KissMeData/018250/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	190300	329575140	15570	15570	15570	15570	635
3	20240318	190200	329575140	15570	15570	15570	15570	0
4	20240318	190100	329575140	15570	15570	15570	15570	0
5	20240318	190000	329575140	15570	15570	15570	15570	0
6	20240318	185900	329575140	15570	15570	15570	15570	0
7	20240318	185800	329575140	15570	15570	15570	15570	0
8	20240318	185700	329575140	15570	15570	15570	15570	0
9	20240318	185600	329575140	15570	15570	15570	15570	0
10	20240318	185500	329575140	15570	15570	15570	15570	0
11	20240318	185400	329575140	15570	15570	15570	15570	0
12	20240318	185300	329575140	15570	15570	15570	15570	0
13	20240318	185200	329575140	15570	15570	15570	15570	0
14	20240318	185100	329575140	15570	15570	15570	15570	0
15	20240318	185000	329575140	15570	15570	15570	15570	0
16	20240318	184900	329575140	15570	15570	15570	15570	0
17	20240318	184800	329575140	15570	15570	15570	15570	0
18	20240318	184700	329575140	15570	15570	15570	15570	0
19	20240318	184600	329575140	15570	15570	15570	15570	0
20	20240318	184500	329575140	15570	15570	15570	15570	0
21	20240318	184400	329575140	15570	15570	15570	15570	0
22	20240318	184300	329575140	15570	15570	15570	15570	0
23	20240318	184200	329575140	15570	15570	15570	15570	0
24	20240318	184100	329575140	15570	15570	15570	15570	0
25	20240318	184000	329575140	15570	15570	15570	15570	0
26	20240318	183900	329575140	15570	15570	15570	15570	0
27	20240318	183800	329575140	15570	15570	15570	15570	0
28	20240318	183700	329575140	15570	15570	15570	15570	0
29	20240318	183600	329575140	15570	15570	15570	15570	0
30	20240318	183500	329575140	15570	15570	15570	15570	0
31	20240318	183400	329575140	15570	15570	15570	15570	0
32	20240318	183300	329575140	15570	15570	15570	15570	635
33	20240318	183200	329575140	15570	15570	15570	15570	0
34	20240318	183100	329575140	15570	15570	15570	15570	0
35	20240318	183000	329575140	15570	15570	15570	15570	0
36	20240318	182900	329575140	15570	15570	15570	15570	0
37	20240318	182800	329575140	15570	15570	15570	15570	0
38	20240318	182700	329575140	15570	15570	15570	15570	0
39	20240318	182600	329575140	15570	15570	15570	15570	0
40	20240318	182500	329575140	15570	15570	15570	15570	0
41	20240318	182400	329575140	15570	15570	15570	15570	0
42	20240318	182300	329575140	15570	15570	15570	15570	0
43	20240318	182200	329575140	15570	15570	15570	15570	0
44	20240318	182100	329575140	15570	15570	15570	15570	0
45	20240318	182000	329575140	15570	15570	15570	15570	0
46	20240318	181900	329575140	15570	15570	15570	15570	0
47	20240318	181800	329575140	15570	15570	15570	15570	0
48	20240318	181700	329575140	15570	15570	15570	15570	0
49	20240318	181600	329575140	15570	15570	15570	15570	0
50	20240318	181500	329575140	15570	15570	15570	15570	0
51	20240318	181400	329575140	15570	15570	15570	15570	0
52	20240318	181300	329575140	15570	15570	15570	15570	0
53	20240318	181200	329575140	15570	15570	15570	15570	0
54	20240318	181100	329575140	15570	15570	15570	15570	0
55	20240318	181000	329575140	15570	15570	15570	15570	0
56	20240318	180900	329575140	15570	15570	15570	15570	0
57	20240318	180800	329575140	15570	15570	15570	15570	0
58	20240318	180700	329575140	15570	15570	15570	15570	0
59	20240318	180600	329575140	15570	15570	15570	15570	0
60	20240318	180500	329575140	15570	15570	15570	15570	0
61	20240318	180400	329575140	15570	15570	15570	15570	0
62	20240318	180300	329575140	15570	15570	15570	15570	635
63	20240318	180200	329575140	15570	15570	15570	15570	0
64	20240318	180100	329575140	15570	15570	15570	15570	0
65	20240318	180000	329575140	15570	15570	15570	15570	0
66	20240318	175900	329575140	15570	15570	15570	15570	0
67	20240318	175800	329575140	15570	15570	15570	15570	0
68	20240318	175700	329575140	15570	15570	15570	15570	0
69	20240318	175600	329575140	15570	15570	15570	15570	0
70	20240318	175500	329575140	15570	15570	15570	15570	0
71	20240318	175400	329575140	15570	15570	15570	15570	0
72	20240318	175300	329575140	15570	15570	15570	15570	0
73	20240318	175200	329575140	15570	15570	15570	15570	0
74	20240318	175100	329575140	15570	15570	15570	15570	0
75	20240318	175000	329575140	15570	15570	15570	15570	0
76	20240318	174900	329575140	15570	15570	15570	15570	0
77	20240318	174800	329575140	15570	15570	15570	15570	0
