KissMeData/249420/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	203400	974737170	15890	15890	15890	15890	1437
3	20240315	203300	974737170	15890	15890	15890	15890	0
4	20240315	203200	974737170	15890	15890	15890	15890	0
5	20240315	203100	974737170	15890	15890	15890	15890	0
6	20240315	203000	974737170	15890	15890	15890	15890	0
7	20240315	202900	974737170	15890	15890	15890	15890	0
8	20240315	202800	974737170	15890	15890	15890	15890	0
9	20240315	202700	974737170	15890	15890	15890	15890	0
10	20240315	202600	974737170	15890	15890	15890	15890	0
11	20240315	202500	974737170	15890	15890	15890	15890	0
12	20240315	202400	974737170	15890	15890	15890	15890	0
13	20240315	202300	974737170	15890	15890	15890	15890	0
14	20240315	202200	974737170	15890	15890	15890	15890	0
15	20240315	202100	974737170	15890	15890	15890	15890	0
16	20240315	202000	974737170	15890	15890	15890	15890	0
17	20240315	201900	974737170	15890	15890	15890	15890	0
18	20240315	201800	974737170	15890	15890	15890	15890	0
19	20240315	201700	974737170	15890	15890	15890	15890	0
20	20240315	201600	974737170	15890	15890	15890	15890	0
21	20240315	201500	974737170	15890	15890	15890	15890	0
22	20240315	201400	974737170	15890	15890	15890	15890	0
23	20240315	201300	974737170	15890	15890	15890	15890	0
24	20240315	201200	974737170	15890	15890	15890	15890	0
25	20240315	201100	974737170	15890	15890	15890	15890	0
26	20240315	201000	974737170	15890	15890	15890	15890	0
27	20240315	200900	974737170	15890	15890	15890	15890	0
28	20240315	200800	974737170	15890	15890	15890	15890	0
29	20240315	200700	974737170	15890	15890	15890	15890	0
30	20240315	200600	974737170	15890	15890	15890	15890	0
31	20240315	200500	974737170	15890	15890	15890	15890	0
32	20240315	200400	974737170	15890	15890	15890	15890	1437
33	20240315	200300	974737170	15890	15890	15890	15890	0
34	20240315	200200	974737170	15890	15890	15890	15890	0
35	20240315	200100	974737170	15890	15890	15890	15890	0
36	20240315	200000	974737170	15890	15890	15890	15890	0
37	20240315	195900	974737170	15890	15890	15890	15890	0
38	20240315	195800	974737170	15890	15890	15890	15890	0
39	20240315	195700	974737170	15890	15890	15890	15890	0
40	20240315	195600	974737170	15890	15890	15890	15890	0
41	20240315	195500	974737170	15890	15890	15890	15890	0
42	20240315	195400	974737170	15890	15890	15890	15890	0
43	20240315	195300	974737170	15890	15890	15890	15890	0
44	20240315	195200	974737170	15890	15890	15890	15890	0
45	20240315	195100	974737170	15890	15890	15890	15890	0
46	20240315	195000	974737170	15890	15890	15890	15890	0
47	20240315	194900	974737170	15890	15890	15890	15890	0
48	20240315	194800	974737170	15890	15890	15890	15890	0
49	20240315	194700	974737170	15890	15890	15890	15890	0
50	20240315	194600	974737170	15890	15890	15890	15890	0
51	20240315	194500	974737170	15890	15890	15890	15890	0
52	20240315	194400	974737170	15890	15890	15890	15890	0
53	20240315	194300	974737170	15890	15890	15890	15890	0
54	20240315	194200	974737170	15890	15890	15890	15890	0
55	20240315	194100	974737170	15890	15890	15890	15890	0
56	20240315	194000	974737170	15890	15890	15890	15890	0
57	20240315	193900	974737170	15890	15890	15890	15890	0
58	20240315	193800	974737170	15890	15890	15890	15890	0
59	20240315	193700	974737170	15890	15890	15890	15890	0
60	20240315	193600	974737170	15890	15890	15890	15890	0
61	20240315	193500	974737170	15890	15890	15890	15890	0
62	20240315	193400	974737170	15890	15890	15890	15890	1437
63	20240315	193300	974737170	15890	15890	15890	15890	0
64	20240315	193200	974737170	15890	15890	15890	15890	0
65	20240315	193100	974737170	15890	15890	15890	15890	0
66	20240315	193000	974737170	15890	15890	15890	15890	0
67	20240315	192900	974737170	15890	15890	15890	15890	0
68	20240315	192800	974737170	15890	15890	15890	15890	0
69	20240315	192700	974737170	15890	15890	15890	15890	0
70	20240315	192600	974737170	15890	15890	15890	15890	0
71	20240315	192500	974737170	15890	15890	15890	15890	0
72	20240315	192400	974737170	15890	15890	15890	15890	0
73	20240315	192300	974737170	15890	15890	15890	15890	0
74	20240315	192200	974737170	15890	15890	15890	15890	0
75	20240315	192100	974737170	15890	15890	15890	15890	0
76	20240315	192000	974737170	15890	15890	15890	15890	0
77	20240315	191900	974737170	15890	15890	15890	15890	0
78	20240315	191800	974737170	15890	15890	15890	15890	0
79	20240315	191700	974737170	15890	15890	15890	15890	0
80	20240315	191600	974737170	15890	15890	15890	15890	0
81	20240315	191500	974737170	15890	15890	15890	15890	0
82	20240315	191400	974737170	15890	15890	15890	15890	0
83	20240315	191300	974737170	15890	15890	15890	15890	0
84	20240315	191200	974737170	15890	15890	15890	15890	0
85	20240315	191100	974737170	15890	15890	15890	15890	0
86	20240315	191000	974737170	15890	15890	15890	15890	0
87	20240315	190900	974737170	15890	15890	15890	15890	0
88	20240315	190800	974737170	15890	15890	15890	15890	0
89	20240315	190700	974737170	15890	15890	15890	15890	0
