KissMeData/187870/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200900	120216720	15520	15520	15520	15520	348
3	20240329	200800	120216720	15520	15520	15520	15520	0
4	20240329	200700	120216720	15520	15520	15520	15520	0
5	20240329	200600	120216720	15520	15520	15520	15520	0
6	20240329	200500	120216720	15520	15520	15520	15520	0
7	20240329	200400	120216720	15520	15520	15520	15520	0
8	20240329	200300	120216720	15520	15520	15520	15520	0
9	20240329	200200	120216720	15520	15520	15520	15520	0
10	20240329	200100	120216720	15520	15520	15520	15520	0
11	20240329	200000	120216720	15520	15520	15520	15520	0
12	20240329	195900	120216720	15520	15520	15520	15520	0
13	20240329	195800	120216720	15520	15520	15520	15520	0
14	20240329	195700	120216720	15520	15520	15520	15520	0
15	20240329	195600	120216720	15520	15520	15520	15520	0
16	20240329	195500	120216720	15520	15520	15520	15520	0
17	20240329	195400	120216720	15520	15520	15520	15520	0
18	20240329	195300	120216720	15520	15520	15520	15520	0
19	20240329	195200	120216720	15520	15520	15520	15520	0
20	20240329	195100	120216720	15520	15520	15520	15520	0
21	20240329	195000	120216720	15520	15520	15520	15520	0
22	20240329	194900	120216720	15520	15520	15520	15520	0
23	20240329	194800	120216720	15520	15520	15520	15520	0
24	20240329	194700	120216720	15520	15520	15520	15520	0
25	20240329	194600	120216720	15520	15520	15520	15520	0
26	20240329	194500	120216720	15520	15520	15520	15520	0
27	20240329	194400	120216720	15520	15520	15520	15520	0
28	20240329	194300	120216720	15520	15520	15520	15520	0
29	20240329	194200	120216720	15520	15520	15520	15520	0
30	20240329	194100	120216720	15520	15520	15520	15520	0
31	20240329	194000	120216720	15520	15520	15520	15520	0
32	20240329	193900	120216720	15520	15520	15520	15520	348
33	20240329	193800	120216720	15520	15520	15520	15520	0
34	20240329	193700	120216720	15520	15520	15520	15520	0
35	20240329	193600	120216720	15520	15520	15520	15520	0
36	20240329	193500	120216720	15520	15520	15520	15520	0
37	20240329	193400	120216720	15520	15520	15520	15520	0
38	20240329	193300	120216720	15520	15520	15520	15520	0
39	20240329	193200	120216720	15520	15520	15520	15520	0
40	20240329	193100	120216720	15520	15520	15520	15520	0
41	20240329	193000	120216720	15520	15520	15520	15520	0
42	20240329	192900	120216720	15520	15520	15520	15520	0
43	20240329	192800	120216720	15520	15520	15520	15520	0
44	20240329	192700	120216720	15520	15520	15520	15520	0
45	20240329	192600	120216720	15520	15520	15520	15520	0
46	20240329	192500	120216720	15520	15520	15520	15520	0
47	20240329	192400	120216720	15520	15520	15520	15520	0
48	20240329	192300	120216720	15520	15520	15520	15520	0
49	20240329	192200	120216720	15520	15520	15520	15520	0
50	20240329	192100	120216720	15520	15520	15520	15520	0
51	20240329	192000	120216720	15520	15520	15520	15520	0
52	20240329	191900	120216720	15520	15520	15520	15520	0
53	20240329	191800	120216720	15520	15520	15520	15520	0
54	20240329	191700	120216720	15520	15520	15520	15520	0
55	20240329	191600	120216720	15520	15520	15520	15520	0
56	20240329	191500	120216720	15520	15520	15520	15520	0
57	20240329	191400	120216720	15520	15520	15520	15520	0
58	20240329	191300	120216720	15520	15520	15520	15520	0
59	20240329	191200	120216720	15520	15520	15520	15520	0
60	20240329	191100	120216720	15520	15520	15520	15520	0
61	20240329	191000	120216720	15520	15520	15520	15520	0
62	20240329	190900	120216720	15520	15520	15520	15520	348
63	20240329	190800	120216720	15520	15520	15520	15520	0
64	20240329	190700	120216720	15520	15520	15520	15520	0
65	20240329	190600	120216720	15520	15520	15520	15520	0
66	20240329	190500	120216720	15520	15520	15520	15520	0
67	20240329	190400	120216720	15520	15520	15520	15520	0
68	20240329	190300	120216720	15520	15520	15520	15520	0
69	20240329	190200	120216720	15520	15520	15520	15520	0
70	20240329	190100	120216720	15520	15520	15520	15520	0
71	20240329	190000	120216720	15520	15520	15520	15520	0
72	20240329	185900	120216720	15520	15520	15520	15520	0
73	20240329	185800	120216720	15520	15520	15520	15520	0
74	20240329	185700	120216720	15520	15520	15520	15520	0
75	20240329	185600	120216720	15520	15520	15520	15520	0
76	20240329	185500	120216720	15520	15520	15520	15520	0
77	20240329	185400	120216720	15520	15520	15520	15520	0
78	20240329	185300	120216720	15520	15520	15520	15520	0
79	20240329	185200	120216720	15520	15520	15520	15520	0
80	20240329	185100	120216720	15520	15520	15520	15520	0
81	20240329	185000	120216720	15520	15520	15520	15520	0
82	20240329	184900	120216720	15520	15520	15520	15520	0
83	20240329	184800	120216720	15520	15520	15520	15520	0
84	20240329	184700	120216720	15520	15520	15520	15520	0
85	20240329	184600	120216720	15520	15520	15520	15520	0
