600	15600	15600	15600	0
236	20240319	161300	558980550	15600	15600	15600	15600	0
237	20240319	161200	558980550	15600	15600	15600	15600	0
238	20240319	161100	558980550	15600	15600	15600	15600	0
239	20240319	161000	558980550	15600	15600	15600	15600	0
240	20240319	160900	558980550	15600	15600	15600	15600	0
241	20240319	160800	558980550	15600	15600	15600	15600	0
242	20240319	160700	558980550	15600	15600	15600	15600	361
243	20240319	160600	558980550	15600	15600	15600	15600	0
244	20240319	160500	558980550	15600	15600	15600	15600	0
245	20240319	160400	558980550	15600	15600	15600	15600	0
246	20240319	160300	558980550	15600	15600	15600	15600	0
247	20240319	160200	558980550	15600	15600	15600	15600	0
248	20240319	160100	558980550	15600	15600	15600	15600	0
249	20240319	160000	558980550	15600	15600	15600	15600	0
250	20240319	155900	558980550	15600	15600	15600	15600	0
251	20240319	155800	558980550	15600	15600	15600	15600	0
252	20240319	155700	558980550	15600	15600	15600	15600	0
253	20240319	155600	558980550	15600	15600	15600	15600	0
254	20240319	155500	558980550	15600	15600	15600	15600	0
255	20240319	155400	558980550	15600	15600	15600	15600	0
256	20240319	155300	558980550	15600	15600	15600	15600	0
257	20240319	155200	558980550	15600	15600	15600	15600	0
258	20240319	155100	558980550	15600	15600	15600	15600	0
259	20240319	155000	558980550	15600	15600	15600	15600	0
260	20240319	154900	558980550	15600	15600	15600	15600	0
261	20240319	154800	558980550	15600	15600	15600	15600	0
262	20240319	154700	558980550	15600	15600	15600	15600	0
263	20240319	154600	558980550	15600	15600	15600	15600	0
264	20240319	154500	558980550	15600	15600	15600	15600	0
265	20240319	154400	558980550	15600	15600	15600	15600	0
266	20240319	154300	558980550	15600	15600	15600	15600	0
267	20240319	154200	558980550	15600	15600	15600	15600	0
268	20240319	154100	558980550	15600	15600	15600	15600	0
269	20240319	154000	558980550	15600	15600	15600	15600	0
270	20240319	153900	558980550	15600	15600	15600	15600	0
271	20240319	153800	558980550	15600	15600	15600	15600	0
272	20240319	153700	558980550	15600	15600	15600	15600	361
273	20240319	153600	558980550	15600	15600	15600	15600	0
274	20240319	153500	558980550	15600	15600	15600	15600	0
275	20240319	153400	558980550	15600	15600	15600	15600	0
276	20240319	153300	558980550	15600	15600	15600	15600	0
277	20240319	153200	558980550	15600	15600	15600	15600	0
278	20240319	153100	558980550	15600	15600	15600	15600	0
279	20240319	153000	558980550	15600	15600	15600	15600	361
280	20240319	152900	553348950	15630	15630	15630	15630	0
281	20240319	152800	553348950	15630	15630	15630	15630	0
282	20240319	152700	553348950	15630	15630	15630	15630	0
283	20240319	152600	553348950	15630	15630	15630	15630	0
284	20240319	152500	553348950	15630	15630	15630	15630	0
285	20240319	152400	553348950	15630	15630	15630	15630	0
286	20240319	152300	553348950	15630	15630	15630	15630	0
287	20240319	152200	553348950	15630	15630	15630	15630	0
288	20240319	152100	553348950	15630	15630	15630	15630	0
289	20240319	152000	553348950	15630	15630	15630	15630	0
290	20240319	151900	553348950	15630	15640	15640	15630	646
291	20240319	151800	543251940	15630	15630	15630	15630	59
292	20240319	151700	542329770	15630	15630	15630	15630	10
293	20240319	151600	542173470	15630	15630	15630	15630	0
294	20240319	151500	542173470	15630	15630	15630	15630	0
295	20240319	151400	542173470	15630	15630	15630	15630	0
296	20240319	151300	542173470	15630	15630	15630	15630	11
297	20240319	151200	542001540	15610	15610	15610	15610	1
