KissMeData/078350/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	193800	2588227550	15960	15960	15960	15960	807
3	20240315	193700	2588227550	15960	15960	15960	15960	0
4	20240315	193600	2588227550	15960	15960	15960	15960	0
5	20240315	193500	2588227550	15960	15960	15960	15960	0
6	20240315	193400	2588227550	15960	15960	15960	15960	0
7	20240315	193300	2588227550	15960	15960	15960	15960	0
8	20240315	193200	2588227550	15960	15960	15960	15960	0
9	20240315	193100	2588227550	15960	15960	15960	15960	0
10	20240315	193000	2588227550	15960	15960	15960	15960	0
11	20240315	192900	2588227550	15960	15960	15960	15960	0
12	20240315	192800	2588227550	15960	15960	15960	15960	0
13	20240315	192700	2588227550	15960	15960	15960	15960	0
14	20240315	192600	2588227550	15960	15960	15960	15960	0
15	20240315	192500	2588227550	15960	15960	15960	15960	0
16	20240315	192400	2588227550	15960	15960	15960	15960	0
17	20240315	192300	2588227550	15960	15960	15960	15960	0
18	20240315	192200	2588227550	15960	15960	15960	15960	0
19	20240315	192100	2588227550	15960	15960	15960	15960	0
20	20240315	192000	2588227550	15960	15960	15960	15960	0
21	20240315	191900	2588227550	15960	15960	15960	15960	0
22	20240315	191800	2588227550	15960	15960	15960	15960	0
23	20240315	191700	2588227550	15960	15960	15960	15960	0
24	20240315	191600	2588227550	15960	15960	15960	15960	0
25	20240315	191500	2588227550	15960	15960	15960	15960	0
26	20240315	191400	2588227550	15960	15960	15960	15960	0
27	20240315	191300	2588227550	15960	15960	15960	15960	0
28	20240315	191200	2588227550	15960	15960	15960	15960	0
29	20240315	191100	2588227550	15960	15960	15960	15960	0
30	20240315	191000	2588227550	15960	15960	15960	15960	0
31	20240315	190900	2588227550	15960	15960	15960	15960	0
32	20240315	190800	2588227550	15960	15960	15960	15960	807
33	20240315	190700	2588227550	15960	15960	15960	15960	0
34	20240315	190600	2588227550	15960	15960	15960	15960	0
35	20240315	190500	2588227550	15960	15960	15960	15960	0
36	20240315	190400	2588227550	15960	15960	15960	15960	0
37	20240315	190300	2588227550	15960	15960	15960	15960	0
38	20240315	190200	2588227550	15960	15960	15960	15960	0
39	20240315	190100	2588227550	15960	15960	15960	15960	0
40	20240315	190000	2588227550	15960	15960	15960	15960	0
41	20240315	185900	2588227550	15960	15960	15960	15960	0
42	20240315	185800	2588227550	15960	15960	15960	15960	0
43	20240315	185700	2588227550	15960	15960	15960	15960	0
44	20240315	185600	2588227550	15960	15960	15960	15960	0
45	20240315	185500	2588227550	15960	15960	15960	15960	0
46	20240315	185400	2588227550	15960	15960	15960	15960	0
47	20240315	185300	2588227550	15960	15960	15960	15960	0
48	20240315	185200	2588227550	15960	15960	15960	15960	0
49	20240315	185100	2588227550	15960	15960	15960	15960	0
50	20240315	185000	2588227550	15960	15960	15960	15960	0
51	20240315	184900	2588227550	15960	15960	15960	15960	0
52	20240315	184800	2588227550	15960	15960	15960	15960	0
53	20240315	184700	2588227550	15960	15960	15960	15960	0
54	20240315	184600	2588227550	15960	15960	15960	15960	0
55	20240315	184500	2588227550	15960	15960	15960	15960	0
56	20240315	184400	2588227550	15960	15960	15960	15960	0
57	20240315	184300	2588227550	15960	15960	15960	15960	0
58	20240315	184200	2588227550	15960	15960	15960	15960	0
59	20240315	184100	2588227550	15960	15960	15960	15960	0
60	20240315	184000	2588227550	15960	15960	15960	15960	0
61	20240315	183900	2588227550	15960	15960	15960	15960	0
62	20240315	183800	2588227550	15960	15960	15960	15960	807
63	20240315	183700	2588227550	15960	15960	15960	15960	0
64	20240315	183600	2588227550	15960	15960	15960	15960	0
65	20240315	183500	2588227550	15960	15960	15960	15960	0
66	20240315	183400	2588227550	15960	15960	15960	15960	0
67	20240315	183300	2588227550	15960	15960	15960	15960	0
68	20240315	183200	2588227550	15960	15960	15960	15960	0
69	20240315	183100	2588227550	15960	15960	15960	15960	0
70	20240315	183000	2588227550	15960	15960	15960	15960	0
71	20240315	182900	2588227550	15960	15960	15960	15960	0
72	20240315	182800	2588227550	15960	15960	15960	15960	0
73	20240315	182700	2588227550	15960	15960	15960	15960	0
74	20240315	182600	2588227550	15960	15960	15960	15960	0
75	20240315	182500	2588227550	15960	15960	15960	15960	0
76	20240315	182400	2588227550	15960	15960	15960	15960	0
77	20240315	182300	2588227550	15960	15960	15960	15960	0
78	20240315	182200	2588227550	15960	15960	15960	15960	0
79	20240315	182100	2588227550	15960	15960	15960	15960	0
80	20240315	182000	2588227550	15960	15960	15960	15960	0
81	20240315	181900	2588227550	15960	15960	15960	15960	0
82	20240315	181800	2588227550	15960	15960	15960	15960	0
