KissMeData/224110/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	204200	944832840	15590	15590	15590	15590	834
3	20240321	204100	944832840	15590	15590	15590	15590	0
4	20240321	204000	944832840	15590	15590	15590	15590	0
5	20240321	203900	944832840	15590	15590	15590	15590	0
6	20240321	203800	944832840	15590	15590	15590	15590	0
7	20240321	203700	944832840	15590	15590	15590	15590	0
8	20240321	203600	944832840	15590	15590	15590	15590	0
9	20240321	203500	944832840	15590	15590	15590	15590	0
10	20240321	203400	944832840	15590	15590	15590	15590	0
11	20240321	203300	944832840	15590	15590	15590	15590	0
12	20240321	203200	944832840	15590	15590	15590	15590	0
13	20240321	203100	944832840	15590	15590	15590	15590	0
14	20240321	203000	944832840	15590	15590	15590	15590	0
15	20240321	202900	944832840	15590	15590	15590	15590	0
16	20240321	202800	944832840	15590	15590	15590	15590	0
17	20240321	202700	944832840	15590	15590	15590	15590	0
18	20240321	202600	944832840	15590	15590	15590	15590	0
19	20240321	202500	944832840	15590	15590	15590	15590	0
20	20240321	202400	944832840	15590	15590	15590	15590	0
21	20240321	202300	944832840	15590	15590	15590	15590	0
22	20240321	202200	944832840	15590	15590	15590	15590	0
23	20240321	202100	944832840	15590	15590	15590	15590	0
24	20240321	202000	944832840	15590	15590	15590	15590	0
25	20240321	201900	944832840	15590	15590	15590	15590	0
26	20240321	201800	944832840	15590	15590	15590	15590	0
27	20240321	201700	944832840	15590	15590	15590	15590	0
28	20240321	201600	944832840	15590	15590	15590	15590	0
29	20240321	201500	944832840	15590	15590	15590	15590	0
30	20240321	201400	944832840	15590	15590	15590	15590	0
31	20240321	201300	944832840	15590	15590	15590	15590	0
32	20240321	201200	944832840	15590	15590	15590	15590	834
33	20240321	201100	944832840	15590	15590	15590	15590	0
34	20240321	201000	944832840	15590	15590	15590	15590	0
35	20240321	200900	944832840	15590	15590	15590	15590	0
36	20240321	200800	944832840	15590	15590	15590	15590	0
37	20240321	200700	944832840	15590	15590	15590	15590	0
38	20240321	200600	944832840	15590	15590	15590	15590	0
39	20240321	200500	944832840	15590	15590	15590	15590	0
40	20240321	200400	944832840	15590	15590	15590	15590	0
41	20240321	200300	944832840	15590	15590	15590	15590	0
42	20240321	200200	944832840	15590	15590	15590	15590	0
43	20240321	200100	944832840	15590	15590	15590	15590	0
44	20240321	200000	944832840	15590	15590	15590	15590	0
45	20240321	195900	944832840	15590	15590	15590	15590	0
46	20240321	195800	944832840	15590	15590	15590	15590	0
47	20240321	195700	944832840	15590	15590	15590	15590	0
48	20240321	195600	944832840	15590	15590	15590	15590	0
49	20240321	195500	944832840	15590	15590	15590	15590	0
50	20240321	195400	944832840	15590	15590	15590	15590	0
51	20240321	195300	944832840	15590	15590	15590	15590	0
52	20240321	195200	944832840	15590	15590	15590	15590	0
53	20240321	195100	944832840	15590	15590	15590	15590	0
54	20240321	195000	944832840	15590	15590	15590	15590	0
55	20240321	194900	944832840	15590	15590	15590	15590	0
56	20240321	194800	944832840	15590	15590	15590	15590	0
57	20240321	194700	944832840	15590	15590	15590	15590	0
58	20240321	194600	944832840	15590	15590	15590	15590	0
59	20240321	194500	944832840	15590	15590	15590	15590	0
60	20240321	194400	944832840	15590	15590	15590	15590	0
61	20240321	194300	944832840	15590	15590	15590	15590	0
62	20240321	194200	944832840	15590	15590	15590	15590	834
63	20240321	194100	944832840	15590	15590	15590	15590	0
64	20240321	194000	944832840	15590	15590	15590	15590	0
65	20240321	193900	944832840	15590	15590	15590	15590	0
66	20240321	193800	944832840	15590	15590	15590	15590	0
67	20240321	193700	944832840	15590	15590	15590	15590	0
68	20240321	193600	944832840	15590	15590	15590	15590	0
69	20240321	193500	944832840	15590	15590	15590	15590	0
70	20240321	193400	944832840	15590	15590	15590	15590	0
71	20240321	193300	944832840	15590	15590	15590	15590	0
72	20240321	193200	944832840	15590	15590	15590	15590	0
73	20240321	193100	944832840	15590	15590	15590	15590	0
74	20240321	193000	944832840	15590	15590	15590	15590	0
75	20240321	192900	944832840	15590	15590	15590	15590	0
76	20240321	192800	944832840	15590	15590	15590	15590	0
77	20240321	192700	944832840	15590	15590	15590	15590	0
78	20240321	192600	944832840	15590	15590	15590	15590	0
79	20240321	192500	944832840	15590	15590	15590	15590	0
80	20240321	192400	944832840	15590	15590	15590	15590	0
81	20240321	192300	944832840	15590	15590	15590	15590	0
82	20240321	192200	944832840	15590	15590	15590	15590	0
83	20240321	192100	944832840	15590	15590	15590	15590	0
84	20240321	192000	944832840	15590	15590	15590	15590	0
85	20240321	191900	944832840	15590	15590	15590	15590	0
86	20240321	191800	944832840	15590	15590	15590	15590	0
87	20240321	191700	944832840	15590	15590	15590	15590	0
88	20240321	191600	944832840	15590	15590	15590	15590	0
89	20240321	191500	944832840	15590	15590	15590	15590	0
90	20240321	191400	944832840	15590	15590	15590	15590	0
