KissMeData/080160/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	195100	1194435590	15960	15960	15960	15960	1211
3	20240311	195000	1194435590	15960	15960	15960	15960	0
4	20240311	194900	1194435590	15960	15960	15960	15960	0
5	20240311	194800	1194435590	15960	15960	15960	15960	0
6	20240311	194700	1194435590	15960	15960	15960	15960	0
7	20240311	194600	1194435590	15960	15960	15960	15960	0
8	20240311	194500	1194435590	15960	15960	15960	15960	0
9	20240311	194400	1194435590	15960	15960	15960	15960	0
10	20240311	194300	1194435590	15960	15960	15960	15960	0
11	20240311	194200	1194435590	15960	15960	15960	15960	0
12	20240311	194100	1194435590	15960	15960	15960	15960	0
13	20240311	194000	1194435590	15960	15960	15960	15960	0
14	20240311	193900	1194435590	15960	15960	15960	15960	0
15	20240311	193800	1194435590	15960	15960	15960	15960	0
16	20240311	193700	1194435590	15960	15960	15960	15960	0
17	20240311	193600	1194435590	15960	15960	15960	15960	0
18	20240311	193500	1194435590	15960	15960	15960	15960	0
19	20240311	193400	1194435590	15960	15960	15960	15960	0
20	20240311	193300	1194435590	15960	15960	15960	15960	0
21	20240311	193200	1194435590	15960	15960	15960	15960	0
22	20240311	193100	1194435590	15960	15960	15960	15960	0
23	20240311	193000	1194435590	15960	15960	15960	15960	0
24	20240311	192900	1194435590	15960	15960	15960	15960	0
25	20240311	192800	1194435590	15960	15960	15960	15960	0
26	20240311	192700	1194435590	15960	15960	15960	15960	0
27	20240311	192600	1194435590	15960	15960	15960	15960	0
28	20240311	192500	1194435590	15960	15960	15960	15960	0
29	20240311	192400	1194435590	15960	15960	15960	15960	0
30	20240311	192300	1194435590	15960	15960	15960	15960	0
31	20240311	192200	1194435590	15960	15960	15960	15960	0
32	20240311	192100	1194435590	15960	15960	15960	15960	1211
33	20240311	192000	1194435590	15960	15960	15960	15960	0
34	20240311	191900	1194435590	15960	15960	15960	15960	0
35	20240311	191800	1194435590	15960	15960	15960	15960	0
36	20240311	191700	1194435590	15960	15960	15960	15960	0
37	20240311	191600	1194435590	15960	15960	15960	15960	0
38	20240311	191500	1194435590	15960	15960	15960	15960	0
39	20240311	191400	1194435590	15960	15960	15960	15960	0
40	20240311	191300	1194435590	15960	15960	15960	15960	0
41	20240311	191200	1194435590	15960	15960	15960	15960	0
42	20240311	191100	1194435590	15960	15960	15960	15960	0
43	20240311	191000	1194435590	15960	15960	15960	15960	0
44	20240311	190900	1194435590	15960	15960	15960	15960	0
45	20240311	190800	1194435590	15960	15960	15960	15960	0
46	20240311	190700	1194435590	15960	15960	15960	15960	0
47	20240311	190600	1194435590	15960	15960	15960	15960	0
48	20240311	190500	1194435590	15960	15960	15960	15960	0
49	20240311	190400	1194435590	15960	15960	15960	15960	0
50	20240311	190300	1194435590	15960	15960	15960	15960	0
51	20240311	190200	1194435590	15960	15960	15960	15960	0
52	20240311	190100	1194435590	15960	15960	15960	15960	0
53	20240311	190000	1194435590	15960	15960	15960	15960	0
54	20240311	185900	1194435590	15960	15960	15960	15960	0
55	20240311	185800	1194435590	15960	15960	15960	15960	0
56	20240311	185700	1194435590	15960	15960	15960	15960	0
57	20240311	185600	1194435590	15960	15960	15960	15960	0
58	20240311	185500	1194435590	15960	15960	15960	15960	0
59	20240311	185400	1194435590	15960	15960	15960	15960	0
60	20240311	185300	1194435590	15960	15960	15960	15960	0
61	20240311	185200	1194435590	15960	15960	15960	15960	0
62	20240311	185100	1194435590	15960	15960	15960	15960	1211
63	20240311	185000	1194435590	15960	15960	15960	15960	0
64	20240311	184900	1194435590	15960	15960	15960	15960	0
65	20240311	184800	1194435590	15960	15960	15960	15960	0
66	20240311	184700	1194435590	15960	15960	15960	15960	0
67	20240311	184600	1194435590	15960	15960	15960	15960	0
68	20240311	184500	1194435590	15960	15960	15960	15960	0
69	20240311	184400	1194435590	15960	15960	15960	15960	0
70	20240311	184300	1194435590	15960	15960	15960	15960	0
71	20240311	184200	1194435590	15960	15960	15960	15960	0
72	20240311	184100	1194435590	15960	15960	15960	15960	0
73	20240311	184000	1194435590	15960	15960	15960	15960	0
74	20240311	183900	1194435590	15960	15960	15960	15960	0
75	20240311	183800	1194435590	15960	15960	15960	15960	0
76	20240311	183700	1194435590	15960	15960	15960	15960	0
77	20240311	183600	1194435590	15960	15960	15960	15960	0
78	20240311	183500	1194435590	15960	15960	15960	15960	0
79	20240311	183400	1194435590	15960	15960	15960	15960	0
80	20240311	183300	1194435590	15960	15960	15960	15960	0
81	20240311	183200	1194435590	15960	15960	15960	15960	0
82	20240311	183100	1194435590	15960	15960	15960	15960	0
83	20240311	183000	1194435590	15960	15960	15960	15960	0