298	20240319	151100	541985930	15620	15650	15650	15620	484
299	20240319	151000	534425780	15630	15630	15630	15630	8
300	20240319	150900	534300740	15650	15650	15650	15650	1
301	20240319	150800	534285090	15650	15650	15650	15650	2
302	20240319	150700	534253790	15620	15620	15620	15620	21
303	20240319	150600	533925770	15620	15620	15620	15620	0
304	20240319	150500	533925770	15620	15620	15620	15620	0
305	20240319	150400	533925770	15620	15570	15620	15570	2
306	20240319	150300	533894580	15570	15620	15670	15570	22
307	20240319	150200	533551510	15580	15550	15580	15550	4502
308	20240319	150100	463545260	15550	15550	15550	15550	300
309	20240319	150000	458880260	15550	15550	15550	15550	0
310	20240319	145900	458880260	15550	15550	15550	15550	0
311	20240319	145800	458880260	15550	15550	15550	15550	0
312	20240319	145700	458880260	15550	15550	15550	15550	1235
313	20240319	145600	439676010	15550	15550	15550	15550	0
314	20240319	145500	439676010	15550	15540	15550	15540	34
315	20240319	145400	439147440	15540	15540	15540	15540	2
316	20240319	145300	439116360	15520	15520	15520	15520	0
317	20240319	145200	439116360	15520	15520	15520	15520	0
318	20240319	145100	439116360	15520	15520	15520	15520	2
319	20240319	145000	439085320	15520	15520	15520	15520	50
320	20240319	144900	438309320	15510	15510	15510	15510	3
321	20240319	144800	438262790	15520	15520	15520	15520	30
322	20240319	144700	437797190	15520	15520	15520	15520	6
323	20240319	144600	437704070	15520	15520	15520	15520	0
324	20240319	144500	437704070	15520	15510	15520	15510	2
325	20240319	144400	437673040	15510	15510	15510	15510	0
326	20240319	144300	437673040	15510	15510	15510	15510	14
327	20240319	144200	437455900	15520	15540	15540	15520	106
328	20240319	144100	435808780	15540	15540	15540	15540	0
329	20240319	144000	435808780	15540	15540	15540	15540	0
330	20240319	143900	435808780	15540	15540	15540	15540	0
331	20240319	143800	435808780	15540	15510	15540	15510	6
332	20240319	143700	435715690	15510	15520	15520	15510	65
333	20240319	143600	434707530	15540	15540	15540	15540	324
334	20240319	143500	429672570	15520	15520	15520	15520	0
335	20240319	143400	429672570	15520	15520	15520	15520	0
336	20240319	143300	429672570	15520	15520	15520	15520	20
337	20240319	143200	429362170	15520	15510	15520	15510	69
338	20240319	143100	428291860	15510	15510	15510	15510	274
339	20240319	143000	424042120	15510	15510	15510	15510	186
340	20240319	142900	421157260	15510	15510	15510	15510	38
341	20240319	142800	420567880	15510	15540	15540	15510	576
342	20240319	142700	411628490	15540	15540	15540	15540	4
343	20240319	142600	411566330	15550	15550	15550	15550	0
344	20240319	142500	411566330	15550	15550	15550	15550	1
345	20240319	142400	411550780	15500	15550	15550	15500	772
346	20240319	142300	399571480	15580	15620	15620	15550	1522
347	20240319	142200	375853380	15620	15620	15620	15620	0
348	20240319	142100	375853380	15620	15620	15620	15620	4
349	20240319	142000	375790900	15640	15640	15640	15640	0
350	20240319	141900	375790900	15640	15640	15640	15640	0
351	20240319	141800	375790900	15640	15640	15640	15640	14
352	20240319	141700	375571940	15620	15620	15620	15620	0
353	20240319	141600	375571940	15620	15630	15630	15620	20
354	20240319	141500	375259440	15640	15640	15640	15640	40
355	20240319	141400	374633840	15640	15640	15640	15640	0
356	20240319	141300	374633840	15640	15640	15640	15640	0
357	20240319	141200	374633840	15640	15650	15650	15640	2
358	20240319	141100	374602550	15650	15650	15650	15650	0
359	20240319	141000	374602550	15650	15650	15650	15650	0