91	20240321	191300	944832840	15590	15590	15590	15590	0
92	20240321	191200	944832840	15590	15590	15590	15590	834
93	20240321	191100	944832840	15590	15590	15590	15590	0
94	20240321	191000	944832840	15590	15590	15590	15590	0
95	20240321	190900	944832840	15590	15590	15590	15590	0
96	20240321	190800	944832840	15590	15590	15590	15590	0
97	20240321	190700	944832840	15590	15590	15590	15590	0
98	20240321	190600	944832840	15590	15590	15590	15590	0
99	20240321	190500	944832840	15590	15590	15590	15590	0
100	20240321	190400	944832840	15590	15590	15590	15590	0
101	20240321	190300	944832840	15590	15590	15590	15590	0
102	20240321	190200	944832840	15590	15590	15590	15590	0
103	20240321	190100	944832840	15590	15590	15590	15590	0
104	20240321	190000	944832840	15590	15590	15590	15590	0
105	20240321	185900	944832840	15590	15590	15590	15590	0
106	20240321	185800	944832840	15590	15590	15590	15590	0
107	20240321	185700	944832840	15590	15590	15590	15590	0
108	20240321	185600	944832840	15590	15590	15590	15590	0
109	20240321	185500	944832840	15590	15590	15590	15590	0
110	20240321	185400	944832840	15590	15590	15590	15590	0
111	20240321	185300	944832840	15590	15590	15590	15590	0
112	20240321	185200	944832840	15590	15590	15590	15590	0
113	20240321	185100	944832840	15590	15590	15590	15590	0
114	20240321	185000	944832840	15590	15590	15590	15590	0
115	20240321	184900	944832840	15590	15590	15590	15590	0
116	20240321	184800	944832840	15590	15590	15590	15590	0
117	20240321	184700	944832840	15590	15590	15590	15590	0
118	20240321	184600	944832840	15590	15590	15590	15590	0
119	20240321	184500	944832840	15590	15590	15590	15590	0
120	20240321	184400	944832840	15590	15590	15590	15590	0
121	20240321	184300	944832840	15590	15590	15590	15590	0
122	20240321	184200	944832840	15590	15590	15590	15590	834
123	20240321	184100	944832840	15590	15590	15590	15590	0
124	20240321	184000	944832840	15590	15590	15590	15590	0
125	20240321	183900	944832840	15590	15590	15590	15590	0
126	20240321	183800	944832840	15590	15590	15590	15590	0
127	20240321	183700	944832840	15590	15590	15590	15590	0
128	20240321	183600	944832840	15590	15590	15590	15590	0
129	20240321	183500	944832840	15590	15590	15590	15590	0
130	20240321	183400	944832840	15590	15590	15590	15590	0
131	20240321	183300	944832840	15590	15590	15590	15590	0
132	20240321	183200	944832840	15590	15590	15590	15590	0
133	20240321	183100	944832840	15590	15590	15590	15590	0
134	20240321	183000	944832840	15590	15590	15590	15590	0
135	20240321	182900	944832840	15590	15590	15590	15590	0
136	20240321	182800	944832840	15590	15590	15590	15590	0
137	20240321	182700	944832840	15590	15590	15590	15590	0
138	20240321	182600	944832840	15590	15590	15590	15590	0
139	20240321	182500	944832840	15590	15590	15590	15590	0
140	20240321	182400	944832840	15590	15590	15590	15590	0
141	20240321	182300	944832840	15590	15590	15590	15590	0
142	20240321	182200	944832840	15590	15590	15590	15590	0
143	20240321	182100	944832840	15590	15590	15590	15590	0
144	20240321	182000	944832840	15590	15590	15590	15590	0
145	20240321	181900	944832840	15590	15590	15590	15590	0
146	20240321	181800	944832840	15590	15590	15590	15590	0
147	20240321	181700	944832840	15590	15590	15590	15590	0
148	20240321	181600	944832840	15590	15590	15590	15590	0
149	20240321	181500	944832840	15590	15590	15590	15590	0
150	20240321	181400	944832840	15590	15590	15590	15590	0
151	20240321	181300	944832840	15590	15590	15590	15590	0
152	20240321	181200	944832840	15590	15590	15590	15590	834
153	20240321	181100	944832840	15590	15590	15590	15590	0
154	20240321	181000	944832840	15590	15590	15590	15590	0
155	20240321	180900	944832840	15590	15590	15590	15590	0
156	20240321	180800	944832840	15590	15590	15590	15590	0
157	20240321	180700	944832840	15590	15590	15590	15590	0
158	20240321	180600	944832840	15590	15590	15590	15590	0
159	20240321	180500	944832840	15590	15590	15590	15590	0
160	20240321	180400	944832840	15590	15590	15590	15590	0
161	20240321	180300	944832840	15590	15590	15590	15590	0
162	20240321	180200	944832840	15590	15590	15590	15590	0
163	20240321	180100	944832840	15590	15590	15590	15590	0
164	20240321	180000	944832840	15590	15590	15590	15590	0
165	20240321	175900	944832840	15590	15590	15590	15590	0
166	20240321	175800	944832840	15590	15590	15590	15590	0
167	20240321	175700	944832840	15590	15590	15590	15590	0
168	20240321	175600	944832840	15590	15590	15590	15590	0
169	20240321	175500	944832840	15590	15590	15590	15590	0
170	20240321	175400	944832840	15590	15590	15590	15590	0
171	20240321	175300	944832840	15590	15590	15590	15590	0
172	20240321	175200	944832840	15590	15590	15590	15590	0
173	20240321	175100	944832840	15590	15590	15590	15590	0
174	20240321	175000	944832840	15590	15590	15590	15590	0
175	20240321	174900	944832840	15590	15590	15590	15590	0
176	20240321	174800	944832840	15590	15590	15590	15590	0
177	20240321	174700	944832840	15590	15590	15590	15590	0
178	20240321	174600	944832840	15590	15590	15590	15590	0
179	20240321	174500	944832840	15590	15590	15590	15590	0