86	20240329	184500	120216720	15520	15520	15520	15520	0
87	20240329	184400	120216720	15520	15520	15520	15520	0
88	20240329	184300	120216720	15520	15520	15520	15520	0
89	20240329	184200	120216720	15520	15520	15520	15520	0
90	20240329	184100	120216720	15520	15520	15520	15520	0
91	20240329	184000	120216720	15520	15520	15520	15520	0
92	20240329	183900	120216720	15520	15520	15520	15520	348
93	20240329	183800	120216720	15520	15520	15520	15520	0
94	20240329	183700	120216720	15520	15520	15520	15520	0
95	20240329	183600	120216720	15520	15520	15520	15520	0
96	20240329	183500	120216720	15520	15520	15520	15520	0
97	20240329	183400	120216720	15520	15520	15520	15520	0
98	20240329	183300	120216720	15520	15520	15520	15520	0
99	20240329	183200	120216720	15520	15520	15520	15520	0
100	20240329	183100	120216720	15520	15520	15520	15520	0
101	20240329	183000	120216720	15520	15520	15520	15520	0
102	20240329	182900	120216720	15520	15520	15520	15520	0
103	20240329	182800	120216720	15520	15520	15520	15520	0
104	20240329	182700	120216720	15520	15520	15520	15520	0
105	20240329	182600	120216720	15520	15520	15520	15520	0
106	20240329	182500	120216720	15520	15520	15520	15520	0
107	20240329	182400	120216720	15520	15520	15520	15520	0
108	20240329	182300	120216720	15520	15520	15520	15520	0
109	20240329	182200	120216720	15520	15520	15520	15520	0
110	20240329	182100	120216720	15520	15520	15520	15520	0
111	20240329	182000	120216720	15520	15520	15520	15520	0
112	20240329	181900	120216720	15520	15520	15520	15520	0
113	20240329	181800	120216720	15520	15520	15520	15520	0
114	20240329	181700	120216720	15520	15520	15520	15520	0
115	20240329	181600	120216720	15520	15520	15520	15520	0
116	20240329	181500	120216720	15520	15520	15520	15520	0
117	20240329	181400	120216720	15520	15520	15520	15520	0
118	20240329	181300	120216720	15520	15520	15520	15520	0
119	20240329	181200	120216720	15520	15520	15520	15520	0
120	20240329	181100	120216720	15520	15520	15520	15520	0
121	20240329	181000	120216720	15520	15520	15520	15520	0
122	20240329	180900	120216720	15520	15520	15520	15520	348
123	20240329	180800	120216720	15520	15520	15520	15520	0
124	20240329	180700	120216720	15520	15520	15520	15520	0
125	20240329	180600	120216720	15520	15520	15520	15520	0
126	20240329	180500	120216720	15520	15520	15520	15520	0
127	20240329	180400	120216720	15520	15520	15520	15520	0
128	20240329	180300	120216720	15520	15520	15520	15520	0
129	20240329	180200	120216720	15520	15520	15520	15520	0
130	20240329	180100	120216720	15520	15520	15520	15520	0
131	20240329	180000	120216720	15520	15520	15520	15520	0
132	20240329	175900	120216720	15520	15520	15520	15520	0
133	20240329	175800	120216720	15520	15520	15520	15520	0
134	20240329	175700	120216720	15520	15520	15520	15520	0
135	20240329	175600	120216720	15520	15520	15520	15520	0
136	20240329	175500	120216720	15520	15520	15520	15520	0
137	20240329	175400	120216720	15520	15520	15520	15520	0
138	20240329	175300	120216720	15520	15520	15520	15520	0
139	20240329	175200	120216720	15520	15520	15520	15520	0
140	20240329	175100	120216720	15520	15520	15520	15520	0
141	20240329	175000	120216720	15520	15520	15520	15520	0
142	20240329	174900	120216720	15520	15520	15520	15520	0
143	20240329	174800	120216720	15520	15520	15520	15520	0
144	20240329	174700	120216720	15520	15520	15520	15520	0
145	20240329	174600	120216720	15520	15520	15520	15520	0
146	20240329	174500	120216720	15520	15520	15520	15520	0
147	20240329	174400	120216720	15520	15520	15520	15520	0
148	20240329	174300	120216720	15520	15520	15520	15520	0
149	20240329	174200	120216720	15520	15520	15520	15520	0
150	20240329	174100	120216720	15520	15520	15520	15520	0
151	20240329	174000	120216720	15520	15520	15520	15520	0
152	20240329	173900	120216720	15520	15520	15520	15520	348
153	20240329	173800	120216720	15520	15520	15520	15520	0
154	20240329	173700	120216720	15520	15520	15520	15520	0
155	20240329	173600	120216720	15520	15520	15520	15520	0
156	20240329	173500	120216720	15520	15520	15520	15520	0
157	20240329	173400	120216720	15520	15520	15520	15520	0
158	20240329	173300	120216720	15520	15520	15520	15520	0
159	20240329	173200	120216720	15520	15520	15520	15520	0
160	20240329	173100	120216720	15520	15520	15520	15520	0
161	20240329	173000	120216720	15520	15520	15520	15520	0
162	20240329	172900	120216720	15520	15520	15520	15520	0
163	20240329	172800	120216720	15520	15520	15520	15520	0
164	20240329	172700	120216720	15520	15520	15520	15520	0
165	20240329	172600	120216720	15520	15520	15520	15520	0
166	20240329	172500	120216720	15520	15520	15520	15520	0
167	20240329	172400	120216720	15520	15520	15520	15520	0
168	20240329	172300	120216720	15520	15520	15520	15520	0