78	20240318	174700	329575140	15570	15570	15570	15570	0
79	20240318	174600	329575140	15570	15570	15570	15570	0
80	20240318	174500	329575140	15570	15570	15570	15570	0
81	20240318	174400	329575140	15570	15570	15570	15570	0
82	20240318	174300	329575140	15570	15570	15570	15570	0
83	20240318	174200	329575140	15570	15570	15570	15570	0
84	20240318	174100	329575140	15570	15570	15570	15570	0
85	20240318	174000	329575140	15570	15570	15570	15570	0
86	20240318	173900	329575140	15570	15570	15570	15570	0
87	20240318	173800	329575140	15570	15570	15570	15570	0
88	20240318	173700	329575140	15570	15570	15570	15570	0
89	20240318	173600	329575140	15570	15570	15570	15570	0
90	20240318	173500	329575140	15570	15570	15570	15570	0
91	20240318	173400	329575140	15570	15570	15570	15570	0
92	20240318	173300	329575140	15570	15570	15570	15570	635
93	20240318	173200	329575140	15570	15570	15570	15570	0
94	20240318	173100	329575140	15570	15570	15570	15570	0
95	20240318	173000	329575140	15570	15570	15570	15570	0
96	20240318	172900	329575140	15570	15570	15570	15570	0
97	20240318	172800	329575140	15570	15570	15570	15570	0
98	20240318	172700	329575140	15570	15570	15570	15570	0
99	20240318	172600	329575140	15570	15570	15570	15570	0
100	20240318	172500	329575140	15570	15570	15570	15570	0
101	20240318	172400	329575140	15570	15570	15570	15570	0
102	20240318	172300	329575140	15570	15570	15570	15570	0
103	20240318	172200	329575140	15570	15570	15570	15570	0
104	20240318	172100	329575140	15570	15570	15570	15570	0
105	20240318	172000	329575140	15570	15570	15570	15570	0
106	20240318	171900	329575140	15570	15570	15570	15570	0
107	20240318	171800	329575140	15570	15570	15570	15570	0
108	20240318	171700	329575140	15570	15570	15570	15570	0
109	20240318	171600	329575140	15570	15570	15570	15570	0
110	20240318	171500	329575140	15570	15570	15570	15570	0
111	20240318	171400	329575140	15570	15570	15570	15570	0
112	20240318	171300	329575140	15570	15570	15570	15570	0
113	20240318	171200	329575140	15570	15570	15570	15570	0
114	20240318	171100	329575140	15570	15570	15570	15570	0
115	20240318	171000	329575140	15570	15570	15570	15570	0
116	20240318	170900	329575140	15570	15570	15570	15570	0
117	20240318	170800	329575140	15570	15570	15570	15570	0
118	20240318	170700	329575140	15570	15570	15570	15570	0
119	20240318	170600	329575140	15570	15570	15570	15570	0
120	20240318	170500	329575140	15570	15570	15570	15570	0
121	20240318	170400	329575140	15570	15570	15570	15570	0
122	20240318	170300	329575140	15570	15570	15570	15570	635
123	20240318	170200	329575140	15570	15570	15570	15570	0
124	20240318	170100	329575140	15570	15570	15570	15570	0
125	20240318	170000	329575140	15570	15570	15570	15570	0
126	20240318	165900	329575140	15570	15570	15570	15570	0
127	20240318	165800	329575140	15570	15570	15570	15570	0
128	20240318	165700	329575140	15570	15570	15570	15570	0
129	20240318	165600	329575140	15570	15570	15570	15570	0
130	20240318	165500	329575140	15570	15570	15570	15570	0
131	20240318	165400	329575140	15570	15570	15570	15570	0
132	20240318	165300	329575140	15570	15570	15570	15570	0
133	20240318	165200	329575140	15570	15570	15570	15570	0
134	20240318	165100	329575140	15570	15570	15570	15570	0
135	20240318	165000	329575140	15570	15570	15570	15570	0
136	20240318	164900	329575140	15570	15570	15570	15570	0
137	20240318	164800	329575140	15570	15570	15570	15570	0
138	20240318	164700	329575140	15570	15570	15570	15570	0
139	20240318	164600	329575140	15570	15570	15570	15570	0
140	20240318	164500	329575140	15570	15570	15570	15570	0
141	20240318	164400	329575140	15570	15570	15570	15570	0
142	20240318	164300	329575140	15570	15570	15570	15570	0
143	20240318	164200	329575140	15570	15570	15570	15570	0
144	20240318	164100	329575140	15570	15570	15570	15570	0
145	20240318	164000	329575140	15570	15570	15570	15570	0
146	20240318	163900	329575140	15570	15570	15570	15570	0
147	20240318	163800	329575140	15570	15570	15570	15570	0
148	20240318	163700	329575140	15570	15570	15570	15570	0
149	20240318	163600	329575140	15570	15570	15570	15570	0
150	20240318	163500	329575140	15570	15570	15570	15570	0
151	20240318	163400	329575140	15570	15570	15570	15570	0
152	20240318	163300	329575140	15570	15570	15570	15570	635
153	20240318	163200	329575140	15570	15570	15570	15570	0