180	20240321	174400	944832840	15590	15590	15590	15590	0
181	20240321	174300	944832840	15590	15590	15590	15590	0
182	20240321	174200	944832840	15590	15590	15590	15590	834
183	20240321	174100	944832840	15590	15590	15590	15590	0
184	20240321	174000	944832840	15590	15590	15590	15590	0
185	20240321	173900	944832840	15590	15590	15590	15590	0
186	20240321	173800	944832840	15590	15590	15590	15590	0
187	20240321	173700	944832840	15590	15590	15590	15590	0
188	20240321	173600	944832840	15590	15590	15590	15590	0
189	20240321	173500	944832840	15590	15590	15590	15590	0
190	20240321	173400	944832840	15590	15590	15590	15590	0
191	20240321	173300	944832840	15590	15590	15590	15590	0
192	20240321	173200	944832840	15590	15590	15590	15590	0
193	20240321	173100	944832840	15590	15590	15590	15590	0
194	20240321	173000	944832840	15590	15590	15590	15590	0
195	20240321	172900	944832840	15590	15590	15590	15590	0
196	20240321	172800	944832840	15590	15590	15590	15590	0
197	20240321	172700	944832840	15590	15590	15590	15590	0
198	20240321	172600	944832840	15590	15590	15590	15590	0
199	20240321	172500	944832840	15590	15590	15590	15590	0
200	20240321	172400	944832840	15590	15590	15590	15590	0
201	20240321	172300	944832840	15590	15590	15590	15590	0
202	20240321	172200	944832840	15590	15590	15590	15590	0
203	20240321	172100	944832840	15590	15590	15590	15590	0
204	20240321	172000	944832840	15590	15590	15590	15590	0
205	20240321	171900	944832840	15590	15590	15590	15590	0
206	20240321	171800	944832840	15590	15590	15590	15590	0
207	20240321	171700	944832840	15590	15590	15590	15590	0
208	20240321	171600	944832840	15590	15590	15590	15590	0
209	20240321	171500	944832840	15590	15590	15590	15590	0
210	20240321	171400	944832840	15590	15590	15590	15590	0
211	20240321	171300	944832840	15590	15590	15590	15590	0
212	20240321	171200	944832840	15590	15590	15590	15590	834
213	20240321	171100	944832840	15590	15590	15590	15590	0
214	20240321	171000	944832840	15590	15590	15590	15590	0
215	20240321	170900	944832840	15590	15590	15590	15590	0
216	20240321	170800	944832840	15590	15590	15590	15590	0
217	20240321	170700	944832840	15590	15590	15590	15590	0
218	20240321	170600	944832840	15590	15590	15590	15590	0
219	20240321	170500	944832840	15590	15590	15590	15590	0
220	20240321	170400	944832840	15590	15590	15590	15590	0
221	20240321	170300	944832840	15590	15590	15590	15590	0
222	20240321	170200	944832840	15590	15590	15590	15590	0
223	20240321	170100	944832840	15590	15590	15590	15590	0
224	20240321	170000	944832840	15590	15590	15590	15590	0
225	20240321	165900	944832840	15590	15590	15590	15590	0
226	20240321	165800	944832840	15590	15590	15590	15590	0
227	20240321	165700	944832840	15590	15590	15590	15590	0
228	20240321	165600	944832840	15590	15590	15590	15590	0
229	20240321	165500	944832840	15590	15590	15590	15590	0
230	20240321	165400	944832840	15590	15590	15590	15590	0
231	20240321	165300	944832840	15590	15590	15590	15590	0
232	20240321	165200	944832840	15590	15590	15590	15590	0
233	20240321	165100	944832840	15590	15590	15590	15590	0
234	20240321	165000	944832840	15590	15590	15590	15590	0
235	20240321	164900	944832840	15590	15590	15590	15590	0
236	20240321	164800	944832840	15590	15590	15590	15590	0
237	20240321	164700	944832840	15590	15590	15590	15590	0
238	20240321	164600	944832840	15590	15590	15590	15590	0
239	20240321	164500	944832840	15590	15590	15590	15590	0
240	20240321	164400	944832840	15590	15590	15590	15590	0
241	20240321	164300	944832840	15590	15590	15590	15590	0
242	20240321	164200	944832840	15590	15590	15590	15590	834
243	20240321	164100	944832840	15590	15590	15590	15590	0
244	20240321	164000	944832840	15590	15590	15590	15590	0
245	20240321	163900	944832840	15590	15590	15590	15590	0
246	20240321	163800	944832840	15590	15590	15590	15590	0
247	20240321	163700	944832840	15590	15590	15590	15590	0
248	20240321	163600	944832840	15590	15590	15590	15590	0
249	20240321	163500	944832840	15590	15590	15590	15590	0
250	20240321	163400	944832840	15590	15590	15590	15590	0
251	20240321	163300	944832840	15590	15590	15590	15590	0
252	20240321	163200	944832840	15590	15590	15590	15590	0
253	20240321	163100	944832840	15590	15590	15590	15590	0
254	20240321	163000	944832840	15590	15590	15590	15590	0
255	20240321	162900	944832840	15590	15590	15590	15590	0
256	20240321	162800	944832840	15590	15590	15590	15590	0
257	20240321	162700	944832840	15590	15590	15590	15590	0
258	20240321	162600	944832840	15590	15590	15590	15590	0
259	20240321	162500	944832840	15590	15590	15590	15590	0
260	20240321	162400	944832840	15590	15590	15590	15590	0
261	20240321	162300	944832840	15590	15590	15590	15590	0
262	20240321	162200	944832840	15590	15590	15590	15590	0
263	20240321	162100	944832840	15590	15590	15590	15590	0
264	20240321	162000	944832840	15590	15590	15590	15590	0
265	20240321	161900	944832840	15590	15590	15590	15590	0
266	20240321	161800	944832840	15590	15590	15590	15590	0
267	20240321	161700	944832840	15590	15590	15590	15590	0