83	20240315	181700	2588227550	15960	15960	15960	15960	0
84	20240315	181600	2588227550	15960	15960	15960	15960	0
85	20240315	181500	2588227550	15960	15960	15960	15960	0
86	20240315	181400	2588227550	15960	15960	15960	15960	0
87	20240315	181300	2588227550	15960	15960	15960	15960	0
88	20240315	181200	2588227550	15960	15960	15960	15960	0
89	20240315	181100	2588227550	15960	15960	15960	15960	0
90	20240315	181000	2588227550	15960	15960	15960	15960	0
91	20240315	180900	2588227550	15960	15960	15960	15960	0
92	20240315	180800	2588227550	15960	15960	15960	15960	807
93	20240315	180700	2588227550	15960	15960	15960	15960	0
94	20240315	180600	2588227550	15960	15960	15960	15960	0
95	20240315	180500	2588227550	15960	15960	15960	15960	0
96	20240315	180400	2588227550	15960	15960	15960	15960	0
97	20240315	180300	2588227550	15960	15960	15960	15960	0
98	20240315	180200	2588227550	15960	15960	15960	15960	0
99	20240315	180100	2588227550	15960	15960	15960	15960	0
100	20240315	180000	2588227550	15960	15960	15960	15960	0
101	20240315	175900	2588227550	15960	15960	15960	15960	0
102	20240315	175800	2588227550	15960	15960	15960	15960	0
103	20240315	175700	2588227550	15960	15960	15960	15960	0
104	20240315	175600	2588227550	15960	15960	15960	15960	0
105	20240315	175500	2588227550	15960	15960	15960	15960	0
106	20240315	175400	2588227550	15960	15960	15960	15960	0
107	20240315	175300	2588227550	15960	15960	15960	15960	0
108	20240315	175200	2588227550	15960	15960	15960	15960	0
109	20240315	175100	2588227550	15960	15960	15960	15960	0
110	20240315	175000	2588227550	15960	15960	15960	15960	0
111	20240315	174900	2588227550	15960	15960	15960	15960	0
112	20240315	174800	2588227550	15960	15960	15960	15960	0
113	20240315	174700	2588227550	15960	15960	15960	15960	0
114	20240315	174600	2588227550	15960	15960	15960	15960	0
115	20240315	174500	2588227550	15960	15960	15960	15960	0
116	20240315	174400	2588227550	15960	15960	15960	15960	0
117	20240315	174300	2588227550	15960	15960	15960	15960	0
118	20240315	174200	2588227550	15960	15960	15960	15960	0
119	20240315	174100	2588227550	15960	15960	15960	15960	0
120	20240315	174000	2588227550	15960	15960	15960	15960	0
121	20240315	173900	2588227550	15960	15960	15960	15960	0
122	20240315	173800	2588227550	15960	15960	15960	15960	807
123	20240315	173700	2588227550	15960	15960	15960	15960	0
124	20240315	173600	2588227550	15960	15960	15960	15960	0
125	20240315	173500	2588227550	15960	15960	15960	15960	0
126	20240315	173400	2588227550	15960	15960	15960	15960	0
127	20240315	173300	2588227550	15960	15960	15960	15960	0
128	20240315	173200	2588227550	15960	15960	15960	15960	0
129	20240315	173100	2588227550	15960	15960	15960	15960	0
130	20240315	173000	2588227550	15960	15960	15960	15960	0
131	20240315	172900	2588227550	15960	15960	15960	15960	0
132	20240315	172800	2588227550	15960	15960	15960	15960	0
133	20240315	172700	2588227550	15960	15960	15960	15960	0
134	20240315	172600	2588227550	15960	15960	15960	15960	0
135	20240315	172500	2588227550	15960	15960	15960	15960	0
136	20240315	172400	2588227550	15960	15960	15960	15960	0
137	20240315	172300	2588227550	15960	15960	15960	15960	0
138	20240315	172200	2588227550	15960	15960	15960	15960	0
139	20240315	172100	2588227550	15960	15960	15960	15960	0
140	20240315	172000	2588227550	15960	15960	15960	15960	0
141	20240315	171900	2588227550	15960	15960	15960	15960	0
142	20240315	171800	2588227550	15960	15960	15960	15960	0
143	20240315	171700	2588227550	15960	15960	15960	15960	0
144	20240315	171600	2588227550	15960	15960	15960	15960	0
145	20240315	171500	2588227550	15960	15960	15960	15960	0
146	20240315	171400	2588227550	15960	15960	15960	15960	0
147	20240315	171300	2588227550	15960	15960	15960	15960	0
148	20240315	171200	2588227550	15960	15960	15960	15960	0
149	20240315	171100	2588227550	15960	15960	15960	15960	0
150	20240315	171000	2588227550	15960	15960	15960	15960	0
151	20240315	170900	2588227550	15960	15960	15960	15960	0
152	20240315	170800	2588227550	15960	15960	15960	15960	807
153	20240315	170700	2588227550	15960	15960	15960	15960	0
154	20240315	170600	2588227550	15960	15960	15960	15960	0
155	20240315	170500	2588227550	15960	15960	15960	15960	0
156	20240315	170400	2588227550	15960	15960	15960	15960	0
157	20240315	170300	2588227550	15960	15960	15960	15960	0
158	20240315	170200	2588227550	15960	15960	15960	15960	0
159	20240315	170100	2588227550	15960	15960	15960	15960	0
160	20240315	170000	2588227550	15960	15960	15960	15960	0
161	20240315	165900	2588227550	15960	15960	15960	15960	0
162	20240315	165800	2588227550	15960	15960	15960	15960	0
163	20240315	165700	2588227550	15960	15960	15960	15960	0