90	20240315	190600	974737170	15890	15890	15890	15890	0
91	20240315	190500	974737170	15890	15890	15890	15890	0
92	20240315	190400	974737170	15890	15890	15890	15890	1437
93	20240315	190300	974737170	15890	15890	15890	15890	0
94	20240315	190200	974737170	15890	15890	15890	15890	0
95	20240315	190100	974737170	15890	15890	15890	15890	0
96	20240315	190000	974737170	15890	15890	15890	15890	0
97	20240315	185900	974737170	15890	15890	15890	15890	0
98	20240315	185800	974737170	15890	15890	15890	15890	0
99	20240315	185700	974737170	15890	15890	15890	15890	0
100	20240315	185600	974737170	15890	15890	15890	15890	0
101	20240315	185500	974737170	15890	15890	15890	15890	0
102	20240315	185400	974737170	15890	15890	15890	15890	0
103	20240315	185300	974737170	15890	15890	15890	15890	0
104	20240315	185200	974737170	15890	15890	15890	15890	0
105	20240315	185100	974737170	15890	15890	15890	15890	0
106	20240315	185000	974737170	15890	15890	15890	15890	0
107	20240315	184900	974737170	15890	15890	15890	15890	0
108	20240315	184800	974737170	15890	15890	15890	15890	0
109	20240315	184700	974737170	15890	15890	15890	15890	0
110	20240315	184600	974737170	15890	15890	15890	15890	0
111	20240315	184500	974737170	15890	15890	15890	15890	0
112	20240315	184400	974737170	15890	15890	15890	15890	0
113	20240315	184300	974737170	15890	15890	15890	15890	0
114	20240315	184200	974737170	15890	15890	15890	15890	0
115	20240315	184100	974737170	15890	15890	15890	15890	0
116	20240315	184000	974737170	15890	15890	15890	15890	0
117	20240315	183900	974737170	15890	15890	15890	15890	0
118	20240315	183800	974737170	15890	15890	15890	15890	0
119	20240315	183700	974737170	15890	15890	15890	15890	0
120	20240315	183600	974737170	15890	15890	15890	15890	0
121	20240315	183500	974737170	15890	15890	15890	15890	0
122	20240315	183400	974737170	15890	15890	15890	15890	1437
123	20240315	183300	974737170	15890	15890	15890	15890	0
124	20240315	183200	974737170	15890	15890	15890	15890	0
125	20240315	183100	974737170	15890	15890	15890	15890	0
126	20240315	183000	974737170	15890	15890	15890	15890	0
127	20240315	182900	974737170	15890	15890	15890	15890	0
128	20240315	182800	974737170	15890	15890	15890	15890	0
129	20240315	182700	974737170	15890	15890	15890	15890	0
130	20240315	182600	974737170	15890	15890	15890	15890	0
131	20240315	182500	974737170	15890	15890	15890	15890	0
132	20240315	182400	974737170	15890	15890	15890	15890	0
133	20240315	182300	974737170	15890	15890	15890	15890	0
134	20240315	182200	974737170	15890	15890	15890	15890	0
135	20240315	182100	974737170	15890	15890	15890	15890	0
136	20240315	182000	974737170	15890	15890	15890	15890	0
137	20240315	181900	974737170	15890	15890	15890	15890	0
138	20240315	181800	974737170	15890	15890	15890	15890	0
139	20240315	181700	974737170	15890	15890	15890	15890	0
140	20240315	181600	974737170	15890	15890	15890	15890	0
141	20240315	181500	974737170	15890	15890	15890	15890	0
142	20240315	181400	974737170	15890	15890	15890	15890	0
143	20240315	181300	974737170	15890	15890	15890	15890	0
144	20240315	181200	974737170	15890	15890	15890	15890	0
145	20240315	181100	974737170	15890	15890	15890	15890	0
146	20240315	181000	974737170	15890	15890	15890	15890	0
147	20240315	180900	974737170	15890	15890	15890	15890	0
148	20240315	180800	974737170	15890	15890	15890	15890	0
149	20240315	180700	974737170	15890	15890	15890	15890	0
150	20240315	180600	974737170	15890	15890	15890	15890	0
151	20240315	180500	974737170	15890	15890	15890	15890	0
152	20240315	180400	974737170	15890	15890	15890	15890	1437
153	20240315	180300	974737170	15890	15890	15890	15890	0
154	20240315	180200	974737170	15890	15890	15890	15890	0
155	20240315	180100	974737170	15890	15890	15890	15890	0
156	20240315	180000	974737170	15890	15890	15890	15890	0
157	20240315	175900	974737170	15890	15890	15890	15890	0
158	20240315	175800	974737170	15890	15890	15890	15890	0
159	20240315	175700	974737170	15890	15890	15890	15890	0
160	20240315	175600	974737170	15890	15890	15890	15890	0
161	20240315	175500	974737170	15890	15890	15890	15890	0
162	20240315	175400	974737170	15890	15890	15890	15890	0
163	20240315	175300	974737170	15890	15890	15890	15890	0
164	20240315	175200	974737170	15890	15890	15890	15890	0
165	20240315	175100	974737170	15890	15890	15890	15890	0
166	20240315	175000	974737170	15890	15890	15890	15890	0
167	20240315	174900	974737170	15890	15890	15890	15890	0
168	20240315	174800	974737170	15890	15890	15890	15890	0
169	20240315	174700	974737170	15890	15890	15890	15890	0
170	20240315	174600	974737170	15890	15890	15890	15890	0
171	20240315	174500	974737170	15890	15890	15890	15890	0
172	20240315	174400	974737170	15890	15890	15890	15890	0
173	20240315	174300	974737170	15890	15890	15890	15890	0
174	20240315	174200	974737170	15890	15890	15890	15890	0
175	20240315	174100	974737170	15890	15890	15890	15890	0
176	20240315	174000	974737170	15890	15890	15890	15890	0
177	20240315	173900	974737170	15890	15890	15890	15890	0