268	20240321	161600	944832840	15590	15590	15590	15590	0
269	20240321	161500	944832840	15590	15590	15590	15590	0
270	20240321	161400	944832840	15590	15590	15590	15590	0
271	20240321	161300	944832840	15590	15590	15590	15590	0
272	20240321	161200	944832840	15590	15590	15590	15590	834
273	20240321	161100	944832840	15590	15590	15590	15590	0
274	20240321	161000	944832840	15590	15590	15590	15590	0
275	20240321	160900	944832840	15590	15590	15590	15590	0
276	20240321	160800	944832840	15590	15590	15590	15590	0
277	20240321	160700	944832840	15590	15590	15590	15590	0
278	20240321	160600	944832840	15590	15590	15590	15590	0
279	20240321	160500	944832840	15590	15590	15590	15590	0
280	20240321	160400	944832840	15590	15590	15590	15590	0
281	20240321	160300	944832840	15590	15590	15590	15590	0
282	20240321	160200	944832840	15590	15590	15590	15590	0
283	20240321	160100	944832840	15590	15590	15590	15590	0
284	20240321	160000	944832840	15590	15590	15590	15590	0
285	20240321	155900	944832840	15590	15590	15590	15590	0
286	20240321	155800	944832840	15590	15590	15590	15590	0
287	20240321	155700	944832840	15590	15590	15590	15590	0
288	20240321	155600	944832840	15590	15590	15590	15590	0
289	20240321	155500	944832840	15590	15590	15590	15590	0
290	20240321	155400	944832840	15590	15590	15590	15590	0
291	20240321	155300	944832840	15590	15590	15590	15590	0
292	20240321	155200	944832840	15590	15590	15590	15590	0
293	20240321	155100	944832840	15590	15590	15590	15590	0
294	20240321	155000	944832840	15590	15590	15590	15590	0
295	20240321	154900	944832840	15590	15590	15590	15590	0
296	20240321	154800	944832840	15590	15590	15590	15590	0
297	20240321	154700	944832840	15590	15590	15590	15590	0
298	20240321	154600	944832840	15590	15590	15590	15590	0
299	20240321	154500	944832840	15590	15590	15590	15590	0
300	20240321	154400	944832840	15590	15590	15590	15590	0
301	20240321	154300	944832840	15590	15590	15590	15590	0
302	20240321	154200	944832840	15590	15590	15590	15590	834
303	20240321	154100	944832840	15590	15590	15590	15590	0
304	20240321	154000	944832840	15590	15590	15590	15590	0
305	20240321	153900	944832840	15590	15590	15590	15590	0
306	20240321	153800	944832840	15590	15590	15590	15590	0
307	20240321	153700	944832840	15590	15590	15590	15590	0
308	20240321	153600	944832840	15590	15590	15590	15590	0
309	20240321	153500	944832840	15590	15590	15590	15590	0
310	20240321	153400	944832840	15590	15590	15590	15590	0
311	20240321	153300	944832840	15590	15590	15590	15590	0
312	20240321	153200	944832840	15590	15590	15590	15590	0
313	20240321	153100	944832840	15590	15590	15590	15590	0
314	20240321	153000	944832840	15590	15590	15590	15590	834
315	20240321	152900	931830780	15670	15670	15670	15670	0
316	20240321	152800	931830780	15670	15670	15670	15670	0
317	20240321	152700	931830780	15670	15670	15670	15670	0
318	20240321	152600	931830780	15670	15670	15670	15670	0
319	20240321	152500	931830780	15670	15670	15670	15670	0
320	20240321	152400	931830780	15670	15670	15670	15670	0
321	20240321	152300	931830780	15670	15670	15670	15670	0
322	20240321	152200	931830780	15670	15670	15670	15670	0
323	20240321	152100	931830780	15670	15670	15670	15670	0
324	20240321	152000	931830780	15670	15670	15670	15670	0
325	20240321	151900	931830780	15670	15670	15670	15670	0
326	20240321	151800	931830780	15670	15600	15670	15600	2
327	20240321	151700	931799510	15670	15610	15670	15600	101
328	20240321	151600	930223790	15670	15670	15670	15670	0
329	20240321	151500	930223790	15670	15630	15670	15600	202
330	20240321	151400	927066870	15670	15630	15670	15630	2
331	20240321	151300	927035570	15670	15670	15670	15670	0
332	20240321	151200	927035570	15670	15670	15670	15670	1
333	20240321	151100	927019900	15630	15630	15670	15630	554
334	20240321	151000	918360760	15670	15630	15670	15630	173
335	20240321	150900	915656690	15670	15670	15670	15670	0
336	20240321	150800	915656690	15670	15670	15670	15670	1
337	20240321	150700	915641020	15630	15630	15630	15630	37
338	20240321	150600	915062710	15670	15640	15670	15640	80
339	20240321	150500	913811480	15680	15680	15680	15680	0
340	20240321	150400	913811480	15680	15680	15680	15680	0
341	20240321	150300	913811480	15680	15640	15680	15640	19
342	20240321	150200	913514180	15640	15630	15640	15610	93
343	20240321	150100	912061580	15620	15600	15620	15600	103
344	20240321	150000	910453660	15620	15620	15620	15600	52
345	20240321	145900	909642420	15600	15610	15610	15600	31
346	20240321	145800	909158660	15620	15620	15620	15610	425
347	20240321	145700	902523030	15680	15680	15680	15680	0
348	20240321	145600	902523030	15680	15680	15680	15620	20
349	20240321	145500	902210510	15690	15690	15690	15690	0
350	20240321	145400	902210510	15690	15650	15690	15650	301
351	20240321	145300	897493880	15680	15680	15680	15680	0
352	20240321	145200	897493880	15680	15630	15680	15630	8
353	20240321	145100	897368790	15680	15680	15680	15680	0
354	20240321	145000	897368790	15680	15680	15680	15680	0
355	20240321	144900	897368790	15680	15680	15680	15680	0