164	20240315	165600	2588227550	15960	15960	15960	15960	0
165	20240315	165500	2588227550	15960	15960	15960	15960	0
166	20240315	165400	2588227550	15960	15960	15960	15960	0
167	20240315	165300	2588227550	15960	15960	15960	15960	0
168	20240315	165200	2588227550	15960	15960	15960	15960	0
169	20240315	165100	2588227550	15960	15960	15960	15960	0
170	20240315	165000	2588227550	15960	15960	15960	15960	0
171	20240315	164900	2588227550	15960	15960	15960	15960	0
172	20240315	164800	2588227550	15960	15960	15960	15960	0
173	20240315	164700	2588227550	15960	15960	15960	15960	0
174	20240315	164600	2588227550	15960	15960	15960	15960	0
175	20240315	164500	2588227550	15960	15960	15960	15960	0
176	20240315	164400	2588227550	15960	15960	15960	15960	0
177	20240315	164300	2588227550	15960	15960	15960	15960	0
178	20240315	164200	2588227550	15960	15960	15960	15960	0
179	20240315	164100	2588227550	15960	15960	15960	15960	0
180	20240315	164000	2588227550	15960	15960	15960	15960	0
181	20240315	163900	2588227550	15960	15960	15960	15960	0
182	20240315	163800	2588227550	15960	15960	15960	15960	807
183	20240315	163700	2588227550	15960	15960	15960	15960	0
184	20240315	163600	2588227550	15960	15960	15960	15960	0
185	20240315	163500	2588227550	15960	15960	15960	15960	0
186	20240315	163400	2588227550	15960	15960	15960	15960	0
187	20240315	163300	2588227550	15960	15960	15960	15960	0
188	20240315	163200	2588227550	15960	15960	15960	15960	0
189	20240315	163100	2588227550	15960	15960	15960	15960	0
190	20240315	163000	2588227550	15960	15960	15960	15960	0
191	20240315	162900	2588227550	15960	15960	15960	15960	0
192	20240315	162800	2588227550	15960	15960	15960	15960	0
193	20240315	162700	2588227550	15960	15960	15960	15960	0
194	20240315	162600	2588227550	15960	15960	15960	15960	0
195	20240315	162500	2588227550	15960	15960	15960	15960	0
196	20240315	162400	2588227550	15960	15960	15960	15960	0
197	20240315	162300	2588227550	15960	15960	15960	15960	0
198	20240315	162200	2588227550	15960	15960	15960	15960	0
199	20240315	162100	2588227550	15960	15960	15960	15960	0
200	20240315	162000	2588227550	15960	15960	15960	15960	0
201	20240315	161900	2588227550	15960	15960	15960	15960	0
202	20240315	161800	2588227550	15960	15960	15960	15960	0
203	20240315	161700	2588227550	15960	15960	15960	15960	0
204	20240315	161600	2588227550	15960	15960	15960	15960	0
205	20240315	161500	2588227550	15960	15960	15960	15960	0
206	20240315	161400	2588227550	15960	15960	15960	15960	0
207	20240315	161300	2588227550	15960	15960	15960	15960	0
208	20240315	161200	2588227550	15960	15960	15960	15960	0
209	20240315	161100	2588227550	15960	15960	15960	15960	0
210	20240315	161000	2588227550	15960	15960	15960	15960	0
211	20240315	160900	2588227550	15960	15960	15960	15960	0
212	20240315	160800	2588227550	15960	15960	15960	15960	807
213	20240315	160700	2588227550	15960	15960	15960	15960	0
214	20240315	160600	2588227550	15960	15960	15960	15960	0
215	20240315	160500	2588227550	15960	15960	15960	15960	0
216	20240315	160400	2588227550	15960	15960	15960	15960	0
217	20240315	160300	2588227550	15960	15960	15960	15960	0
218	20240315	160200	2588227550	15960	15960	15960	15960	0
219	20240315	160100	2588227550	15960	15960	15960	15960	0
220	20240315	160000	2588227550	15960	15960	15960	15960	0
221	20240315	155900	2588227550	15960	15960	15960	15960	0
222	20240315	155800	2588227550	15960	15960	15960	15960	0
223	20240315	155700	2588227550	15960	15960	15960	15960	0
224	20240315	155600	2588227550	15960	15960	15960	15960	0
225	20240315	155500	2588227550	15960	15960	15960	15960	0
226	20240315	155400	2588227550	15960	15960	15960	15960	0
227	20240315	155300	2588227550	15960	15960	15960	15960	0
228	20240315	155200	2588227550	15960	15960	15960	15960	0
229	20240315	155100	2588227550	15960	15960	15960	15960	0
230	20240315	155000	2588227550	15960	15960	15960	15960	0
231	20240315	154900	2588227550	15960	15960	15960	15960	0
232	20240315	154800	2588227550	15960	15960	15960	15960	0
233	20240315	154700	2588227550	15960	15960	15960	15960	0
234	20240315	154600	2588227550	15960	15960	15960	15960	0
235	20240315	154500	2588227550	15960	15960	15960	15960	0
236	20240315	154400	2588227550	15960	15960	15960	15960	0
237	20240315	154300	2588227550	15960	15960	15960	15960	0
238	20240315	154200	2588227550	15960	15960	15960	15960	0
239	20240315	154100	2588227550	15960	15960	15960	15960	0
240	20240315	154000	2588227550	15960	15960	15960	15960	0
241	20240315	153900	2588227550	15960	15960	15960	15960	0
242	20240315	153800	2588227550	15960	15960	15960	15960	807
243	20240315	153700	2588227550	15960	15960	15960	15960	0
244	20240315	153600	2588227550	15960	15960	15960	15960	0