360	20240319	140900	374602550	15650	15650	15650	15650	1
361	20240319	140800	374586900	15650	15650	15650	15650	0
362	20240319	140700	374586900	15650	15650	15650	15650	0
363	20240319	140600	374586900	15650	15650	15650	15650	1
364	20240319	140500	374571250	15640	15640	15640	15640	1
365	20240319	140400	374555610	15640	15640	15640	15640	0
366	20240319	140300	374555610	15640	15640	15640	15640	0
367	20240319	140200	374555610	15640	15640	15640	15640	0
368	20240319	140100	374555610	15640	15650	15650	15640	6
369	20240319	140000	374461750	15650	15650	15650	15650	0
370	20240319	135900	374461750	15650	15650	15650	15650	30
371	20240319	135800	373992250	15640	15640	15640	15640	0
372	20240319	135700	373992250	15640	15640	15640	15640	0
373	20240319	135600	373992250	15640	15660	15660	15640	257
374	20240319	135500	369972080	15670	15670	15670	15670	125
375	20240319	135400	368013330	15670	15670	15670	15670	0
376	20240319	135300	368013330	15670	15670	15670	15670	0
377	20240319	135200	368013330	15670	15670	15670	15670	0
378	20240319	135100	368013330	15670	15670	15670	15670	0
379	20240319	135000	368013330	15670	15680	15680	15670	182
380	20240319	134900	365161270	15680	15680	15680	15680	0
381	20240319	134800	365161270	15680	15680	15680	15680	0
382	20240319	134700	365161270	15680	15680	15680	15680	0
383	20240319	134600	365161270	15680	15680	15680	15680	0
384	20240319	134500	365161270	15680	15680	15680	15680	0
385	20240319	134400	365161270	15680	15680	15680	15680	0
386	20240319	134300	365161270	15680	15680	15680	15680	210
387	20240319	134200	361868470	15690	15690	15690	15690	1
388	20240319	134100	361852780	15680	15680	15680	15680	0
389	20240319	134000	361852780	15680	15680	15680	15680	0
390	20240319	133900	361852780	15680	15680	15680	15680	0
391	20240319	133800	361852780	15680	15680	15680	15680	0
392	20240319	133700	361852780	15680	15680	15680	15680	0
393	20240319	133600	361852780	15680	15680	15680	15680	0
394	20240319	133500	361852780	15680	15700	15700	15680	5
395	20240319	133400	361774300	15700	15700	15700	15700	0
396	20240319	133300	361774300	15700	15700	15700	15700	0
397	20240319	133200	361774300	15700	15700	15700	15700	32
398	20240319	133100	361271900	15680	15680	15680	15680	3
399	20240319	133000	361224860	15700	15700	15700	15700	990
400	20240319	132900	345681860	15680	15680	15680	15680	7
401	20240319	132800	345572100	15680	15680	15680	15680	200
402	20240319	132700	342436100	15680	15680	15680	15680	10
403	20240319	132600	342279300	15680	15680	15680	15680	5
404	20240319	132500	342200900	15680	15680	15680	15680	1
405	20240319	132400	342185220	15680	15680	15680	15680	500
406	20240319	132300	334345220	15680	15680	15680	15680	0
407	20240319	132200	334345220	15680	15680	15680	15680	20
408	20240319	132100	334031620	15680	15680	15680	15680	43
409	20240319	132000	333357380	15670	15670	15670	15670	2
410	20240319	131900	333326040	15650	15650	15650	15650	8
411	20240319	131800	333200840	15640	15650	15650	15640	16
412	20240319	131700	332950470	15680	15670	15680	15670	100
413	20240319	131600	331382670	15660	15660	15660	15660	0
414	20240319	131500	331382670	15660	15660	15660	15660	0
415	20240319	131400	331382670	15660	15670	15670	15660	6
416	20240319	131300	331288660	15670	15670	15670	15670	10
417	20240319	131200	331131960	15700	15700	15700	15700	0
418	20240319	131100	331131960	15700	15700	15700	15700	0
419	20240319	131000	331131960	15700	15700	15700	15700	0
420	20240319	130900	331131960	15700	15700	15700	15700	0
421	20240319	130800	331131960	15700	15700	15700	15700	0