84	20240311	182900	1194435590	15960	15960	15960	15960	0
85	20240311	182800	1194435590	15960	15960	15960	15960	0
86	20240311	182700	1194435590	15960	15960	15960	15960	0
87	20240311	182600	1194435590	15960	15960	15960	15960	0
88	20240311	182500	1194435590	15960	15960	15960	15960	0
89	20240311	182400	1194435590	15960	15960	15960	15960	0
90	20240311	182300	1194435590	15960	15960	15960	15960	0
91	20240311	182200	1194435590	15960	15960	15960	15960	0
92	20240311	182100	1194435590	15960	15960	15960	15960	1211
93	20240311	182000	1194435590	15960	15960	15960	15960	0
94	20240311	181900	1194435590	15960	15960	15960	15960	0
95	20240311	181800	1194435590	15960	15960	15960	15960	0
96	20240311	181700	1194435590	15960	15960	15960	15960	0
97	20240311	181600	1194435590	15960	15960	15960	15960	0
98	20240311	181500	1194435590	15960	15960	15960	15960	0
99	20240311	181400	1194435590	15960	15960	15960	15960	0
100	20240311	181300	1194435590	15960	15960	15960	15960	0
101	20240311	181200	1194435590	15960	15960	15960	15960	0
102	20240311	181100	1194435590	15960	15960	15960	15960	0
103	20240311	181000	1194435590	15960	15960	15960	15960	0
104	20240311	180900	1194435590	15960	15960	15960	15960	0
105	20240311	180800	1194435590	15960	15960	15960	15960	0
106	20240311	180700	1194435590	15960	15960	15960	15960	0
107	20240311	180600	1194435590	15960	15960	15960	15960	0
108	20240311	180500	1194435590	15960	15960	15960	15960	0
109	20240311	180400	1194435590	15960	15960	15960	15960	0
110	20240311	180300	1194435590	15960	15960	15960	15960	0
111	20240311	180200	1194435590	15960	15960	15960	15960	0
112	20240311	180100	1194435590	15960	15960	15960	15960	0
113	20240311	180000	1194435590	15960	15960	15960	15960	0
114	20240311	175900	1194435590	15960	15960	15960	15960	0
115	20240311	175800	1194435590	15960	15960	15960	15960	0
116	20240311	175700	1194435590	15960	15960	15960	15960	0
117	20240311	175600	1194435590	15960	15960	15960	15960	0
118	20240311	175500	1194435590	15960	15960	15960	15960	0
119	20240311	175400	1194435590	15960	15960	15960	15960	0
120	20240311	175300	1194435590	15960	15960	15960	15960	0
121	20240311	175200	1194435590	15960	15960	15960	15960	0
122	20240311	175100	1194435590	15960	15960	15960	15960	1211
123	20240311	175000	1194435590	15960	15960	15960	15960	0
124	20240311	174900	1194435590	15960	15960	15960	15960	0
125	20240311	174800	1194435590	15960	15960	15960	15960	0
126	20240311	174700	1194435590	15960	15960	15960	15960	0
127	20240311	174600	1194435590	15960	15960	15960	15960	0
128	20240311	174500	1194435590	15960	15960	15960	15960	0
129	20240311	174400	1194435590	15960	15960	15960	15960	0
130	20240311	174300	1194435590	15960	15960	15960	15960	0
131	20240311	174200	1194435590	15960	15960	15960	15960	0
132	20240311	174100	1194435590	15960	15960	15960	15960	0
133	20240311	174000	1194435590	15960	15960	15960	15960	0
134	20240311	173900	1194435590	15960	15960	15960	15960	0
135	20240311	173800	1194435590	15960	15960	15960	15960	0
136	20240311	173700	1194435590	15960	15960	15960	15960	0
137	20240311	173600	1194435590	15960	15960	15960	15960	0
138	20240311	173500	1194435590	15960	15960	15960	15960	0
139	20240311	173400	1194435590	15960	15960	15960	15960	0
140	20240311	173300	1194435590	15960	15960	15960	15960	0
141	20240311	173200	1194435590	15960	15960	15960	15960	0
142	20240311	173100	1194435590	15960	15960	15960	15960	0
143	20240311	173000	1194435590	15960	15960	15960	15960	0
144	20240311	172900	1194435590	15960	15960	15960	15960	0
145	20240311	172800	1194435590	15960	15960	15960	15960	0
146	20240311	172700	1194435590	15960	15960	15960	15960	0
147	20240311	172600	1194435590	15960	15960	15960	15960	0
148	20240311	172500	1194435590	15960	15960	15960	15960	0
149	20240311	172400	1194435590	15960	15960	15960	15960	0
150	20240311	172300	1194435590	15960	15960	15960	15960	0
151	20240311	172200	1194435590	15960	15960	15960	15960	0
152	20240311	172100	1194435590	15960	15960	15960	15960	1211
153	20240311	172000	1194435590	15960	15960	15960	15960	0
154	20240311	171900	1194435590	15960	15960	15960	15960	0
155	20240311	171800	1194435590	15960	15960	15960	15960	0
156	20240311	171700	1194435590	15960	15960	15960	15960	0
157	20240311	171600	1194435590	15960	15960	15960	15960	0
158	20240311	171500	1194435590	15960	15960	15960	15960	0
159	20240311	171400	1194435590	15960	15960	15960	15960	0
160	20240311	171300	1194435590	15960	15960	15960	15960	0
161	20240311	171200	1194435590	15960	15960	15960	15960	0
162	20240311	171100	1194435590	15960	15960	15960	15960	0
163	20240311	171000	1194435590	15960	15960	15960	15960	0
164	20240311	170900	1194435590	15960	15960	15960	15960	0
165	20240311	170800	1194435590	15960	15960	15960	15960	0