245	20240315	153500	2588227550	15960	15960	15960	15960	0
246	20240315	153400	2588227550	15960	15960	15960	15960	0
247	20240315	153300	2588227550	15960	15960	15960	15960	0
248	20240315	153200	2588227550	15960	15960	15960	15960	0
249	20240315	153100	2588227550	15960	15960	15960	15960	0
250	20240315	153000	2588227550	15960	15960	15960	15960	807
251	20240315	152900	2575347830	15950	15950	15950	15950	0
252	20240315	152800	2575347830	15950	15950	15950	15950	0
253	20240315	152700	2575347830	15950	15950	15950	15950	0
254	20240315	152600	2575347830	15950	15950	15950	15950	0
255	20240315	152500	2575347830	15950	15950	15950	15950	0
256	20240315	152400	2575347830	15950	15950	15950	15950	0
257	20240315	152300	2575347830	15950	15950	15950	15950	0
258	20240315	152200	2575347830	15950	15950	15950	15950	0
259	20240315	152100	2575347830	15950	15950	15950	15950	0
260	20240315	152000	2575347830	15950	15950	15950	15950	0
261	20240315	151900	2575347830	15950	16020	16020	15950	982
262	20240315	151800	2559664960	16000	16020	16020	16000	54
263	20240315	151700	2558800040	16010	16010	16010	16000	510
264	20240315	151600	2550639940	16020	16010	16020	16010	7
265	20240315	151500	2550527840	16010	16050	16070	16010	17
266	20240315	151400	2550255280	16070	16070	16070	16070	0
267	20240315	151300	2550255280	16070	16070	16070	16070	0
268	20240315	151200	2550255280	16070	16070	16070	16070	1
269	20240315	151100	2550239210	16060	16060	16060	16060	1
270	20240315	151000	2550223150	16070	16010	16070	16000	135
271	20240315	150900	2548059300	16000	16050	16050	16000	410
272	20240315	150800	2541491520	16050	16050	16050	16050	0
273	20240315	150700	2541491520	16050	16050	16050	16050	11
274	20240315	150600	2541314970	16090	16090	16090	16090	10
275	20240315	150500	2541154070	16030	16090	16090	16030	165
276	20240315	150400	2538507270	16100	16100	16100	16100	10
277	20240315	150300	2538346270	16090	16090	16090	16090	2
278	20240315	150200	2538314090	16140	16090	16140	16090	465
279	20240315	150100	2530818960	16100	15940	16100	15940	7625
280	20240315	150000	2408756860	15950	15950	15950	15950	0
281	20240315	145900	2408756860	15950	15930	15950	15930	2
282	20240315	145800	2408724980	15920	15890	15920	15890	102
283	20240315	145700	2407102670	15910	15950	15950	15910	10
284	20240315	145600	2406943420	15850	15950	15950	15850	4078
285	20240315	145500	2342122870	15940	15940	15940	15940	9
286	20240315	145400	2341979410	15950	15950	15950	15950	0
287	20240315	145300	2341979410	15950	15950	15950	15950	12
288	20240315	145200	2341788010	15950	15960	15960	15950	342
289	20240315	145100	2336332430	15960	15960	15960	15960	0
290	20240315	145000	2336332430	15960	15930	15960	15930	190
291	20240315	144900	2333300060	15930	15960	15960	15930	8
292	20240315	144800	2333172440	15950	15940	15950	15940	1164
293	20240315	144700	2314608280	15940	15930	15940	15930	65
294	20240315	144600	2313572250	15930	15910	15930	15910	13
295	20240315	144500	2313365380	15900	15890	15900	15890	25
296	20240315	144400	2312967970	15890	15890	15890	15890	60
297	20240315	144300	2312014570	15890	15890	15890	15890	17
298	20240315	144200	2311744440	15890	15890	15890	15890	13
299	20240315	144100	2311537870	15890	15920	15920	15890	961
300	20240315	144000	2296254360	15920	15920	15920	15920	20
301	20240315	143900	2295935960	15910	15920	15920	15910	1016
302	20240315	143800	2279767120	15920	15920	15920	15920	17
303	20240315	143700	2279496480	15950	15930	15950	15920	66
304	20240315	143600	2278445110	15930	15920	15930	15910	53
305	20240315	143500	2277601350	15910	15920	15920	15910	27
306	20240315	143400	2277171710	15910	15910	15910	15910	35
307	20240315	143300	2276614860	15910	15920	15920	15910	830
308	20240315	143200	2263401630	15950	15950	15950	15950	0
309	20240315	143100	2263401630	15950	15950	15950	15950	0
310	20240315	143000	2263401630	15950	15950	15950	15950	1
311	20240315	142900	2263385680	15920	15920	15920	15920	0
312	20240315	142800	2263385680	15920	15920	15920	15920	0
313	20240315	142700	2263385680	15920	15930	15930	15920	1000
314	20240315	142600	2247457870	15960	15960	15960	15960	655
315	20240315	142500	2237004070	15950	15940	15950	15940	141
316	20240315	142400	2234755140	15930	15940	15940	15930	12
317	20240315	142300	2234563870	15950	15930	15950	15930	12
318	20240315	142200	2234372640	15930	15930	15930	15930	17
319	20240315	142100	2234101830	15930	15930	15930	15930	300
320	20240315	142000	2229322830	15930	15930	15940	15930	31
321	20240315	141900	2228828900	15920	15930	15930	15920	223
322	20240315	141800	2225278440	15930	15930	15930	15930	9
323	20240315	141700	2225135070	15920	15920	15920	15920	200