356	20240321	144800	897368790	15680	15610	15680	15610	28
357	20240321	144700	896931580	15670	15670	15670	15670	0
358	20240321	144600	896931580	15670	15620	15670	15620	2
359	20240321	144500	896900290	15680	15650	15680	15650	17
360	20240321	144400	896634210	15680	15680	15680	15680	0
361	20240321	144300	896634210	15680	15680	15680	15680	0
362	20240321	144200	896634210	15680	15680	15680	15680	0
363	20240321	144100	896634210	15680	15680	15680	15680	0
364	20240321	144000	896634210	15680	15680	15680	15680	0
365	20240321	143900	896634210	15680	15650	15680	15650	45
366	20240321	143800	895929930	15650	15650	15650	15650	0
367	20240321	143700	895929930	15650	15650	15650	15650	0
368	20240321	143600	895929930	15650	15640	15650	15620	354
369	20240321	143500	890399370	15650	15650	15650	15650	0
370	20240321	143400	890399370	15650	15650	15650	15650	0
371	20240321	143300	890399370	15650	15650	15650	15650	1
372	20240321	143200	890383720	15640	15640	15640	15640	70
373	20240321	143100	889288920	15640	15640	15640	15640	1
374	20240321	143000	889273280	15620	15640	15640	15620	438
375	20240321	142900	882429440	15650	15650	15650	15650	0
376	20240321	142800	882429440	15650	15640	15650	15640	236
377	20240321	142700	878738380	15650	15650	15650	15650	0
378	20240321	142600	878738380	15650	15650	15650	15640	44
379	20240321	142500	878050110	15650	15640	15650	15640	246
380	20240321	142400	874202660	15640	15630	15640	15630	20
381	20240321	142300	873889960	15640	15650	15650	15640	18
382	20240321	142200	873608310	15650	15650	15650	15640	213
383	20240321	142100	870275810	15690	15690	15690	15690	0
384	20240321	142000	870275810	15690	15690	15690	15690	0
385	20240321	141900	870275810	15690	15690	15690	15690	0
386	20240321	141800	870275810	15690	15650	15690	15650	97
387	20240321	141700	868757720	15690	15690	15690	15690	0
388	20240321	141600	868757720	15690	15690	15690	15690	0
389	20240321	141500	868757720	15690	15660	15690	15650	141
390	20240321	141400	866550290	15690	15690	15690	15690	0
391	20240321	141300	866550290	15690	15660	15690	15660	101
392	20240321	141200	864968600	15690	15690	15690	15690	1
393	20240321	141100	864952910	15680	15680	15690	15680	51
394	20240321	141000	864153220	15680	15660	15680	15660	21
395	20240321	140900	863823980	15680	15680	15680	15680	14
396	20240321	140800	863604460	15700	15700	15700	15700	0
397	20240321	140700	863604460	15700	15700	15700	15700	0
398	20240321	140600	863604460	15700	15700	15700	15700	1
399	20240321	140500	863588760	15690	15690	15690	15690	0
400	20240321	140400	863588760	15690	15690	15690	15690	0
401	20240321	140300	863588760	15690	15690	15690	15690	0
402	20240321	140200	863588760	15690	15690	15690	15690	300
403	20240321	140100	858881760	15690	15690	15690	15690	0
404	20240321	140000	858881760	15690	15690	15690	15690	1
405	20240321	135900	858866070	15650	15650	15650	15650	129
406	20240321	135800	856847220	15650	15650	15650	15650	0
407	20240321	135700	856847220	15650	15660	15660	15650	70
408	20240321	135600	855751610	15660	15650	15660	15650	10
409	20240321	135500	855595020	15650	15650	15650	15650	142
410	20240321	135400	853372720	15650	15650	15650	15650	299
411	20240321	135300	848693370	15650	15650	15650	15650	15
412	20240321	135200	848458620	15650	15650	15650	15650	0
413	20240321	135100	848458620	15650	15660	15660	15650	59
414	20240321	135000	847535050	15660	15680	15680	15660	26
415	20240321	134900	847127530	15690	15690	15690	15690	3
416	20240321	134800	847080460	15710	15710	15710	15710	0
417	20240321	134700	847080460	15710	15710	15710	15710	0
418	20240321	134600	847080460	15710	15710	15710	15710	0
419	20240321	134500	847080460	15710	15710	15710	15710	0
420	20240321	134400	847080460	15710	15710	15710	15710	40
421	20240321	134300	846452060	15710	15710	15710	15710	18
422	20240321	134200	846169280	15710	15710	15710	15660	22
423	20240321	134100	845823710	15710	15710	15710	15710	0
424	20240321	134000	845823710	15710	15710	15710	15710	0
425	20240321	133900	845823710	15710	15710	15710	15710	10
426	20240321	133800	845666610	15710	15660	15710	15650	235
427	20240321	133700	841986080	15700	15700	15700	15700	57
428	20240321	133600	841091180	15700	15700	15700	15700	80
429	20240321	133500	839835180	15700	15700	15700	15700	0
430	20240321	133400	839835180	15700	15700	15700	15700	1
431	20240321	133300	839819480	15660	15670	15670	15660	2
432	20240321	133200	839788150	15660	15660	15660	15660	0
433	20240321	133100	839788150	15660	15660	15660	15660	0
434	20240321	133000	839788150	15660	15660	15660	15660	26
435	20240321	132900	839380990	15700	15700	15700	15700	2
436	20240321	132800	839349590	15700	15700	15700	15700	14
437	20240321	132700	839129790	15710	15710	15710	15710	0
438	20240321	132600	839129790	15710	15710	15710	15710	0
439	20240321	132500	839129790	15710	15710	15710	15710	0
440	20240321	132400	839129790	15710	15710	15710	15710	0
441	20240321	132300	839129790	15710	15670	15710	15660	64
442	20240321	132200	838126900	15710	15710	15710	15710	0
443	20240321	132100	838126900	15710	15710	15710	15710	0
