KissMeData/003220/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	183900	988402820	15120	15120	15120	15120	271
3	20240314	183800	988402820	15120	15120	15120	15120	0
4	20240314	183700	988402820	15120	15120	15120	15120	0
5	20240314	183600	988402820	15120	15120	15120	15120	0
6	20240314	183500	988402820	15120	15120	15120	15120	0
7	20240314	183400	988402820	15120	15120	15120	15120	0
8	20240314	183300	988402820	15120	15120	15120	15120	0
9	20240314	183200	988402820	15120	15120	15120	15120	0
10	20240314	183100	988402820	15120	15120	15120	15120	0
11	20240314	183000	988402820	15120	15120	15120	15120	0
12	20240314	182900	988402820	15120	15120	15120	15120	0
13	20240314	182800	988402820	15120	15120	15120	15120	0
14	20240314	182700	988402820	15120	15120	15120	15120	0
15	20240314	182600	988402820	15120	15120	15120	15120	0
16	20240314	182500	988402820	15120	15120	15120	15120	0
17	20240314	182400	988402820	15120	15120	15120	15120	0
18	20240314	182300	988402820	15120	15120	15120	15120	0
19	20240314	182200	988402820	15120	15120	15120	15120	0
20	20240314	182100	988402820	15120	15120	15120	15120	0
21	20240314	182000	988402820	15120	15120	15120	15120	0
22	20240314	181900	988402820	15120	15120	15120	15120	0
23	20240314	181800	988402820	15120	15120	15120	15120	0
24	20240314	181700	988402820	15120	15120	15120	15120	0
25	20240314	181600	988402820	15120	15120	15120	15120	0
26	20240314	181500	988402820	15120	15120	15120	15120	0
27	20240314	181400	988402820	15120	15120	15120	15120	0
28	20240314	181300	988402820	15120	15120	15120	15120	0
29	20240314	181200	988402820	15120	15120	15120	15120	0
30	20240314	181100	988402820	15120	15120	15120	15120	0
31	20240314	181000	988402820	15120	15120	15120	15120	0
32	20240314	180900	988402820	15120	15120	15120	15120	271
33	20240314	180800	988402820	15120	15120	15120	15120	0
34	20240314	180700	988402820	15120	15120	15120	15120	0
35	20240314	180600	988402820	15120	15120	15120	15120	0
36	20240314	180500	988402820	15120	15120	15120	15120	0
37	20240314	180400	988402820	15120	15120	15120	15120	0
38	20240314	180300	988402820	15120	15120	15120	15120	0
39	20240314	180200	988402820	15120	15120	15120	15120	0
40	20240314	180100	988402820	15120	15120	15120	15120	0
41	20240314	180000	988402820	15120	15120	15120	15120	0
42	20240314	175900	988402820	15120	15120	15120	15120	0
43	20240314	175800	988402820	15120	15120	15120	15120	0
44	20240314	175700	988402820	15120	15120	15120	15120	0
45	20240314	175600	988402820	15120	15120	15120	15120	0
46	20240314	175500	988402820	15120	15120	15120	15120	0
47	20240314	175400	988402820	15120	15120	15120	15120	0
48	20240314	175300	988402820	15120	15120	15120	15120	0
49	20240314	175200	988402820	15120	15120	15120	15120	0
50	20240314	175100	988402820	15120	15120	15120	15120	0
51	20240314	175000	988402820	15120	15120	15120	15120	0
52	20240314	174900	988402820	15120	15120	15120	15120	0
53	20240314	174800	988402820	15120	15120	15120	15120	0
54	20240314	174700	988402820	15120	15120	15120	15120	0
55	20240314	174600	988402820	15120	15120	15120	15120	0
56	20240314	174500	988402820	15120	15120	15120	15120	0
57	20240314	174400	988402820	15120	15120	15120	15120	0
58	20240314	174300	988402820	15120	15120	15120	15120	0
59	20240314	174200	988402820	15120	15120	15120	15120	0
60	20240314	174100	988402820	15120	15120	15120	15120	0
61	20240314	174000	988402820	15120	15120	15120	15120	0
62	20240314	173900	988402820	15120	15120	15120	15120	271
63	20240314	173800	988402820	15120	15120	15120	15120	0
64	20240314	173700	988402820	15120	15120	15120	15120	0
65	20240314	173600	988402820	15120	15120	15120	15120	0
66	20240314	173500	988402820	15120	15120	15120	15120	0
67	20240314	173400	988402820	15120	15120	15120	15120	0
68	20240314	173300	988402820	15120	15120	15120	15120	0
69	20240314	173200	988402820	15120	15120	15120	15120	0
70	20240314	173100	988402820	15120	15120	15120	15120	0
71	20240314	173000	988402820	15120	15120	15120	15120	0
72	20240314	172900	988402820	15120	15120	15120	15120	0
73	20240314	172800	988402820	15120	15120	15120	15120	0
74	20240314	172700	988402820	15120	15120	15120	15120	0
75	20240314	172600	988402820	15120	15120	15120	15120	0
