KissMeData/031430/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	190600	1931602410	15690	15690	15690	15690	3276
3	20240315	190500	1931602410	15690	15690	15690	15690	0
4	20240315	190400	1931602410	15690	15690	15690	15690	0
5	20240315	190300	1931602410	15690	15690	15690	15690	0
6	20240315	190200	1931602410	15690	15690	15690	15690	0
7	20240315	190100	1931602410	15690	15690	15690	15690	0
8	20240315	190000	1931602410	15690	15690	15690	15690	0
9	20240315	185900	1931602410	15690	15690	15690	15690	0
10	20240315	185800	1931602410	15690	15690	15690	15690	0
11	20240315	185700	1931602410	15690	15690	15690	15690	0
12	20240315	185600	1931602410	15690	15690	15690	15690	0
13	20240315	185500	1931602410	15690	15690	15690	15690	0
14	20240315	185400	1931602410	15690	15690	15690	15690	0
15	20240315	185300	1931602410	15690	15690	15690	15690	0
16	20240315	185200	1931602410	15690	15690	15690	15690	0
17	20240315	185100	1931602410	15690	15690	15690	15690	0
18	20240315	185000	1931602410	15690	15690	15690	15690	0
19	20240315	184900	1931602410	15690	15690	15690	15690	0
20	20240315	184800	1931602410	15690	15690	15690	15690	0
21	20240315	184700	1931602410	15690	15690	15690	15690	0
22	20240315	184600	1931602410	15690	15690	15690	15690	0
23	20240315	184500	1931602410	15690	15690	15690	15690	0
24	20240315	184400	1931602410	15690	15690	15690	15690	0
25	20240315	184300	1931602410	15690	15690	15690	15690	0
26	20240315	184200	1931602410	15690	15690	15690	15690	0
27	20240315	184100	1931602410	15690	15690	15690	15690	0
28	20240315	184000	1931602410	15690	15690	15690	15690	0
29	20240315	183900	1931602410	15690	15690	15690	15690	0
30	20240315	183800	1931602410	15690	15690	15690	15690	0
31	20240315	183700	1931602410	15690	15690	15690	15690	0
32	20240315	183600	1931602410	15690	15690	15690	15690	3276
33	20240315	183500	1931602410	15690	15690	15690	15690	0
34	20240315	183400	1931602410	15690	15690	15690	15690	0
35	20240315	183300	1931602410	15690	15690	15690	15690	0
36	20240315	183200	1931602410	15690	15690	15690	15690	0
37	20240315	183100	1931602410	15690	15690	15690	15690	0
38	20240315	183000	1931602410	15690	15690	15690	15690	0
39	20240315	182900	1931602410	15690	15690	15690	15690	0
40	20240315	182800	1931602410	15690	15690	15690	15690	0
41	20240315	182700	1931602410	15690	15690	15690	15690	0
42	20240315	182600	1931602410	15690	15690	15690	15690	0
43	20240315	182500	1931602410	15690	15690	15690	15690	0
44	20240315	182400	1931602410	15690	15690	15690	15690	0
45	20240315	182300	1931602410	15690	15690	15690	15690	0
46	20240315	182200	1931602410	15690	15690	15690	15690	0
47	20240315	182100	1931602410	15690	15690	15690	15690	0
48	20240315	182000	1931602410	15690	15690	15690	15690	0
49	20240315	181900	1931602410	15690	15690	15690	15690	0
50	20240315	181800	1931602410	15690	15690	15690	15690	0
51	20240315	181700	1931602410	15690	15690	15690	15690	0
52	20240315	181600	1931602410	15690	15690	15690	15690	0
53	20240315	181500	1931602410	15690	15690	15690	15690	0
54	20240315	181400	1931602410	15690	15690	15690	15690	0
55	20240315	181300	1931602410	15690	15690	15690	15690	0
56	20240315	181200	1931602410	15690	15690	15690	15690	0
57	20240315	181100	1931602410	15690	15690	15690	15690	0
58	20240315	181000	1931602410	15690	15690	15690	15690	0
59	20240315	180900	1931602410	15690	15690	15690	15690	0
60	20240315	180800	1931602410	15690	15690	15690	15690	0
61	20240315	180700	1931602410	15690	15690	15690	15690	0
62	20240315	180600	1931602410	15690	15690	15690	15690	3276
63	20240315	180500	1931602410	15690	15690	15690	15690	0
64	20240315	180400	1931602410	15690	15690	15690	15690	0
65	20240315	180300	1931602410	15690	15690	15690	15690	0
66	20240315	180200	1931602410	15690	15690	15690	15690	0
67	20240315	180100	1931602410	15690	15690	15690	15690	0
68	20240315	180000	1931602410	15690	15690	15690	15690	0
69	20240315	175900	1931602410	15690	15690	15690	15690	0
70	20240315	175800	1931602410	15690	15690	15690	15690	0
71	20240315	175700	1931602410	15690	15690	15690	15690	0
72	20240315	175600	1931602410	15690	15690	15690	15690	0
73	20240315	175500	1931602410	15690	15690	15690	15690	0
74	20240315	175400	1931602410	15690	15690	15690	15690	0
75	20240315	175300	1931602410	15690	15690	15690	15690	0
76	20240315	175200	1931602410	15690	15690	15690	15690	0
77	20240315	175100	1931602410	15690	15690	15690	15690	0
78	20240315	175000	1931602410	15690	15690	15690	15690	0