169	20240329	172200	120216720	15520	15520	15520	15520	0
170	20240329	172100	120216720	15520	15520	15520	15520	0
171	20240329	172000	120216720	15520	15520	15520	15520	0
172	20240329	171900	120216720	15520	15520	15520	15520	0
173	20240329	171800	120216720	15520	15520	15520	15520	0
174	20240329	171700	120216720	15520	15520	15520	15520	0
175	20240329	171600	120216720	15520	15520	15520	15520	0
176	20240329	171500	120216720	15520	15520	15520	15520	0
177	20240329	171400	120216720	15520	15520	15520	15520	0
178	20240329	171300	120216720	15520	15520	15520	15520	0
179	20240329	171200	120216720	15520	15520	15520	15520	0
180	20240329	171100	120216720	15520	15520	15520	15520	0
181	20240329	171000	120216720	15520	15520	15520	15520	0
182	20240329	170900	120216720	15520	15520	15520	15520	348
183	20240329	170800	120216720	15520	15520	15520	15520	0
184	20240329	170700	120216720	15520	15520	15520	15520	0
185	20240329	170600	120216720	15520	15520	15520	15520	0
186	20240329	170500	120216720	15520	15520	15520	15520	0
187	20240329	170400	120216720	15520	15520	15520	15520	0
188	20240329	170300	120216720	15520	15520	15520	15520	0
189	20240329	170200	120216720	15520	15520	15520	15520	0
190	20240329	170100	120216720	15520	15520	15520	15520	0
191	20240329	170000	120216720	15520	15520	15520	15520	0
192	20240329	165900	120216720	15520	15520	15520	15520	0
193	20240329	165800	120216720	15520	15520	15520	15520	0
194	20240329	165700	120216720	15520	15520	15520	15520	0
195	20240329	165600	120216720	15520	15520	15520	15520	0
196	20240329	165500	120216720	15520	15520	15520	15520	0
197	20240329	165400	120216720	15520	15520	15520	15520	0
198	20240329	165300	120216720	15520	15520	15520	15520	0
199	20240329	165200	120216720	15520	15520	15520	15520	0
200	20240329	165100	120216720	15520	15520	15520	15520	0
201	20240329	165000	120216720	15520	15520	15520	15520	0
202	20240329	164900	120216720	15520	15520	15520	15520	0
203	20240329	164800	120216720	15520	15520	15520	15520	0
204	20240329	164700	120216720	15520	15520	15520	15520	0
205	20240329	164600	120216720	15520	15520	15520	15520	0
206	20240329	164500	120216720	15520	15520	15520	15520	0
207	20240329	164400	120216720	15520	15520	15520	15520	0
208	20240329	164300	120216720	15520	15520	15520	15520	0
209	20240329	164200	120216720	15520	15520	15520	15520	0
210	20240329	164100	120216720	15520	15520	15520	15520	0
211	20240329	164000	120216720	15520	15520	15520	15520	0
212	20240329	163900	120216720	15520	15520	15520	15520	348
213	20240329	163800	120216720	15520	15520	15520	15520	0
214	20240329	163700	120216720	15520	15520	15520	15520	0
215	20240329	163600	120216720	15520	15520	15520	15520	0
216	20240329	163500	120216720	15520	15520	15520	15520	0
217	20240329	163400	120216720	15520	15520	15520	15520	0
218	20240329	163300	120216720	15520	15520	15520	15520	0
219	20240329	163200	120216720	15520	15520	15520	15520	0
220	20240329	163100	120216720	15520	15520	15520	15520	0
221	20240329	163000	120216720	15520	15520	15520	15520	0
222	20240329	162900	120216720	15520	15520	15520	15520	0
223	20240329	162800	120216720	15520	15520	15520	15520	0
224	20240329	162700	120216720	15520	15520	15520	15520	0
225	20240329	162600	120216720	15520	15520	15520	15520	0
226	20240329	162500	120216720	15520	15520	15520	15520	0
227	20240329	162400	120216720	15520	15520	15520	15520	0
228	20240329	162300	120216720	15520	15520	15520	15520	0
229	20240329	162200	120216720	15520	15520	15520	15520	0
230	20240329	162100	120216720	15520	15520	15520	15520	0
231	20240329	162000	120216720	15520	15520	15520	15520	0
232	20240329	161900	120216720	15520	15520	15520	15520	0
233	20240329	161800	120216720	15520	15520	15520	15520	0
234	20240329	161700	120216720	15520	15520	15520	15520	0
235	20240329	161600	120216720	15520	15520	15520	15520	0
236	20240329	161500	120216720	15520	15520	15520	15520	0
237	20240329	161400	120216720	15520	15520	15520	15520	0
238	20240329	161300	120216720	15520	15520	15520	15520	0
239	20240329	161200	120216720	15520	15520	15520	15520	0
240	20240329	161100	120216720	15520	15520	15520	15520	0
241	20240329	161000	120216720	15520	15520	15520	15520	0
242	20240329	160900	120216720	15520	15520	15520	15520	348
243	20240329	160800	120216720	15520	15520	15520	15520	0
244	20240329	160700	120216720	15520	15520	15520	15520	0
245	20240329	160600	120216720	15520	15520	15520	15520	0
246	20240329	160500	120216720	15520	15520	15520	15520	0
247	20240329	160400	120216720	15520	15520	15520	15520	0
248	20240329	160300	120216720	15520	15520	15520	15520	0
249	20240329	160200	120216720	15520	15520	15520	15520	0
250	20240329	160100	120216720	15520	15520	15520	15520	0
251	20240329	160000	120216720	15520	15520	15520	15520	0