154	20240318	163100	329575140	15570	15570	15570	15570	0
155	20240318	163000	329575140	15570	15570	15570	15570	0
156	20240318	162900	329575140	15570	15570	15570	15570	0
157	20240318	162800	329575140	15570	15570	15570	15570	0
158	20240318	162700	329575140	15570	15570	15570	15570	0
159	20240318	162600	329575140	15570	15570	15570	15570	0
160	20240318	162500	329575140	15570	15570	15570	15570	0
161	20240318	162400	329575140	15570	15570	15570	15570	0
162	20240318	162300	329575140	15570	15570	15570	15570	0
163	20240318	162200	329575140	15570	15570	15570	15570	0
164	20240318	162100	329575140	15570	15570	15570	15570	0
165	20240318	162000	329575140	15570	15570	15570	15570	0
166	20240318	161900	329575140	15570	15570	15570	15570	0
167	20240318	161800	329575140	15570	15570	15570	15570	0
168	20240318	161700	329575140	15570	15570	15570	15570	0
169	20240318	161600	329575140	15570	15570	15570	15570	0
170	20240318	161500	329575140	15570	15570	15570	15570	0
171	20240318	161400	329575140	15570	15570	15570	15570	0
172	20240318	161300	329575140	15570	15570	15570	15570	0
173	20240318	161200	329575140	15570	15570	15570	15570	0
174	20240318	161100	329575140	15570	15570	15570	15570	0
175	20240318	161000	329575140	15570	15570	15570	15570	0
176	20240318	160900	329575140	15570	15570	15570	15570	0
177	20240318	160800	329575140	15570	15570	15570	15570	0
178	20240318	160700	329575140	15570	15570	15570	15570	0
179	20240318	160600	329575140	15570	15570	15570	15570	0
180	20240318	160500	329575140	15570	15570	15570	15570	0
181	20240318	160400	329575140	15570	15570	15570	15570	0
182	20240318	160300	329575140	15570	15570	15570	15570	635
183	20240318	160200	329575140	15570	15570	15570	15570	0
184	20240318	160100	329575140	15570	15570	15570	15570	0
185	20240318	160000	329575140	15570	15570	15570	15570	0
186	20240318	155900	329575140	15570	15570	15570	15570	0
187	20240318	155800	329575140	15570	15570	15570	15570	0
188	20240318	155700	329575140	15570	15570	15570	15570	0
189	20240318	155600	329575140	15570	15570	15570	15570	0
190	20240318	155500	329575140	15570	15570	15570	15570	0
191	20240318	155400	329575140	15570	15570	15570	15570	0
192	20240318	155300	329575140	15570	15570	15570	15570	0
193	20240318	155200	329575140	15570	15570	15570	15570	0
194	20240318	155100	329575140	15570	15570	15570	15570	0
195	20240318	155000	329575140	15570	15570	15570	15570	0
196	20240318	154900	329575140	15570	15570	15570	15570	0
197	20240318	154800	329575140	15570	15570	15570	15570	0
198	20240318	154700	329575140	15570	15570	15570	15570	0
199	20240318	154600	329575140	15570	15570	15570	15570	0
200	20240318	154500	329575140	15570	15570	15570	15570	0
201	20240318	154400	329575140	15570	15570	15570	15570	0
202	20240318	154300	329575140	15570	15570	15570	15570	0
203	20240318	154200	329575140	15570	15570	15570	15570	0
204	20240318	154100	329575140	15570	15570	15570	15570	0
205	20240318	154000	329575140	15570	15570	15570	15570	0
206	20240318	153900	329575140	15570	15570	15570	15570	0
207	20240318	153800	329575140	15570	15570	15570	15570	0
208	20240318	153700	329575140	15570	15570	15570	15570	0
209	20240318	153600	329575140	15570	15570	15570	15570	0
210	20240318	153500	329575140	15570	15570	15570	15570	0
211	20240318	153400	329575140	15570	15570	15570	15570	0
212	20240318	153300	329575140	15570	15570	15570	15570	635
213	20240318	153200	329575140	15570	15570	15570	15570	0
214	20240318	153100	329575140	15570	15570	15570	15570	0
215	20240318	153000	329575140	15570	15570	15570	15570	635
216	20240318	152900	319688190	15600	15600	15600	15600	0
217	20240318	152800	319688190	15600	15600	15600	15600	0
218	20240318	152700	319688190	15600	15600	15600	15600	0
219	20240318	152600	319688190	15600	15600	15600	15600	0
220	20240318	152500	319688190	15600	15600	15600	15600	0
221	20240318	152400	319688190	15600	15600	15600	15600	0
222	20240318	152300	319688190	15600	15600	15600	15600	0
223	20240318	152200	319688190	15600	15600	15600	15600	0
224	20240318	152100	319688190	15600	15600	15600	15600	0
225	20240318	152000	319688190	15600	15600	15600	15600	0
226	20240318	151900	319688190	15600	15590	15600	15590	381
227	20240318	151800	313745130	15590	15600	15600	15590	43
228	20240318	151700	313074340	15600	15600	15600	15590	87