79	20240315	174900	1931602410	15690	15690	15690	15690	0
80	20240315	174800	1931602410	15690	15690	15690	15690	0
81	20240315	174700	1931602410	15690	15690	15690	15690	0
82	20240315	174600	1931602410	15690	15690	15690	15690	0
83	20240315	174500	1931602410	15690	15690	15690	15690	0
84	20240315	174400	1931602410	15690	15690	15690	15690	0
85	20240315	174300	1931602410	15690	15690	15690	15690	0
86	20240315	174200	1931602410	15690	15690	15690	15690	0
87	20240315	174100	1931602410	15690	15690	15690	15690	0
88	20240315	174000	1931602410	15690	15690	15690	15690	0
89	20240315	173900	1931602410	15690	15690	15690	15690	0
90	20240315	173800	1931602410	15690	15690	15690	15690	0
91	20240315	173700	1931602410	15690	15690	15690	15690	0
92	20240315	173600	1931602410	15690	15690	15690	15690	3276
93	20240315	173500	1931602410	15690	15690	15690	15690	0
94	20240315	173400	1931602410	15690	15690	15690	15690	0
95	20240315	173300	1931602410	15690	15690	15690	15690	0
96	20240315	173200	1931602410	15690	15690	15690	15690	0
97	20240315	173100	1931602410	15690	15690	15690	15690	0
98	20240315	173000	1931602410	15690	15690	15690	15690	0
99	20240315	172900	1931602410	15690	15690	15690	15690	0
100	20240315	172800	1931602410	15690	15690	15690	15690	0
101	20240315	172700	1931602410	15690	15690	15690	15690	0
102	20240315	172600	1931602410	15690	15690	15690	15690	0
103	20240315	172500	1931602410	15690	15690	15690	15690	0
104	20240315	172400	1931602410	15690	15690	15690	15690	0
105	20240315	172300	1931602410	15690	15690	15690	15690	0
106	20240315	172200	1931602410	15690	15690	15690	15690	0
107	20240315	172100	1931602410	15690	15690	15690	15690	0
108	20240315	172000	1931602410	15690	15690	15690	15690	0
109	20240315	171900	1931602410	15690	15690	15690	15690	0
110	20240315	171800	1931602410	15690	15690	15690	15690	0
111	20240315	171700	1931602410	15690	15690	15690	15690	0
112	20240315	171600	1931602410	15690	15690	15690	15690	0
113	20240315	171500	1931602410	15690	15690	15690	15690	0
114	20240315	171400	1931602410	15690	15690	15690	15690	0
115	20240315	171300	1931602410	15690	15690	15690	15690	0
116	20240315	171200	1931602410	15690	15690	15690	15690	0
117	20240315	171100	1931602410	15690	15690	15690	15690	0
118	20240315	171000	1931602410	15690	15690	15690	15690	0
119	20240315	170900	1931602410	15690	15690	15690	15690	0
120	20240315	170800	1931602410	15690	15690	15690	15690	0
121	20240315	170700	1931602410	15690	15690	15690	15690	0
122	20240315	170600	1931602410	15690	15690	15690	15690	3276
123	20240315	170500	1931602410	15690	15690	15690	15690	0
124	20240315	170400	1931602410	15690	15690	15690	15690	0
125	20240315	170300	1931602410	15690	15690	15690	15690	0
126	20240315	170200	1931602410	15690	15690	15690	15690	0
127	20240315	170100	1931602410	15690	15690	15690	15690	0
128	20240315	170000	1931602410	15690	15690	15690	15690	0
129	20240315	165900	1931602410	15690	15690	15690	15690	0
130	20240315	165800	1931602410	15690	15690	15690	15690	0
131	20240315	165700	1931602410	15690	15690	15690	15690	0
132	20240315	165600	1931602410	15690	15690	15690	15690	0
133	20240315	165500	1931602410	15690	15690	15690	15690	0
134	20240315	165400	1931602410	15690	15690	15690	15690	0
135	20240315	165300	1931602410	15690	15690	15690	15690	0
136	20240315	165200	1931602410	15690	15690	15690	15690	0
137	20240315	165100	1931602410	15690	15690	15690	15690	0
138	20240315	165000	1931602410	15690	15690	15690	15690	0
139	20240315	164900	1931602410	15690	15690	15690	15690	0
140	20240315	164800	1931602410	15690	15690	15690	15690	0
141	20240315	164700	1931602410	15690	15690	15690	15690	0
142	20240315	164600	1931602410	15690	15690	15690	15690	0
143	20240315	164500	1931602410	15690	15690	15690	15690	0
144	20240315	164400	1931602410	15690	15690	15690	15690	0
145	20240315	164300	1931602410	15690	15690	15690	15690	0
146	20240315	164200	1931602410	15690	15690	15690	15690	0
147	20240315	164100	1931602410	15690	15690	15690	15690	0
148	20240315	164000	1931602410	15690	15690	15690	15690	0
149	20240315	163900	1931602410	15690	15690	15690	15690	0
150	20240315	163800	1931602410	15690	15690	15690	15690	0
151	20240315	163700	1931602410	15690	15690	15690	15690	0
152	20240315	163600	1931602410	15690	15690	15690	15690	3276
153	20240315	163500	1931602410	15690	15690	15690	15690	0
154	20240315	163400	1931602410	15690	15690	15690	15690	0
155	20240315	163300	1931602410	15690	15690	15690	15690	0