76	20240314	172500	988402820	15120	15120	15120	15120	0
77	20240314	172400	988402820	15120	15120	15120	15120	0
78	20240314	172300	988402820	15120	15120	15120	15120	0
79	20240314	172200	988402820	15120	15120	15120	15120	0
80	20240314	172100	988402820	15120	15120	15120	15120	0
81	20240314	172000	988402820	15120	15120	15120	15120	0
82	20240314	171900	988402820	15120	15120	15120	15120	0
83	20240314	171800	988402820	15120	15120	15120	15120	0
84	20240314	171700	988402820	15120	15120	15120	15120	0
85	20240314	171600	988402820	15120	15120	15120	15120	0
86	20240314	171500	988402820	15120	15120	15120	15120	0
87	20240314	171400	988402820	15120	15120	15120	15120	0
88	20240314	171300	988402820	15120	15120	15120	15120	0
89	20240314	171200	988402820	15120	15120	15120	15120	0
90	20240314	171100	988402820	15120	15120	15120	15120	0
91	20240314	171000	988402820	15120	15120	15120	15120	0
92	20240314	170900	988402820	15120	15120	15120	15120	271
93	20240314	170800	988402820	15120	15120	15120	15120	0
94	20240314	170700	988402820	15120	15120	15120	15120	0
95	20240314	170600	988402820	15120	15120	15120	15120	0
96	20240314	170500	988402820	15120	15120	15120	15120	0
97	20240314	170400	988402820	15120	15120	15120	15120	0
98	20240314	170300	988402820	15120	15120	15120	15120	0
99	20240314	170200	988402820	15120	15120	15120	15120	0
100	20240314	170100	988402820	15120	15120	15120	15120	0
101	20240314	170000	988402820	15120	15120	15120	15120	0
102	20240314	165900	988402820	15120	15120	15120	15120	0
103	20240314	165800	988402820	15120	15120	15120	15120	0
104	20240314	165700	988402820	15120	15120	15120	15120	0
105	20240314	165600	988402820	15120	15120	15120	15120	0
106	20240314	165500	988402820	15120	15120	15120	15120	0
107	20240314	165400	988402820	15120	15120	15120	15120	0
108	20240314	165300	988402820	15120	15120	15120	15120	0
109	20240314	165200	988402820	15120	15120	15120	15120	0
110	20240314	165100	988402820	15120	15120	15120	15120	0
111	20240314	165000	988402820	15120	15120	15120	15120	0
112	20240314	164900	988402820	15120	15120	15120	15120	0
113	20240314	164800	988402820	15120	15120	15120	15120	0
114	20240314	164700	988402820	15120	15120	15120	15120	0
115	20240314	164600	988402820	15120	15120	15120	15120	0
116	20240314	164500	988402820	15120	15120	15120	15120	0
117	20240314	164400	988402820	15120	15120	15120	15120	0
118	20240314	164300	988402820	15120	15120	15120	15120	0
119	20240314	164200	988402820	15120	15120	15120	15120	0
120	20240314	164100	988402820	15120	15120	15120	15120	0
121	20240314	164000	988402820	15120	15120	15120	15120	0
122	20240314	163900	988402820	15120	15120	15120	15120	271
123	20240314	163800	988402820	15120	15120	15120	15120	0
124	20240314	163700	988402820	15120	15120	15120	15120	0
125	20240314	163600	988402820	15120	15120	15120	15120	0
126	20240314	163500	988402820	15120	15120	15120	15120	0
127	20240314	163400	988402820	15120	15120	15120	15120	0
128	20240314	163300	988402820	15120	15120	15120	15120	0
129	20240314	163200	988402820	15120	15120	15120	15120	0
130	20240314	163100	988402820	15120	15120	15120	15120	0
131	20240314	163000	988402820	15120	15120	15120	15120	0
132	20240314	162900	988402820	15120	15120	15120	15120	0
133	20240314	162800	988402820	15120	15120	15120	15120	0
134	20240314	162700	988402820	15120	15120	15120	15120	0
135	20240314	162600	988402820	15120	15120	15120	15120	0
136	20240314	162500	988402820	15120	15120	15120	15120	0
137	20240314	162400	988402820	15120	15120	15120	15120	0
138	20240314	162300	988402820	15120	15120	15120	15120	0
139	20240314	162200	988402820	15120	15120	15120	15120	0
140	20240314	162100	988402820	15120	15120	15120	15120	0
141	20240314	162000	988402820	15120	15120	15120	15120	0
142	20240314	161900	988402820	15120	15120	15120	15120	0
143	20240314	161800	988402820	15120	15120	15120	15120	0
144	20240314	161700	988402820	15120	15120	15120	15120	0
145	20240314	161600	988402820	15120	15120	15120	15120	0
146	20240314	161500	988402820	15120	15120	15120	15120	0
147	20240314	161400	988402820	15120	15120	15120	15120	0
148	20240314	161300	988402820	15120	15120	15120	15120	0