229	20240318	151600	311717640	15600	15600	15600	15600	1
230	20240318	151500	311702040	15580	15580	15580	15580	0
231	20240318	151400	311702040	15580	15580	15580	15580	50
232	20240318	151300	310923040	15580	15590	15600	15580	129
233	20240318	151200	308912450	15580	15580	15580	15580	10
234	20240318	151100	308756650	15580	15580	15580	15580	0
235	20240318	151000	308756650	15580	15590	15590	15580	15
236	20240318	150900	308522840	15580	15590	15590	15580	125
237	20240318	150800	306574190	15580	15580	15580	15580	0
238	20240318	150700	306574190	15580	15580	15580	15580	9
239	20240318	150600	306433970	15580	15570	15580	15570	118
240	20240318	150500	304596330	15580	15580	15580	15580	154
241	20240318	150400	302197010	15570	15570	15570	15570	20
242	20240318	150300	301885610	15580	15580	15580	15580	0
243	20240318	150200	301885610	15580	15580	15580	15580	45
244	20240318	150100	301184510	15580	15570	15580	15570	6
245	20240318	150000	301091080	15580	15580	15580	15580	3
246	20240318	145900	301044340	15570	15570	15570	15570	2
247	20240318	145800	301013200	15580	15580	15580	15580	0
248	20240318	145700	301013200	15580	15580	15580	15570	105
249	20240318	145600	299377350	15590	15590	15590	15590	0
250	20240318	145500	299377350	15590	15590	15590	15590	2
251	20240318	145400	299346170	15580	15580	15580	15580	0
252	20240318	145300	299346170	15580	15580	15580	15580	0
253	20240318	145200	299346170	15580	15580	15580	15580	8
254	20240318	145100	299221530	15580	15580	15580	15580	0
255	20240318	145000	299221530	15580	15580	15580	15580	10
256	20240318	144900	299065730	15580	15580	15580	15580	42
257	20240318	144800	298411370	15580	15580	15580	15580	10
258	20240318	144700	298255570	15580	15580	15580	15580	0
259	20240318	144600	298255570	15580	15580	15580	15580	0
260	20240318	144500	298255570	15580	15580	15580	15580	0
261	20240318	144400	298255570	15580	15580	15580	15580	28
262	20240318	144300	297819330	15590	15600	15600	15590	11
263	20240318	144200	297647740	15610	15610	15610	15610	0
264	20240318	144100	297647740	15610	15610	15610	15610	0
265	20240318	144000	297647740	15610	15610	15610	15610	0
266	20240318	143900	297647740	15610	15580	15610	15580	9
267	20240318	143800	297507420	15580	15580	15580	15580	42
268	20240318	143700	296853060	15580	15580	15580	15580	0
269	20240318	143600	296853060	15580	15580	15580	15580	0
270	20240318	143500	296853060	15580	15580	15580	15580	6
271	20240318	143400	296759580	15570	15580	15580	15570	151
272	20240318	143300	294407990	15600	15600	15600	15600	0
273	20240318	143200	294407990	15600	15600	15600	15600	0
274	20240318	143100	294407990	15600	15590	15600	15590	187
275	20240318	143000	291491800	15590	15590	15590	15590	0
276	20240318	142900	291491800	15590	15590	15590	15590	0
277	20240318	142800	291491800	15590	15560	15590	15560	9
278	20240318	142700	291351700	15560	15560	15560	15560	0
279	20240318	142600	291351700	15560	15570	15570	15560	100
280	20240318	142500	289795660	15590	15590	15590	15590	1
281	20240318	142400	289780070	15590	15590	15590	15590	0
282	20240318	142300	289780070	15590	15590	15590	15590	0
283	20240318	142200	289780070	15590	15590	15590	15590	33
284	20240318	142100	289265600	15570	15570	15570	15570	0
285	20240318	142000	289265600	15570	15570	15570	15570	90
286	20240318	141900	287864300	15580	15580	15580	15580	0
287	20240318	141800	287864300	15580	15580	15580	15580	0
288	20240318	141700	287864300	15580	15580	15580	15580	2
289	20240318	141600	287833140	15570	15570	15570	15570	7
290	20240318	141500	287724150	15600	15600	15600	15600	0
291	20240318	141400	287724150	15600	15600	15600	15600	0
292	20240318	141300	287724150	15600	15600	15600	15600	0
293	20240318	141200	287724150	15600	15600	15600	15600	0
294	20240318	141100	287724150	15600	15600	15600	15600	0
295	20240318	141000	287724150	15600	15600	15600	15600	0
296	20240318	140900	287724150	15600	15600	15600	15600	0
297	20240318	140800	287724150	15600	15590	15600	15590	25
298	20240318	140700	287334190	15600	15600	15600	15600	19
299	20240318	140600	287037790	15590	15590	15590	15590	0
300	20240318	140500	287037790	15590	15590	15600	15590	17
301	20240318	140400	286772630	15590	15590	15590	15590	6
302	20240318	140300	286679090	15590	15560	15590	15560	46
303	20240318	140200	285962010	15560	15590	15590	15560	9