156	20240315	163200	1931602410	15690	15690	15690	15690	0
157	20240315	163100	1931602410	15690	15690	15690	15690	0
158	20240315	163000	1931602410	15690	15690	15690	15690	0
159	20240315	162900	1931602410	15690	15690	15690	15690	0
160	20240315	162800	1931602410	15690	15690	15690	15690	0
161	20240315	162700	1931602410	15690	15690	15690	15690	0
162	20240315	162600	1931602410	15690	15690	15690	15690	0
163	20240315	162500	1931602410	15690	15690	15690	15690	0
164	20240315	162400	1931602410	15690	15690	15690	15690	0
165	20240315	162300	1931602410	15690	15690	15690	15690	0
166	20240315	162200	1931602410	15690	15690	15690	15690	0
167	20240315	162100	1931602410	15690	15690	15690	15690	0
168	20240315	162000	1931602410	15690	15690	15690	15690	0
169	20240315	161900	1931602410	15690	15690	15690	15690	0
170	20240315	161800	1931602410	15690	15690	15690	15690	0
171	20240315	161700	1931602410	15690	15690	15690	15690	0
172	20240315	161600	1931602410	15690	15690	15690	15690	0
173	20240315	161500	1931602410	15690	15690	15690	15690	0
174	20240315	161400	1931602410	15690	15690	15690	15690	0
175	20240315	161300	1931602410	15690	15690	15690	15690	0
176	20240315	161200	1931602410	15690	15690	15690	15690	0
177	20240315	161100	1931602410	15690	15690	15690	15690	0
178	20240315	161000	1931602410	15690	15690	15690	15690	0
179	20240315	160900	1931602410	15690	15690	15690	15690	0
180	20240315	160800	1931602410	15690	15690	15690	15690	0
181	20240315	160700	1931602410	15690	15690	15690	15690	0
182	20240315	160600	1931602410	15690	15690	15690	15690	3276
183	20240315	160500	1931602410	15690	15690	15690	15690	0
184	20240315	160400	1931602410	15690	15690	15690	15690	0
185	20240315	160300	1931602410	15690	15690	15690	15690	0
186	20240315	160200	1931602410	15690	15690	15690	15690	0
187	20240315	160100	1931602410	15690	15690	15690	15690	0
188	20240315	160000	1931602410	15690	15690	15690	15690	0
189	20240315	155900	1931602410	15690	15690	15690	15690	0
190	20240315	155800	1931602410	15690	15690	15690	15690	0
191	20240315	155700	1931602410	15690	15690	15690	15690	0
192	20240315	155600	1931602410	15690	15690	15690	15690	0
193	20240315	155500	1931602410	15690	15690	15690	15690	0
194	20240315	155400	1931602410	15690	15690	15690	15690	0
195	20240315	155300	1931602410	15690	15690	15690	15690	0
196	20240315	155200	1931602410	15690	15690	15690	15690	0
197	20240315	155100	1931602410	15690	15690	15690	15690	0
198	20240315	155000	1931602410	15690	15690	15690	15690	0
199	20240315	154900	1931602410	15690	15690	15690	15690	0
200	20240315	154800	1931602410	15690	15690	15690	15690	0
201	20240315	154700	1931602410	15690	15690	15690	15690	0
202	20240315	154600	1931602410	15690	15690	15690	15690	0
203	20240315	154500	1931602410	15690	15690	15690	15690	0
204	20240315	154400	1931602410	15690	15690	15690	15690	0
205	20240315	154300	1931602410	15690	15690	15690	15690	0
206	20240315	154200	1931602410	15690	15690	15690	15690	0
207	20240315	154100	1931602410	15690	15690	15690	15690	0
208	20240315	154000	1931602410	15690	15690	15690	15690	0
209	20240315	153900	1931602410	15690	15690	15690	15690	0
210	20240315	153800	1931602410	15690	15690	15690	15690	0
211	20240315	153700	1931602410	15690	15690	15690	15690	0
212	20240315	153600	1931602410	15690	15690	15690	15690	3276
213	20240315	153500	1931602410	15690	15690	15690	15690	0
214	20240315	153400	1931602410	15690	15690	15690	15690	0
215	20240315	153300	1931602410	15690	15690	15690	15690	0
216	20240315	153200	1931602410	15690	15690	15690	15690	0
217	20240315	153100	1931602410	15690	15690	15690	15690	0
218	20240315	153000	1931602410	15690	15690	15690	15690	3276
219	20240315	152900	1880201970	15650	15650	15650	15650	0
220	20240315	152800	1880201970	15650	15650	15650	15650	0
221	20240315	152700	1880201970	15650	15650	15650	15650	0
222	20240315	152600	1880201970	15650	15650	15650	15650	0
223	20240315	152500	1880201970	15650	15650	15650	15650	0
224	20240315	152400	1880201970	15650	15650	15650	15650	0
225	20240315	152300	1880201970	15650	15650	15650	15650	0
226	20240315	152200	1880201970	15650	15650	15650	15650	0
227	20240315	152100	1880201970	15650	15650	15650	15650	0
228	20240315	152000	1880201970	15650	15650	15650	15650	0
229	20240315	151900	1880201970	15650	15640	15650	15630	209
230	20240315	151800	1876933710	15640	15630	15650	15630	117
231	20240315	151700	1875103880	15650	15640	15650	15630	55
232	20240315	151600	1874243350	15640	15650	15650	15640	49