252	20240329	155900	120216720	15520	15520	15520	15520	0
253	20240329	155800	120216720	15520	15520	15520	15520	0
254	20240329	155700	120216720	15520	15520	15520	15520	0
255	20240329	155600	120216720	15520	15520	15520	15520	0
256	20240329	155500	120216720	15520	15520	15520	15520	0
257	20240329	155400	120216720	15520	15520	15520	15520	0
258	20240329	155300	120216720	15520	15520	15520	15520	0
259	20240329	155200	120216720	15520	15520	15520	15520	0
260	20240329	155100	120216720	15520	15520	15520	15520	0
261	20240329	155000	120216720	15520	15520	15520	15520	0
262	20240329	154900	120216720	15520	15520	15520	15520	0
263	20240329	154800	120216720	15520	15520	15520	15520	0
264	20240329	154700	120216720	15520	15520	15520	15520	0
265	20240329	154600	120216720	15520	15520	15520	15520	0
266	20240329	154500	120216720	15520	15520	15520	15520	0
267	20240329	154400	120216720	15520	15520	15520	15520	0
268	20240329	154300	120216720	15520	15520	15520	15520	0
269	20240329	154200	120216720	15520	15520	15520	15520	0
270	20240329	154100	120216720	15520	15520	15520	15520	0
271	20240329	154000	120216720	15520	15520	15520	15520	0
272	20240329	153900	120216720	15520	15520	15520	15520	348
273	20240329	153800	120216720	15520	15520	15520	15520	0
274	20240329	153700	120216720	15520	15520	15520	15520	0
275	20240329	153600	120216720	15520	15520	15520	15520	0
276	20240329	153500	120216720	15520	15520	15520	15520	0
277	20240329	153400	120216720	15520	15520	15520	15520	0
278	20240329	153300	120216720	15520	15520	15520	15520	0
279	20240329	153200	120216720	15520	15520	15520	15520	0
280	20240329	153100	120216720	15520	15520	15520	15520	0
281	20240329	153000	120216720	15520	15520	15520	15520	348
282	20240329	152900	114815760	15600	15600	15600	15600	0
283	20240329	152800	114815760	15600	15600	15600	15600	0
284	20240329	152700	114815760	15600	15600	15600	15600	0
285	20240329	152600	114815760	15600	15600	15600	15600	0
286	20240329	152500	114815760	15600	15600	15600	15600	0
287	20240329	152400	114815760	15600	15600	15600	15600	0
288	20240329	152300	114815760	15600	15600	15600	15600	0
289	20240329	152200	114815760	15600	15600	15600	15600	0
290	20240329	152100	114815760	15600	15600	15600	15600	0
291	20240329	152000	114815760	15600	15600	15600	15600	0
292	20240329	151900	114815760	15600	15600	15600	15600	0
293	20240329	151800	114815760	15600	15600	15600	15600	41
294	20240329	151700	114176160	15600	15600	15600	15600	0
295	20240329	151600	114176160	15600	15600	15600	15600	2
296	20240329	151500	114144960	15630	15630	15630	15630	0
297	20240329	151400	114144960	15630	15630	15630	15630	0
298	20240329	151300	114144960	15630	15630	15630	15630	2
299	20240329	151200	114113700	15630	15640	15640	15630	75
300	20240329	151100	112940950	15650	15650	15650	15650	0
301	20240329	151000	112940950	15650	15650	15650	15650	0
302	20240329	150900	112940950	15650	15650	15650	15650	0
303	20240329	150800	112940950	15650	15650	15650	15650	0
304	20240329	150700	112940950	15650	15650	15650	15650	0
305	20240329	150600	112940950	15650	15650	15650	15650	0
306	20240329	150500	112940950	15650	15650	15650	15650	1
307	20240329	150400	112925300	15600	15600	15600	15600	1
308	20240329	150300	112909700	15600	15600	15600	15600	8
309	20240329	150200	112784900	15600	15600	15600	15600	0
310	20240329	150100	112784900	15600	15600	15600	15600	0
311	20240329	150000	112784900	15600	15600	15600	15600	1
312	20240329	145900	112769300	15600	15570	15600	15570	13
313	20240329	145800	112566590	15570	15570	15570	15570	0
314	20240329	145700	112566590	15570	15570	15570	15570	0
315	20240329	145600	112566590	15570	15550	15570	15540	322
316	20240329	145500	107561340	15560	15580	15580	15560	275
317	20240329	145400	103280540	15580	15580	15580	15580	3
318	20240329	145300	103233800	15600	15600	15600	15600	0
319	20240329	145200	103233800	15600	15610	15610	15600	301
320	20240329	145100	98537340	15650	15650	15650	15650	0
321	20240329	145000	98537340	15650	15650	15650	15650	1
322	20240329	144900	98521690	15610	15620	15620	15610	28
323	20240329	144800	98084510	15650	15650	15650	15650	0
324	20240329	144700	98084510	15650	15650	15650	15650	0
325	20240329	144600	98084510	15650	15650	15650	15650	0
326	20240329	144500	98084510	15650	15650	15650	15650	33
327	20240329	144400	97568060	15650	15650	15650	15650	0
328	20240329	144300	97568060	15650	15650	15650	15650	0
329	20240329	144200	97568060	15650	15650	15650	15650	0
330	20240329	144100	97568060	15650	15650	15650	15650	0
331	20240329	144000	97568060	15650	15650	15650	15650	0
332	20240329	143900	97568060	15650	15650	15650	15650	0
333	20240329	143800	97568060	15650	15650	15650	15650	2
334	20240329	143700	97536760	15660	15660	15660	15660	17