149	20240314	161200	988402820	15120	15120	15120	15120	0
150	20240314	161100	988402820	15120	15120	15120	15120	0
151	20240314	161000	988402820	15120	15120	15120	15120	0
152	20240314	160900	988402820	15120	15120	15120	15120	271
153	20240314	160800	988402820	15120	15120	15120	15120	0
154	20240314	160700	988402820	15120	15120	15120	15120	0
155	20240314	160600	988402820	15120	15120	15120	15120	0
156	20240314	160500	988402820	15120	15120	15120	15120	0
157	20240314	160400	988402820	15120	15120	15120	15120	0
158	20240314	160300	988402820	15120	15120	15120	15120	0
159	20240314	160200	988402820	15120	15120	15120	15120	0
160	20240314	160100	988402820	15120	15120	15120	15120	0
161	20240314	160000	988402820	15120	15120	15120	15120	0
162	20240314	155900	988402820	15120	15120	15120	15120	0
163	20240314	155800	988402820	15120	15120	15120	15120	0
164	20240314	155700	988402820	15120	15120	15120	15120	0
165	20240314	155600	988402820	15120	15120	15120	15120	0
166	20240314	155500	988402820	15120	15120	15120	15120	0
167	20240314	155400	988402820	15120	15120	15120	15120	0
168	20240314	155300	988402820	15120	15120	15120	15120	0
169	20240314	155200	988402820	15120	15120	15120	15120	0
170	20240314	155100	988402820	15120	15120	15120	15120	0
171	20240314	155000	988402820	15120	15120	15120	15120	0
172	20240314	154900	988402820	15120	15120	15120	15120	0
173	20240314	154800	988402820	15120	15120	15120	15120	0
174	20240314	154700	988402820	15120	15120	15120	15120	0
175	20240314	154600	988402820	15120	15120	15120	15120	0
176	20240314	154500	988402820	15120	15120	15120	15120	0
177	20240314	154400	988402820	15120	15120	15120	15120	0
178	20240314	154300	988402820	15120	15120	15120	15120	0
179	20240314	154200	988402820	15120	15120	15120	15120	0
180	20240314	154100	988402820	15120	15120	15120	15120	0
181	20240314	154000	988402820	15120	15120	15120	15120	0
182	20240314	153900	988402820	15120	15120	15120	15120	271
183	20240314	153800	988402820	15120	15120	15120	15120	0
184	20240314	153700	988402820	15120	15120	15120	15120	0
185	20240314	153600	988402820	15120	15120	15120	15120	0
186	20240314	153500	988402820	15120	15120	15120	15120	0
187	20240314	153400	988402820	15120	15120	15120	15120	0
188	20240314	153300	988402820	15120	15120	15120	15120	0
189	20240314	153200	988402820	15120	15120	15120	15120	0
190	20240314	153100	988402820	15120	15120	15120	15120	0
191	20240314	153000	988402820	15120	15120	15120	15120	271
192	20240314	152900	984305300	15120	15120	15120	15120	0
193	20240314	152800	984305300	15120	15120	15120	15120	0
194	20240314	152700	984305300	15120	15120	15120	15120	0
195	20240314	152600	984305300	15120	15120	15120	15120	0
196	20240314	152500	984305300	15120	15120	15120	15120	0
197	20240314	152400	984305300	15120	15120	15120	15120	0
198	20240314	152300	984305300	15120	15120	15120	15120	0
199	20240314	152200	984305300	15120	15120	15120	15120	0
200	20240314	152100	984305300	15120	15120	15120	15120	0
201	20240314	152000	984305300	15120	15120	15120	15120	0
202	20240314	151900	984305300	15120	15080	15120	15080	104
203	20240314	151800	982736910	15120	15120	15120	15120	1
204	20240314	151700	982721790	15080	15080	15120	15080	17
205	20240314	151600	982465390	15130	15130	15130	15130	486
206	20240314	151500	975112210	15080	15090	15090	15080	46
207	20240314	151400	974418510	15140	15140	15140	15140	0
208	20240314	151300	974418510	15140	15140	15140	15140	44
209	20240314	151200	973752350	15140	15110	15140	15110	823
210	20240314	151100	961303340	15120	15120	15120	15120	1
211	20240314	151000	961288220	15110	15070	15110	15070	3
212	20240314	150900	961242970	15120	15120	15120	15120	0
213	20240314	150800	961242970	15120	15090	15120	15090	1361
214	20240314	150700	940680810	15070	15070	15070	15070	102
215	20240314	150600	939143670	15100	15100	15100	15100	0
216	20240314	150500	939143670	15100	15100	15100	15100	0
217	20240314	150400	939143670	15100	15100	15100	15100	6
218	20240314	150300	939053070	15070	15070	15070	15070	1
219	20240314	150200	939038000	15050	15110	15110	15050	37
220	20240314	150100	938480730	15110	15100	15110	15100	303
221	20240314	150000	933905320	15120	15110	15120	15110	97