178	20240315	173800	974737170	15890	15890	15890	15890	0
179	20240315	173700	974737170	15890	15890	15890	15890	0
180	20240315	173600	974737170	15890	15890	15890	15890	0
181	20240315	173500	974737170	15890	15890	15890	15890	0
182	20240315	173400	974737170	15890	15890	15890	15890	1437
183	20240315	173300	974737170	15890	15890	15890	15890	0
184	20240315	173200	974737170	15890	15890	15890	15890	0
185	20240315	173100	974737170	15890	15890	15890	15890	0
186	20240315	173000	974737170	15890	15890	15890	15890	0
187	20240315	172900	974737170	15890	15890	15890	15890	0
188	20240315	172800	974737170	15890	15890	15890	15890	0
189	20240315	172700	974737170	15890	15890	15890	15890	0
190	20240315	172600	974737170	15890	15890	15890	15890	0
191	20240315	172500	974737170	15890	15890	15890	15890	0
192	20240315	172400	974737170	15890	15890	15890	15890	0
193	20240315	172300	974737170	15890	15890	15890	15890	0
194	20240315	172200	974737170	15890	15890	15890	15890	0
195	20240315	172100	974737170	15890	15890	15890	15890	0
196	20240315	172000	974737170	15890	15890	15890	15890	0
197	20240315	171900	974737170	15890	15890	15890	15890	0
198	20240315	171800	974737170	15890	15890	15890	15890	0
199	20240315	171700	974737170	15890	15890	15890	15890	0
200	20240315	171600	974737170	15890	15890	15890	15890	0
201	20240315	171500	974737170	15890	15890	15890	15890	0
202	20240315	171400	974737170	15890	15890	15890	15890	0
203	20240315	171300	974737170	15890	15890	15890	15890	0
204	20240315	171200	974737170	15890	15890	15890	15890	0
205	20240315	171100	974737170	15890	15890	15890	15890	0
206	20240315	171000	974737170	15890	15890	15890	15890	0
207	20240315	170900	974737170	15890	15890	15890	15890	0
208	20240315	170800	974737170	15890	15890	15890	15890	0
209	20240315	170700	974737170	15890	15890	15890	15890	0
210	20240315	170600	974737170	15890	15890	15890	15890	0
211	20240315	170500	974737170	15890	15890	15890	15890	0
212	20240315	170400	974737170	15890	15890	15890	15890	1437
213	20240315	170300	974737170	15890	15890	15890	15890	0
214	20240315	170200	974737170	15890	15890	15890	15890	0
215	20240315	170100	974737170	15890	15890	15890	15890	0
216	20240315	170000	974737170	15890	15890	15890	15890	0
217	20240315	165900	974737170	15890	15890	15890	15890	0
218	20240315	165800	974737170	15890	15890	15890	15890	0
219	20240315	165700	974737170	15890	15890	15890	15890	0
220	20240315	165600	974737170	15890	15890	15890	15890	0
221	20240315	165500	974737170	15890	15890	15890	15890	0
222	20240315	165400	974737170	15890	15890	15890	15890	0
223	20240315	165300	974737170	15890	15890	15890	15890	0
224	20240315	165200	974737170	15890	15890	15890	15890	0
225	20240315	165100	974737170	15890	15890	15890	15890	0
226	20240315	165000	974737170	15890	15890	15890	15890	0
227	20240315	164900	974737170	15890	15890	15890	15890	0
228	20240315	164800	974737170	15890	15890	15890	15890	0
229	20240315	164700	974737170	15890	15890	15890	15890	0
230	20240315	164600	974737170	15890	15890	15890	15890	0
231	20240315	164500	974737170	15890	15890	15890	15890	0
232	20240315	164400	974737170	15890	15890	15890	15890	0
233	20240315	164300	974737170	15890	15890	15890	15890	0
234	20240315	164200	974737170	15890	15890	15890	15890	0
235	20240315	164100	974737170	15890	15890	15890	15890	0
236	20240315	164000	974737170	15890	15890	15890	15890	0
237	20240315	163900	974737170	15890	15890	15890	15890	0
238	20240315	163800	974737170	15890	15890	15890	15890	0
239	20240315	163700	974737170	15890	15890	15890	15890	0
240	20240315	163600	974737170	15890	15890	15890	15890	0
241	20240315	163500	974737170	15890	15890	15890	15890	0
242	20240315	163400	974737170	15890	15890	15890	15890	1437
243	20240315	163300	974737170	15890	15890	15890	15890	0
244	20240315	163200	974737170	15890	15890	15890	15890	0
245	20240315	163100	974737170	15890	15890	15890	15890	0
246	20240315	163000	974737170	15890	15890	15890	15890	0
247	20240315	162900	974737170	15890	15890	15890	15890	0
248	20240315	162800	974737170	15890	15890	15890	15890	0
249	20240315	162700	974737170	15890	15890	15890	15890	0
250	20240315	162600	974737170	15890	15890	15890	15890	0
251	20240315	162500	974737170	15890	15890	15890	15890	0
252	20240315	162400	974737170	15890	15890	15890	15890	0
253	20240315	162300	974737170	15890	15890	15890	15890	0
254	20240315	162200	974737170	15890	15890	15890	15890	0
255	20240315	162100	974737170	15890	15890	15890	15890	0
256	20240315	162000	974737170	15890	15890	15890	15890	0
257	20240315	161900	974737170	15890	15890	15890	15890	0
258	20240315	161800	974737170	15890	15890	15890	15890	0
259	20240315	161700	974737170	15890	15890	15890	15890	0
260	20240315	161600	974737170	15890	15890	15890	15890	0
261	20240315	161500	974737170	15890	15890	15890	15890	0
262	20240315	161400	974737170	15890	15890	15890	15890	0
263	20240315	161300	974737170	15890	15890	15890	15890	0
264	20240315	161200	974737170	15890	15890	15890	15890	0