233	20240315	151500	1873476580	15630	15620	15630	15620	229
234	20240315	151400	1869897420	15630	15630	15630	15630	12
235	20240315	151300	1869709860	15620	15620	15620	15620	77
236	20240315	151200	1868507120	15620	15620	15620	15620	725
237	20240315	151100	1857182620	15630	15630	15630	15630	45
238	20240315	151000	1856479270	15630	15620	15630	15620	57
239	20240315	150900	1855588380	15620	15630	15630	15620	7
240	20240315	150800	1855479020	15630	15630	15630	15630	40
241	20240315	150700	1854853820	15620	15620	15620	15620	10
242	20240315	150600	1854697620	15630	15630	15630	15620	150
243	20240315	150500	1852354590	15630	15630	15630	15630	113
244	20240315	150400	1850588400	15650	15650	15650	15650	0
245	20240315	150300	1850588400	15650	15650	15650	15650	27
246	20240315	150200	1850165850	15620	15620	15620	15620	5
247	20240315	150100	1850087750	15650	15620	15650	15620	176
248	20240315	150000	1847338060	15620	15650	15650	15620	17
249	20240315	145900	1847072340	15650	15640	15650	15620	511
250	20240315	145800	1839081890	15650	15650	15650	15650	3
251	20240315	145700	1839034940	15650	15650	15650	15650	35
252	20240315	145600	1838487190	15660	15650	15660	15650	143
253	20240315	145500	1836247910	15650	15650	15650	15650	10
254	20240315	145400	1836091410	15650	15650	15650	15650	87
255	20240315	145300	1834729860	15650	15650	15650	15650	46
256	20240315	145200	1834009960	15650	15640	15650	15640	129
257	20240315	145100	1831991220	15640	15640	15640	15640	3
258	20240315	145000	1831944300	15640	15640	15640	15640	8
259	20240315	144900	1831819180	15640	15640	15650	15640	147
260	20240315	144800	1829518700	15640	15640	15640	15640	11
261	20240315	144700	1829346660	15640	15640	15640	15640	17
262	20240315	144600	1829080780	15650	15640	15650	15640	26
263	20240315	144500	1828673980	15650	15650	15650	15640	267
264	20240315	144400	1824496650	15640	15640	15640	15640	6
265	20240315	144300	1824402810	15640	15640	15640	15640	0
266	20240315	144200	1824402810	15640	15640	15640	15640	0
267	20240315	144100	1824402810	15640	15640	15640	15620	170
268	20240315	144000	1821744110	15640	15640	15640	15640	13
269	20240315	143900	1821540790	15620	15620	15620	15620	63
270	20240315	143800	1820556730	15620	15620	15640	15620	153
271	20240315	143700	1818164210	15640	15640	15640	15640	12
272	20240315	143600	1817976530	15630	15630	15630	15630	0
273	20240315	143500	1817976530	15630	15630	15630	15630	0
274	20240315	143400	1817976530	15630	15620	15630	15620	139
275	20240315	143300	1815804010	15620	15620	15620	15620	16
276	20240315	143200	1815554090	15620	15620	15620	15620	0
277	20240315	143100	1815554090	15620	15630	15630	15620	149
278	20240315	143000	1813225330	15620	15620	15620	15620	410
279	20240315	142900	1806821130	15620	15620	15620	15620	15
280	20240315	142800	1806586830	15630	15650	15650	15630	125
281	20240315	142700	1804632840	15630	15630	15630	15620	133
282	20240315	142600	1802554150	15630	15630	15630	15630	17
283	20240315	142500	1802288440	15630	15630	15630	15630	328
284	20240315	142400	1797161800	15630	15650	15650	15630	144
285	20240315	142300	1794908400	15630	15630	15630	15630	5
286	20240315	142200	1794830250	15630	15630	15630	15630	4
287	20240315	142100	1794767730	15630	15630	15630	15630	18
288	20240315	142000	1794486390	15630	15630	15630	15620	57
289	20240315	141900	1793595580	15630	15630	15630	15630	74
290	20240315	141800	1792438960	15630	15630	15630	15630	35
291	20240315	141700	1791891910	15630	15630	15630	15630	14
292	20240315	141600	1791673090	15640	15640	15650	15640	191
293	20240315	141500	1788684520	15640	15640	15640	15640	9
294	20240315	141400	1788543760	15650	15640	15650	15640	31
295	20240315	141300	1788058810	15640	15620	15640	15620	86
296	20240315	141200	1786713870	15620	15640	15640	15620	30
297	20240315	141100	1786244750	15640	15620	15640	15620	141
298	20240315	141000	1784041610	15620	15630	15630	15620	64
299	20240315	140900	1783041390	15630	15630	15650	15630	357
300	20240315	140800	1777457710	15630	15630	15630	15630	17
301	20240315	140700	1777192000	15630	15630	15640	15630	19
302	20240315	140600	1776894980	15640	15640	15640	15630	155
303	20240315	140500	1774470830	15630	15630	15630	15630	10
304	20240315	140400	1774314530	15630	15630	15630	15630	9
305	20240315	140300	1774173860	15630	15630	15630	15630	8
306	20240315	140200	1774048820	15630	15640	15640	15630	152
307	20240315	140100	1771671730	15640	15630	15640	15630	163