335	20240329	143600	97270540	15660	15660	15660	15660	0
336	20240329	143500	97270540	15660	15660	15660	15660	6
337	20240329	143400	97176580	15680	15680	15680	15680	0
338	20240329	143300	97176580	15680	15680	15680	15680	50
339	20240329	143200	96392580	15680	15680	15680	15680	0
340	20240329	143100	96392580	15680	15680	15680	15680	447
341	20240329	143000	89383620	15680	15680	15680	15680	192
342	20240329	142900	86373060	15680	15680	15680	15680	0
343	20240329	142800	86373060	15680	15680	15680	15680	0
344	20240329	142700	86373060	15680	15680	15680	15680	0
345	20240329	142600	86373060	15680	15680	15680	15680	0
346	20240329	142500	86373060	15680	15680	15680	15680	0
347	20240329	142400	86373060	15680	15680	15680	15680	1
348	20240329	142300	86357380	15650	15650	15650	15650	33
349	20240329	142200	85840930	15650	15650	15650	15650	0
350	20240329	142100	85840930	15650	15650	15650	15650	50
351	20240329	142000	85058430	15680	15680	15680	15680	0
352	20240329	141900	85058430	15680	15680	15680	15680	20
353	20240329	141800	84744830	15680	15680	15680	15680	1
354	20240329	141700	84729150	15680	15680	15680	15680	0
355	20240329	141600	84729150	15680	15680	15680	15680	0
356	20240329	141500	84729150	15680	15680	15680	15680	0
357	20240329	141400	84729150	15680	15680	15680	15680	5
358	20240329	141300	84650750	15680	15680	15680	15680	0
359	20240329	141200	84650750	15680	15680	15680	15680	0
360	20240329	141100	84650750	15680	15680	15680	15680	30
361	20240329	141000	84180350	15680	15670	15680	15670	6
362	20240329	140900	84086320	15650	15650	15650	15650	65
363	20240329	140800	83069070	15650	15650	15650	15650	0
364	20240329	140700	83069070	15650	15650	15650	15650	0
365	20240329	140600	83069070	15650	15650	15650	15650	0
366	20240329	140500	83069070	15650	15650	15650	15650	0
367	20240329	140400	83069070	15650	15650	15650	15650	29
368	20240329	140300	82615220	15680	15680	15680	15680	0
369	20240329	140200	82615220	15680	15670	15680	15670	4
370	20240329	140100	82552530	15650	15650	15650	15650	3
371	20240329	140000	82505580	15650	15650	15650	15650	3
372	20240329	135900	82458630	15680	15680	15680	15680	40
373	20240329	135800	81831430	15680	15680	15680	15680	0
374	20240329	135700	81831430	15680	15680	15680	15680	0
375	20240329	135600	81831430	15680	15680	15680	15680	0
376	20240329	135500	81831430	15680	15680	15680	15680	2
377	20240329	135400	81800070	15650	15650	15650	15650	100
378	20240329	135300	80235070	15690	15690	15690	15690	0
379	20240329	135200	80235070	15690	15690	15690	15690	0
380	20240329	135100	80235070	15690	15690	15690	15690	0
381	20240329	135000	80235070	15690	15690	15690	15690	10
382	20240329	134900	80078170	15690	15690	15690	15690	0
383	20240329	134800	80078170	15690	15690	15690	15690	0
384	20240329	134700	80078170	15690	15690	15690	15690	0
385	20240329	134600	80078170	15690	15690	15690	15690	0
386	20240329	134500	80078170	15690	15690	15690	15690	0
387	20240329	134400	80078170	15690	15690	15690	15690	0
388	20240329	134300	80078170	15690	15690	15690	15690	0
389	20240329	134200	80078170	15690	15690	15690	15690	0
390	20240329	134100	80078170	15690	15690	15690	15690	21
391	20240329	134000	79748680	15690	15690	15690	15690	0
392	20240329	133900	79748680	15690	15690	15690	15690	0
393	20240329	133800	79748680	15690	15690	15690	15690	0
394	20240329	133700	79748680	15690	15690	15690	15690	0
395	20240329	133600	79748680	15690	15690	15690	15690	0
396	20240329	133500	79748680	15690	15650	15690	15650	20
397	20240329	133400	79435540	15640	15630	15640	15630	11
398	20240329	133300	79263550	15630	15630	15630	15630	1
399	20240329	133200	79247920	15620	15620	15620	15620	11
400	20240329	133100	79076100	15620	15620	15620	15620	0
401	20240329	133000	79076100	15620	15620	15620	15620	0
402	20240329	132900	79076100	15620	15620	15620	15620	0
403	20240329	132800	79076100	15620	15620	15620	15620	0
404	20240329	132700	79076100	15620	15620	15620	15620	0
405	20240329	132600	79076100	15620	15620	15620	15620	1
406	20240329	132500	79060480	15620	15610	15620	15610	103
407	20240329	132400	77451770	15600	15600	15600	15600	130
408	20240329	132300	75423770	15600	15600	15600	15600	0
409	20240329	132200	75423770	15600	15600	15600	15600	0
410	20240329	132100	75423770	15600	15600	15600	15600	328
411	20240329	132000	70306970	15600	15600	15600	15600	0
412	20240329	131900	70306970	15600	15600	15600	15600	0
413	20240329	131800	70306970	15600	15600	15600	15600	15
414	20240329	131700	70072970	15590	15590	15590	15590	0
415	20240329	131600	70072970	15590	15580	15590	15580	2
416	20240329	131500	70041800	15590	15590	15590	15590	9
417	20240329	131400	69901490	15600	15600	15600	15600	0
418	20240329	131300	69901490	15600	15600	15600	15600	5