444	20240321	132000	838126900	15710	15710	15710	15710	0
445	20240321	131900	838126900	15710	15710	15710	15710	0
446	20240321	131800	838126900	15710	15710	15710	15710	0
447	20240321	131700	838126900	15710	15710	15710	15710	0
448	20240321	131600	838126900	15710	15710	15710	15710	0
449	20240321	131500	838126900	15710	15710	15710	15710	0
450	20240321	131400	838126900	15710	15710	15710	15710	16
451	20240321	131300	837875540	15670	15670	15670	15670	15
452	20240321	131200	837640490	15710	15710	15710	15710	0
453	20240321	131100	837640490	15710	15710	15710	15710	1
454	20240321	131000	837624780	15670	15670	15670	15670	26
455	20240321	130900	837217360	15670	15700	15700	15670	300
456	20240321	130800	832512460	15700	15700	15720	15700	41
457	20240321	130700	831868720	15700	15710	15710	15700	187
458	20240321	130600	828932110	15710	15710	15710	15710	29
459	20240321	130500	828476520	15720	15720	15720	15720	0
460	20240321	130400	828476520	15720	15720	15720	15720	1
461	20240321	130300	828460800	15720	15730	15730	15720	23
462	20240321	130200	828099060	15730	15730	15730	15730	1
463	20240321	130100	828083330	15720	15720	15720	15720	36
464	20240321	130000	827517410	15730	15730	15730	15730	0
465	20240321	125900	827517410	15730	15730	15730	15730	1
466	20240321	125800	827501680	15720	15730	15730	15720	164
467	20240321	125700	824922600	15740	15750	15770	15740	576
468	20240321	125600	815849510	15740	15700	15740	15700	738
469	20240321	125500	804253070	15700	15690	15700	15680	263
470	20240321	125400	800127160	15690	15610	15690	15610	101
471	20240321	125300	798550470	15690	15680	15690	15680	31
472	20240321	125200	798064210	15690	15690	15690	15690	0
473	20240321	125100	798064210	15690	15690	15690	15690	0
474	20240321	125000	798064210	15690	15620	15690	15610	27
475	20240321	124900	797642600	15740	15740	15740	15740	2
476	20240321	124800	797611120	15740	15740	15740	15740	0
477	20240321	124700	797611120	15740	15720	15750	15720	975
478	20240321	124600	782266500	15740	15740	15740	15740	0
479	20240321	124500	782266500	15740	15740	15740	15740	0
480	20240321	124400	782266500	15740	15650	15740	15650	48
481	20240321	124300	781514290	15600	15600	15600	15600	94
482	20240321	124200	780047890	15650	15620	15650	15620	433
483	20240321	124100	773284280	15650	15650	15650	15650	0
484	20240321	124000	773284280	15650	15620	15650	15620	38
485	20240321	123900	772690600	15590	15620	15620	15590	101
486	20240321	123800	771115980	15620	15620	15620	15620	0
487	20240321	123700	771115980	15620	15620	15620	15620	0
488	20240321	123600	771115980	15620	15610	15620	15610	2
489	20240321	123500	771084750	15610	15610	15610	15610	8
490	20240321	123400	770959870	15610	15600	15610	15600	67
491	20240321	123300	769914660	15560	15610	15610	15560	459
492	20240321	123200	762766770	15620	15580	15620	15580	74
493	20240321	123100	761613390	15610	15610	15610	15610	1
494	20240321	123000	761597780	15580	15580	15580	15580	26
495	20240321	122900	761192700	15610	15610	15610	15610	0
496	20240321	122800	761192700	15610	15610	15610	15610	1
497	20240321	122700	761177090	15610	15610	15610	15610	1
498	20240321	122600	761161480	15620	15620	15620	15620	0
499	20240321	122500	761161480	15620	15570	15620	15570	2
500	20240321	122400	761130290	15570	15560	15570	15560	1042
501	20240321	122300	744906630	15560	15600	15600	15560	777
502	20240321	122200	732810910	15590	15590	15590	15580	372
503	20240321	122100	727014100	15580	15580	15580	15580	20
504	20240321	122000	726702500	15590	15590	15590	15590	1
505	20240321	121900	726686910	15660	15660	15660	15660	0
506	20240321	121800	726686910	15660	15660	15660	15660	0
507	20240321	121700	726686910	15660	15660	15660	15660	0
508	20240321	121600	726686910	15660	15660	15660	15660	0
509	20240321	121500	726686910	15660	15660	15660	15660	0
510	20240321	121400	726686910	15660	15600	15660	15600	52
511	20240321	121300	725875650	15670	15670	15670	15670	1
512	20240321	121200	725859980	15600	15600	15600	15600	10
513	20240321	121100	725703980	15600	15600	15600	15600	84
514	20240321	121000	724393580	15670	15600	15670	15600	27
515	20240321	120900	723972310	15670	15670	15670	15670	0
516	20240321	120800	723972310	15670	15660	15670	15660	195
517	20240321	120700	720918600	15660	15660	15660	15660	0
518	20240321	120600	720918600	15660	15600	15660	15600	8
519	20240321	120500	720793740	15660	15660	15660	15660	0
520	20240321	120400	720793740	15660	15660	15660	15660	0
521	20240321	120300	720793740	15660	15580	15660	15580	2
522	20240321	120200	720762500	15580	15590	15590	15580	40
523	20240321	120100	720139090	15670	15590	15670	15590	176
524	20240321	120000	717390390	15610	15610	15610	15610	0
525	20240321	115900	717390390	15610	15590	15610	15580	115
526	20240321	115800	715598060	15620	15620	15620	15620	0
527	20240321	115700	715598060	15620	15610	15620	15610	50
528	20240321	115600	714817230	15610	15610	15610	15610	0
529	20240321	115500	714817230	15610	15580	15610	15580	52
530	20240321	115400	714007040	15610	15610	15610	15610	0