324	20240315	141600	2221951070	15950	15950	15950	15950	0
325	20240315	141500	2221951070	15950	15950	15950	15950	1
326	20240315	141400	2221935120	15950	15950	15950	15950	0
327	20240315	141300	2221935120	15950	15950	15950	15950	15
328	20240315	141200	2221695870	15960	15960	15960	15960	0
329	20240315	141100	2221695870	15960	15900	15960	15900	19
330	20240315	141000	2221393370	15930	15900	15930	15890	363
331	20240315	140900	2215621520	15900	15920	15920	15900	1410
332	20240315	140800	2193191820	15930	15930	15930	15930	83
333	20240315	140700	2191869630	15950	15930	15950	15930	130
334	20240315	140600	2189798710	15930	15940	15940	15930	770
335	20240315	140500	2177527630	15940	15930	15950	15930	54
336	20240315	140400	2176667300	15940	15970	15970	15940	1818
337	20240315	140300	2147659060	15980	15970	15980	15970	69
338	20240315	140200	2146556880	15970	15980	16000	15970	56
339	20240315	140100	2145662360	15980	15990	15990	15980	1710
340	20240315	140000	2118321620	15990	15990	15990	15990	0
341	20240315	135900	2118321620	15990	15990	16000	15990	291
342	20240315	135800	2113668460	15990	15990	15990	15990	8
343	20240315	135700	2113540540	16000	16000	16000	16000	0
344	20240315	135600	2113540540	16000	16000	16000	15990	223
345	20240315	135500	2109972580	16000	15990	16000	15990	64
346	20240315	135400	2108949000	16000	16000	16000	16000	15
347	20240315	135300	2108709000	16000	16000	16000	16000	44
348	20240315	135200	2108005000	16000	16010	16010	16000	101
349	20240315	135100	2106388130	16010	16000	16020	15990	1264
350	20240315	135000	2086164780	16000	16000	16000	16000	286
351	20240315	134900	2081588780	16000	16000	16000	16000	0
352	20240315	134800	2081588780	16000	16010	16010	16000	633
353	20240315	134700	2071454690	16020	16020	16020	16020	557
354	20240315	134600	2062531550	16050	16050	16050	16050	10
355	20240315	134500	2062371050	16050	16050	16050	16050	45
356	20240315	134400	2061648800	16050	16010	16050	16010	108
357	20240315	134300	2059918500	16060	16060	16060	16060	0
358	20240315	134200	2059918500	16060	16060	16060	16060	0
359	20240315	134100	2059918500	16060	16020	16060	16020	14
360	20240315	134000	2059694180	16010	16010	16010	16010	300
361	20240315	133900	2054891180	16010	16000	16010	16000	338
362	20240315	133800	2049480530	16010	16010	16010	16010	475
363	20240315	133700	2041875780	16010	16010	16010	16010	0
364	20240315	133600	2041875780	16010	16010	16010	16010	370
365	20240315	133500	2035952080	16010	16050	16050	16010	864
366	20240315	133400	2022110770	16050	16030	16050	16030	240
367	20240315	133300	2018263550	16040	16040	16040	16040	723
368	20240315	133200	2006666630	16050	16050	16050	16050	10
369	20240315	133100	2006506130	16050	16050	16050	16050	81
370	20240315	133000	2005206080	16050	16040	16050	16040	11
371	20240315	132900	2005029590	16040	16040	16040	16040	5
372	20240315	132800	2004949390	16040	16040	16040	16040	1
373	20240315	132700	2004933350	16040	16040	16040	16040	9
374	20240315	132600	2004788990	16040	16040	16040	16040	9
375	20240315	132500	2004644630	16040	16040	16040	16040	1
376	20240315	132400	2004628590	16040	16040	16040	16040	10
377	20240315	132300	2004468190	16040	16040	16040	16040	0
378	20240315	132200	2004468190	16040	16040	16040	16040	10
379	20240315	132100	2004307790	16040	16040	16040	16040	0
380	20240315	132000	2004307790	16040	16040	16040	16040	12
381	20240315	131900	2004115310	16040	16040	16040	16040	0
382	20240315	131800	2004115310	16040	16040	16040	16040	0
383	20240315	131700	2004115310	16040	16030	16040	16030	216
384	20240315	131600	2000652760	16030	16030	16030	16030	728
385	20240315	131500	1988982920	16030	16030	16030	16030	0
386	20240315	131400	1988982920	16030	16030	16030	16030	0
387	20240315	131300	1988982920	16030	16030	16030	16030	0
388	20240315	131200	1988982920	16030	16030	16050	16030	127
389	20240315	131100	1986946860	16040	16040	16040	16040	4
390	20240315	131000	1986882700	16040	16050	16050	16040	26
391	20240315	130900	1986465550	16050	16060	16060	16050	1001
392	20240315	130800	1970394680	16060	16060	16060	16060	0
393	20240315	130700	1970394680	16060	16080	16080	16060	20
394	20240315	130600	1970073310	16090	16090	16090	16090	0
395	20240315	130500	1970073310	16090	16090	16100	16090	833
396	20240315	130400	1956667950	16090	16090	16090	16090	11
397	20240315	130300	1956490960	16090	16090	16090	16090	36
398	20240315	130200	1955911720	16090	16090	16090	16090	1
399	20240315	130100	1955895630	16090	16070	16100	16070	1989
400	20240315	130000	1923897130	16070	16050	16070	16050	494
401	20240315	125900	1915961500	16050	16050	16050	16050	10
402	20240315	125800	1915801000	16040	16040	16040	16040	0
403	20240315	125700	1915801000	16040	16050	16050	16030	562