265	20240315	161100	974737170	15890	15890	15890	15890	0
266	20240315	161000	974737170	15890	15890	15890	15890	0
267	20240315	160900	974737170	15890	15890	15890	15890	0
268	20240315	160800	974737170	15890	15890	15890	15890	0
269	20240315	160700	974737170	15890	15890	15890	15890	0
270	20240315	160600	974737170	15890	15890	15890	15890	0
271	20240315	160500	974737170	15890	15890	15890	15890	0
272	20240315	160400	974737170	15890	15890	15890	15890	1437
273	20240315	160300	974737170	15890	15890	15890	15890	0
274	20240315	160200	974737170	15890	15890	15890	15890	0
275	20240315	160100	974737170	15890	15890	15890	15890	0
276	20240315	160000	974737170	15890	15890	15890	15890	0
277	20240315	155900	974737170	15890	15890	15890	15890	0
278	20240315	155800	974737170	15890	15890	15890	15890	0
279	20240315	155700	974737170	15890	15890	15890	15890	0
280	20240315	155600	974737170	15890	15890	15890	15890	0
281	20240315	155500	974737170	15890	15890	15890	15890	0
282	20240315	155400	974737170	15890	15890	15890	15890	0
283	20240315	155300	974737170	15890	15890	15890	15890	0
284	20240315	155200	974737170	15890	15890	15890	15890	0
285	20240315	155100	974737170	15890	15890	15890	15890	0
286	20240315	155000	974737170	15890	15890	15890	15890	0
287	20240315	154900	974737170	15890	15890	15890	15890	0
288	20240315	154800	974737170	15890	15890	15890	15890	0
289	20240315	154700	974737170	15890	15890	15890	15890	0
290	20240315	154600	974737170	15890	15890	15890	15890	0
291	20240315	154500	974737170	15890	15890	15890	15890	0
292	20240315	154400	974737170	15890	15890	15890	15890	0
293	20240315	154300	974737170	15890	15890	15890	15890	0
294	20240315	154200	974737170	15890	15890	15890	15890	0
295	20240315	154100	974737170	15890	15890	15890	15890	0
296	20240315	154000	974737170	15890	15890	15890	15890	0
297	20240315	153900	974737170	15890	15890	15890	15890	0
298	20240315	153800	974737170	15890	15890	15890	15890	0
299	20240315	153700	974737170	15890	15890	15890	15890	0
300	20240315	153600	974737170	15890	15890	15890	15890	0
301	20240315	153500	974737170	15890	15890	15890	15890	0
302	20240315	153400	974737170	15890	15890	15890	15890	1437
303	20240315	153300	974737170	15890	15890	15890	15890	0
304	20240315	153200	974737170	15890	15890	15890	15890	0
305	20240315	153100	974737170	15890	15890	15890	15890	0
306	20240315	153000	974737170	15890	15890	15890	15890	1437
307	20240315	152900	951903240	15870	15870	15870	15870	0
308	20240315	152800	951903240	15870	15870	15870	15870	0
309	20240315	152700	951903240	15870	15870	15870	15870	0
310	20240315	152600	951903240	15870	15870	15870	15870	0
311	20240315	152500	951903240	15870	15870	15870	15870	0
312	20240315	152400	951903240	15870	15870	15870	15870	0
313	20240315	152300	951903240	15870	15870	15870	15870	0
314	20240315	152200	951903240	15870	15870	15870	15870	0
315	20240315	152100	951903240	15870	15870	15870	15870	0
316	20240315	152000	951903240	15870	15870	15870	15870	0
317	20240315	151900	951903240	15870	15870	15890	15870	80
318	20240315	151800	950633620	15870	15860	15870	15860	2
319	20240315	151700	950601890	15870	15890	15890	15870	229
320	20240315	151600	946966220	15890	15890	15890	15890	81
321	20240315	151500	945679130	15890	15880	15890	15880	181
322	20240315	151400	942804760	15880	15880	15880	15880	309
323	20240315	151300	937897840	15880	15880	15880	15880	158
324	20240315	151200	935388800	15890	15890	15890	15890	1
325	20240315	151100	935372910	15890	15890	15890	15890	0
326	20240315	151000	935372910	15890	15830	15890	15830	412
327	20240315	150900	928832950	15890	15890	15890	15830	376
328	20240315	150800	922859750	15890	15890	15890	15890	12
329	20240315	150700	922669070	15890	15890	15900	15890	491
330	20240315	150600	914863160	15900	15880	15900	15880	662
331	20240315	150500	904342600	15870	15880	15880	15870	167
332	20240315	150400	901691300	15870	15860	15870	15860	453
333	20240315	150300	894502510	15860	15870	15870	15860	67
334	20240315	150200	893439310	15870	15870	15870	15860	264
335	20240315	150100	889249770	15860	15850	15860	15850	724
336	20240315	150000	877768950	15810	15810	15810	15810	385
337	20240315	145900	871682100	15850	15850	15850	15850	210
338	20240315	145800	868353600	15850	15850	15850	15850	0
339	20240315	145700	868353600	15850	15850	15850	15850	2
340	20240315	145600	868321900	15850	15850	15850	15850	0
341	20240315	145500	868321900	15850	15850	15850	15850	10
342	20240315	145400	868163400	15850	15850	15850	15850	34
343	20240315	145300	867624500	15860	15860	15860	15860	0
344	20240315	145200	867624500	15860	15860	15860	15860	0
345	20240315	145100	867624500	15860	15860	15860	15860	0
346	20240315	145000	867624500	15860	15850	15860	15800	521
347	20240315	144900	859372150	15860	15860	15860	15860	0
348	20240315	144800	859372150	15860	15850	15860	15850	94
349	20240315	144700	857881900	15850	15850	15850	15850	115
350	20240315	144600	856059150	15800	15800	15800	15800	61
351	20240315	144500	855095350	15800	15800	15800	15800	0