166	20240311	170700	1194435590	15960	15960	15960	15960	0
167	20240311	170600	1194435590	15960	15960	15960	15960	0
168	20240311	170500	1194435590	15960	15960	15960	15960	0
169	20240311	170400	1194435590	15960	15960	15960	15960	0
170	20240311	170300	1194435590	15960	15960	15960	15960	0
171	20240311	170200	1194435590	15960	15960	15960	15960	0
172	20240311	170100	1194435590	15960	15960	15960	15960	0
173	20240311	170000	1194435590	15960	15960	15960	15960	0
174	20240311	165900	1194435590	15960	15960	15960	15960	0
175	20240311	165800	1194435590	15960	15960	15960	15960	0
176	20240311	165700	1194435590	15960	15960	15960	15960	0
177	20240311	165600	1194435590	15960	15960	15960	15960	0
178	20240311	165500	1194435590	15960	15960	15960	15960	0
179	20240311	165400	1194435590	15960	15960	15960	15960	0
180	20240311	165300	1194435590	15960	15960	15960	15960	0
181	20240311	165200	1194435590	15960	15960	15960	15960	0
182	20240311	165100	1194435590	15960	15960	15960	15960	1211
183	20240311	165000	1194435590	15960	15960	15960	15960	0
184	20240311	164900	1194435590	15960	15960	15960	15960	0
185	20240311	164800	1194435590	15960	15960	15960	15960	0
186	20240311	164700	1194435590	15960	15960	15960	15960	0
187	20240311	164600	1194435590	15960	15960	15960	15960	0
188	20240311	164500	1194435590	15960	15960	15960	15960	0
189	20240311	164400	1194435590	15960	15960	15960	15960	0
190	20240311	164300	1194435590	15960	15960	15960	15960	0
191	20240311	164200	1194435590	15960	15960	15960	15960	0
192	20240311	164100	1194435590	15960	15960	15960	15960	0
193	20240311	164000	1194435590	15960	15960	15960	15960	0
194	20240311	163900	1194435590	15960	15960	15960	15960	0
195	20240311	163800	1194435590	15960	15960	15960	15960	0
196	20240311	163700	1194435590	15960	15960	15960	15960	0
197	20240311	163600	1194435590	15960	15960	15960	15960	0
198	20240311	163500	1194435590	15960	15960	15960	15960	0
199	20240311	163400	1194435590	15960	15960	15960	15960	0
200	20240311	163300	1194435590	15960	15960	15960	15960	0
201	20240311	163200	1194435590	15960	15960	15960	15960	0
202	20240311	163100	1194435590	15960	15960	15960	15960	0
203	20240311	163000	1194435590	15960	15960	15960	15960	0
204	20240311	162900	1194435590	15960	15960	15960	15960	0
205	20240311	162800	1194435590	15960	15960	15960	15960	0
206	20240311	162700	1194435590	15960	15960	15960	15960	0
207	20240311	162600	1194435590	15960	15960	15960	15960	0
208	20240311	162500	1194435590	15960	15960	15960	15960	0
209	20240311	162400	1194435590	15960	15960	15960	15960	0
210	20240311	162300	1194435590	15960	15960	15960	15960	0
211	20240311	162200	1194435590	15960	15960	15960	15960	0
212	20240311	162100	1194435590	15960	15960	15960	15960	1211
213	20240311	162000	1194435590	15960	15960	15960	15960	0
214	20240311	161900	1194435590	15960	15960	15960	15960	0
215	20240311	161800	1194435590	15960	15960	15960	15960	0
216	20240311	161700	1194435590	15960	15960	15960	15960	0
217	20240311	161600	1194435590	15960	15960	15960	15960	0
218	20240311	161500	1194435590	15960	15960	15960	15960	0
219	20240311	161400	1194435590	15960	15960	15960	15960	0
220	20240311	161300	1194435590	15960	15960	15960	15960	0
221	20240311	161200	1194435590	15960	15960	15960	15960	0
222	20240311	161100	1194435590	15960	15960	15960	15960	0
223	20240311	161000	1194435590	15960	15960	15960	15960	0
224	20240311	160900	1194435590	15960	15960	15960	15960	0
225	20240311	160800	1194435590	15960	15960	15960	15960	0
226	20240311	160700	1194435590	15960	15960	15960	15960	0
227	20240311	160600	1194435590	15960	15960	15960	15960	0
228	20240311	160500	1194435590	15960	15960	15960	15960	0
229	20240311	160400	1194435590	15960	15960	15960	15960	0
230	20240311	160300	1194435590	15960	15960	15960	15960	0
231	20240311	160200	1194435590	15960	15960	15960	15960	0
232	20240311	160100	1194435590	15960	15960	15960	15960	0
233	20240311	160000	1194435590	15960	15960	15960	15960	0
234	20240311	155900	1194435590	15960	15960	15960	15960	0
235	20240311	155800	1194435590	15960	15960	15960	15960	0
236	20240311	155700	1194435590	15960	15960	15960	15960	0
237	20240311	155600	1194435590	15960	15960	15960	15960	0
238	20240311	155500	1194435590	15960	15960	15960	15960	0
239	20240311	155400	1194435590	15960	15960	15960	15960	0
240	20240311	155300	1194435590	15960	15960	15960	15960	0
241	20240311	155200	1194435590	15960	15960	15960	15960	0
242	20240311	155100	1194435590	15960	15960	15960	15960	1211
243	20240311	155000	1194435590	15960	15960	15960	15960	0
244	20240311	154900	1194435590	15960	15960	15960	15960	0
245	20240311	154800	1194435590	15960	15960	15960	15960	0
246	20240311	154700	1194435590	15960	15960	15960	15960	0