422	20240319	130700	331131960	15700	15700	15700	15700	50
423	20240319	130600	330346960	15700	15700	15700	15700	255
424	20240319	130500	326343460	15690	15650	15740	15650	425
425	20240319	130400	319691520	15650	15650	15650	15650	3
426	20240319	130300	319644570	15650	15650	15650	15650	11
427	20240319	130200	319472420	15650	15650	15650	15650	16
428	20240319	130100	319222020	15650	15650	15650	15650	23
429	20240319	130000	318862070	15660	15670	15670	15660	102
430	20240319	125900	317263840	15670	15690	15690	15670	30
431	20240319	125800	316793650	15700	15710	15710	15700	822
432	20240319	125700	303885080	15710	15710	15710	15710	0
433	20240319	125600	303885080	15710	15710	15710	15710	0
434	20240319	125500	303885080	15710	15710	15710	15710	0
435	20240319	125400	303885080	15710	15710	15710	15710	0
436	20240319	125300	303885080	15710	15710	15710	15710	0
437	20240319	125200	303885080	15710	15710	15710	15710	0
438	20240319	125100	303885080	15710	15710	15710	15710	0
439	20240319	125000	303885080	15710	15710	15710	15710	0
440	20240319	124900	303885080	15710	15710	15710	15710	0
441	20240319	124800	303885080	15710	15710	15710	15710	0
442	20240319	124700	303885080	15710	15710	15710	15710	0
443	20240319	124600	303885080	15710	15710	15710	15710	0
444	20240319	124500	303885080	15710	15710	15710	15710	0
445	20240319	124400	303885080	15710	15710	15710	15710	0
446	20240319	124300	303885080	15710	15710	15710	15710	0
447	20240319	124200	303885080	15710	15710	15710	15710	0
448	20240319	124100	303885080	15710	15720	15720	15710	961
449	20240319	124000	288786110	15720	15720	15720	15720	0
450	20240319	123900	288786110	15720	15720	15720	15720	0
451	20240319	123800	288786110	15720	15720	15720	15720	2
452	20240319	123700	288754670	15730	15730	15730	15730	0
453	20240319	123600	288754670	15730	15730	15730	15730	44
454	20240319	123500	288062550	15730	15730	15730	15730	0
455	20240319	123400	288062550	15730	15730	15730	15730	0
456	20240319	123300	288062550	15730	15740	15740	15730	232
457	20240319	123200	284413180	15730	15730	15730	15730	0
458	20240319	123100	284413180	15730	15730	15730	15730	0
459	20240319	123000	284413180	15730	15730	15730	15730	0
460	20240319	122900	284413180	15730	15730	15730	15730	95
461	20240319	122800	282918830	15740	15740	15740	15740	2
462	20240319	122700	282887350	15750	15750	15750	15750	0
463	20240319	122600	282887350	15750	15750	15750	15750	0
464	20240319	122500	282887350	15750	15750	15750	15750	31
465	20240319	122400	282399100	15750	15760	15760	15750	991
466	20240319	122300	266785670	15770	15770	15770	15770	0
467	20240319	122200	266785670	15770	15770	15770	15770	0
468	20240319	122100	266785670	15770	15770	15770	15770	0
469	20240319	122000	266785670	15770	15770	15770	15770	0
470	20240319	121900	266785670	15770	15770	15770	15770	5
471	20240319	121800	266706820	15770	15770	15770	15770	25
472	20240319	121700	266312570	15770	15770	15770	15770	0
473	20240319	121600	266312570	15770	15770	15770	15770	0
474	20240319	121500	266312570	15770	15770	15770	15770	0
475	20240319	121400	266312570	15770	15770	15770	15770	0
476	20240319	121300	266312570	15770	15770	15770	15770	0
477	20240319	121200	266312570	15770	15770	15770	15770	13
478	20240319	121100	266107560	15770	15770	15770	15770	0
479	20240319	121000	266107560	15770	15770	15770	15770	49
480	20240319	120900	265334830	15770	15790	15790	15770	463
481	20240319	120800	258030210	15820	15820	15820	15820	0
482	20240319	120700	258030210	15820	15820	15820	15820	0
483	20240319	120600	258030210	15820	15820	15820	15820	0