308	20240315	140000	1769124030	15630	15630	15630	15620	358
309	20240315	135900	1763528700	15620	15620	15620	15620	10
310	20240315	135800	1763372500	15630	15630	15630	15620	139
311	20240315	135700	1761199970	15620	15620	15620	15620	0
312	20240315	135600	1761199970	15620	15620	15620	15620	45
313	20240315	135500	1760497070	15610	15610	15610	15610	767
314	20240315	135400	1748524200	15610	15610	15610	15610	521
315	20240315	135300	1740391390	15600	15600	15610	15600	287
316	20240315	135200	1735911420	15610	15610	15610	15610	152
317	20240315	135100	1733538700	15600	15610	15610	15600	239
318	20240315	135000	1729807960	15610	15610	15610	15600	2962
319	20240315	134900	1683576410	15610	15640	15640	15610	5866
320	20240315	134800	1591971990	15630	15650	15650	15630	163
321	20240315	134700	1589421640	15650	15650	15650	15650	0
322	20240315	134600	1589421640	15650	15630	15650	15630	26
323	20240315	134500	1589014940	15630	15630	15630	15630	11
324	20240315	134400	1588843010	15630	15660	15660	15630	139
325	20240315	134300	1586666420	15630	15630	15630	15630	15
326	20240315	134200	1586431970	15630	15650	15650	15630	1055
327	20240315	134100	1569930320	15650	15650	15650	15650	9
328	20240315	134000	1569789470	15650	15650	15660	15650	157
329	20240315	133900	1567331090	15650	15650	15650	15650	1005
330	20240315	133800	1551602840	15650	15650	15650	15650	4
331	20240315	133700	1551540240	15650	15650	15660	15650	267
332	20240315	133600	1547359350	15650	15660	15660	15650	396
333	20240315	133500	1541158050	15660	15660	15660	15660	18
334	20240315	133400	1540876170	15670	15670	15670	15670	584
335	20240315	133300	1531724890	15670	15670	15680	15670	164
336	20240315	133200	1529153540	15680	15680	15680	15680	0
337	20240315	133100	1529153540	15680	15670	15680	15670	17
338	20240315	133000	1528887080	15670	15680	15680	15670	140
339	20240315	132900	1526691930	15680	15680	15680	15680	13
340	20240315	132800	1526488090	15670	15670	15670	15670	4
341	20240315	132700	1526425410	15670	15670	15670	15670	6
342	20240315	132600	1526331390	15670	15670	15670	15660	200
343	20240315	132500	1523197430	15670	15660	15670	15660	26
344	20240315	132400	1522790160	15670	15670	15670	15670	20
345	20240315	132300	1522476760	15660	15670	15670	15660	108
346	20240315	132200	1520784490	15670	15670	15670	15670	133
347	20240315	132100	1518700380	15670	15660	15670	15660	24
348	20240315	132000	1518324340	15660	15660	15660	15660	11
349	20240315	131900	1518152080	15670	15660	15670	15660	162
350	20240315	131800	1515613640	15660	15660	15660	15660	4
351	20240315	131700	1515551000	15670	15670	15670	15670	11
352	20240315	131600	1515378630	15660	15670	15670	15660	85
353	20240315	131500	1514047470	15670	15670	15670	15670	133
354	20240315	131400	1511963360	15670	15660	15670	15660	431
355	20240315	131300	1505213840	15660	15660	15660	15660	4
356	20240315	131200	1505151200	15670	15660	15670	15660	213
357	20240315	131100	1501813640	15660	15660	15660	15660	4
358	20240315	131000	1501751000	15660	15660	15660	15660	0
359	20240315	130900	1501751000	15660	15660	15660	15660	5
360	20240315	130800	1501672700	15660	15670	15670	15660	158
361	20240315	130700	1499196930	15660	15660	15660	15660	9
362	20240315	130600	1499055990	15660	15660	15670	15660	14
363	20240315	130500	1498836740	15660	15660	15660	15660	82
364	20240315	130400	1497552620	15660	15650	15660	15650	148
365	20240315	130300	1495235090	15650	15650	15650	15650	6
366	20240315	130200	1495141190	15650	15650	15650	15650	5
367	20240315	130100	1495062940	15650	15660	15660	15650	160
368	20240315	130000	1492557600	15660	15660	15660	15660	1
369	20240315	125900	1492541940	15650	15660	15660	15650	7
370	20240315	125800	1492432360	15660	15650	15660	15650	12
371	20240315	125700	1492244490	15660	15650	15660	15650	149
372	20240315	125600	1489911310	15650	15660	15660	15650	374
373	20240315	125500	1484054510	15660	15660	15660	15660	6
374	20240315	125400	1483960550	15670	15670	15670	15660	148
375	20240315	125300	1481641430	15660	15660	15660	15660	33
376	20240315	125200	1481124650	15660	15680	15680	15660	1794
377	20240315	125100	1453007910	15680	15680	15680	15680	9
378	20240315	125000	1452866790	15700	15700	15700	15680	218
379	20240315	124900	1449444410	15700	15680	15700	15680	6
380	20240315	124800	1449350290	15680	15680	15680	15680	15
381	20240315	124700	1449115090	15690	15690	15690	15690	133
382	20240315	124600	1447028320	15680	15680	15680	15680	11
383	20240315	124500	1446855840	15680	15680	15680	15680	0