222	20240314	145900	932439640	15100	15070	15100	15070	755
223	20240314	145800	921044060	15070	15070	15070	15070	10
224	20240314	145700	920893360	15060	15060	15060	15060	400
225	20240314	145600	914869360	15070	15050	15070	15050	2
226	20240314	145500	914839240	15070	15060	15070	15060	330
227	20240314	145400	909866530	15050	15050	15050	15050	20
228	20240314	145300	909565530	15070	15050	15070	15050	131
229	20240314	145200	907591440	15070	15070	15070	15070	1
230	20240314	145100	907576370	15030	15030	15030	15030	20
231	20240314	145000	907275770	15060	15040	15060	15040	482
232	20240314	144900	900020390	15020	15020	15020	15020	0
233	20240314	144800	900020390	15020	15030	15030	15020	300
234	20240314	144700	895513390	15040	15040	15040	15040	1
235	20240314	144600	895498350	15020	15020	15020	15020	300
236	20240314	144500	890992350	15030	15030	15030	15030	94
237	20240314	144400	889579530	15020	15020	15020	15020	0
238	20240314	144300	889579530	15020	15020	15020	15020	10
239	20240314	144200	889429330	15020	15020	15020	15020	1
240	20240314	144100	889414310	15020	15030	15030	15020	147
241	20240314	144000	887206260	15040	15040	15040	15040	0
242	20240314	143900	887206260	15040	15040	15040	15040	0
243	20240314	143800	887206260	15040	15040	15040	15040	0
244	20240314	143700	887206260	15040	15040	15040	15040	0
245	20240314	143600	887206260	15040	15040	15040	15040	0
246	20240314	143500	887206260	15040	15040	15040	15040	1
247	20240314	143400	887191220	15020	15020	15020	15020	0
248	20240314	143300	887191220	15020	15020	15020	15020	0
249	20240314	143200	887191220	15020	15020	15020	15020	1
250	20240314	143100	887176200	15040	15040	15040	15040	1
251	20240314	143000	887161160	15060	15060	15060	15060	0
252	20240314	142900	887161160	15060	15060	15060	15060	0
253	20240314	142800	887161160	15060	15060	15060	15060	1
254	20240314	142700	887146100	15060	15040	15060	15020	603
255	20240314	142600	878074750	15030	15030	15030	15030	46
256	20240314	142500	877383370	15030	15030	15030	15030	7
257	20240314	142400	877278160	15020	15020	15020	15020	0
258	20240314	142300	877278160	15020	15000	15020	15000	400
259	20240314	142200	871274160	15000	15010	15010	15000	219
260	20240314	142100	867989150	15000	15000	15000	15000	30
261	20240314	142000	867539150	15000	15000	15000	15000	20
262	20240314	141900	867239150	14990	14990	14990	14990	0
263	20240314	141800	867239150	14990	14990	14990	14990	53
264	20240314	141700	866444680	15010	15010	15010	15010	0
265	20240314	141600	866444680	15010	14990	15010	14990	277
266	20240314	141500	862290540	14990	14990	14990	14990	68
267	20240314	141400	861271220	14990	14990	14990	14990	20
268	20240314	141300	860971420	15000	15000	15000	15000	201
269	20240314	141200	857956420	15000	15000	15000	15000	0
270	20240314	141100	857956420	15000	14980	15000	14980	128
271	20240314	141000	856038020	14970	14970	14970	14960	48
272	20240314	140900	855319600	14970	14970	14970	14970	20
273	20240314	140800	855020200	14970	14970	14970	14970	29
274	20240314	140700	854586070	14960	14950	14960	14950	101
275	20240314	140600	853075470	14950	14950	14960	14950	282
276	20240314	140500	848859370	14960	14950	14960	14950	31
277	20240314	140400	848395890	14960	14950	14960	14950	118
278	20240314	140300	846630970	14960	14950	14960	14950	44
279	20240314	140200	845972970	14950	14960	14960	14950	346
280	20240314	140100	840799340	14950	14950	14950	14950	8
281	20240314	140000	840679740	14950	14950	14950	14940	926
282	20240314	135900	826836430	14940	14940	14950	14940	252
283	20240314	135800	823071540	14940	14940	14940	14940	223
284	20240314	135700	819739920	14940	14940	14940	14940	87
285	20240314	135600	818440140	14940	14950	14950	14940	47
286	20240314	135500	817737790	14950	14940	14950	14940	41
287	20240314	135400	817125080	14950	14950	14960	14950	291
288	20240314	135300	812774550	14950	14950	14960	14950	56
289	20240314	135200	811937320	14950	14960	14960	14950	38
290	20240314	135100	811369120	14950	14950	14960	14950	258
291	20240314	135000	807511990	14960	14950	14960	14950	37
292	20240314	134900	806958640	14950	14960	14960	14950	91
293	20240314	134800	805597680	14950	14950	14950	14950	37