247	20240311	154600	1194435590	15960	15960	15960	15960	0
248	20240311	154500	1194435590	15960	15960	15960	15960	0
249	20240311	154400	1194435590	15960	15960	15960	15960	0
250	20240311	154300	1194435590	15960	15960	15960	15960	0
251	20240311	154200	1194435590	15960	15960	15960	15960	0
252	20240311	154100	1194435590	15960	15960	15960	15960	0
253	20240311	154000	1194435590	15960	15960	15960	15960	0
254	20240311	153900	1194435590	15960	15960	15960	15960	0
255	20240311	153800	1194435590	15960	15960	15960	15960	0
256	20240311	153700	1194435590	15960	15960	15960	15960	0
257	20240311	153600	1194435590	15960	15960	15960	15960	0
258	20240311	153500	1194435590	15960	15960	15960	15960	0
259	20240311	153400	1194435590	15960	15960	15960	15960	0
260	20240311	153300	1194435590	15960	15960	15960	15960	0
261	20240311	153200	1194435590	15960	15960	15960	15960	0
262	20240311	153100	1194435590	15960	15960	15960	15960	0
263	20240311	153000	1194435590	15960	15960	15960	15960	1211
264	20240311	152900	1175108030	15960	15960	15960	15960	0
265	20240311	152800	1175108030	15960	15960	15960	15960	0
266	20240311	152700	1175108030	15960	15960	15960	15960	0
267	20240311	152600	1175108030	15960	15960	15960	15960	0
268	20240311	152500	1175108030	15960	15960	15960	15960	0
269	20240311	152400	1175108030	15960	15960	15960	15960	0
270	20240311	152300	1175108030	15960	15960	15960	15960	0
271	20240311	152200	1175108030	15960	15960	15960	15960	0
272	20240311	152100	1175108030	15960	15960	15960	15960	0
273	20240311	152000	1175108030	15960	15960	15960	15960	0
274	20240311	151900	1175108030	15960	15960	15970	15960	101
275	20240311	151800	1173495110	15960	15970	15970	15950	42
276	20240311	151700	1172824440	15970	15950	15970	15950	82
277	20240311	151600	1171515090	15960	15960	15960	15950	12
278	20240311	151500	1171323590	15960	15940	15960	15940	124
279	20240311	151400	1169345320	15950	15940	15950	15940	84
280	20240311	151300	1168005600	15950	15940	15950	15940	135
281	20240311	151200	1165852470	15950	15940	15950	15940	22
282	20240311	151100	1165501650	15940	15940	15950	15940	137
283	20240311	151000	1163316610	15940	15950	15950	15940	92
284	20240311	150900	1161849240	15960	15940	15960	15940	91
285	20240311	150800	1160397700	15950	15950	15950	15950	14
286	20240311	150700	1160174400	15950	15940	15950	15940	135
287	20240311	150600	1158021270	15950	15950	15960	15940	92
288	20240311	150500	1156553330	15950	15960	15960	15950	138
289	20240311	150400	1154350960	15960	15960	15960	15940	59
290	20240311	150300	1153409390	15970	15960	15970	15960	118
291	20240311	150200	1151525550	15960	15960	15960	15950	67
292	20240311	150100	1150456240	15970	15980	15980	15970	111
293	20240311	150000	1148683120	15930	15920	15930	15920	403
294	20240311	145900	1142263340	15930	15930	15930	15930	127
295	20240311	145800	1140240230	15930	15930	15930	15920	89
296	20240311	145700	1138822760	15930	15920	15930	15920	122
297	20240311	145600	1136879800	15910	15930	15930	15910	51
298	20240311	145500	1136067800	15930	15940	15950	15920	1473
299	20240311	145400	1112601000	15950	15970	15980	15940	962
300	20240311	145300	1097254280	15970	15970	15970	15970	57
301	20240311	145200	1096343990	15970	15960	15970	15960	117
302	20240311	145100	1094475900	15980	15980	15980	15960	69
303	20240311	145000	1093373530	15980	15970	15980	15970	254
304	20240311	144900	1089315920	15980	15970	15980	15970	66
305	20240311	144800	1088261330	15970	15980	15980	15970	93
306	20240311	144700	1086775320	15970	15970	15980	15970	97
307	20240311	144600	1085225680	15980	15970	15980	15970	156
308	20240311	144500	1082733100	15980	15970	15980	15970	94
309	20240311	144400	1081231360	15980	15970	15980	15970	97
310	20240311	144300	1079681480	15970	15970	15980	15970	277
311	20240311	144200	1075257200	15980	15970	15980	15970	134
312	20240311	144100	1073115990	15980	15980	15980	15970	67
313	20240311	144000	1072045420	15980	15980	15980	15970	128
314	20240311	143900	1070000090	15980	15980	15980	15970	71
315	20240311	143800	1068865540	15980	15980	15980	15980	122
316	20240311	143700	1066915980	15970	15980	15980	15970	14
317	20240311	143600	1066692270	15980	15980	15980	15980	123
318	20240311	143500	1064726730	15980	15980	15980	15970	89
319	20240311	143400	1063304810	15980	15980	15980	15970	160
320	20240311	143300	1060748310	15980	15980	15980	15980	13
321	20240311	143200	1060540570	15980	15970	15980	15970	358
322	20240311	143100	1054819740	15980	15980	15980	15970	149
323	20240311	143000	1052439020	15980	15980	15980	15980	61
324	20240311	142900	1051464240	15980	15970	15980	15970	149
325	20240311	142800	1049084580	15970	15970	15970	15970	59
326	20240311	142700	1048142350	15970	15970	15970	15970	121