304	20240318	140100	285821910	15590	15590	15590	15590	1
305	20240318	140000	285806320	15590	15590	15590	15590	0
306	20240318	135900	285806320	15590	15590	15590	15590	1
307	20240318	135800	285790730	15570	15570	15570	15570	2
308	20240318	135700	285759590	15570	15570	15570	15570	1
309	20240318	135600	285744020	15590	15590	15590	15590	0
310	20240318	135500	285744020	15590	15590	15590	15590	0
311	20240318	135400	285744020	15590	15590	15590	15590	21
312	20240318	135300	285416630	15570	15570	15570	15570	0
313	20240318	135200	285416630	15570	15570	15570	15570	0
314	20240318	135100	285416630	15570	15570	15570	15570	4
315	20240318	135000	285354350	15570	15570	15570	15570	6
316	20240318	134900	285260930	15570	15570	15570	15570	0
317	20240318	134800	285260930	15570	15570	15570	15570	0
318	20240318	134700	285260930	15570	15570	15570	15570	2
319	20240318	134600	285229790	15570	15570	15570	15570	0
320	20240318	134500	285229790	15570	15570	15570	15570	2
321	20240318	134400	285198650	15570	15570	15570	15570	6
322	20240318	134300	285105230	15590	15590	15590	15590	0
323	20240318	134200	285105230	15590	15590	15590	15590	0
324	20240318	134100	285105230	15590	15590	15590	15590	0
325	20240318	134000	285105230	15590	15590	15590	15590	0
326	20240318	133900	285105230	15590	15570	15590	15560	83
327	20240318	133800	283812120	15570	15570	15570	15570	9
328	20240318	133700	283671990	15600	15600	15600	15600	0
329	20240318	133600	283671990	15600	15600	15600	15600	0
330	20240318	133500	283671990	15600	15600	15600	15600	0
331	20240318	133400	283671990	15600	15600	15600	15600	34
332	20240318	133300	283141590	15600	15600	15600	15600	0
333	20240318	133200	283141590	15600	15600	15600	15600	12
334	20240318	133100	282954390	15590	15590	15590	15590	0
335	20240318	133000	282954390	15590	15590	15590	15590	0
336	20240318	132900	282954390	15590	15590	15590	15590	20
337	20240318	132800	282642590	15570	15570	15570	15570	0
338	20240318	132700	282642590	15570	15580	15580	15570	6
339	20240318	132600	282549120	15580	15580	15580	15580	0
340	20240318	132500	282549120	15580	15580	15580	15580	8
341	20240318	132400	282424480	15570	15570	15570	15570	0
342	20240318	132300	282424480	15570	15570	15570	15570	1
343	20240318	132200	282408910	15580	15580	15580	15580	0
344	20240318	132100	282408910	15580	15580	15580	15580	0
345	20240318	132000	282408910	15580	15580	15580	15580	0
346	20240318	131900	282408910	15580	15590	15590	15580	2
347	20240318	131800	282377740	15580	15580	15580	15580	0
348	20240318	131700	282377740	15580	15580	15580	15580	7
349	20240318	131600	282268680	15580	15570	15580	15570	40
350	20240318	131500	281645510	15560	15570	15570	15560	4
351	20240318	131400	281583260	15570	15580	15580	15570	41
352	20240318	131300	280944550	15580	15580	15580	15580	91
353	20240318	131200	279526770	15580	15580	15580	15580	0
354	20240318	131100	279526770	15580	15580	15580	15580	0
355	20240318	131000	279526770	15580	15580	15580	15580	0
356	20240318	130900	279526770	15580	15580	15580	15580	0
357	20240318	130800	279526770	15580	15580	15580	15580	0
358	20240318	130700	279526770	15580	15580	15580	15580	4
359	20240318	130600	279464450	15620	15620	15620	15620	39
360	20240318	130500	278855270	15610	15610	15610	15610	0
361	20240318	130400	278855270	15610	15610	15610	15610	0
362	20240318	130300	278855270	15610	15610	15610	15610	0
363	20240318	130200	278855270	15610	15610	15610	15610	1
364	20240318	130100	278839660	15620	15620	15620	15620	0
365	20240318	130000	278839660	15620	15580	15620	15570	35
366	20240318	125900	278294640	15620	15620	15620	15620	0
367	20240318	125800	278294640	15620	15620	15620	15620	2
368	20240318	125700	278263400	15570	15570	15570	15570	0
369	20240318	125600	278263400	15570	15570	15570	15570	0
370	20240318	125500	278263400	15570	15570	15570	15570	0
371	20240318	125400	278263400	15570	15570	15570	15570	0
372	20240318	125300	278263400	15570	15570	15570	15560	65
373	20240318	125200	277251930	15560	15560	15560	15560	0
374	20240318	125100	277251930	15560	15560	15560	15560	1
375	20240318	125000	277236370	15620	15580	15620	15580	10
376	20240318	124900	277080310	15570	15570	15570	15570	0
377	20240318	124800	277080310	15570	15570	15570	15570	0
378	20240318	124700	277080310	15570	15570	15570	15570	273