294	20240314	134700	805044530	14950	14950	14950	14950	412
295	20240314	134600	798885130	14950	14950	14960	14950	59
296	20240314	134500	798002880	14950	14950	14950	14950	24
297	20240314	134400	797644080	14950	14950	14950	14950	40
298	20240314	134300	797046080	14950	14950	14950	14950	260
299	20240314	134200	793159080	14950	14950	14950	14950	36
300	20240314	134100	792620880	14960	14950	14960	14950	83
301	20240314	134000	791379450	14950	14950	14950	14950	55
302	20240314	133900	790557200	14950	14970	14970	14950	251
303	20240314	133800	786802060	14960	14960	14960	14960	134
304	20240314	133700	784797420	14960	14960	14960	14960	41
305	20240314	133600	784184060	14960	14960	14960	14960	14
306	20240314	133500	783974620	14960	14970	14980	14960	732
307	20240314	133400	773018750	14970	14960	14970	14960	98
308	20240314	133300	771552390	14960	14960	14960	14960	0
309	20240314	133200	771552390	14960	14960	14970	14960	54
310	20240314	133100	770744540	14970	14960	14970	14960	303
311	20240314	133000	766210990	14950	14950	14960	14950	102
312	20240314	132900	764685420	14950	14950	14950	14950	22
313	20240314	132800	764356520	14950	14960	14960	14950	155
314	20240314	132700	762038160	14960	14950	14960	14950	229
315	20240314	132600	758614490	14960	14950	14960	14950	219
316	20240314	132500	755338440	14950	14950	14950	14950	48
317	20240314	132400	754620840	14950	14950	14950	14950	134
318	20240314	132300	752617540	14950	14960	14960	14950	275
319	20240314	132200	748505740	14960	14960	14960	14960	41
320	20240314	132100	747892380	14960	14960	14960	14960	40
321	20240314	132000	747293980	14950	14960	14960	14950	50
322	20240314	131900	746546370	14950	14960	14960	14950	276
323	20240314	131800	742417490	14960	14960	14960	14960	86
324	20240314	131700	741130930	14950	14950	14950	14950	153
325	20240314	131600	738843580	14950	14960	14970	14950	34
326	20240314	131500	738335250	14950	14950	14960	14950	308
327	20240314	131400	733730450	14960	14950	14960	14950	73
328	20240314	131300	732638380	14950	14960	14960	14950	41
329	20240314	131200	732025370	14960	14960	14960	14950	95
330	20240314	131100	730604590	14950	14950	14950	14950	245
331	20240314	131000	726941840	14950	14950	14950	14950	23
332	20240314	130900	726597990	14950	14950	14960	14950	61
333	20240314	130800	725686030	14960	14960	14960	14950	311
334	20240314	130700	721033730	14960	14960	14960	14960	22
335	20240314	130600	720704610	14960	14960	14960	14960	47
336	20240314	130500	720001490	14960	14960	14960	14960	19
337	20240314	130400	719717250	14960	14960	14960	14960	742
338	20240314	130300	708616930	14960	14960	14970	14960	137
339	20240314	130200	706566750	14960	14970	14970	14960	28
340	20240314	130100	706147670	14960	14960	14960	14960	28
341	20240314	130000	705728790	14960	14980	14980	14960	306
342	20240314	125900	701148410	14970	14970	14970	14970	21
343	20240314	125800	700834040	14970	14980	14980	14970	16
344	20240314	125700	700594510	14970	14970	14970	14970	99
345	20240314	125600	699112480	14970	14970	14980	14970	259
346	20240314	125500	695235240	14970	14970	14970	14970	13
347	20240314	125400	695040630	14970	14970	14970	14970	39
348	20240314	125300	694456800	14970	14970	14970	14970	53
349	20240314	125200	693663390	14970	14970	14970	14970	218
350	20240314	125100	690399930	14970	14970	14980	14970	70
351	20240314	125000	689351830	14970	14970	14970	14970	44
352	20240314	124900	688693150	14970	14970	14970	14970	60
353	20240314	124800	687794950	14980	14980	14990	14980	226
354	20240314	124700	684409390	14980	14980	14980	14980	46
355	20240314	124600	683720310	14980	14990	14990	14980	137
356	20240314	124500	681667470	14980	14980	14990	14980	94
357	20240314	124400	680258850	14980	14990	14990	14980	191
358	20240314	124300	677396090	14990	14990	14990	14990	23
359	20240314	124200	677051320	14990	14990	14990	14990	18
360	20240314	124100	676781500	14990	14980	14990	14980	218
361	20240314	124000	673514590	14980	14970	14990	14970	274
362	20240314	123900	669410100	14970	14970	14970	14970	49
363	20240314	123800	668676570	14970	14970	14970	14970	40
364	20240314	123700	668077770	14970	14980	14980	14970	80
365	20240314	123600	666880050	14980	14980	14980	14980	215