404	20240315	125600	1906791250	16050	16050	16060	16050	471
405	20240315	125500	1899231630	16050	16050	16050	16050	19
406	20240315	125400	1898926680	16050	16040	16050	16040	416
407	20240315	125300	1892253810	16040	16020	16040	16020	115
408	20240315	125200	1890409280	16020	16020	16020	16020	0
409	20240315	125100	1890409280	16020	16020	16020	16020	0
410	20240315	125000	1890409280	16020	16020	16020	16020	1
411	20240315	124900	1890393260	16020	16020	16020	16020	0
412	20240315	124800	1890393260	16020	16030	16040	16020	1448
413	20240315	124700	1867183280	16030	16000	16030	16000	918
414	20240315	124600	1852482740	16000	16000	16000	16000	1000
415	20240315	124500	1836482740	16000	16000	16000	16000	0
416	20240315	124400	1836482740	16000	16010	16010	16000	504
417	20240315	124300	1828418290	16010	16010	16010	16010	5
418	20240315	124200	1828338240	16000	15970	16000	15970	596
419	20240315	124100	1818811090	16000	16000	16000	16000	203
420	20240315	124000	1815563090	16000	16000	16000	16000	299
421	20240315	123900	1810779090	16000	16000	16000	16000	1
422	20240315	123800	1810763090	16000	16000	16000	16000	1
423	20240315	123700	1810747090	15970	16000	16000	15970	1233
424	20240315	123600	1791039000	16000	16000	16000	16000	0
425	20240315	123500	1791039000	16000	16000	16000	16000	10
426	20240315	123400	1790879000	16000	16040	16040	16000	126
427	20240315	123300	1788862600	16040	16030	16040	16030	8
428	20240315	123200	1788734350	16000	16010	16010	16000	1000
429	20240315	123100	1772729020	16030	16030	16030	16030	0
430	20240315	123000	1772729020	16030	16030	16030	16030	0
431	20240315	122900	1772729020	16030	16020	16030	16020	118
432	20240315	122800	1770837510	16000	16000	16010	16000	544
433	20240315	122700	1762133470	16000	16000	16000	16000	211
434	20240315	122600	1758757470	16000	16000	16000	16000	304
435	20240315	122500	1753893470	15980	15980	15980	15980	0
436	20240315	122400	1753893470	15980	15990	15990	15980	16
437	20240315	122300	1753637690	15980	15980	15980	15980	0
438	20240315	122200	1753637690	15980	15990	16000	15970	1643
439	20240315	122100	1727373080	15990	15990	15990	15990	0
440	20240315	122000	1727373080	15990	15980	15990	15980	151
441	20240315	121900	1724959800	15980	15980	15980	15980	300
442	20240315	121800	1720165800	15980	16000	16000	15980	1886
443	20240315	121700	1689993500	16000	16050	16050	16000	2491
444	20240315	121600	1650062350	16050	16070	16080	16050	987
445	20240315	121500	1634206870	16060	16070	16070	16060	143
446	20240315	121400	1631909010	16090	16090	16090	16090	97
447	20240315	121300	1630348280	16090	16090	16100	16090	62
448	20240315	121200	1629350200	16070	16060	16070	16060	332
449	20240315	121100	1624015120	16070	16070	16070	16070	614
450	20240315	121000	1614148140	16040	16070	16070	16040	2005
451	20240315	120900	1581981570	16070	16070	16070	16070	1
452	20240315	120800	1581965500	16070	16060	16070	16060	3
453	20240315	120700	1581917300	16060	16060	16060	16060	11
454	20240315	120600	1581740640	16050	16050	16050	16050	1
455	20240315	120500	1581724590	16050	16040	16050	16040	5
456	20240315	120400	1581644360	16040	16040	16040	16040	2
457	20240315	120300	1581612280	16040	16040	16040	16040	3
458	20240315	120200	1581564160	16040	16040	16040	16040	2
459	20240315	120100	1581532080	16040	16040	16040	16040	2
460	20240315	120000	1581500000	16040	16040	16040	16040	12
461	20240315	115900	1581307520	16040	16040	16040	16040	2
462	20240315	115800	1581275440	16040	16050	16050	16040	11
463	20240315	115700	1581098990	16050	16050	16050	16040	501
464	20240315	115600	1573062390	16060	16050	16060	16050	467
465	20240315	115500	1565566990	16050	16050	16050	16050	2
466	20240315	115400	1565534890	16050	16050	16050	16050	1
467	20240315	115300	1565518840	16050	16050	16050	16050	2
468	20240315	115200	1565486740	16050	16030	16050	16030	6
469	20240315	115100	1565390480	16030	16030	16030	16030	10
470	20240315	115000	1565230180	16030	16030	16040	16030	18
471	20240315	114900	1564941570	16030	16030	16030	16030	216
472	20240315	114800	1561479090	16030	16030	16030	16030	14
473	20240315	114700	1561254670	16030	16030	16030	16030	179
474	20240315	114600	1558385300	16030	16030	16060	16030	54
475	20240315	114500	1557519590	16030	16050	16050	16030	501
476	20240315	114400	1549487080	16050	16050	16050	16050	7
477	20240315	114300	1549374730	16050	16050	16050	16050	5
478	20240315	114200	1549294480	16050	16050	16050	16050	103
479	20240315	114100	1547641330	16040	16040	16040	16040	0
480	20240315	114000	1547641330	16040	16030	16040	16030	36
481	20240315	113900	1547064210	16030	16030	16040	16030	15
482	20240315	113800	1546823750	16030	16030	16030	16030	30