379	20240318	124600	272829700	15570	15570	15570	15570	2
380	20240318	124500	272798560	15570	15570	15570	15570	8
381	20240318	124400	272674000	15580	15580	15580	15580	0
382	20240318	124300	272674000	15580	15600	15600	15580	37
383	20240318	124200	272096900	15600	15600	15600	15600	3
384	20240318	124100	272050100	15610	15610	15610	15610	0
385	20240318	124000	272050100	15610	15610	15610	15610	0
386	20240318	123900	272050100	15610	15610	15610	15610	176
387	20240318	123800	269302740	15630	15630	15630	15630	0
388	20240318	123700	269302740	15630	15630	15630	15630	5
389	20240318	123600	269224590	15610	15610	15610	15610	0
390	20240318	123500	269224590	15610	15610	15610	15610	0
391	20240318	123400	269224590	15610	15610	15610	15610	9
392	20240318	123300	269084100	15610	15610	15610	15610	9
393	20240318	123200	268943610	15620	15620	15620	15620	9
394	20240318	123100	268803030	15620	15620	15620	15620	62
395	20240318	123000	267834590	15600	15600	15600	15600	0
396	20240318	122900	267834590	15600	15610	15610	15600	4
397	20240318	122800	267772180	15620	15620	15620	15620	0
398	20240318	122700	267772180	15620	15620	15620	15620	0
399	20240318	122600	267772180	15620	15620	15620	15620	2
400	20240318	122500	267740940	15600	15600	15600	15600	1
401	20240318	122400	267725340	15630	15630	15630	15630	0
402	20240318	122300	267725340	15630	15630	15630	15630	0
403	20240318	122200	267725340	15630	15630	15630	15630	0
404	20240318	122100	267725340	15630	15630	15630	15630	0
405	20240318	122000	267725340	15630	15630	15630	15630	0
406	20240318	121900	267725340	15630	15630	15630	15630	1
407	20240318	121800	267709710	15600	15600	15600	15600	1
408	20240318	121700	267694110	15600	15600	15600	15600	1
409	20240318	121600	267678510	15600	15600	15600	15600	3
410	20240318	121500	267631710	15600	15620	15630	15600	32
411	20240318	121400	267131620	15610	15620	15620	15610	74
412	20240318	121300	265976470	15640	15640	15640	15640	0
413	20240318	121200	265976470	15640	15640	15640	15640	0
414	20240318	121100	265976470	15640	15640	15640	15640	15
415	20240318	121000	265741870	15640	15640	15640	15640	0
416	20240318	120900	265741870	15640	15640	15640	15640	0
417	20240318	120800	265741870	15640	15640	15640	15640	0
418	20240318	120700	265741870	15640	15640	15640	15640	0
419	20240318	120600	265741870	15640	15610	15640	15610	79
420	20240318	120500	264508630	15610	15610	15610	15610	1
421	20240318	120400	264493020	15590	15590	15590	15590	10
422	20240318	120300	264337120	15600	15600	15600	15600	32
423	20240318	120200	263837920	15600	15610	15610	15600	16
424	20240318	120100	263588170	15610	15620	15620	15610	310
425	20240318	120000	258748070	15640	15640	15640	15640	50
426	20240318	115900	257966070	15650	15650	15650	15650	0
427	20240318	115800	257966070	15650	15610	15650	15610	500
428	20240318	115700	250147770	15600	15600	15600	15600	1
429	20240318	115600	250132170	15610	15610	15610	15610	0
430	20240318	115500	250132170	15610	15610	15610	15610	193
431	20240318	115400	247119440	15620	15620	15620	15620	1
432	20240318	115300	247103820	15610	15610	15610	15610	0
433	20240318	115200	247103820	15610	15610	15610	15610	60
434	20240318	115100	246167220	15610	15610	15610	15610	0
435	20240318	115000	246167220	15610	15610	15610	15610	0
436	20240318	114900	246167220	15610	15610	15610	15610	0
437	20240318	114800	246167220	15610	15610	15610	15610	2
438	20240318	114700	246136000	15610	15610	15610	15610	0
439	20240318	114600	246136000	15610	15610	15610	15610	30
440	20240318	114500	245667700	15610	15610	15610	15610	0
441	20240318	114400	245667700	15610	15610	15610	15610	0
442	20240318	114300	245667700	15610	15610	15610	15610	0
443	20240318	114200	245667700	15610	15610	15610	15610	0
444	20240318	114100	245667700	15610	15610	15610	15610	10
445	20240318	114000	245511600	15640	15640	15640	15640	0
446	20240318	113900	245511600	15640	15640	15640	15640	24
447	20240318	113800	245136240	15640	15640	15640	15640	0
448	20240318	113700	245136240	15640	15640	15640	15640	2
449	20240318	113600	245104960	15640	15640	15640	15640	0
450	20240318	113500	245104960	15640	15640	15640	15640	0
451	20240318	113400	245104960	15640	15600	15640	15600	334
452	20240318	113300	239886020	15600	15600	15600	15600	0
453	20240318	113200	239886020	15600	15600	15600	15600	0
454	20240318	113100	239886020	15600	15600	15600	15600	4