366	20240314	123500	663659350	14970	14970	14980	14970	137
367	20240314	123400	661607590	14980	14970	14980	14970	157
368	20240314	123300	659256940	14960	14960	14970	14960	236
369	20240314	123200	655726360	14990	14970	14990	14970	446
370	20240314	123100	649047100	14970	14960	14970	14960	38
371	20240314	123000	648478490	14960	14970	14980	14960	1312
372	20240314	122900	628839580	14970	14970	14980	14970	113
373	20240314	122800	627147960	14980	14980	14980	14980	927
374	20240314	122700	613261500	14980	14990	14990	14980	83
375	20240314	122600	612017560	14990	14990	14990	14990	12
376	20240314	122500	611837680	14990	14990	14990	14980	336
377	20240314	122400	606801170	14990	14990	15000	14990	148
378	20240314	122300	604581650	14990	14990	14990	14990	1
379	20240314	122200	604566660	14990	14990	14990	14990	94
380	20240314	122100	603157600	14990	14980	14990	14980	237
381	20240314	122000	599607140	14990	14980	14990	14980	50
382	20240314	121900	598857790	14980	14980	14980	14980	591
383	20240314	121800	590004610	14980	14990	14990	14980	91
384	20240314	121700	588641230	14990	14990	14990	14980	214
385	20240314	121600	585433520	14990	14990	14990	14990	54
386	20240314	121500	584624060	14990	14990	14990	14990	115
387	20240314	121400	582900210	14990	15000	15000	14990	52
388	20240314	121300	582120670	14990	14990	14990	14990	238
389	20240314	121200	578553050	14990	14990	15000	14990	167
390	20240314	121100	576048710	15000	14990	15000	14990	11
391	20240314	121000	575883790	14990	15000	15000	14990	82
392	20240314	120900	574654570	15000	15000	15000	15000	213
393	20240314	120800	571459570	15000	15000	15000	15000	21
394	20240314	120700	571144570	15000	14990	15000	14990	43
395	20240314	120600	570499980	15030	14980	15030	14980	362
396	20240314	120500	565067890	14980	14980	14980	14980	258
397	20240314	120400	561203050	14980	14980	14990	14980	49
398	20240314	120300	560468830	14980	14980	14980	14980	70
399	20240314	120200	559420230	14980	14980	14990	14980	56
400	20240314	120100	558581250	14990	14980	14990	14980	328
401	20240314	120000	553664810	14980	14980	14980	14980	66
402	20240314	115900	552676130	14980	14980	14980	14980	33
403	20240314	115800	552181790	14980	14980	14980	14980	54
404	20240314	115700	551372870	14980	14980	14980	14980	260
405	20240314	115600	547478070	14990	14990	14990	14990	20
406	20240314	115500	547178270	14980	14980	14990	14980	49
407	20240314	115400	546444050	14980	14990	14990	14980	74
408	20240314	115300	545335330	14980	14980	15000	14980	254
409	20240314	115200	541530390	14990	14990	14990	14990	234
410	20240314	115100	538022730	14990	14990	15000	14990	50
411	20240314	115000	537273010	14990	14990	14990	14990	64
412	20240314	114900	536313650	14990	14990	15000	14990	219
413	20240314	114800	533030830	14990	14990	14990	14990	56
414	20240314	114700	532191390	14990	14990	14990	14990	38
415	20240314	114600	531621770	15000	14990	15000	14990	45
416	20240314	114500	530947010	15010	15000	15010	14990	76
417	20240314	114400	529806840	14990	14980	14990	14980	193
418	20240314	114300	526914720	14980	14970	14980	14970	69
419	20240314	114200	525881330	14970	14970	14970	14970	243
420	20240314	114100	522243620	14980	14970	14980	14970	44
421	20240314	114000	521584740	14990	14970	14990	14970	55
422	20240314	113900	520760980	14990	14970	14990	14970	58
423	20240314	113800	519892610	14970	14980	14980	14970	270
424	20240314	113700	515848160	14990	14990	14990	14990	20
425	20240314	113600	515548360	14980	14980	14990	14980	57
426	20240314	113500	514694460	14980	14990	14990	14980	33
427	20240314	113400	514200110	14980	14990	14990	14980	251
428	20240314	113300	510439850	14990	14980	14990	14980	67
429	20240314	113200	509435710	15000	14980	15000	14970	310
430	20240314	113100	504789160	14970	14970	14980	14970	88
431	20240314	113000	503471290	14970	14970	14980	14970	264
432	20240314	112900	499518770	14970	14970	14970	14970	42
433	20240314	112800	498890030	14980	14970	14980	14970	38
434	20240314	112700	498320930	14980	14970	14980	14970	236
435	20240314	112600	494785920	14970	14980	14980	14970	128
436	20240314	112500	492868800	14980	14980	14990	14980	75
437	20240314	112400	491745100	14980	14960	14980	14960	143