384	20240315	124400	1446855840	15680	15690	15690	15680	14
385	20240315	124300	1446636270	15690	15680	15690	15680	144
386	20240315	124200	1444377010	15680	15680	15680	15680	100
387	20240315	124100	1442809010	15680	15690	15690	15680	16
388	20240315	124000	1442558010	15680	15680	15680	15680	11
389	20240315	123900	1442385530	15680	15680	15690	15680	149
390	20240315	123800	1440047880	15690	15690	15690	15690	0
391	20240315	123700	1440047880	15690	15700	15700	15680	19
392	20240315	123600	1439749690	15680	15700	15700	15680	137
393	20240315	123500	1437598870	15680	15680	15680	15680	15
394	20240315	123400	1437363670	15680	15680	15680	15680	4
395	20240315	123300	1437300950	15680	15700	15700	15680	6
396	20240315	123200	1437206850	15700	15680	15700	15680	137
397	20240315	123100	1435056030	15700	15680	15700	15680	14
398	20240315	123000	1434836450	15670	15680	15680	15670	46
399	20240315	122900	1434115230	15680	15700	15700	15680	171
400	20240315	122800	1431431050	15680	15680	15680	15680	37
401	20240315	122700	1430850890	15680	15680	15680	15680	5
402	20240315	122600	1430772490	15680	15680	15680	15680	5
403	20240315	122500	1430694090	15680	15680	15680	15680	40
404	20240315	122400	1430066890	15680	15670	15680	15670	29
405	20240315	122300	1429612270	15680	15680	15680	15670	8
406	20240315	122200	1429486880	15690	15690	15690	15690	11
407	20240315	122100	1429314290	15690	15670	15690	15670	133
408	20240315	122000	1427227720	15670	15670	15670	15670	3
409	20240315	121900	1427180710	15690	15670	15690	15670	14
410	20240315	121800	1426961250	15670	15690	15690	15670	139
411	20240315	121700	1424780440	15690	15680	15690	15680	41
412	20240315	121600	1424137530	15680	15680	15680	15680	39
413	20240315	121500	1423526010	15680	15680	15680	15680	0
414	20240315	121400	1423526010	15680	15680	15680	15680	78
415	20240315	121300	1422302970	15690	15680	15690	15680	12
416	20240315	121200	1422114770	15680	15680	15680	15680	15
417	20240315	121100	1421879570	15680	15690	15690	15670	276
418	20240315	121000	1417551320	15680	15700	15700	15680	403
419	20240315	120900	1411228560	15690	15690	15690	15690	12
420	20240315	120800	1411040280	15690	15690	15690	15690	22
421	20240315	120700	1410695100	15690	15690	15710	15690	162
422	20240315	120600	1408150660	15690	15690	15690	15690	10
423	20240315	120500	1407993760	15690	15690	15690	15690	9
424	20240315	120400	1407852550	15710	15700	15710	15700	209
425	20240315	120300	1404571230	15700	15690	15700	15690	153
426	20240315	120200	1402169310	15700	15700	15700	15690	256
427	20240315	120100	1398150150	15700	15700	15700	15700	10
428	20240315	120000	1397993150	15710	15700	15710	15700	137
429	20240315	115900	1395840920	15710	15710	15710	15710	10
430	20240315	115800	1395683820	15710	15720	15720	15710	14
431	20240315	115700	1395463870	15710	15710	15710	15710	4
432	20240315	115600	1395401030	15710	15720	15720	15710	142
433	20240315	115500	1393168880	15710	15710	15710	15710	18
434	20240315	115400	1392886100	15710	15720	15720	15710	6
435	20240315	115300	1392791830	15710	15720	15720	15710	193
436	20240315	115200	1389758440	15710	15710	15710	15710	36
437	20240315	115100	1389192880	15720	15710	15720	15710	63
438	20240315	115000	1388202570	15710	15720	15720	15710	17
439	20240315	114900	1387935490	15710	15710	15720	15710	222
440	20240315	114800	1384446530	15720	15710	15720	15710	6
441	20240315	114700	1384352240	15710	15720	15720	15710	27
442	20240315	114600	1383927970	15720	15710	15720	15710	28
443	20240315	114500	1383487890	15710	15700	15710	15700	59
444	20240315	114400	1382561140	15710	15700	15710	15700	96
445	20240315	114300	1381053090	15710	15710	15710	15710	1
446	20240315	114200	1381037380	15700	15710	15710	15700	241
447	20240315	114100	1377251310	15710	15710	15710	15710	51
448	20240315	114000	1376450100	15710	15710	15710	15710	45
449	20240315	113900	1375743150	15710	15710	15720	15710	55
450	20240315	113800	1374879080	15710	15710	15720	15710	593
451	20240315	113700	1365561710	15720	15710	15720	15710	27
452	20240315	113600	1365137530	15720	15710	15720	15710	100
453	20240315	113500	1363566340	15710	15720	15720	15710	139
454	20240315	113400	1361381320	15710	15710	15720	15710	16
455	20240315	113300	1361129930	15710	15700	15710	15700	20
456	20240315	113200	1360815820	15720	15710	15720	15710	817
457	20240315	113100	1347979880	15710	15700	15710	15700	72
458	20240315	113000	1346849440	15690	15690	15690	15690	19