455	20240318	113000	239823620	15590	15590	15590	15590	10
456	20240318	112900	239667720	15600	15600	15600	15600	28
457	20240318	112800	239230920	15610	15610	15610	15610	0
458	20240318	112700	239230920	15610	15610	15610	15610	0
459	20240318	112600	239230920	15610	15620	15620	15610	106
460	20240318	112500	237575700	15620	15640	15640	15620	194
461	20240318	112400	234542940	15640	15580	15640	15580	2252
462	20240318	112300	199406400	15570	15570	15570	15570	0
463	20240318	112200	199406400	15570	15590	15590	15550	1005
464	20240318	112100	183738890	15550	15550	15550	15550	0
465	20240318	112000	183738890	15550	15560	15560	15550	100
466	20240318	111900	182183130	15550	15530	15580	15530	2443
467	20240318	111800	144186210	15530	15520	15530	15520	10
468	20240318	111700	144030960	15510	15510	15510	15510	0
469	20240318	111600	144030960	15510	15510	15510	15510	23
470	20240318	111500	143674230	15500	15500	15500	15500	32
471	20240318	111400	143178230	15510	15510	15510	15510	0
472	20240318	111300	143178230	15510	15510	15510	15510	0
473	20240318	111200	143178230	15510	15510	15510	15510	0
474	20240318	111100	143178230	15510	15510	15510	15510	77
475	20240318	111000	141983960	15520	15520	15520	15520	1
476	20240318	110900	141968440	15530	15530	15530	15530	1
477	20240318	110800	141952910	15520	15530	15530	15520	11
478	20240318	110700	141782180	15430	15430	15430	15430	0
479	20240318	110600	141782180	15430	15430	15430	15430	0
480	20240318	110500	141782180	15430	15430	15430	15430	0
481	20240318	110400	141782180	15430	15430	15430	15430	0
482	20240318	110300	141782180	15430	15510	15510	15430	655
483	20240318	110200	131663320	15510	15510	15510	15510	0
484	20240318	110100	131663320	15510	15510	15510	15510	2
485	20240318	110000	131632300	15510	15510	15510	15510	1
486	20240318	105900	131616790	15480	15480	15480	15480	0
487	20240318	105800	131616790	15480	15480	15480	15480	0
488	20240318	105700	131616790	15480	15530	15530	15480	1890
489	20240318	105600	102294870	15540	15540	15540	15540	0
490	20240318	105500	102294870	15540	15530	15540	15530	2
491	20240318	105400	102263800	15530	15530	15530	15530	10
492	20240318	105300	102108500	15540	15540	15540	15540	0
493	20240318	105200	102108500	15540	15540	15540	15540	0
494	20240318	105100	102108500	15540	15530	15540	15530	6
495	20240318	105000	102015310	15540	15540	15540	15540	10
496	20240318	104900	101859910	15540	15540	15540	15540	0
497	20240318	104800	101859910	15540	15540	15540	15540	1
498	20240318	104700	101844370	15530	15530	15530	15530	0
499	20240318	104600	101844370	15530	15530	15530	15530	4
500	20240318	104500	101782250	15530	15530	15530	15530	46
501	20240318	104400	101067870	15530	15530	15530	15530	0
502	20240318	104300	101067870	15530	15530	15530	15530	44
503	20240318	104200	100384550	15530	15530	15530	15530	85
504	20240318	104100	99064500	15530	15530	15530	15530	31
505	20240318	104000	98583070	15530	15530	15530	15530	5
506	20240318	103900	98505420	15540	15540	15540	15540	1
507	20240318	103800	98489880	15520	15520	15520	15520	0
508	20240318	103700	98489880	15520	15520	15520	15520	0
509	20240318	103600	98489880	15520	15520	15520	15520	13
510	20240318	103500	98288120	15520	15530	15530	15520	22
511	20240318	103400	97946500	15530	15530	15530	15530	492
512	20240318	103300	90305740	15540	15540	15540	15540	4
513	20240318	103200	90243580	15540	15540	15540	15540	0
514	20240318	103100	90243580	15540	15540	15540	15540	1
515	20240318	103000	90228040	15530	15530	15530	15530	0
516	20240318	102900	90228040	15530	15530	15530	15530	4
517	20240318	102800	90165920	15540	15540	15540	15540	0
518	20240318	102700	90165920	15540	15540	15540	15540	114
519	20240318	102600	88394360	15540	15540	15540	15540	16
520	20240318	102500	88145720	15540	15540	15540	15530	50
521	20240318	102400	87368760	15540	15540	15540	15540	3
522	20240318	102300	87322140	15550	15540	15550	15540	55
523	20240318	102200	86467380	15540	15540	15540	15540	0
524	20240318	102100	86467380	15540	15550	15550	15540	2
525	20240318	102000	86436290	15540	15540	15540	15540	10
526	20240318	101900	86280890	15540	15540	15540	15540	36
527	20240318	101800	85721450	15540	15540	15540	15540	49
528	20240318	101700	84959990	15540	15540	15540	15540	0
529	20240318	101600	84959990	15540	15540	15540	15540	0