419	20240329	131200	69823490	15600	15600	15600	15600	0
420	20240329	131100	69823490	15600	15600	15600	15600	5
421	20240329	131000	69745490	15600	15600	15600	15600	25
422	20240329	130900	69355490	15600	15600	15600	15600	17
423	20240329	130800	69090290	15600	15600	15600	15600	0
424	20240329	130700	69090290	15600	15600	15600	15600	1
425	20240329	130600	69074690	15600	15600	15600	15600	36
426	20240329	130500	68513090	15610	15610	15610	15610	0
427	20240329	130400	68513090	15610	15610	15610	15610	1
428	20240329	130300	68497480	15590	15590	15590	15590	1
429	20240329	130200	68481890	15580	15580	15580	15580	0
430	20240329	130100	68481890	15580	15580	15580	15580	0
431	20240329	130000	68481890	15580	15580	15580	15580	0
432	20240329	125900	68481890	15580	15580	15580	15580	0
433	20240329	125800	68481890	15580	15580	15580	15580	0
434	20240329	125700	68481890	15580	15580	15580	15580	0
435	20240329	125600	68481890	15580	15580	15580	15580	0
436	20240329	125500	68481890	15580	15580	15580	15580	0
437	20240329	125400	68481890	15580	15580	15580	15580	0
438	20240329	125300	68481890	15580	15580	15580	15580	53
439	20240329	125200	67656150	15580	15600	15600	15580	200
440	20240329	125100	64539040	15610	15610	15610	15610	0
441	20240329	125000	64539040	15610	15610	15610	15610	0
442	20240329	124900	64539040	15610	15610	15610	15610	0
443	20240329	124800	64539040	15610	15610	15610	15610	0
444	20240329	124700	64539040	15610	15610	15610	15610	0
445	20240329	124600	64539040	15610	15610	15610	15610	0
446	20240329	124500	64539040	15610	15610	15610	15610	1
447	20240329	124400	64523430	15610	15600	15610	15600	31
448	20240329	124300	64039820	15610	15610	15610	15610	0
449	20240329	124200	64039820	15610	15610	15610	15610	0
450	20240329	124100	64039820	15610	15610	15610	15610	0
451	20240329	124000	64039820	15610	15610	15610	15610	0
452	20240329	123900	64039820	15610	15610	15610	15610	0
453	20240329	123800	64039820	15610	15610	15610	15610	0
454	20240329	123700	64039820	15610	15610	15610	15610	0
455	20240329	123600	64039820	15610	15610	15610	15610	0
456	20240329	123500	64039820	15610	15610	15610	15610	0
457	20240329	123400	64039820	15610	15600	15610	15600	62
458	20240329	123300	63072610	15590	15590	15590	15590	39
459	20240329	123200	62464600	15590	15590	15590	15590	0
460	20240329	123100	62464600	15590	15590	15590	15590	0
461	20240329	123000	62464600	15590	15590	15590	15590	0
462	20240329	122900	62464600	15590	15590	15590	15590	0
463	20240329	122800	62464600	15590	15590	15590	15590	54
464	20240329	122700	61622740	15580	15580	15580	15580	0
465	20240329	122600	61622740	15580	15580	15580	15580	0
466	20240329	122500	61622740	15580	15580	15580	15580	5
467	20240329	122400	61544840	15580	15580	15580	15580	0
468	20240329	122300	61544840	15580	15580	15580	15580	0
469	20240329	122200	61544840	15580	15580	15580	15580	0
470	20240329	122100	61544840	15580	15580	15580	15580	0
471	20240329	122000	61544840	15580	15580	15580	15580	0
472	20240329	121900	61544840	15580	15580	15580	15580	0
473	20240329	121800	61544840	15580	15580	15580	15580	0
474	20240329	121700	61544840	15580	15580	15580	15580	8
475	20240329	121600	61420200	15590	15590	15590	15590	0
476	20240329	121500	61420200	15590	15590	15590	15590	0
477	20240329	121400	61420200	15590	15590	15590	15590	0
478	20240329	121300	61420200	15590	15590	15590	15590	1
479	20240329	121200	61404610	15580	15580	15580	15580	0
480	20240329	121100	61404610	15580	15580	15580	15580	0
481	20240329	121000	61404610	15580	15580	15580	15580	8
482	20240329	120900	61279970	15580	15580	15580	15580	0
483	20240329	120800	61279970	15580	15600	15600	15580	395
484	20240329	120700	55120990	15600	15600	15600	15600	1
485	20240329	120600	55105390	15590	15590	15590	15590	139
486	20240329	120500	52938380	15530	15530	15530	15530	0
487	20240329	120400	52938380	15530	15530	15530	15530	0
488	20240329	120300	52938380	15530	15530	15530	15530	1
489	20240329	120200	52922850	15590	15590	15590	15590	1
490	20240329	120100	52907260	15530	15530	15530	15530	0
491	20240329	120000	52907260	15530	15530	15530	15530	3
492	20240329	115900	52860670	15520	15520	15520	15520	0
493	20240329	115800	52860670	15520	15520	15520	15520	0
494	20240329	115700	52860670	15520	15520	15520	15520	0
495	20240329	115600	52860670	15520	15520	15520	15520	1
496	20240329	115500	52845150	15510	15510	15510	15510	1
497	20240329	115400	52829640	15590	15590	15590	15590	0
498	20240329	115300	52829640	15590	15590	15590	15590	0
499	20240329	115200	52829640	15590	15590	15590	15590	0
500	20240329	115100	52829640	15590	15590	15590	15590	0
501	20240329	115000	52829640	15590	15590	15590	15590	0
502	20240329	114900	52829640	15590	15590	15590	15590	0