484	20240319	120500	258030210	15820	15820	15820	15820	0
485	20240319	120400	258030210	15820	15820	15820	15820	1
486	20240319	120300	258014390	15820	15820	15820	15820	0
487	20240319	120200	258014390	15820	15820	15820	15820	0
488	20240319	120100	258014390	15820	15820	15820	15820	0
489	20240319	120000	258014390	15820	15820	15820	15820	0
490	20240319	115900	258014390	15820	15820	15820	15820	0
491	20240319	115800	258014390	15820	15820	15820	15820	3
492	20240319	115700	257966930	15820	15820	15820	15820	10
493	20240319	115600	257808730	15820	15820	15820	15820	11
494	20240319	115500	257634710	15820	15820	15820	15820	13
495	20240319	115400	257429050	15820	15820	15820	15820	11
496	20240319	115300	257255030	15820	15820	15820	15790	11
497	20240319	115200	257081040	15820	15830	15830	15820	13
498	20240319	115100	256875300	15830	15830	15830	15830	11
499	20240319	115000	256701170	15830	15830	15830	15830	11
500	20240319	114900	256527040	15830	15830	15830	15830	10
501	20240319	114800	256368740	15860	15860	15860	15860	13
502	20240319	114700	256162560	15860	15830	15860	15830	11
503	20240319	114600	255988400	15830	15850	15850	15800	92
504	20240319	114500	254534440	15850	15850	15850	15850	13
505	20240319	114400	254328390	15850	15850	15850	15850	10
506	20240319	114300	254169890	15850	15860	15860	15830	60
507	20240319	114200	253219850	15860	15860	15860	15860	13
508	20240319	114100	253013670	15860	15860	15860	15860	11
509	20240319	114000	252839210	15860	15860	15860	15860	10
510	20240319	113900	252680610	15860	15860	15860	15860	13
511	20240319	113800	252474430	15860	15860	15860	15820	51
512	20240319	113700	251667170	15860	15860	15860	15860	11
513	20240319	113600	251492710	15860	15860	15860	15860	13
514	20240319	113500	251286530	15860	15860	15860	15860	10
515	20240319	113400	251127930	15860	15860	15860	15860	11
516	20240319	113300	250953470	15860	15860	15860	15860	13
517	20240319	113200	250747290	15860	15860	15860	15860	11
518	20240319	113100	250572830	15860	15860	15860	15860	12
519	20240319	113000	250382510	15860	15860	15860	15860	12
520	20240319	112900	250192190	15860	15860	15860	15860	11
521	20240319	112800	250017730	15860	15860	15860	15860	11
522	20240319	112700	249843270	15860	15860	15860	15860	13
523	20240319	112600	249637090	15860	15860	15860	15860	11
524	20240319	112500	249462630	15860	15810	15860	15810	10
525	20240319	112400	249304330	15810	15790	15810	15780	29
526	20240319	112300	248846490	15790	15840	15840	15790	57
527	20240319	112200	247945830	15840	15840	15840	15840	11
528	20240319	112100	247771590	15840	15840	15840	15840	23
529	20240319	112000	247407270	15840	15840	15840	15840	10
530	20240319	111900	247248870	15840	15840	15840	15840	11
531	20240319	111800	247074630	15840	15840	15840	15800	16
532	20240319	111700	246821310	15840	15840	15840	15840	11
533	20240319	111600	246647070	15840	15840	15840	15840	10
534	20240319	111500	246488670	15840	15840	15840	15840	13
535	20240319	111400	246282750	15840	15840	15840	15840	11
536	20240319	111300	246108510	15840	15840	15840	15840	11
537	20240319	111200	245934270	15840	15840	15840	15840	13
538	20240319	111100	245728350	15840	15820	15840	15820	55
539	20240319	111000	244858210	15820	15820	15820	15820	12
540	20240319	110900	244668370	15820	15820	15820	15820	13
541	20240319	110800	244462710	15820	15820	15820	15820	20
542	20240319	110700	244146310	15820	15820	15820	15820	10
543	20240319	110600	243988110	15820	15820	15820	15820	13
544	20240319	110500	243782450	15800	15820	15820	15800	18
545	20240319	110400	243497790	15820	15820	15820	15820	11