530	20240318	101500	84959990	15540	15540	15540	15540	65
531	20240318	101400	83949890	15550	15550	15550	15550	2
532	20240318	101300	83918790	15570	15570	15570	15570	3
533	20240318	101200	83872080	15550	15550	15550	15550	20
534	20240318	101100	83561080	15560	15560	15560	15560	12
535	20240318	101000	83374360	15530	15540	15560	15530	395
536	20240318	100900	77230550	15530	15530	15530	15530	1
537	20240318	100800	77215020	15530	15530	15530	15530	10
538	20240318	100700	77059720	15540	15540	15540	15540	71
539	20240318	100600	75956380	15530	15530	15530	15530	174
540	20240318	100500	73254160	15520	15530	15530	15520	80
541	20240318	100400	72012160	15530	15520	15530	15520	51
542	20240318	100300	71220630	15530	15530	15530	15530	21
543	20240318	100200	70894500	15530	15530	15530	15530	2
544	20240318	100100	70863440	15520	15530	15530	15520	11
545	20240318	100000	70692710	15530	15530	15530	15530	0
546	20240318	095900	70692710	15530	15530	15530	15530	11
547	20240318	095800	70521880	15530	15530	15530	15530	39
548	20240318	095700	69916210	15530	15530	15530	15530	50
549	20240318	095600	69139710	15540	15540	15540	15540	9
550	20240318	095500	68999850	15540	15540	15540	15540	1
551	20240318	095400	68984310	15540	15540	15540	15540	6
552	20240318	095300	68891070	15540	15520	15540	15520	192
553	20240318	095200	65911060	15520	15490	15520	15490	429
554	20240318	095100	59259390	15490	15490	15490	15490	62
555	20240318	095000	58299010	15480	15480	15480	15480	0
556	20240318	094900	58299010	15480	15480	15480	15480	0
557	20240318	094800	58299010	15480	15480	15480	15480	70
558	20240318	094700	57215410	15480	15500	15500	15480	121
559	20240318	094600	55341530	15490	15450	15490	15450	482
560	20240318	094500	47882920	15450	15450	15450	15450	0
561	20240318	094400	47882920	15450	15450	15450	15450	0
562	20240318	094300	47882920	15450	15450	15450	15450	0
563	20240318	094200	47882920	15450	15450	15450	15450	1
564	20240318	094100	47867470	15420	15420	15420	15420	0
565	20240318	094000	47867470	15420	15420	15420	15420	4
566	20240318	093900	47805790	15420	15420	15420	15420	0
567	20240318	093800	47805790	15420	15440	15450	15420	494
568	20240318	093700	40183390	15440	15440	15440	15440	0
569	20240318	093600	40183390	15440	15440	15440	15440	1
570	20240318	093500	40167950	15420	15420	15420	15420	151
571	20240318	093400	37839530	15440	15440	15440	15440	0
572	20240318	093300	37839530	15440	15440	15440	15440	20
573	20240318	093200	37530730	15440	15440	15440	15440	8
574	20240318	093100	37407210	15420	15420	15420	15420	0
575	20240318	093000	37407210	15420	15420	15420	15420	11
576	20240318	092900	37237590	15420	15420	15440	15420	58
577	20240318	092800	36342310	15440	15420	15440	15420	32
578	20240318	092700	35848340	15420	15440	15440	15420	81
579	20240318	092600	34597860	15440	15420	15440	15420	54
580	20240318	092500	33764700	15420	15420	15420	15420	108
581	20240318	092400	32099340	15450	15420	15450	15420	61
582	20240318	092300	31158330	15470	15470	15470	15470	0
583	20240318	092200	31158330	15470	15460	15470	15460	1318
584	20240318	092100	10781870	15460	15460	15460	15460	0
585	20240318	092000	10781870	15460	15460	15460	15460	17
586	20240318	091900	10519050	15470	15470	15470	15470	0
587	20240318	091800	10519050	15470	15470	15470	15470	0
588	20240318	091700	10519050	15470	15470	15470	15470	0
589	20240318	091600	10519050	15470	15470	15470	15470	0
590	20240318	091500	10519050	15470	15470	15470	15470	48
591	20240318	091400	9776490	15480	15480	15480	15480	22
592	20240318	091300	9435930	15480	15470	15480	15470	6
593	20240318	091200	9343100	15470	15460	15470	15460	2
594	20240318	091100	9312170	15470	15460	15470	15460	5
595	20240318	091000	9234860	15470	15470	15470	15470	22
596	20240318	090900	8894520	15410	15410	15410	15410	29
597	20240318	090800	8447630	15400	15400	15400	15400	0
598	20240318	090700	8447630	15400	15400	15400	15400	0
599	20240318	090600	8447630	15400	15420	15420	15400	363
600	20240318	090500	2855180	15420	15440	15480	15420	23
601	20240318	090400	2500300	15440	15440	15440	15440	1
602	20240318	090300	2484860	15430	15430	15430	15430	33
603	20240318	090200	1975670	15500	15500	15500	15500	0
604	20240318	090100	1975670	15500	15500	15500	15500	2
605	20240318	090000	1944670	15500	15430	15500	15430	126