352	20240315	144400	855095350	15800	15800	15800	15800	23
353	20240315	144300	854731950	15860	15830	15860	15830	806
354	20240315	144200	841957580	15800	15800	15800	15800	150
355	20240315	144100	839587580	15800	15810	15830	15800	128
356	20240315	144000	837563880	15800	15800	15800	15800	18
357	20240315	143900	837279480	15800	15820	15820	15800	55
358	20240315	143800	836409560	15820	15820	15820	15820	5
359	20240315	143700	836330460	15820	15840	15840	15820	316
360	20240315	143600	831330040	15840	15840	15840	15840	10
361	20240315	143500	831171640	15840	15840	15840	15840	64
362	20240315	143400	830157880	15800	15800	15800	15800	0
363	20240315	143300	830157880	15800	15800	15800	15800	0
364	20240315	143200	830157880	15800	15800	15800	15800	200
365	20240315	143100	826997880	15800	15800	15800	15800	0
366	20240315	143000	826997880	15800	15800	15800	15800	9
367	20240315	142900	826855680	15830	15830	15830	15830	66
368	20240315	142800	825810900	15830	15850	15850	15830	114
369	20240315	142700	824006240	15830	15830	15830	15830	0
370	20240315	142600	824006240	15830	15830	15830	15830	0
371	20240315	142500	824006240	15830	15860	15860	15830	318
372	20240315	142400	818972210	15860	15860	15860	15860	36
373	20240315	142300	818401250	15860	15820	15860	15820	61
374	20240315	142200	817436190	15820	15820	15820	15820	7
375	20240315	142100	817325450	15820	15820	15820	15820	0
376	20240315	142000	817325450	15820	15820	15820	15820	27
377	20240315	141900	816898310	15850	15850	15850	15850	78
378	20240315	141800	815662010	15840	15840	15840	15840	600
379	20240315	141700	806158010	15840	15840	15840	15840	215
380	20240315	141600	802752410	15840	15850	15850	15840	114
381	20240315	141500	800946210	15850	15840	15850	15840	225
382	20240315	141400	797381740	15830	15840	15840	15830	21
383	20240315	141300	797049200	15830	15840	15840	15830	39
384	20240315	141200	796431630	15840	15840	15840	15840	0
385	20240315	141100	796431630	15840	15790	15840	15790	3144
386	20240315	141000	746784280	15790	15790	15790	15790	168
387	20240315	140900	744131560	15800	15800	15800	15800	602
388	20240315	140800	734619960	15800	15800	15800	15800	305
389	20240315	140700	729800960	15790	15790	15790	15790	300
390	20240315	140600	725063960	15790	15790	15800	15790	317
391	20240315	140500	720058520	15790	15800	15800	15790	201
392	20240315	140400	716882740	15800	15810	15810	15800	520
393	20240315	140300	708666540	15810	15810	15810	15810	0
394	20240315	140200	708666540	15810	15810	15810	15810	95
395	20240315	140100	707164590	15820	15820	15820	15820	0
396	20240315	140000	707164590	15820	15820	15820	15820	62
397	20240315	135900	706183750	15820	15820	15820	15820	61
398	20240315	135800	705218730	15840	15840	15840	15840	45
399	20240315	135700	704505930	15820	15830	15830	15820	209
400	20240315	135600	701198620	15830	15830	15830	15830	36
401	20240315	135500	700628740	15830	15830	15830	15830	150
402	20240315	135400	698254240	15850	15850	15850	15850	43
403	20240315	135300	697572690	15850	15850	15850	15850	291
404	20240315	135200	692960340	15850	15850	15850	15850	20
405	20240315	135100	692643340	15840	15840	15840	15830	35
406	20240315	135000	692089140	15840	15840	15840	15840	140
407	20240315	134900	689871540	15850	15830	15850	15830	52
408	20240315	134800	689047940	15830	15830	15830	15830	105
409	20240315	134700	687385790	15830	15830	15830	15830	440
410	20240315	134600	680420590	15830	15830	15830	15830	6
411	20240315	134500	680325610	15830	15830	15830	15830	31
412	20240315	134400	679834880	15830	15810	15830	15810	211
413	20240315	134300	676496650	15820	15820	15820	15820	570
414	20240315	134200	667479250	15820	15810	15820	15810	25
415	20240315	134100	667083800	15810	15810	15810	15810	0
416	20240315	134000	667083800	15810	15810	15810	15810	0
417	20240315	133900	667083800	15810	15810	15810	15810	0
418	20240315	133800	667083800	15810	15810	15810	15810	0
419	20240315	133700	667083800	15810	15810	15810	15810	50
420	20240315	133600	666293300	15820	15820	15820	15820	103
421	20240315	133500	664663840	15810	15810	15810	15800	196
422	20240315	133400	661565100	15800	15800	15800	15800	30
423	20240315	133300	661091100	15800	15800	15800	15800	0
424	20240315	133200	661091100	15800	15800	15800	15800	5
425	20240315	133100	661012100	15800	15800	15800	15800	50
426	20240315	133000	660222100	15800	15810	15810	15800	33
427	20240315	132900	659700470	15820	15820	15820	15820	28
428	20240315	132800	659257510	15800	15800	15800	15800	0
429	20240315	132700	659257510	15800	15800	15800	15800	52
430	20240315	132600	658435910	15800	15810	15810	15800	134
431	20240315	132500	656318700	15820	15820	15820	15820	1
432	20240315	132400	656302880	15820	15810	15820	15810	64
433	20240315	132300	655291030	15810	15810	15810	15810	154
434	20240315	132200	652856290	15810	15810	15810	15810	0
435	20240315	132100	652856290	15810	15810	15810	15810	64
436	20240315	132000	651844450	15810	15810	15810	15810	25
437	20240315	131900	651449200	15810	15810	15810	15810	0