438	20240314	112300	489604520	14970	14970	14970	14970	50
439	20240314	112200	488856020	14970	14970	14970	14960	259
440	20240314	112100	484980970	14970	14970	14970	14960	121
441	20240314	112000	483169750	14970	14970	14970	14970	89
442	20240314	111900	481837420	14970	14970	14990	14970	51
443	20240314	111800	481073920	14980	14980	14990	14980	150
444	20240314	111700	478826420	14970	14960	14970	14960	63
445	20240314	111600	477883480	14960	14950	14960	14950	310
446	20240314	111500	473246230	14950	14960	14960	14950	82
447	20240314	111400	472020230	14950	14960	14970	14950	119
448	20240314	111300	470240310	14960	14990	14990	14960	674
449	20240314	111200	460150550	14980	14980	14980	14970	56
450	20240314	111100	459311820	15070	14980	15070	14980	150
451	20240314	111000	457064730	14980	14980	14980	14980	218
452	20240314	110900	453799090	15150	14960	15150	14950	1553
453	20240314	110800	430411760	14950	14960	14960	14950	162
454	20240314	110700	427988320	14950	14970	14970	14950	19
455	20240314	110600	427704190	14950	14960	14970	14950	324
456	20240314	110500	422859400	14950	14950	14960	14950	59
457	20240314	110400	421977150	14950	14950	14950	14950	69
458	20240314	110300	420945600	14950	14940	14950	14940	109
459	20240314	110200	419316270	14940	14940	14950	14940	264
460	20240314	110100	415372070	14940	14950	14960	14940	73
461	20240314	110000	414280870	14950	14940	14950	14940	57
462	20240314	105900	413429080	14940	14940	14950	14940	242
463	20240314	105800	409813580	14940	14950	14950	14940	166
464	20240314	105700	407332720	14940	14940	14940	14940	40
465	20240314	105600	406735120	14940	14940	14940	14940	198
466	20240314	105500	403777000	14940	14960	14970	14940	4712
467	20240314	105400	333323770	14960	14960	14960	14960	8
468	20240314	105300	333204090	14970	14970	14970	14970	366
469	20240314	105200	327725070	14970	14970	14970	14970	211
470	20240314	105100	324566400	14980	14990	15000	14980	237
471	20240314	105000	321016000	14990	14990	14990	14980	46
472	20240314	104900	320326600	14990	14980	15000	14980	187
473	20240314	104800	317523850	14990	14990	14990	14980	57
474	20240314	104700	316669640	14980	14970	14990	14970	1250
475	20240314	104600	297949620	14980	14980	14980	14980	196
476	20240314	104500	295013540	14980	14970	14980	14970	39
477	20240314	104400	294429650	14970	14970	14980	14970	144
478	20240314	104300	292272970	14980	14970	14980	14970	247
479	20240314	104200	288575370	14970	14970	14970	14970	40
480	20240314	104100	287976570	14970	14980	14980	14970	44
481	20240314	104000	287317680	14970	14980	14980	14970	67
482	20240314	103900	286314310	14980	14990	15000	14980	86
483	20240314	103800	285025370	14980	14970	14980	14970	188
484	20240314	103700	282209510	14970	14970	14970	14970	79
485	20240314	103600	281026880	14970	14970	14970	14970	359
486	20240314	103500	275652650	14970	14970	14970	14970	245
487	20240314	103400	271985000	14980	14980	14980	14980	31
488	20240314	103300	271520620	14970	14980	14980	14970	65
489	20240314	103200	270547340	14970	14980	14990	14970	574
490	20240314	103100	261948910	14980	14990	14990	14980	287
491	20240314	103000	257649150	14990	14980	14990	14980	175
492	20240314	102900	255026650	14980	14980	14980	14980	58
493	20240314	102800	254157810	14980	14990	14990	14980	53
494	20240314	102700	253363850	14990	14990	14990	14980	99
495	20240314	102600	251880010	15000	14980	15000	14980	1200
496	20240314	102500	233887380	14980	14990	14990	14980	51
497	20240314	102400	233123360	14990	14990	15000	14990	44
498	20240314	102300	232463750	15000	15000	15000	15000	128
499	20240314	102200	230543750	15000	15090	15090	15000	10
500	20240314	102100	230393570	15110	14980	15150	14980	1269
501	20240314	102000	211273640	14980	14980	14990	14980	62
502	20240314	101900	210344560	14990	14990	14990	14990	863
503	20240314	101800	197408190	15000	15000	15000	15000	358
504	20240314	101700	192038190	15000	15010	15010	15000	132
505	20240314	101600	190057440	15010	15000	15010	15000	603
506	20240314	101500	181011770	15000	15010	15010	15000	23
507	20240314	101400	180666720	15010	15010	15020	15010	519
508	20240314	101300	172876510	15020	15010	15020	15010	46