531	20240321	115300	714007040	15610	15600	15610	15600	2
532	20240321	115200	713975830	15570	15570	15570	15570	50
533	20240321	115100	713197330	15610	15610	15610	15610	0
534	20240321	115000	713197330	15610	15610	15610	15550	89
535	20240321	114900	711812370	15560	15600	15600	15560	60
536	20240321	114800	710878370	15610	15610	15610	15610	0
537	20240321	114700	710878370	15610	15610	15610	15610	0
538	20240321	114600	710878370	15610	15580	15610	15550	201
539	20240321	114500	707751220	15610	15600	15610	15570	168
540	20240321	114400	705135330	15610	15610	15610	15610	0
541	20240321	114300	705135330	15610	15600	15610	15570	109
542	20240321	114200	703438010	15610	15600	15610	15600	110
543	20240321	114100	701721060	15600	15600	15600	15600	6
544	20240321	114000	701627460	15600	15600	15600	15600	7
545	20240321	113900	701518260	15600	15600	15600	15600	17
546	20240321	113800	701253060	15600	15570	15600	15570	32
547	20240321	113700	700754760	15600	15600	15600	15600	21
548	20240321	113600	700427160	15570	15570	15600	15570	201
549	20240321	113500	697297560	15600	15600	15600	15570	190
550	20240321	113400	694337270	15600	15600	15600	15600	1
551	20240321	113300	694321670	15590	15610	15610	15590	17
552	20240321	113200	694056560	15600	15600	15600	15600	44
553	20240321	113100	693370160	15600	15610	15610	15600	711
554	20240321	113000	682276700	15610	15610	15610	15610	26
555	20240321	112900	681870840	15630	15630	15630	15620	130
556	20240321	112800	679839040	15610	15610	15620	15610	20
557	20240321	112700	679526830	15610	15620	15620	15610	306
558	20240321	112600	674748650	15630	15630	15630	15630	153
559	20240321	112500	672357260	15620	15630	15630	15620	92
560	20240321	112400	670920170	15630	15630	15630	15630	401
561	20240321	112300	664652540	15630	15630	15630	15630	0
562	20240321	112200	664652540	15630	15700	15700	15630	1716
563	20240321	112100	637789290	15750	15750	15750	15750	1
564	20240321	112000	637773540	15700	15740	15740	15700	1500
565	20240321	111900	614179680	15800	15760	15800	15740	673
566	20240321	111800	603579320	15800	15800	15800	15800	2
567	20240321	111700	603547720	15770	15770	15770	15770	25
568	20240321	111600	603153470	15810	15820	15820	15760	430
569	20240321	111500	596372500	15770	15770	15820	15770	56
570	20240321	111400	595489320	15820	15770	15820	15770	87
571	20240321	111300	594117280	15820	15820	15820	15820	1
572	20240321	111200	594101460	15770	15790	15790	15770	473
573	20240321	111100	586636760	15830	15830	15830	15830	0
574	20240321	111000	586636760	15830	15780	15830	15780	28
575	20240321	110900	586194870	15830	15830	15830	15830	0
576	20240321	110800	586194870	15830	15790	15830	15790	237
577	20240321	110700	582452600	15830	15830	15830	15830	0
578	20240321	110600	582452600	15830	15800	15830	15800	17
579	20240321	110500	582183970	15830	15810	15830	15800	305
580	20240321	110400	577364900	15830	15830	15830	15830	1
581	20240321	110300	577349070	15840	15810	15840	15810	12
582	20240321	110200	577159320	15850	15850	15850	15850	0
583	20240321	110100	577159320	15850	15850	15850	15850	0
584	20240321	110000	577159320	15850	15850	15850	15850	1
585	20240321	105900	577143470	15800	15800	15800	15800	200
586	20240321	105800	573983470	15790	15790	15790	15790	165
587	20240321	105700	571378120	15850	15850	15850	15800	502
588	20240321	105600	563441450	15840	15840	15840	15840	118
589	20240321	105500	561572330	15840	15840	15840	15840	1
590	20240321	105400	561556490	15810	15840	15840	15810	8
591	20240321	105300	561429900	15830	15820	15830	15820	299
592	20240321	105200	556698120	15820	15820	15820	15820	1
593	20240321	105100	556682300	15810	15800	15810	15800	130
594	20240321	105000	554627300	15850	15800	15850	15800	28
595	20240321	104900	554184850	15850	15850	15850	15850	0
596	20240321	104800	554184850	15850	15850	15850	15850	82
597	20240321	104700	552885150	15850	15850	15850	15850	0
598	20240321	104600	552885150	15850	15850	15850	15850	0
599	20240321	104500	552885150	15850	15850	15850	15850	78
600	20240321	104400	551648850	15850	15850	15850	15850	0
601	20240321	104300	551648850	15850	15850	15850	15850	0
602	20240321	104200	551648850	15850	15840	15850	15840	184
603	20240321	104100	548734250	15830	15830	15830	15800	256
604	20240321	104000	544684190	15810	15820	15830	15810	511
605	20240321	103900	536603560	15820	15820	15820	15810	4
606	20240321	103800	536540300	15820	15820	15820	15820	1
607	20240321	103700	536524480	15810	15810	15810	15810	0
608	20240321	103600	536524480	15810	15810	15810	15810	19
609	20240321	103500	536224090	15820	15820	15820	15820	1
610	20240321	103400	536208270	15830	15820	15830	15820	49
611	20240321	103300	535433050	15810	15810	15810	15810	0
612	20240321	103200	535433050	15810	15800	15810	15800	123
613	20240321	103100	533489120	15810	15790	15810	15780	126
614	20240321	103000	531500710	15790	15790	15790	15780	13
615	20240321	102900	531295470	15800	15790	15800	15790	3
616	20240321	102800	531248090	15780	15780	15780	15780	31
617	20240321	102700	530758910	15810	15810	15810	15810	0