483	20240315	113700	1546342850	16030	16030	16030	16030	272
484	20240315	113600	1541982690	16030	16030	16030	16030	0
485	20240315	113500	1541982690	16030	16030	16030	16030	9
486	20240315	113400	1541838420	16030	16030	16030	16030	54
487	20240315	113300	1540972800	16030	16000	16030	16000	73
488	20240315	113200	1539804460	16000	16010	16010	16000	47
489	20240315	113100	1539052390	16000	16000	16000	16000	4
490	20240315	113000	1538988390	16000	16000	16000	16000	0
491	20240315	112900	1538988390	16000	15990	16000	15990	386
492	20240315	112800	1532812430	15990	15990	15990	15990	0
493	20240315	112700	1532812430	15990	15990	15990	15990	5
494	20240315	112600	1532732480	15980	15980	15980	15980	1
495	20240315	112500	1532716500	15980	15980	15980	15980	18
496	20240315	112400	1532428860	15980	15980	15980	15980	26
497	20240315	112300	1532013380	15980	15980	15980	15980	343
498	20240315	112200	1526532240	15970	15980	15990	15970	369
499	20240315	112100	1520637730	15980	15980	15980	15980	118
500	20240315	112000	1518752090	15970	15970	15970	15970	183
501	20240315	111900	1515829580	15960	15960	15960	15950	115
502	20240315	111800	1513994250	15960	15970	15970	15960	703
503	20240315	111700	1502774350	15960	15970	15970	15960	230
504	20240315	111600	1499102440	15970	15970	15970	15970	83
505	20240315	111500	1497776930	15970	15980	15980	15970	619
506	20240315	111400	1487890240	15980	15980	15980	15970	193
507	20240315	111300	1484807720	15980	15980	15980	15980	0
508	20240315	111200	1484807720	15980	15980	15980	15980	73
509	20240315	111100	1483641180	15990	15990	15990	15990	50
510	20240315	111000	1482841680	15990	16010	16010	15990	847
511	20240315	110900	1469295020	16030	16030	16030	16030	0
512	20240315	110800	1469295020	16030	16010	16030	16010	62
513	20240315	110700	1468301400	16010	16110	16110	16010	815
514	20240315	110600	1455235880	16110	16160	16160	16110	20
515	20240315	110500	1454913180	16190	16020	16200	16000	1124
516	20240315	110400	1436818650	16000	16090	16090	16000	5974
517	20240315	110300	1340997700	16110	16080	16110	16080	3
518	20240315	110200	1340949410	16090	16090	16090	16090	18
519	20240315	110100	1340659790	16090	16090	16090	16090	35
520	20240315	110000	1340096640	16090	16090	16090	16090	0
521	20240315	105900	1340096640	16090	16100	16100	16090	768
522	20240315	105800	1327738930	16100	16110	16110	16100	50
523	20240315	105700	1326933920	16100	16120	16120	16100	10
524	20240315	105600	1326772900	16110	16100	16110	16100	5
525	20240315	105500	1326692390	16100	16090	16100	16090	11
526	20240315	105400	1326515300	16090	16090	16090	16090	71
527	20240315	105300	1325372910	16090	16090	16090	16090	185
528	20240315	105200	1322396260	16120	16120	16120	16120	0
529	20240315	105100	1322396260	16120	16130	16130	16120	718
530	20240315	105000	1310821400	16120	16120	16120	16120	66
531	20240315	104900	1309757480	16140	16120	16140	16120	204
532	20240315	104800	1306465120	16140	16130	16140	16130	71
533	20240315	104700	1305319250	16140	16140	16140	16140	100
534	20240315	104600	1303705250	16130	16120	16130	16120	193
535	20240315	104500	1300593890	16120	16100	16120	16080	315
536	20240315	104400	1295518670	16100	16100	16110	16100	107
537	20240315	104300	1293795930	16100	16100	16100	16100	15
538	20240315	104200	1293554430	16100	16070	16100	16060	484
539	20240315	104100	1285775570	16070	16050	16100	16050	265
540	20240315	104000	1281519600	16050	16110	16110	16050	1950
541	20240315	103900	1250149470	16120	16160	16160	16120	1358
542	20240315	103800	1228229470	16160	16170	16170	16160	19
543	20240315	103700	1227922420	16170	16180	16180	16170	500
544	20240315	103600	1219837410	16170	16170	16170	16170	4
545	20240315	103500	1219772730	16180	16160	16180	16160	21
546	20240315	103400	1219433180	16160	16160	16170	16160	110
547	20240315	103300	1217655570	16170	16160	16170	16160	127
548	20240315	103200	1215603100	16160	16160	16160	16160	19
549	20240315	103100	1215296060	16160	16180	16180	16160	430
550	20240315	103000	1208346980	16180	16160	16190	16160	70
551	20240315	102900	1207215370	16160	16180	16180	16160	217
552	20240315	102800	1203705200	16190	16190	16190	16190	129
553	20240315	102700	1201616690	16190	16190	16190	16190	87
554	20240315	102600	1200208160	16190	16210	16220	16190	1285
555	20240315	102500	1179383010	16240	16210	16240	16210	1068
556	20240315	102400	1162039530	16230	16200	16230	16200	363
557	20240315	102300	1156158300	16200	16210	16210	16190	409
558	20240315	102200	1149531850	16200	16200	16200	16200	12
559	20240315	102100	1149337450	16200	16200	16240	16200	70
560	20240315	102000	1148202650	16200	16230	16230	16200	255
561	20240315	101900	1144068380	16230	16270	16270	16230	900