503	20240329	114800	52829640	15590	15590	15590	15590	0
504	20240329	114700	52829640	15590	15590	15590	15590	0
505	20240329	114600	52829640	15590	15590	15590	15590	0
506	20240329	114500	52829640	15590	15590	15590	15590	0
507	20240329	114400	52829640	15590	15560	15590	15560	225
508	20240329	114300	49328100	15560	15560	15560	15560	0
509	20240329	114200	49328100	15560	15560	15560	15560	0
510	20240329	114100	49328100	15560	15560	15560	15560	0
511	20240329	114000	49328100	15560	15560	15560	15560	1
512	20240329	113900	49312540	15510	15510	15510	15510	0
513	20240329	113800	49312540	15510	15510	15510	15510	2
514	20240329	113700	49281520	15560	15560	15560	15560	0
515	20240329	113600	49281520	15560	15560	15560	15560	0
516	20240329	113500	49281520	15560	15560	15560	15560	0
517	20240329	113400	49281520	15560	15560	15560	15560	1
518	20240329	113300	49265960	15510	15550	15550	15510	1090
519	20240329	113200	32356230	15560	15560	15560	15560	30
520	20240329	113100	31889430	15560	15560	15560	15560	1
521	20240329	113000	31873870	15590	15590	15590	15590	0
522	20240329	112900	31873870	15590	15590	15590	15590	0
523	20240329	112800	31873870	15590	15590	15590	15590	0
524	20240329	112700	31873870	15590	15590	15590	15590	0
525	20240329	112600	31873870	15590	15590	15590	15590	0
526	20240329	112500	31873870	15590	15590	15590	15590	0
527	20240329	112400	31873870	15590	15590	15590	15590	0
528	20240329	112300	31873870	15590	15590	15590	15590	0
529	20240329	112200	31873870	15590	15590	15590	15590	0
530	20240329	112100	31873870	15590	15590	15590	15590	0
531	20240329	112000	31873870	15590	15590	15590	15590	0
532	20240329	111900	31873870	15590	15590	15590	15590	0
533	20240329	111800	31873870	15590	15590	15590	15590	0
534	20240329	111700	31873870	15590	15590	15590	15590	0
535	20240329	111600	31873870	15590	15590	15590	15590	0
536	20240329	111500	31873870	15590	15590	15590	15590	1
537	20240329	111400	31858280	15540	15540	15540	15540	0
538	20240329	111300	31858280	15540	15540	15540	15540	0
539	20240329	111200	31858280	15540	15540	15540	15540	2
540	20240329	111100	31827200	15540	15540	15540	15540	3
541	20240329	111000	31780580	15540	15540	15540	15540	0
542	20240329	110900	31780580	15540	15540	15540	15540	88
543	20240329	110800	30413060	15600	15600	15600	15600	0
544	20240329	110700	30413060	15600	15600	15600	15600	0
545	20240329	110600	30413060	15600	15600	15600	15600	0
546	20240329	110500	30413060	15600	15600	15600	15600	0
547	20240329	110400	30413060	15600	15600	15600	15600	0
548	20240329	110300	30413060	15600	15600	15600	15600	3
549	20240329	110200	30366260	15600	15600	15600	15600	0
550	20240329	110100	30366260	15600	15600	15600	15600	0
551	20240329	110000	30366260	15600	15600	15600	15600	0
552	20240329	105900	30366260	15600	15600	15600	15600	0
553	20240329	105800	30366260	15600	15600	15600	15600	12
554	20240329	105700	30179060	15600	15600	15600	15600	0
555	20240329	105600	30179060	15600	15600	15600	15600	0
556	20240329	105500	30179060	15600	15600	15600	15600	0
557	20240329	105400	30179060	15600	15600	15600	15600	0
558	20240329	105300	30179060	15600	15600	15600	15600	21
559	20240329	105200	29851460	15600	15600	15600	15600	0
560	20240329	105100	29851460	15600	15600	15600	15600	10
561	20240329	105000	29695460	15600	15600	15600	15600	1
562	20240329	104900	29679860	15510	15510	15510	15510	0
563	20240329	104800	29679860	15510	15510	15510	15510	0
564	20240329	104700	29679860	15510	15570	15570	15510	100
565	20240329	104600	28128370	15570	15570	15570	15570	0
566	20240329	104500	28128370	15570	15570	15570	15570	0
567	20240329	104400	28128370	15570	15570	15570	15570	0
568	20240329	104300	28128370	15570	15570	15570	15570	0
569	20240329	104200	28128370	15570	15570	15570	15570	0
570	20240329	104100	28128370	15570	15570	15570	15570	0
571	20240329	104000	28128370	15570	15570	15570	15570	0
572	20240329	103900	28128370	15570	15580	15580	15570	2
573	20240329	103800	28097220	15600	15600	15600	15600	1
574	20240329	103700	28081620	15600	15600	15600	15600	1
575	20240329	103600	28066020	15600	15600	15600	15600	0
576	20240329	103500	28066020	15600	15600	15600	15600	0
577	20240329	103400	28066020	15600	15600	15600	15600	0
578	20240329	103300	28066020	15600	15600	15600	15600	47
579	20240329	103200	27332820	15600	15600	15600	15600	0
580	20240329	103100	27332820	15600	15600	15600	15600	3
581	20240329	103000	27286020	15580	15580	15580	15580	0
582	20240329	102900	27286020	15580	15580	15580	15580	1
583	20240329	102800	27270440	15570	15570	15570	15570	58
584	20240329	102700	26367380	15570	15570	15570	15570	0
585	20240329	102600	26367380	15570	15570	15570	15570	1
586	20240329	102500	26351810	15570	15550	15570	15550	40