618	20240321	102600	530758910	15810	15810	15810	15780	68
619	20240321	102500	529685580	15790	15810	15810	15790	98
620	20240321	102400	528137760	15810	15810	15810	15810	0
621	20240321	102300	528137760	15810	15810	15810	15810	0
622	20240321	102200	528137760	15810	15810	15810	15810	0
623	20240321	102100	528137760	15810	15780	15810	15780	71
624	20240321	102000	527017350	15810	15790	15810	15780	133
625	20240321	101900	524917250	15810	15800	15810	15800	11
626	20240321	101800	524743440	15800	15800	15800	15800	0
627	20240321	101700	524743440	15800	15800	15800	15800	225
628	20240321	101600	521188440	15810	15810	15810	15810	0
629	20240321	101500	521188440	15810	15810	15810	15810	0
630	20240321	101400	521188440	15810	15810	15810	15810	8
631	20240321	101300	521061960	15810	15810	15810	15800	28
632	20240321	101200	520619290	15810	15810	15810	15810	113
633	20240321	101100	518832760	15820	15820	15820	15820	8
634	20240321	101000	518706200	15830	15830	15830	15830	1
635	20240321	100900	518690370	15820	15810	15820	15810	7
636	20240321	100800	518579640	15820	15810	15820	15810	2
637	20240321	100700	518548010	15800	15800	15800	15800	339
638	20240321	100600	513191810	15800	15750	15800	15750	1821
639	20240321	100500	484497010	15750	15750	15750	15750	0
640	20240321	100400	484497010	15750	15730	15750	15730	36
641	20240321	100300	483930710	15750	15750	15750	15750	4
642	20240321	100200	483867710	15760	15760	15760	15760	1
643	20240321	100100	483851950	15730	15760	15760	15730	180
644	20240321	100000	481020520	15730	15760	15760	15730	36
645	20240321	095900	480454210	15760	15760	15760	15740	33
646	20240321	095800	479934710	15750	15750	15750	15750	1
647	20240321	095700	479918960	15760	15760	15760	15730	3
648	20240321	095600	479871710	15730	15730	15750	15730	269
649	20240321	095500	475640320	15760	15760	15760	15760	0
650	20240321	095400	475640320	15760	15750	15760	15740	79
651	20240321	095300	474396070	15740	15740	15740	15740	133
652	20240321	095200	472302650	15730	15730	15740	15730	460
653	20240321	095100	465066680	15740	15740	15740	15740	26
654	20240321	095000	464657440	15730	15750	15760	15730	2696
655	20240321	094900	422238930	15760	15770	15770	15760	900
656	20240321	094800	408054430	15770	15790	15790	15770	121
657	20240321	094700	406144230	15790	15790	15790	15790	100
658	20240321	094600	404565230	15780	15800	15800	15780	602
659	20240321	094500	395058820	15850	15810	15850	15800	175
660	20240321	094400	392291220	15820	15860	15860	15820	10
661	20240321	094300	392132980	15820	15830	15830	15820	49
662	20240321	094200	391357700	15860	15840	15860	15840	500
663	20240321	094100	383430250	15840	15850	15860	15840	436
664	20240321	094000	376518660	15860	15830	15870	15820	843
665	20240321	093900	363151860	15860	15850	15860	15850	102
666	20240321	093800	361535150	15840	15870	15870	15840	125
667	20240321	093700	359555120	15830	15830	15830	15830	34
668	20240321	093600	359016900	15870	15870	15870	15870	0
669	20240321	093500	359016900	15870	15870	15870	15870	0
670	20240321	093400	359016900	15870	15830	15870	15830	44
671	20240321	093300	358320340	15880	15870	15880	15870	10
672	20240321	093200	358161560	15880	15880	15880	15880	56
673	20240321	093100	357272280	15880	15860	15880	15860	490
674	20240321	093000	349496710	15820	15870	15870	15820	141
675	20240321	092900	347261860	15860	15860	15860	15850	305
676	20240321	092800	342426760	15860	15860	15860	15860	1
677	20240321	092700	342410900	15850	15850	15850	15850	37
678	20240321	092600	341824450	15880	15860	15880	15860	219
679	20240321	092500	338349920	15850	15830	15850	15830	260
680	20240321	092400	334229480	15850	15850	15850	15850	62
681	20240321	092300	333246780	15860	15860	15860	15850	282
682	20240321	092200	328776780	15850	15890	15890	15850	41
683	20240321	092100	328126890	15850	15890	15900	15850	474
684	20240321	092000	320598840	15900	15850	15900	15850	3146
685	20240321	091900	270634370	15850	15820	15870	15810	673
686	20240321	091800	259982090	15810	15730	15820	15730	1435
687	20240321	091700	237350860	15730	15720	15740	15720	681
688	20240321	091600	226640980	15720	15700	15720	15700	211
689	20240321	091500	223326540	15710	15710	15710	15710	21
690	20240321	091400	222996630	15700	15690	15700	15630	502
691	20240321	091300	215136140	15620	15680	15690	15620	2906
692	20240321	091200	169712770	15690	15680	15690	15620	4877
693	20240321	091100	93532350	15700	15700	15700	15700	0
694	20240321	091000	93532350	15700	15700	15700	15630	679
695	20240321	090900	82877010	15710	15700	15710	15700	71
696	20240321	090800	81762300	15710	15720	15720	15700	280
697	20240321	090700	77363490	15710	15650	15710	15650	1238
698	20240321	090600	57943870	15650	15670	15690	15570	2922
699	20240321	090500	12215530	15670	15650	15670	15620	157
700	20240321	090400	9758970	15620	15610	15660	15600	272
701	20240321	090300	5502580	15610	15580	15610	15580	3
702	20240321	090200	5455810	15620	15630	15630	15560	24
703	20240321	090100	5081720	15680	15550	15680	15550	110
704	20240321	090000	3364440	15550	15600	15600	15540	216