438	20240315	131800	651449200	15810	15810	15810	15810	4
439	20240315	131700	651385960	15810	15810	15810	15810	195
440	20240315	131600	648303010	15810	15810	15810	15810	0
441	20240315	131500	648303010	15810	15810	15810	15810	28
442	20240315	131400	647860330	15800	15800	15800	15800	1
443	20240315	131300	647844530	15800	15800	15800	15800	200
444	20240315	131200	644684530	15800	15800	15800	15800	0
445	20240315	131100	644684530	15800	15800	15800	15800	25
446	20240315	131000	644289530	15800	15790	15800	15790	134
447	20240315	130900	642173330	15800	15800	15800	15800	1
448	20240315	130800	642157530	15800	15790	15800	15790	36
449	20240315	130700	641588830	15790	15790	15790	15790	1
450	20240315	130600	641573040	15790	15790	15790	15790	2
451	20240315	130500	641541460	15790	15790	15790	15790	0
452	20240315	130400	641541460	15790	15780	15790	15780	20
453	20240315	130300	641225760	15780	15780	15800	15780	265
454	20240315	130200	637044040	15800	15790	15800	15790	114
455	20240315	130100	635243490	15790	15790	15790	15790	9
456	20240315	130000	635101380	15780	15780	15780	15780	1
457	20240315	125900	635085600	15780	15780	15780	15780	68
458	20240315	125800	634012560	15780	15780	15780	15780	0
459	20240315	125700	634012560	15780	15780	15780	15780	143
460	20240315	125600	631756020	15770	15770	15770	15770	5
461	20240315	125500	631677170	15770	15770	15770	15770	333
462	20240315	125400	626425760	15780	15780	15780	15780	103
463	20240315	125300	624800420	15780	15780	15780	15780	80
464	20240315	125200	623538020	15780	15780	15780	15780	1
465	20240315	125100	623522240	15770	15770	15770	15770	3
466	20240315	125000	623474930	15780	15780	15780	15780	112
467	20240315	124900	621707570	15780	15780	15780	15780	100
468	20240315	124800	620129570	15780	15780	15780	15780	100
469	20240315	124700	618551570	15770	15770	15770	15770	100
470	20240315	124600	616974570	15770	15770	15770	15770	0
471	20240315	124500	616974570	15770	15780	15780	15770	502
472	20240315	124400	609058010	15780	15780	15780	15780	13
473	20240315	124300	608852870	15780	15780	15780	15780	77
474	20240315	124200	607637810	15780	15780	15780	15780	12
475	20240315	124100	607448450	15780	15780	15780	15780	567
476	20240315	124000	598501190	15780	15770	15780	15770	58
477	20240315	123900	597586450	15760	15760	15760	15760	293
478	20240315	123800	592968770	15760	15760	15760	15760	55
479	20240315	123700	592101970	15760	15760	15760	15760	1
480	20240315	123600	592086210	15760	15760	15760	15760	0
481	20240315	123500	592086210	15760	15760	15760	15760	1
482	20240315	123400	592070450	15760	15760	15760	15760	0
483	20240315	123300	592070450	15760	15760	15760	15760	0
484	20240315	123200	592070450	15760	15760	15760	15760	1
485	20240315	123100	592054690	15780	15770	15780	15770	50
486	20240315	123000	591266170	15770	15770	15770	15770	200
487	20240315	122900	588112170	15770	15770	15770	15770	504
488	20240315	122800	580164090	15760	15750	15760	15750	558
489	20240315	122700	571375330	15750	15750	15750	15750	10
490	20240315	122600	571217830	15750	15750	15750	15750	265
491	20240315	122500	567044080	15750	15740	15750	15740	324
492	20240315	122400	561942080	15750	15750	15750	15750	114
493	20240315	122300	560146580	15750	15750	15750	15750	0
494	20240315	122200	560146580	15750	15750	15750	15750	10
495	20240315	122100	559989080	15740	15740	15750	15740	128
496	20240315	122000	557974140	15740	15740	15740	15740	100
497	20240315	121900	556400140	15740	15750	15750	15740	91
498	20240315	121800	554966900	15740	15740	15750	15740	266
499	20240315	121700	550779720	15750	15750	15750	15750	2
500	20240315	121600	550748220	15750	15750	15750	15750	23
501	20240315	121500	550385970	15740	15740	15740	15740	70
502	20240315	121400	549284170	15750	15750	15750	15750	18
503	20240315	121300	549000670	15750	15750	15750	15750	186
504	20240315	121200	546071170	15750	15750	15750	15750	244
505	20240315	121100	542228170	15750	15750	15750	15750	0
506	20240315	121000	542228170	15750	15750	15750	15750	69
507	20240315	120900	541141420	15750	15750	15750	15750	38
508	20240315	120800	540542920	15750	15750	15750	15750	56
509	20240315	120700	539660920	15750	15750	15750	15750	0
510	20240315	120600	539660920	15750	15750	15750	15750	20
511	20240315	120500	539345920	15750	15750	15750	15750	50
512	20240315	120400	538558420	15750	15750	15750	15750	5
513	20240315	120300	538479670	15750	15750	15750	15750	0
514	20240315	120200	538479670	15750	15750	15750	15750	0
515	20240315	120100	538479670	15750	15750	15750	15750	0
516	20240315	120000	538479670	15750	15750	15750	15750	20
517	20240315	115900	538164670	15750	15750	15750	15750	0
518	20240315	115800	538164670	15750	15750	15750	15750	70
519	20240315	115700	537062170	15750	15750	15750	15750	0
520	20240315	115600	537062170	15750	15750	15750	15750	0
521	20240315	115500	537062170	15750	15750	15750	15750	0
522	20240315	115400	537062170	15750	15750	15750	15750	6
523	20240315	115300	536967670	15750	15750	15750	15750	200