327	20240311	142600	1046209980	15970	15970	15970	15960	60
328	20240311	142500	1045251790	15970	15970	15970	15970	78
329	20240311	142400	1044006130	15960	15970	15970	15960	34
330	20240311	142300	1043463480	15970	15970	15970	15960	123
331	20240311	142200	1041499180	15970	15970	15970	15970	59
332	20240311	142100	1040556950	15970	15970	15970	15970	108
333	20240311	142000	1038832190	15960	15980	15980	15960	76
334	20240311	141900	1037618390	15980	15970	15980	15970	331
335	20240311	141800	1032329040	15970	15970	15980	15970	62
336	20240311	141700	1031338340	15970	15970	15980	15970	78
337	20240311	141600	1030091990	15980	15980	15980	15960	91
338	20240311	141500	1028638930	15980	15970	15980	15970	125
339	20240311	141400	1026642010	15980	15960	15980	15960	57
340	20240311	141300	1025731710	15970	15970	15970	15970	81
341	20240311	141200	1024438140	15960	15960	15960	15960	23
342	20240311	141100	1024071060	15960	15960	15960	15960	124
343	20240311	141000	1022092020	15960	15950	15960	15950	17
344	20240311	140900	1021820750	15950	15970	15970	15950	90
345	20240311	140800	1020385010	15970	15980	15980	15970	123
346	20240311	140700	1018419590	15970	15980	15980	15970	76
347	20240311	140600	1017205270	15990	15980	15990	15980	125
348	20240311	140500	1015207660	15980	15990	15990	15980	28
349	20240311	140400	1014760130	16000	15990	16000	15990	126
350	20240311	140300	1012744180	16000	16000	16000	15990	88
351	20240311	140200	1011336230	16000	16000	16000	15980	135
352	20240311	140100	1009177050	15990	16000	16000	15990	18
353	20240311	140000	1008889080	16000	16000	16000	16000	120
354	20240311	135900	1006969080	16000	16000	16000	15990	61
355	20240311	135800	1005993100	15990	16000	16000	15990	79
356	20240311	135700	1004729110	16000	16000	16000	16000	58
357	20240311	135600	1003801110	16000	15980	16000	15980	120
358	20240311	135500	1001883080	15980	15980	15980	15980	49
359	20240311	135400	1001100060	15980	15970	15980	15970	78
360	20240311	135300	999854390	15970	15960	15980	15960	59
361	20240311	135200	998912160	15970	16000	16000	15960	135
362	20240311	135100	996754390	15980	15990	16000	15980	49
363	20240311	135000	995970890	15990	15980	15990	15970	82
364	20240311	134900	994659860	15980	15990	15990	15980	57
365	20240311	134800	993748970	15980	15980	15980	15980	125
366	20240311	134700	991751470	15980	15970	15980	15970	56
367	20240311	134600	990857040	15960	15930	15960	15930	248
368	20240311	134500	986901880	15940	15920	15940	15890	212
369	20240311	134400	983526270	15920	15920	15920	15910	71
370	20240311	134300	982395960	15920	15880	15920	15880	2562
371	20240311	134200	941673740	15880	15880	15880	15880	2
372	20240311	134100	941641980	15880	15880	15880	15870	14
373	20240311	134000	941419670	15880	15880	15880	15880	98
374	20240311	133900	939863430	15880	15860	15880	15860	223
375	20240311	133800	936325900	15860	15860	15860	15860	0
376	20240311	133700	936325900	15860	15860	15860	15860	2
377	20240311	133600	936294180	15860	15850	15860	15850	2
378	20240311	133500	936262470	15860	15850	15860	15850	1015
379	20240311	133400	920174690	15840	15850	15850	15840	76
380	20240311	133300	918970540	15850	15850	15850	15850	3
381	20240311	133200	918922990	15850	15850	15850	15850	0
382	20240311	133100	918922990	15850	15850	15850	15850	23
383	20240311	133000	918558440	15850	15850	15850	15850	1
384	20240311	132900	918542590	15860	15860	15860	15860	4
385	20240311	132800	918479150	15850	15860	15860	15850	16
386	20240311	132700	918225540	15850	15850	15850	15850	51
387	20240311	132600	917417190	15850	15850	15850	15850	2
388	20240311	132500	917385490	15850	15850	15850	15850	101
389	20240311	132400	915784640	15840	15850	15850	15840	7
390	20240311	132300	915673700	15850	15860	15860	15850	12
391	20240311	132200	915483410	15860	15860	15860	15860	0
392	20240311	132100	915483410	15860	15860	15860	15860	1
393	20240311	132000	915467550	15850	15840	15850	15840	152
394	20240311	131900	913058440	15850	15840	15850	15840	2
395	20240311	131800	913026750	15850	15850	15850	15850	104
396	20240311	131700	911378350	15840	15850	15850	15840	41
397	20240311	131600	910728880	15850	15840	15850	15840	14
398	20240311	131500	910507110	15840	15840	15850	15840	315
399	20240311	131400	905517490	15840	15840	15850	15840	51
400	20240311	131300	904709640	15840	15850	15850	15840	5
401	20240311	131200	904630400	15840	15840	15840	15840	127
402	20240311	131100	902618720	15850	15850	15850	15850	114
403	20240311	131000	900811820	15840	15840	15840	15840	42
404	20240311	130900	900146540	15850	15850	15850	15850	20
405	20240311	130800	899829540	15850	15840	15850	15840	2
406	20240311	130700	899797850	15850	15850	15850	15840	52
407	20240311	130600	898974120	15850	15850	15850	15840	58