587	20240329	102400	25729670	15530	15540	15540	15530	189
588	20240329	102300	22793090	15540	15560	15560	15540	53
589	20240329	102200	21968900	15550	15550	15550	15550	0
590	20240329	102100	21968900	15550	15550	15550	15550	0
591	20240329	102000	21968900	15550	15550	15550	15550	48
592	20240329	101900	21222500	15570	15570	15570	15570	1
593	20240329	101800	21206930	15570	15570	15570	15570	0
594	20240329	101700	21206930	15570	15570	15570	15570	113
595	20240329	101600	19447520	15580	15580	15580	15580	0
596	20240329	101500	19447520	15580	15580	15580	15580	0
597	20240329	101400	19447520	15580	15580	15580	15580	1
598	20240329	101300	19431940	15570	15570	15570	15570	0
599	20240329	101200	19431940	15570	15570	15570	15570	6
600	20240329	101100	19338520	15580	15580	15580	15580	15
601	20240329	101000	19104820	15580	15580	15580	15580	0
602	20240329	100900	19104820	15580	15580	15580	15580	0
603	20240329	100800	19104820	15580	15580	15580	15580	0
604	20240329	100700	19104820	15580	15580	15580	15580	1
605	20240329	100600	19089240	15620	15620	15620	15620	0
606	20240329	100500	19089240	15620	15620	15620	15620	0
607	20240329	100400	19089240	15620	15620	15620	15620	0
608	20240329	100300	19089240	15620	15620	15620	15620	0
609	20240329	100200	19089240	15620	15620	15620	15620	0
610	20240329	100100	19089240	15620	15620	15620	15620	0
611	20240329	100000	19089240	15620	15620	15620	15620	2
612	20240329	095900	19058000	15580	15580	15580	15580	0
613	20240329	095800	19058000	15580	15600	15600	15580	307
614	20240329	095700	14270940	15620	15620	15620	15620	0
615	20240329	095600	14270940	15620	15620	15620	15620	1
616	20240329	095500	14255320	15620	15620	15620	15620	0
617	20240329	095400	14255320	15620	15620	15620	15620	1
618	20240329	095300	14239700	15620	15620	15620	15620	0
619	20240329	095200	14239700	15620	15620	15620	15620	0
620	20240329	095100	14239700	15620	15620	15620	15620	0
621	20240329	095000	14239700	15620	15620	15620	15620	0
622	20240329	094900	14239700	15620	15620	15620	15620	1
623	20240329	094800	14224080	15620	15620	15620	15620	0
624	20240329	094700	14224080	15620	15620	15620	15620	0
625	20240329	094600	14224080	15620	15620	15620	15620	0
626	20240329	094500	14224080	15620	15620	15620	15620	0
627	20240329	094400	14224080	15620	15620	15620	15620	0
628	20240329	094300	14224080	15620	15620	15620	15620	1
629	20240329	094200	14208460	15590	15590	15590	15590	55
630	20240329	094100	13351010	15590	15590	15590	15590	7
631	20240329	094000	13241880	15590	15590	15590	15590	0
632	20240329	093900	13241880	15590	15590	15590	15590	0
633	20240329	093800	13241880	15590	15590	15590	15590	0
634	20240329	093700	13241880	15590	15590	15590	15590	1
635	20240329	093600	13226290	15570	15570	15570	15570	0
636	20240329	093500	13226290	15570	15570	15570	15570	20
637	20240329	093400	12914890	15590	15590	15590	15590	0
638	20240329	093300	12914890	15590	15590	15590	15590	0
639	20240329	093200	12914890	15590	15590	15590	15590	0
640	20240329	093100	12914890	15590	15590	15590	15590	50
641	20240329	093000	12135390	15580	15580	15580	15580	119
642	20240329	092900	10281370	15590	15590	15590	15590	0
643	20240329	092800	10281370	15590	15590	15590	15590	0
644	20240329	092700	10281370	15590	15590	15590	15590	1
645	20240329	092600	10265780	15580	15590	15590	15580	63
646	20240329	092500	9283690	15590	15590	15590	15590	0
647	20240329	092400	9283690	15590	15590	15590	15590	10
648	20240329	092300	9127790	15630	15630	15630	15630	0
649	20240329	092200	9127790	15630	15630	15630	15630	0
650	20240329	092100	9127790	15630	15630	15630	15630	0
651	20240329	092000	9127790	15630	15630	15630	15630	0
652	20240329	091900	9127790	15630	15630	15630	15630	0
653	20240329	091800	9127790	15630	15630	15630	15630	0
654	20240329	091700	9127790	15630	15630	15630	15630	1
655	20240329	091600	9112160	15580	15580	15580	15580	1
656	20240329	091500	9096580	15580	15580	15580	15580	29
657	20240329	091400	8644760	15580	15580	15580	15580	0
658	20240329	091300	8644760	15580	15580	15580	15580	0
659	20240329	091200	8644760	15580	15580	15580	15580	1
660	20240329	091100	8629180	15600	15600	15600	15600	315
661	20240329	091000	3715180	15620	15620	15620	15620	10
662	20240329	090900	3558980	15670	15670	15670	15670	2
663	20240329	090800	3527640	15690	15690	15690	15690	20
664	20240329	090700	3213840	15690	15690	15690	15690	1
665	20240329	090600	3198150	15600	15600	15600	15600	0
666	20240329	090500	3198150	15600	15600	15600	15600	0
667	20240329	090400	3198150	15600	15600	15600	15600	52
668	20240329	090300	2386950	15600	15600	15600	15600	0
669	20240329	090200	2386950	15600	15600	15600	15600	0
670	20240329	090100	2386950	15600	15600	15600	15600	150
671	20240329	090000	46950	15700	15600	15700	15600	3