459	20240315	112900	1346551330	15700	15700	15700	15700	32
460	20240315	112800	1346048930	15690	15700	15700	15690	9
461	20240315	112700	1345907670	15700	15690	15700	15690	139
462	20240315	112600	1343725430	15690	15690	15690	15690	14
463	20240315	112500	1343505770	15710	15710	15710	15690	117
464	20240315	112400	1341667980	15710	15700	15710	15700	495
465	20240315	112300	1333894950	15690	15680	15690	15680	60
466	20240315	112200	1332953700	15680	15700	15700	15680	70
467	20240315	112100	1331855030	15690	15680	15690	15680	184
468	20240315	112000	1328968430	15690	15680	15690	15670	143
469	20240315	111900	1326726770	15680	15670	15680	15670	42
470	20240315	111800	1326068430	15670	15670	15670	15670	4
471	20240315	111700	1326005750	15670	15670	15670	15670	101
472	20240315	111600	1324423080	15650	15650	15650	15650	26
473	20240315	111500	1324016180	15650	15670	15670	15650	229
474	20240315	111400	1320428050	15670	15670	15670	15670	0
475	20240315	111300	1320428050	15670	15660	15670	15650	149
476	20240315	111200	1318094310	15660	15650	15660	15650	106
477	20240315	111100	1316435400	15650	15650	15650	15650	10
478	20240315	111000	1316278900	15670	15670	15670	15670	134
479	20240315	110900	1314179120	15670	15650	15670	15650	124
480	20240315	110800	1312238420	15650	15650	15650	15650	228
481	20240315	110700	1308670220	15670	15670	15670	15670	50
482	20240315	110600	1307886720	15660	15640	15660	15640	434
483	20240315	110500	1301092620	15640	15640	15640	15640	110
484	20240315	110400	1299372220	15660	15660	15660	15660	69
485	20240315	110300	1298291680	15630	15630	15650	15630	276
486	20240315	110200	1293973590	15620	15620	15620	15620	273
487	20240315	110100	1289709330	15610	15620	15620	15610	54
488	20240315	110000	1288866340	15620	15620	15620	15620	94
489	20240315	105900	1287398060	15620	15610	15620	15610	85
490	20240315	105800	1286070530	15610	15620	15620	15610	70
491	20240315	105700	1284977380	15620	15620	15620	15620	66
492	20240315	105600	1283946460	15620	15620	15630	15620	40
493	20240315	105500	1283321640	15620	15600	15620	15600	76
494	20240315	105400	1282135260	15600	15610	15620	15600	546
495	20240315	105300	1273611880	15610	15610	15620	15610	81
496	20240315	105200	1272347460	15610	15610	15610	15610	121
497	20240315	105100	1270458650	15600	15600	15620	15600	213
498	20240315	105000	1267135360	15600	15600	15630	15600	203
499	20240315	104900	1263966720	15600	15600	15610	15600	137
500	20240315	104800	1261829050	15600	15600	15610	15600	235
501	20240315	104700	1258161490	15600	15610	15610	15600	107
502	20240315	104600	1256492240	15610	15600	15610	15600	156
503	20240315	104500	1254057700	15600	15600	15600	15600	90
504	20240315	104400	1252653700	15610	15600	15610	15600	236
505	20240315	104300	1248970770	15600	15600	15610	15600	183
506	20240315	104200	1246115960	15600	15600	15610	15600	154
507	20240315	104100	1243713550	15600	15600	15600	15590	282
508	20240315	104000	1239314690	15590	15590	15600	15590	179
509	20240315	103900	1236524050	15590	15590	15600	15590	234
510	20240315	103800	1232875490	15590	15590	15590	15590	153
511	20240315	103700	1230490220	15590	15590	15600	15590	353
512	20240315	103600	1224985310	15600	15590	15600	15590	164
513	20240315	103500	1222428310	15590	15600	15600	15590	253
514	20240315	103400	1218481580	15600	15590	15610	15590	229
515	20240315	103300	1214909560	15590	15600	15600	15590	209
516	20240315	103200	1211649800	15600	15590	15600	15590	173
517	20240315	103100	1208952410	15590	15600	15610	15590	477
518	20240315	103000	1201511750	15600	15600	15620	15600	632
519	20240315	102900	1191648980	15600	15600	15600	15590	380
520	20240315	102800	1185721750	15600	15600	15600	15600	237
521	20240315	102700	1182024550	15600	15600	15600	15600	257
522	20240315	102600	1178015350	15610	15600	15610	15590	1928
523	20240315	102500	1147938990	15600	15600	15600	15600	214
524	20240315	102400	1144600590	15600	15600	15610	15600	192
525	20240315	102300	1141605370	15600	15600	15610	15600	539
526	20240315	102200	1133195330	15600	15610	15610	15600	447
527	20240315	102100	1126220620	15610	15600	15610	15600	1100
528	20240315	102000	1109050600	15600	15600	15610	15600	221
529	20240315	101900	1105602930	15600	15610	15620	15600	1789
530	20240315	101800	1077681280	15610	15610	15620	15610	178
531	20240315	101700	1074902650	15620	15610	15620	15610	260
532	20240315	101600	1070843050	15610	15610	15620	15610	290
533	20240315	101500	1066314810	15610	15610	15620	15610	268