408	20240311	130500	898055120	15840	15850	15850	15840	31
409	20240311	130400	897564070	15850	15850	15850	15850	3
410	20240311	130300	897516520	15850	15850	15850	15850	0
411	20240311	130200	897516520	15850	15840	15850	15840	10
412	20240311	130100	897358030	15850	15850	15850	15850	1516
413	20240311	130000	873329430	15860	15860	15860	15860	5
414	20240311	125900	873250130	15860	15860	15860	15860	40
415	20240311	125800	872615730	15860	15860	15860	15860	3
416	20240311	125700	872568150	15850	15860	15860	15850	75
417	20240311	125600	871379080	15860	15850	15860	15850	3
418	20240311	125500	871331510	15860	15860	15870	15860	136
419	20240311	125400	869174520	15860	15870	15870	15860	35
420	20240311	125300	868619400	15870	15870	15870	15870	3
421	20240311	125200	868571790	15870	15860	15870	15860	55
422	20240311	125100	867699340	15870	15860	15870	15860	102
423	20240311	125000	866081600	15860	15870	15870	15860	200
424	20240311	124900	862909460	15880	15880	15880	15880	3
425	20240311	124800	862861820	15880	15880	15880	15880	6
426	20240311	124700	862766540	15880	15870	15880	15870	33
427	20240311	124600	862242800	15870	15870	15870	15870	40
428	20240311	124500	861608000	15880	15880	15890	15880	81
429	20240311	124400	860321710	15880	15890	15890	15880	61
430	20240311	124300	859353000	15880	15890	15890	15880	105
431	20240311	124200	857684950	15880	15880	15880	15880	0
432	20240311	124100	857684950	15880	15880	15880	15880	50
433	20240311	124000	856890950	15880	15890	15890	15880	207
434	20240311	123900	853603770	15880	15890	15890	15880	2
435	20240311	123800	853572000	15870	15870	15870	15870	94
436	20240311	123700	852080220	15870	15870	15870	15870	0
437	20240311	123600	852080220	15870	15870	15870	15870	26
438	20240311	123500	851667600	15880	15880	15880	15880	0
439	20240311	123400	851667600	15880	15880	15880	15880	104
440	20240311	123300	850016080	15890	15890	15890	15890	3
441	20240311	123200	849968410	15880	15880	15880	15880	1
442	20240311	123100	849952530	15880	15880	15880	15880	53
443	20240311	123000	849110890	15880	15880	15880	15880	0
444	20240311	122900	849110890	15880	15880	15880	15880	2
445	20240311	122800	849079130	15880	15870	15880	15870	2
446	20240311	122700	849047380	15880	15880	15880	15880	3
447	20240311	122600	848999740	15880	15880	15880	15880	1
448	20240311	122500	848983860	15880	15880	15880	15880	4
449	20240311	122400	848920340	15880	15880	15880	15880	2
450	20240311	122300	848888580	15880	15880	15880	15880	4
451	20240311	122200	848825060	15890	15890	15890	15890	3
452	20240311	122100	848777390	15890	15890	15890	15890	1
453	20240311	122000	848761500	15890	15890	15890	15890	13
454	20240311	121900	848554930	15890	15890	15890	15890	0
455	20240311	121800	848554930	15890	15890	15890	15890	3
456	20240311	121700	848507260	15880	15880	15880	15880	1
457	20240311	121600	848491380	15890	15890	15890	15890	4
458	20240311	121500	848427820	15890	15890	15890	15890	0
459	20240311	121400	848427820	15890	15890	15890	15890	1
460	20240311	121300	848411930	15880	15880	15880	15880	352
461	20240311	121200	842822170	15880	15870	15880	15870	2
462	20240311	121100	842790420	15860	15870	15870	15860	4
463	20240311	121000	842726950	15870	15870	15870	15870	0
464	20240311	120900	842726950	15870	15870	15870	15870	1
465	20240311	120800	842711080	15860	15860	15860	15860	178
466	20240311	120700	839888000	15860	15860	15860	15860	3
467	20240311	120600	839840420	15850	15850	15850	15850	1
468	20240311	120500	839824570	15860	15860	15860	15860	98
469	20240311	120400	838270290	15860	15860	15860	15860	0
470	20240311	120300	838270290	15860	15850	15860	15850	14
471	20240311	120200	838048360	15850	15860	15860	15850	42
472	20240311	120100	837382640	15850	15850	15850	15850	40
473	20240311	120000	836748640	15860	15860	15860	15850	5
474	20240311	115900	836669350	15860	15860	15860	15860	0
475	20240311	115800	836669350	15860	15860	15860	15860	3
476	20240311	115700	836621770	15860	15850	15860	15850	325
477	20240311	115600	831470510	15860	15860	15860	15860	4
478	20240311	115500	831407070	15850	15850	15850	15850	2
479	20240311	115400	831375370	15860	15860	15860	15860	2
480	20240311	115300	831343650	15860	15860	15860	15860	0
481	20240311	115200	831343650	15860	15860	15860	15860	10
482	20240311	115100	831185050	15860	15850	15860	15850	196
483	20240311	115000	828077420	15860	15860	15860	15860	0
484	20240311	114900	828077420	15860	15860	15860	15850	4
485	20240311	114800	828013990	15860	15850	15860	15850	41
486	20240311	114700	827364130	15860	15860	15860	15860	3
487	20240311	114600	827316550	15860	15860	15860	15860	0
488	20240311	114500	827316550	15860	15860	15860	15860	23
489	20240311	114400	826951770	15860	15860	15860	15860	21