546	20240319	110300	243323770	15820	15820	15820	15820	13
547	20240319	110200	243118110	15800	15820	15820	15800	162
548	20240319	110100	240558310	15820	15820	15820	15820	12
549	20240319	110000	240368470	15820	15820	15820	15820	10
550	20240319	105900	240210270	15820	15800	15820	15800	23
551	20240319	105800	239846690	15820	15820	15820	15820	18
552	20240319	105700	239561930	15820	15820	15820	15820	9
553	20240319	105600	239419550	15820	15820	15820	15820	9
554	20240319	105500	239277170	15790	15760	15790	15760	10
555	20240319	105400	239119300	15790	15790	15790	15790	18
556	20240319	105300	238835080	15800	15800	15800	15800	0
557	20240319	105200	238835080	15800	15770	15800	15770	4
558	20240319	105100	238771970	15770	15780	15790	15770	108
559	20240319	105000	237067310	15770	15770	15770	15770	0
560	20240319	104900	237067310	15770	15770	15770	15770	20
561	20240319	104800	236751910	15770	15770	15770	15770	0
562	20240319	104700	236751910	15770	15770	15770	15770	0
563	20240319	104600	236751910	15770	15770	15770	15770	0
564	20240319	104500	236751910	15770	15770	15770	15770	0
565	20240319	104400	236751910	15770	15770	15770	15770	0
566	20240319	104300	236751910	15770	15770	15770	15770	62
567	20240319	104200	235774170	15780	15780	15780	15780	0
568	20240319	104100	235774170	15780	15780	15780	15780	0
569	20240319	104000	235774170	15780	15780	15780	15780	0
570	20240319	103900	235774170	15780	15780	15780	15780	20
571	20240319	103800	235458570	15780	15780	15780	15780	72
572	20240319	103700	234322410	15790	15790	15790	15790	0
573	20240319	103600	234322410	15790	15790	15790	15790	1
574	20240319	103500	234306620	15800	15780	15800	15780	13
575	20240319	103400	234101420	15780	15780	15780	15780	0
576	20240319	103300	234101420	15780	15790	15790	15780	311
577	20240319	103200	229193830	15800	15800	15800	15800	3
578	20240319	103100	229146430	15780	15770	15800	15770	29
579	20240319	103000	228688550	15780	15790	15790	15770	60
580	20240319	102900	227742120	15800	15800	15800	15800	0
581	20240319	102800	227742120	15800	15800	15800	15800	205
582	20240319	102700	224503120	15800	15800	15800	15800	1040
583	20240319	102600	208071120	15800	15800	15800	15800	26
584	20240319	102500	207660320	15800	15800	15800	15800	81
585	20240319	102400	206380520	15840	15800	15840	15800	651
586	20240319	102300	196094560	15800	15800	15800	15800	75
587	20240319	102200	194909560	15800	15820	15820	15800	1656
588	20240319	102100	168739240	15820	15820	15830	15820	413
589	20240319	102000	162205030	15820	15850	15850	15820	62
590	20240319	101900	161223240	15850	15850	15850	15850	9
591	20240319	101800	161080590	15850	15870	15870	15850	249
592	20240319	101700	157130240	15870	15870	15870	15870	0
593	20240319	101600	157130240	15870	15870	15870	15870	0
594	20240319	101500	157130240	15870	15870	15870	15870	0
595	20240319	101400	157130240	15870	15870	15870	15870	0
596	20240319	101300	157130240	15870	15870	15870	15870	0
597	20240319	101200	157130240	15870	15870	15870	15870	55
598	20240319	101100	156257390	15880	15890	15890	15880	50
599	20240319	101000	155463290	15890	15890	15890	15890	0
600	20240319	100900	155463290	15890	15890	15890	15890	500
601	20240319	100800	147518290	15890	15890	15890	15890	270
602	20240319	100700	143227990	15890	15890	15890	15890	0
603	20240319	100600	143227990	15890	15890	15890	15890	0
604	20240319	100500	143227990	15890	15890	15890	15890	200
605	20240319	100400	140049990	15940	15940	15940	15940	0
606	20240319	100300	140049990	15940	15940	15940	15940	0
607	20240319	100200	140049990	15940	15940	15940	15940	0