509	20240314	101200	172185820	15010	15010	15020	15000	355
510	20240314	101100	166860480	15010	15010	15010	15000	117
511	20240314	101000	165104540	15010	15020	15020	15000	53
512	20240314	100900	164309120	15000	15010	15010	15000	1467
513	20240314	100800	142293830	15010	15010	15010	15010	246
514	20240314	100700	138601370	15040	15030	15040	15020	664
515	20240314	100600	128625960	15030	15030	15040	15030	86
516	20240314	100500	127333350	15030	15040	15040	15030	22
517	20240314	100400	127002650	15040	15040	15040	15040	52
518	20240314	100300	126220570	15040	15040	15040	15040	246
519	20240314	100200	122520730	15040	15040	15040	15040	0
520	20240314	100100	122520730	15040	15040	15040	15040	24
521	20240314	100000	122159770	15080	15080	15080	15080	1
522	20240314	095900	122144690	15030	15050	15050	15030	462
523	20240314	095800	115195240	15090	15090	15090	15090	3
524	20240314	095700	115149970	15050	15050	15050	15050	0
525	20240314	095600	115149970	15050	15060	15060	15050	60
526	20240314	095500	114246760	15100	15100	15100	15100	0
527	20240314	095400	114246760	15100	15060	15100	15060	6
528	20240314	095300	114156360	15060	15060	15060	15060	0
529	20240314	095200	114156360	15060	15060	15060	15060	277
530	20240314	095100	109984740	15050	15050	15050	15050	69
531	20240314	095000	108946290	15030	15030	15030	15030	4
532	20240314	094900	108886170	15030	15030	15030	15030	193
533	20240314	094800	105985380	15040	15040	15040	15040	74
534	20240314	094700	104872420	15050	15040	15050	15040	5
535	20240314	094600	104797180	15050	15050	15050	15050	4
536	20240314	094500	104736980	15050	15050	15050	15050	46
537	20240314	094400	104044680	15050	15050	15050	15040	38
538	20240314	094300	103472840	15050	15050	15050	15050	111
539	20240314	094200	101802290	15050	15060	15060	15050	2
540	20240314	094100	101772180	15060	15060	15060	15060	137
541	20240314	094000	99708960	15060	15060	15060	15060	0
542	20240314	093900	99708960	15060	15060	15060	15060	0
543	20240314	093800	99708960	15060	15060	15060	15060	0
544	20240314	093700	99708960	15060	15060	15060	15060	2
545	20240314	093600	99678840	15000	15000	15000	15000	0
546	20240314	093500	99678840	15000	15030	15030	15000	1416
547	20240314	093400	78416570	15030	15040	15040	15030	315
548	20240314	093300	73680670	15040	15050	15050	15040	283
549	20240314	093200	69421850	15060	15070	15070	15060	397
550	20240314	093100	63442680	15060	15060	15060	15060	0
551	20240314	093000	63442680	15060	15060	15060	15060	78
552	20240314	092900	62268000	15060	15060	15060	15060	150
553	20240314	092800	60009000	15060	15060	15060	15060	1
554	20240314	092700	59993940	15060	15070	15070	15060	549
555	20240314	092600	51721830	15120	15070	15120	15070	3
556	20240314	092500	51676570	15070	15080	15080	15070	675
557	20240314	092400	41499410	15080	15080	15080	15080	0
558	20240314	092300	41499410	15080	15090	15090	15080	34
559	20240314	092200	40986670	15090	15090	15090	15090	7
560	20240314	092100	40881040	15100	15120	15120	15100	878
561	20240314	092000	27621870	15120	15140	15140	15120	589
562	20240314	091900	18715200	15150	15140	15150	15140	333
563	20240314	091800	13673570	15140	15140	15140	15140	89
564	20240314	091700	12326110	15140	15140	15140	15140	0
565	20240314	091600	12326110	15140	15140	15140	15140	1
566	20240314	091500	12310970	15130	15130	15130	15130	1
567	20240314	091400	12295840	15130	15130	15130	15130	0
568	20240314	091300	12295840	15130	15130	15130	15130	1
569	20240314	091200	12280710	15140	15140	15140	15140	21
570	20240314	091100	11962770	15140	15140	15140	15140	1
571	20240314	091000	11947630	15140	15140	15140	15140	2
572	20240314	090900	11917350	15150	15190	15190	15150	31
573	20240314	090800	11446940	15150	15150	15150	15150	0
574	20240314	090700	11446940	15150	15150	15150	15150	0
575	20240314	090600	11446940	15150	15150	15150	15150	1
576	20240314	090500	11431790	15150	15150	15150	15150	2
577	20240314	090400	11401490	15150	15150	15150	15150	0
578	20240314	090300	11401490	15150	15180	15180	15150	183
579	20240314	090200	8628980	15190	15200	15240	15190	277
580	20240314	090100	4419150	15190	15180	15190	15180	86
581	20240314	090000	3112910	15190	15190	15190	15180	205