490	20240311	114300	826618710	15850	15860	15860	15850	3
491	20240311	114200	826571140	15850	15860	15860	15850	34
492	20240311	114100	826032100	15870	15870	15870	15870	3
493	20240311	114000	825984490	15870	15870	15870	15870	3
494	20240311	113900	825936880	15870	15870	15870	15870	0
495	20240311	113800	825936880	15870	15860	15870	15860	3
496	20240311	113700	825889280	15870	15860	15870	15860	100
497	20240311	113600	824302780	15860	15860	15860	15860	53
498	20240311	113500	823462200	15860	15860	15860	15860	0
499	20240311	113400	823462200	15860	15860	15860	15860	3
500	20240311	113300	823414620	15850	15850	15850	15850	1
501	20240311	113200	823398770	15840	15840	15840	15840	0
502	20240311	113100	823398770	15840	15860	15860	15840	440
503	20240311	113000	816424990	15870	15860	15870	15860	175
504	20240311	112900	813649460	15870	15870	15870	15870	3
505	20240311	112800	813601850	15870	15870	15870	15870	20
506	20240311	112700	813284450	15870	15860	15870	15860	3
507	20240311	112600	813236850	15860	15860	15860	15860	0
508	20240311	112500	813236850	15860	15860	15860	15860	43
509	20240311	112400	812554870	15860	15860	15860	15860	40
510	20240311	112300	811920470	15860	15860	15860	15860	3
511	20240311	112200	811872890	15850	15850	15850	15850	152
512	20240311	112100	809463690	15870	15870	15870	15870	1
513	20240311	112000	809447820	15850	15860	15870	15850	476
514	20240311	111900	801902680	15860	15860	15860	15860	84
515	20240311	111800	800570440	15860	15860	15860	15860	3
516	20240311	111700	800522860	15860	15860	15860	15860	0
517	20240311	111600	800522860	15860	15860	15860	15860	2
518	20240311	111500	800491140	15870	15870	15870	15860	74
519	20240311	111400	799317480	15870	15870	15870	15870	4
520	20240311	111300	799254000	15860	15860	15860	15860	35
521	20240311	111200	798698900	15870	15860	15870	15860	29
522	20240311	111100	798238930	15860	15860	15860	15860	62
523	20240311	111000	797255610	15860	15850	15860	15850	4
524	20240311	110900	797192180	15870	15870	15870	15870	1
525	20240311	110800	797176310	15860	15860	15860	15860	10
526	20240311	110700	797017710	15840	15860	15860	15840	103
527	20240311	110600	795386080	15840	15840	15840	15840	333
528	20240311	110500	790111360	15820	15820	15820	15820	43
529	20240311	110400	789431100	15850	15850	15850	15850	1
530	20240311	110300	789415250	15830	15830	15830	15830	198
531	20240311	110200	786280910	15830	15830	15830	15820	272
532	20240311	110100	781975990	15830	15850	15850	15830	89
533	20240311	110000	780566140	15850	15870	15870	15850	68
534	20240311	105900	779487900	15880	15870	15880	15870	3
535	20240311	105800	779440270	15880	15880	15880	15880	0
536	20240311	105700	779440270	15880	15880	15880	15880	23
537	20240311	105600	779075030	15880	15880	15880	15880	0
538	20240311	105500	779075030	15880	15880	15880	15880	100
539	20240311	105400	777487030	15880	15870	15880	15870	4
540	20240311	105300	777423540	15860	15860	15860	15860	151
541	20240311	105200	775028680	15860	15860	15860	15860	0
542	20240311	105100	775028680	15860	15860	15860	15860	1
543	20240311	105000	775012820	15850	15870	15870	15850	204
544	20240311	104900	771777760	15870	15870	15870	15870	20
545	20240311	104800	771460360	15880	15880	15880	15880	13
546	20240311	104700	771253920	15870	15890	15890	15870	71
547	20240311	104600	770126730	15890	15890	15890	15890	10
548	20240311	104500	769967830	15890	15880	15890	15880	26
549	20240311	104400	769554940	15880	15880	15880	15880	1
550	20240311	104300	769539060	15850	15830	15850	15830	589
551	20240311	104200	760206950	15820	15820	15820	15820	100
552	20240311	104100	758624950	15820	15820	15820	15820	0
553	20240311	104000	758624950	15820	15820	15820	15820	0
554	20240311	103900	758624950	15820	15820	15820	15820	14
555	20240311	103800	758403470	15810	15800	15810	15800	320
556	20240311	103700	753344930	15800	15790	15810	15780	102
557	20240311	103600	751733510	15780	15820	15820	15770	144
558	20240311	103500	749459550	15840	15820	15840	15820	4
559	20240311	103400	749396250	15850	15850	15850	15850	0
560	20240311	103300	749396250	15850	15820	15850	15820	315
561	20240311	103200	744412920	15820	15820	15820	15820	2
562	20240311	103100	744381280	15810	15810	15810	15810	1
563	20240311	103000	744365470	15800	15800	15800	15800	251
564	20240311	102900	740399670	15790	15820	15820	15790	749
565	20240311	102800	728572930	15820	15800	15820	15780	544
566	20240311	102700	719987790	15820	15820	15820	15820	1
567	20240311	102600	719971970	15790	15790	15790	15790	0
568	20240311	102500	719971970	15790	15780	15790	15780	44
569	20240311	102400	719277220	15820	15820	15820	15820	0
570	20240311	102300	719277220	15820	15820	15820	15780	1408
571	20240311	102200	697033040	15850	15830	15850	15810	54