608	20240319	100100	140049990	15940	15940	15940	15940	0
609	20240319	100000	140049990	15940	15890	15940	15890	3
610	20240319	095900	140002270	15880	15880	15880	15880	100
611	20240319	095800	138414270	15880	15880	15880	15880	0
612	20240319	095700	138414270	15880	15880	15880	15880	207
613	20240319	095600	135127110	15900	15910	15910	15900	311
614	20240319	095500	130182100	15910	15910	15910	15910	0
615	20240319	095400	130182100	15910	15910	15910	15910	0
616	20240319	095300	130182100	15910	15910	15910	15910	0
617	20240319	095200	130182100	15910	15910	15910	15910	4
618	20240319	095100	130118460	15910	15870	15910	15870	2
619	20240319	095000	130086680	15870	15870	15870	15870	2
620	20240319	094900	130054940	15910	15910	15910	15910	0
621	20240319	094800	130054940	15910	15910	15910	15910	0
622	20240319	094700	130054940	15910	15910	15910	15910	30
623	20240319	094600	129577640	15910	15910	15910	15910	40
624	20240319	094500	128941240	15910	15910	15910	15910	0
625	20240319	094400	128941240	15910	15910	15910	15910	1
626	20240319	094300	128925330	15870	15870	15870	15870	5
627	20240319	094200	128845980	15900	15900	15900	15900	0
628	20240319	094100	128845980	15900	15900	15900	15900	1
629	20240319	094000	128830080	15870	15870	15870	15870	0
630	20240319	093900	128830080	15870	15870	15870	15870	81
631	20240319	093800	127544610	15870	15870	15870	15870	0
632	20240319	093700	127544610	15870	15900	15900	15870	85
633	20240319	093600	126195570	15890	15890	15890	15870	246
634	20240319	093500	122286650	15870	15870	15870	15870	30
635	20240319	093400	121810550	15870	15870	15870	15870	0
636	20240319	093300	121810550	15870	15880	15880	15870	2
637	20240319	093200	121778800	15910	15910	15910	15910	0
638	20240319	093100	121778800	15910	15910	15910	15910	0
639	20240319	093000	121778800	15910	15910	15910	15910	9
640	20240319	092900	121635610	15910	15910	15910	15910	0
641	20240319	092800	121635610	15910	15870	15910	15870	48
642	20240319	092700	120873490	15910	15910	15910	15910	0
643	20240319	092600	120873490	15910	15870	15910	15870	521
644	20240319	092500	112604860	15880	15910	15910	15880	310
645	20240319	092400	107681090	15900	15930	15930	15900	672
646	20240319	092300	96992810	15930	15990	15990	15930	1909
647	20240319	092200	66547540	16000	16000	16000	16000	4
648	20240319	092100	66483540	16000	16000	16000	16000	10
649	20240319	092000	66323540	16000	15980	16000	15970	344
650	20240319	091900	60828130	15980	15970	15980	15970	52
651	20240319	091800	59997200	15960	15960	15960	15960	32
652	20240319	091700	59486480	15980	15970	15980	15960	330
653	20240319	091600	54218200	15980	15980	15980	15980	9
654	20240319	091500	54074380	15970	15970	15970	15970	0
655	20240319	091400	54074380	15970	15990	15990	15970	381
656	20240319	091300	47988900	16000	16000	16020	16000	170
657	20240319	091200	45268500	16020	16020	16020	16020	9
658	20240319	091100	45124320	16020	16030	16030	15930	789
659	20240319	091000	32522360	16040	16050	16050	16040	10
660	20240319	090900	32361950	16030	16010	16030	15970	37
661	20240319	090800	31770680	15990	15970	15990	15970	3
662	20240319	090700	31722750	15960	15990	15990	15960	533
663	20240319	090600	23205490	15990	15990	15990	15990	6
664	20240319	090500	23109550	16000	16040	16050	16000	566
665	20240319	090400	14035440	16050	16080	16080	16050	4
666	20240319	090300	13971150	16020	16010	16030	16010	39
667	20240319	090200	13346370	16000	16000	16000	16000	14
668	20240319	090100	13122370	16090	15980	16090	15980	20
669	20240319	090000	12801780	16030	16010	16030	15990	673