524	20240315	115200	533817670	15750	15740	15750	15740	1134
525	20240315	115100	515957570	15740	15740	15740	15740	0
526	20240315	115000	515957570	15740	15740	15740	15740	186
527	20240315	114900	513029930	15730	15730	15730	15730	3
528	20240315	114800	512982740	15740	15740	15740	15740	0
529	20240315	114700	512982740	15740	15740	15740	15740	0
530	20240315	114600	512982740	15740	15740	15740	15740	0
531	20240315	114500	512982740	15740	15740	15740	15740	0
532	20240315	114400	512982740	15740	15740	15740	15740	3
533	20240315	114300	512935520	15740	15740	15740	15740	0
534	20240315	114200	512935520	15740	15740	15740	15740	8
535	20240315	114100	512809600	15740	15740	15740	15740	0
536	20240315	114000	512809600	15740	15740	15740	15740	176
537	20240315	113900	510039360	15740	15730	15740	15730	25
538	20240315	113800	509645960	15740	15740	15740	15740	1
539	20240315	113700	509630220	15740	15740	15740	15740	0
540	20240315	113600	509630220	15740	15740	15740	15740	300
541	20240315	113500	504908220	15740	15740	15740	15740	262
542	20240315	113400	500784340	15740	15740	15740	15740	0
543	20240315	113300	500784340	15740	15740	15740	15740	2
544	20240315	113200	500752860	15750	15750	15750	15750	10
545	20240315	113100	500595360	15750	15740	15750	15740	573
546	20240315	113000	491576330	15740	15740	15740	15740	10
547	20240315	112900	491418930	15740	15740	15740	15740	0
548	20240315	112800	491418930	15740	15740	15740	15740	0
549	20240315	112700	491418930	15740	15740	15740	15740	0
550	20240315	112600	491418930	15740	15740	15740	15740	30
551	20240315	112500	490946730	15740	15740	15740	15740	150
552	20240315	112400	488585730	15740	15740	15740	15740	20
553	20240315	112300	488270930	15740	15750	15750	15740	25
554	20240315	112200	487877230	15740	15740	15740	15740	81
555	20240315	112100	486602290	15740	15740	15740	15740	1
556	20240315	112000	486586550	15740	15740	15740	15740	0
557	20240315	111900	486586550	15740	15740	15740	15740	232
558	20240315	111800	482934870	15730	15740	15740	15730	83
559	20240315	111700	481628950	15740	15740	15740	15740	30
560	20240315	111600	481156750	15740	15740	15740	15740	5
561	20240315	111500	481078050	15740	15740	15740	15740	75
562	20240315	111400	479897550	15730	15730	15730	15730	135
563	20240315	111300	477774000	15730	15730	15730	15730	68
564	20240315	111200	476704360	15740	15740	15740	15740	0
565	20240315	111100	476704360	15740	15740	15740	15740	0
566	20240315	111000	476704360	15740	15740	15740	15740	1
567	20240315	110900	476688620	15710	15710	15710	15710	11
568	20240315	110800	476515810	15740	15720	15740	15720	4
569	20240315	110700	476452910	15700	15710	15710	15700	200
570	20240315	110600	473311720	15720	15720	15730	15720	136
571	20240315	110500	471173690	15720	15700	15720	15700	661
572	20240315	110400	460783070	15700	15700	15700	15700	100
573	20240315	110300	459213070	15700	15700	15700	15700	6
574	20240315	110200	459118870	15700	15700	15700	15700	194
575	20240315	110100	456073070	15700	15700	15700	15700	9
576	20240315	110000	455931770	15690	15690	15690	15690	7
577	20240315	105900	455821940	15690	15690	15690	15690	100
578	20240315	105800	454252940	15690	15700	15700	15690	262
579	20240315	105700	450141040	15700	15700	15700	15700	1
580	20240315	105600	450125340	15700	15700	15700	15700	90
581	20240315	105500	448712340	15700	15700	15700	15700	1
582	20240315	105400	448696640	15700	15700	15700	15700	6
583	20240315	105300	448602440	15700	15700	15700	15700	0
584	20240315	105200	448602440	15700	15710	15710	15700	470
585	20240315	105100	441219090	15710	15710	15710	15710	0
586	20240315	105000	441219090	15710	15710	15710	15710	0
587	20240315	104900	441219090	15710	15670	15710	15670	8
588	20240315	104800	441093540	15670	15670	15670	15670	0
589	20240315	104700	441093540	15670	15670	15670	15670	0
590	20240315	104600	441093540	15670	15670	15670	15670	0
591	20240315	104500	441093540	15670	15670	15670	15670	1
592	20240315	104400	441077870	15660	15660	15660	15660	0
593	20240315	104300	441077870	15660	15660	15660	15660	0
594	20240315	104200	441077870	15660	15660	15660	15660	0
595	20240315	104100	441077870	15660	15660	15660	15660	0
596	20240315	104000	441077870	15660	15660	15660	15660	6
597	20240315	103900	440983910	15650	15650	15650	15650	0
598	20240315	103800	440983910	15650	15650	15650	15650	0
599	20240315	103700	440983910	15650	15690	15690	15650	2567
600	20240315	103600	400798990	15710	15710	15710	15710	88
601	20240315	103500	399416510	15710	15710	15710	15710	212
602	20240315	103400	396085990	15710	15710	15710	15710	0
603	20240315	103300	396085990	15710	15690	15710	15690	46
604	20240315	103200	395364230	15690	15690	15690	15690	3
605	20240315	103100	395317160	15660	15700	15700	15660	950
606	20240315	103000	380427980	15710	15710	15710	15710	5
607	20240315	102900	380349430	15710	15710	15710	15710	0
608	20240315	102800	380349430	15710	15720	15720	15710	21
609	20240315	102700	380019500	15710	15720	15720	15710	12
610	20240315	102600	379830900	15700	15700	15700	15700	50