534	20240315	101400	1062130840	15610	15610	15620	15610	225
535	20240315	101300	1058618050	15610	15610	15620	15610	195
536	20240315	101200	1055573900	15630	15600	15630	15600	452
537	20240315	101100	1048517360	15620	15610	15620	15600	246
538	20240315	101000	1044678750	15610	15610	15650	15610	303
539	20240315	100900	1039947300	15620	15600	15620	15600	420
540	20240315	100800	1033392030	15610	15600	15610	15600	453
541	20240315	100700	1026323380	15600	15600	15610	15600	390
542	20240315	100600	1020239030	15610	15610	15610	15600	201
543	20240315	100500	1017102370	15610	15610	15610	15600	1108
544	20240315	100400	999813720	15610	15620	15670	15610	605
545	20240315	100300	990368430	15610	15610	15680	15600	696
546	20240315	100200	979498060	15620	15610	15620	15610	166
547	20240315	100100	976906060	15620	15610	15620	15600	317
548	20240315	100000	971958110	15610	15610	15620	15600	287
549	20240315	095900	967478680	15610	15600	15610	15600	643
550	20240315	095800	957447260	15600	15620	15630	15600	2789
551	20240315	095700	913902630	15620	15620	15630	15620	1010
552	20240315	095600	898126390	15620	15620	15630	15620	401
553	20240315	095500	891862000	15620	15630	15630	15620	427
554	20240315	095400	885188830	15630	15640	15650	15620	344
555	20240315	095300	879810230	15620	15650	15650	15610	9351
556	20240315	095200	733636380	15650	15660	15660	15650	222
557	20240315	095100	730160190	15660	15660	15660	15660	189
558	20240315	095000	727200450	15670	15660	15670	15660	576
559	20240315	094900	718178930	15660	15660	15680	15660	628
560	20240315	094800	708343320	15660	15660	15670	15660	476
561	20240315	094700	700889050	15670	15670	15680	15660	1439
562	20240315	094600	678347620	15670	15670	15680	15670	177
563	20240315	094500	675573700	15680	15690	15690	15680	628
564	20240315	094400	665720840	15690	15680	15690	15680	246
565	20240315	094300	661861940	15680	15680	15680	15670	251
566	20240315	094200	657927500	15680	15680	15680	15680	203
567	20240315	094100	654744460	15680	15680	15690	15680	31
568	20240315	094000	654258320	15680	15660	15680	15660	206
569	20240315	093900	651029780	15660	15660	15660	15660	59
570	20240315	093800	650105840	15660	15670	15670	15660	550
571	20240315	093700	641492770	15660	15660	15670	15650	94
572	20240315	093600	640020660	15670	15660	15680	15660	268
573	20240315	093500	635822400	15660	15650	15660	15650	308
574	20240315	093400	631001060	15650	15660	15660	15650	331
575	20240315	093300	625819340	15660	15660	15660	15650	679
576	20240315	093200	615188110	15650	15660	15660	15650	921
577	20240315	093100	600766270	15660	15660	15670	15650	487
578	20240315	093000	593141200	15660	15690	15700	15660	882
579	20240315	092900	579319080	15690	15690	15700	15680	249
580	20240315	092800	575411220	15680	15670	15680	15670	133
581	20240315	092700	573326270	15680	15680	15680	15670	27
582	20240315	092600	572903030	15680	15670	15680	15670	105
583	20240315	092500	571256740	15670	15650	15670	15650	257
584	20240315	092400	567233330	15640	15660	15670	15640	518
585	20240315	092300	559126510	15660	15650	15660	15650	67
586	20240315	092200	558077460	15650	15650	15660	15640	828
587	20240315	092100	545119740	15660	15680	15680	15640	2809
588	20240315	092000	501127600	15680	15680	15680	15680	170
589	20240315	091900	498462000	15680	15690	15690	15680	16
590	20240315	091800	498211110	15690	15670	15690	15660	767
591	20240315	091700	486187670	15680	15680	15700	15660	484
592	20240315	091600	478601720	15680	15730	15750	15680	6871
593	20240315	091500	370683260	15730	15740	15740	15730	575
594	20240315	091400	361637150	15730	15740	15740	15730	198
595	20240315	091300	358521050	15730	15730	15740	15720	967
596	20240315	091200	343316070	15740	15760	15760	15730	2451
597	20240315	091100	304727490	15760	15750	15760	15740	725
598	20240315	091000	293306290	15750	15780	15780	15750	1787
599	20240315	090900	265149780	15790	15810	15820	15780	4257
600	20240315	090800	197894940	15810	15840	15840	15810	452
601	20240315	090700	190742180	15830	15820	15830	15820	159
602	20240315	090600	188225860	15820	15870	15870	15800	2737
603	20240315	090500	144911230	15870	15870	15880	15840	1532
604	20240315	090400	120612390	15870	15860	15890	15850	295
605	20240315	090300	115929770	15890	15840	15890	15830	1192
606	20240315	090200	97038780	15840	15830	15850	15830	736
607	20240315	090100	85384030	15850	15850	15900	15840	2473
608	20240315	090000	46190320	15870	15860	15930	15840	2912