562	20240315	101800	1129446690	16250	16250	16250	16250	9
563	20240315	101700	1129300440	16250	16260	16260	16250	76
564	20240315	101600	1128065430	16290	16290	16290	16290	20
565	20240315	101500	1127739630	16290	16340	16390	16290	1731
566	20240315	101400	1099495550	16350	16360	16360	16350	211
567	20240315	101300	1096044590	16360	16360	16360	16360	9
568	20240315	101200	1095897350	16360	16370	16370	16360	650
569	20240315	101100	1085260310	16370	16370	16370	16370	1
570	20240315	101000	1085243940	16370	16360	16370	16360	69
571	20240315	100900	1084114710	16350	16350	16350	16350	324
572	20240315	100800	1078817310	16360	16380	16380	16360	342
573	20240315	100700	1073221680	16390	16420	16420	16390	2090
574	20240315	100600	1038946310	16420	16420	16420	16420	412
575	20240315	100500	1032181270	16430	16430	16430	16430	995
576	20240315	100400	1015833420	16460	16420	16460	16420	1314
577	20240315	100300	994230970	16420	16420	16420	16420	287
578	20240315	100200	989518430	16410	16420	16420	16410	89
579	20240315	100100	988057100	16420	16420	16430	16420	352
580	20240315	100000	982277250	16420	16410	16420	16410	743
581	20240315	095900	970078510	16410	16470	16470	16410	169
582	20240315	095800	967298510	16470	16460	16470	16460	868
583	20240315	095700	953011120	16480	16400	16480	16400	1309
584	20240315	095600	931451910	16390	16390	16390	16390	4
585	20240315	095500	931386350	16450	16460	16470	16390	3651
586	20240315	095400	871403040	16470	16410	16480	16410	912
587	20240315	095300	856391150	16410	16460	16460	16400	465
588	20240315	095200	848752330	16460	16440	16470	16430	1842
589	20240315	095100	818447620	16430	16410	16450	16410	1423
590	20240315	095000	795076410	16400	16350	16400	16330	4991
591	20240315	094900	713291250	16350	16350	16350	16310	123
592	20240315	094800	711280240	16350	16300	16360	16300	594
593	20240315	094700	701583200	16360	16290	16370	16290	1983
594	20240315	094600	669150620	16350	16330	16350	16290	1622
595	20240315	094500	642669340	16330	16290	16330	16290	1644
596	20240315	094400	615877820	16290	16270	16290	16270	757
597	20240315	094300	603555310	16270	16260	16270	16210	1118
598	20240315	094200	585365720	16270	16270	16270	16250	1433
599	20240315	094100	562076810	16250	16220	16260	16220	1679
600	20240315	094000	534815120	16210	16200	16210	16200	339
601	20240315	093900	529320000	16160	16160	16160	16160	0
602	20240315	093800	529320000	16160	16210	16210	16160	58
603	20240315	093700	528379970	16210	16210	16210	16210	923
604	20240315	093600	513418140	16190	16190	16190	16190	21
605	20240315	093500	513078150	16180	16180	16180	16180	10
606	20240315	093400	512916350	16140	16150	16150	16140	47
607	20240315	093300	512157320	16200	16150	16200	16150	136
608	20240315	093200	509955990	16150	16150	16150	16150	6
609	20240315	093100	509859090	16150	16100	16150	16090	60
610	20240315	093000	508893200	16090	16130	16130	16090	818
611	20240315	092900	495713510	16140	16190	16190	16140	145
612	20240315	092800	493370610	16160	16160	16160	16150	756
613	20240315	092700	481157950	16160	16210	16210	16160	168
614	20240315	092600	478435930	16230	16240	16240	16230	356
615	20240315	092500	472654650	16240	16210	16240	16200	964
616	20240315	092400	457024800	16240	16140	16240	16140	2441
617	20240315	092300	417468620	16100	16090	16150	16090	2279
618	20240315	092200	380758370	16100	16140	16140	16100	949
619	20240315	092100	365470220	16150	16150	16160	16150	273
620	20240315	092000	361060470	16150	16170	16170	16150	225
621	20240315	091900	357425680	16180	16230	16230	16170	578
622	20240315	091800	348062320	16200	16100	16200	16100	1563
623	20240315	091700	322820970	16110	16060	16110	16050	385
624	20240315	091600	316626130	16010	16010	16010	16010	5
625	20240315	091500	316546080	16010	16010	16060	16010	31
626	20240315	091400	316049170	16060	16070	16070	16060	35
627	20240315	091300	315486970	16100	15960	16110	15960	1734
628	20240315	091200	287729510	15960	16010	16010	15860	10209
629	20240315	091100	125487400	16070	15980	16070	15980	315
630	20240315	091000	120453610	15980	15980	16080	15980	4060
631	20240315	090900	55516320	15980	15920	15990	15880	708
632	20240315	090800	44246000	15920	15900	15950	15900	280
633	20240315	090700	39788510	15920	15950	15950	15920	244
634	20240315	090600	35903760	15960	15960	15960	15960	28
635	20240315	090500	35456880	15920	15890	15920	15860	186
636	20240315	090400	32501640	15850	15850	15850	15850	186
637	20240315	090300	29553540	15850	15900	15920	15830	277
638	20240315	090200	25151910	15900	15910	15920	15900	140
639	20240315	090100	22924550	15910	16020	16020	15900	280
640	20240315	090000	18459760	16020	16060	16060	15990	1151