572	20240311	102100	696179030	15810	15810	15810	15810	3
573	20240311	102000	696131600	15850	15850	15850	15810	901
574	20240311	101900	681878830	15850	15870	15870	15850	3
575	20240311	101800	681831260	15830	15880	15880	15830	1701
576	20240311	101700	654881670	15860	15860	15860	15860	0
577	20240311	101600	654881670	15860	15860	15860	15860	224
578	20240311	101500	651329030	15860	15850	15860	15850	65
579	20240311	101400	650298140	15860	15860	15860	15860	59
580	20240311	101300	649362400	15860	15860	15860	15860	1
581	20240311	101200	649346540	15860	15860	15860	15860	1
582	20240311	101100	649330680	15830	15830	15830	15830	69
583	20240311	101000	648238410	15830	15860	15860	15830	1001
584	20240311	100900	632385770	15860	15870	15870	15860	44
585	20240311	100800	631687730	15870	15900	15900	15870	736
586	20240311	100700	619991880	15910	15910	15910	15910	0
587	20240311	100600	619991880	15910	15920	15920	15910	16
588	20240311	100500	619737180	15920	15940	15950	15920	5108
589	20240311	100400	538366500	15960	15960	15960	15960	2
590	20240311	100300	538334580	15970	15970	15970	15970	0
591	20240311	100200	538334580	15970	15940	15970	15930	704
592	20240311	100100	527119570	15930	15960	15960	15930	1200
593	20240311	100000	507998180	15970	15970	15970	15970	1
594	20240311	095900	507982210	15930	15950	15950	15930	2205
595	20240311	095800	472843070	15940	15950	15950	15930	1256
596	20240311	095700	452826310	15960	15950	15960	15950	7
597	20240311	095600	452714600	15960	15960	15960	15960	0
598	20240311	095500	452714600	15960	16000	16000	15960	919
599	20240311	095400	438027000	16000	16000	16000	16000	0
600	20240311	095300	438027000	16000	16000	16000	16000	0
601	20240311	095200	438027000	16000	16000	16000	16000	0
602	20240311	095100	438027000	16000	16000	16000	16000	1682
603	20240311	095000	411115000	16030	15980	16030	15980	6
604	20240311	094900	411018970	16000	15990	16040	15990	4567
605	20240311	094800	337908630	15990	16000	16000	15990	3086
606	20240311	094700	288536330	15990	15950	15990	15950	2196
607	20240311	094600	253474990	15950	15950	15950	15920	27
608	20240311	094500	253044370	15950	15940	15950	15940	1737
609	20240311	094400	225354540	15940	15940	15940	15940	7
610	20240311	094300	225242960	15940	15900	15940	15900	133
611	20240311	094200	223125110	15910	15910	15910	15900	12
612	20240311	094100	222934290	15910	15910	15910	15910	59
613	20240311	094000	221995600	15910	15940	15940	15910	7883
614	20240311	093900	96365030	15950	15940	15950	15940	3
615	20240311	093800	96317200	15950	15940	15950	15940	42
616	20240311	093700	95647710	15940	15950	15950	15940	355
617	20240311	093600	89987510	15960	15960	15960	15960	30
618	20240311	093500	89508710	15960	15950	15960	15950	18
619	20240311	093400	89221600	15950	15950	15960	15950	189
620	20240311	093300	86207040	15950	15960	15960	15950	69
621	20240311	093200	85106480	15940	15960	15960	15940	89
622	20240311	093100	83687280	15960	15930	15960	15930	126
623	20240311	093000	81678540	15930	15930	15930	15930	10
624	20240311	092900	81519240	15930	15930	15930	15930	20
625	20240311	092800	81200640	15930	15920	15930	15920	120
626	20240311	092700	79290140	15930	15930	15930	15930	0
627	20240311	092600	79290140	15930	15930	15930	15930	1
628	20240311	092500	79274210	15930	15920	15930	15920	193
629	20240311	092400	76201570	15920	15920	15920	15920	0
630	20240311	092300	76201570	15920	15930	15950	15920	85
631	20240311	092200	74846910	15950	15940	15950	15940	5
632	20240311	092100	74767180	15950	15920	15950	15920	250
633	20240311	092000	70784180	15920	15890	15920	15880	287
634	20240311	091900	66222760	15880	15880	15880	15880	115
635	20240311	091800	64396560	15880	15880	15880	15880	18
636	20240311	091700	64110720	15870	15870	15870	15870	210
637	20240311	091600	60778020	15870	15850	15870	15850	16
638	20240311	091500	60524380	15840	15840	15840	15840	326
639	20240311	091400	55360540	15840	15830	15840	15830	106
640	20240311	091300	53681670	15830	15830	15830	15830	13
641	20240311	091200	53475880	15800	15800	15800	15800	100
642	20240311	091100	51895880	15800	15800	15810	15800	518
643	20240311	091000	43708430	15800	15800	15800	15800	40
644	20240311	090900	43076430	15780	15810	15810	15780	179
645	20240311	090800	40247550	15810	15810	15810	15810	0
646	20240311	090700	40247550	15810	15770	15810	15770	171
647	20240311	090600	37545320	15770	15770	15780	15770	160
648	20240311	090500	35021110	15780	15780	15780	15750	70
649	20240311	090400	33917950	15710	15710	15750	15710	383
650	20240311	090300	27889540	15760	15760	15760	15680	435
651	20240311	090200	21062800	15700	15770	15780	15700	366
652	20240311	090100	15302270	15810	15700	15810	15700	24
653	20240311	090000	14925360	15670	15700	15820	15670	951