611	20240315	102500	379045900	15700	15700	15700	15700	47
612	20240315	102400	378308000	15700	15700	15700	15700	0
613	20240315	102300	378308000	15700	15700	15700	15700	500
614	20240315	102200	370458000	15700	15700	15700	15700	50
615	20240315	102100	369673000	15700	15700	15700	15700	50
616	20240315	102000	368888000	15700	15700	15700	15700	0
617	20240315	101900	368888000	15700	15710	15710	15700	500
618	20240315	101800	361037380	15710	15710	15710	15710	41
619	20240315	101700	360393270	15710	15700	15710	15700	961
620	20240315	101600	345297940	15700	15670	15700	15670	25
621	20240315	101500	344906040	15670	15670	15670	15660	89
622	20240315	101400	343511860	15660	15700	15700	15660	401
623	20240315	101300	337230540	15700	15700	15700	15700	2
624	20240315	101200	337199140	15700	15700	15700	15700	1
625	20240315	101100	337183440	15700	15680	15700	15670	97
626	20240315	101000	335663220	15670	15670	15670	15670	0
627	20240315	100900	335663220	15670	15700	15700	15670	455
628	20240315	100800	328531850	15660	15660	15660	15660	0
629	20240315	100700	328531850	15660	15670	15670	15660	416
630	20240315	100600	322016250	15670	15690	15700	15670	101
631	20240315	100500	320430590	15700	15700	15700	15700	0
632	20240315	100400	320430590	15700	15700	15700	15700	83
633	20240315	100300	319127490	15700	15700	15700	15700	3
634	20240315	100200	319080390	15700	15700	15700	15700	93
635	20240315	100100	317620290	15700	15700	15700	15700	22
636	20240315	100000	317274890	15650	15700	15700	15650	161
637	20240315	095900	314750240	15700	15700	15700	15690	116
638	20240315	095800	312929050	15700	15700	15700	15700	0
639	20240315	095700	312929050	15700	15700	15700	15700	10
640	20240315	095600	312772050	15650	15650	15650	15650	28
641	20240315	095500	312333850	15650	15660	15660	15650	1106
642	20240315	095400	295023950	15650	15670	15670	15650	1482
643	20240315	095300	271822490	15670	15680	15680	15670	483
644	20240315	095200	264252590	15700	15700	15700	15700	1
645	20240315	095100	264236890	15700	15700	15700	15680	12
646	20240315	095000	264048690	15700	15700	15700	15700	11
647	20240315	094900	263875990	15680	15680	15680	15680	119
648	20240315	094800	262010070	15680	15670	15680	15670	26
649	20240315	094700	261602570	15670	15670	15670	15660	710
650	20240315	094600	250477850	15680	15680	15680	15680	129
651	20240315	094500	248455130	15680	15680	15680	15680	7
652	20240315	094400	248345370	15680	15700	15700	15680	1161
653	20240315	094300	230138940	15700	15700	15700	15690	18
654	20240315	094200	229856500	15700	15700	15700	15700	503
655	20240315	094100	221959400	15700	15700	15700	15700	58
656	20240315	094000	221048800	15700	15700	15700	15700	0
657	20240315	093900	221048800	15700	15690	15700	15690	140
658	20240315	093800	218852010	15700	15710	15710	15700	44
659	20240315	093700	218161160	15710	15710	15710	15700	198
660	20240315	093600	215051580	15710	15710	15710	15710	15
661	20240315	093500	214815930	15720	15720	15720	15720	81
662	20240315	093400	213542610	15720	15720	15720	15720	18
663	20240315	093300	213259650	15720	15740	15740	15720	120
664	20240315	093200	211372050	15730	15730	15730	15730	85
665	20240315	093100	210035000	15720	15720	15720	15720	97
666	20240315	093000	208510160	15710	15710	15710	15710	33
667	20240315	092900	207991730	15710	15710	15710	15710	55
668	20240315	092800	207127680	15710	15710	15710	15710	60
669	20240315	092700	206185080	15720	15710	15720	15710	606
670	20240315	092600	196664810	15700	15700	15700	15700	10
671	20240315	092500	196507810	15650	15670	15670	15650	590
672	20240315	092400	187269060	15650	15700	15700	15650	1020
673	20240315	092300	171297560	15680	15670	15680	15670	40
674	20240315	092200	170670660	15650	15680	15680	15650	416
675	20240315	092100	164153270	15710	15740	15740	15680	2493
676	20240315	092000	124983590	15740	15770	15770	15740	1122
677	20240315	091900	107311320	15780	15750	15780	15750	167
678	20240315	091800	104679260	15780	15770	15790	15750	1368
679	20240315	091700	83121620	15770	15770	15770	15770	20
680	20240315	091600	82806220	15790	15770	15790	15770	546
681	20240315	091500	74185800	15770	15770	15770	15770	26
682	20240315	091400	73775780	15770	15790	15790	15770	351
683	20240315	091300	68239450	15790	15780	15800	15770	83
684	20240315	091200	66930390	15800	15800	15800	15800	9
685	20240315	091100	66788190	15800	15800	15800	15800	210
686	20240315	091000	63470190	15800	15800	15800	15800	186
687	20240315	090900	60531390	15770	15780	15780	15770	201
688	20240315	090800	57361570	15760	15760	15760	15760	13
689	20240315	090700	57156690	15760	15760	15760	15760	243
690	20240315	090600	53327010	15800	15800	15800	15800	2
691	20240315	090500	53295410	15800	15800	15820	15780	2121
692	20240315	090400	19785190	15820	15860	15860	15810	615
693	20240315	090300	10051760	15860	15880	15880	15860	23
694	20240315	090200	9686800	15880	15880	15880	15880	2
695	20240315	090100	9655040	15880	15880	15880	15880	358
696	20240315	090000	3970000	15880	15880	15880	15880	250