KissMeData/080160/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	193400	1090038390	15760	15760	15760	15760	1039
3	20240327	193300	1090038390	15760	15760	15760	15760	0
4	20240327	193200	1090038390	15760	15760	15760	15760	0
5	20240327	193100	1090038390	15760	15760	15760	15760	0
6	20240327	193000	1090038390	15760	15760	15760	15760	0
7	20240327	192900	1090038390	15760	15760	15760	15760	0
8	20240327	192800	1090038390	15760	15760	15760	15760	0
9	20240327	192700	1090038390	15760	15760	15760	15760	0
10	20240327	192600	1090038390	15760	15760	15760	15760	0
11	20240327	192500	1090038390	15760	15760	15760	15760	0
12	20240327	192400	1090038390	15760	15760	15760	15760	0
13	20240327	192300	1090038390	15760	15760	15760	15760	0
14	20240327	192200	1090038390	15760	15760	15760	15760	0
15	20240327	192100	1090038390	15760	15760	15760	15760	0
16	20240327	192000	1090038390	15760	15760	15760	15760	0
17	20240327	191900	1090038390	15760	15760	15760	15760	0
18	20240327	191800	1090038390	15760	15760	15760	15760	0
19	20240327	191700	1090038390	15760	15760	15760	15760	0
20	20240327	191600	1090038390	15760	15760	15760	15760	0
21	20240327	191500	1090038390	15760	15760	15760	15760	0
22	20240327	191400	1090038390	15760	15760	15760	15760	0
23	20240327	191300	1090038390	15760	15760	15760	15760	0
24	20240327	191200	1090038390	15760	15760	15760	15760	0
25	20240327	191100	1090038390	15760	15760	15760	15760	0
26	20240327	191000	1090038390	15760	15760	15760	15760	0
27	20240327	190900	1090038390	15760	15760	15760	15760	0
28	20240327	190800	1090038390	15760	15760	15760	15760	0
29	20240327	190700	1090038390	15760	15760	15760	15760	0
30	20240327	190600	1090038390	15760	15760	15760	15760	0
31	20240327	190500	1090038390	15760	15760	15760	15760	0
32	20240327	190400	1090038390	15760	15760	15760	15760	1039
33	20240327	190300	1090038390	15760	15760	15760	15760	0
34	20240327	190200	1090038390	15760	15760	15760	15760	0
35	20240327	190100	1090038390	15760	15760	15760	15760	0
36	20240327	190000	1090038390	15760	15760	15760	15760	0
37	20240327	185900	1090038390	15760	15760	15760	15760	0
38	20240327	185800	1090038390	15760	15760	15760	15760	0
39	20240327	185700	1090038390	15760	15760	15760	15760	0
40	20240327	185600	1090038390	15760	15760	15760	15760	0
41	20240327	185500	1090038390	15760	15760	15760	15760	0
42	20240327	185400	1090038390	15760	15760	15760	15760	0
43	20240327	185300	1090038390	15760	15760	15760	15760	0
44	20240327	185200	1090038390	15760	15760	15760	15760	0
45	20240327	185100	1090038390	15760	15760	15760	15760	0
46	20240327	185000	1090038390	15760	15760	15760	15760	0
47	20240327	184900	1090038390	15760	15760	15760	15760	0
48	20240327	184800	1090038390	15760	15760	15760	15760	0
49	20240327	184700	1090038390	15760	15760	15760	15760	0
50	20240327	184600	1090038390	15760	15760	15760	15760	0
51	20240327	184500	1090038390	15760	15760	15760	15760	0
52	20240327	184400	1090038390	15760	15760	15760	15760	0
53	20240327	184300	1090038390	15760	15760	15760	15760	0
54	20240327	184200	1090038390	15760	15760	15760	15760	0
55	20240327	184100	1090038390	15760	15760	15760	15760	0
56	20240327	184000	1090038390	15760	15760	15760	15760	0
57	20240327	183900	1090038390	15760	15760	15760	15760	0
58	20240327	183800	1090038390	15760	15760	15760	15760	0
59	20240327	183700	1090038390	15760	15760	15760	15760	0
60	20240327	183600	1090038390	15760	15760	15760	15760	0
61	20240327	183500	1090038390	15760	15760	15760	15760	0
62	20240327	183400	1090038390	15760	15760	15760	15760	1039
63	20240327	183300	1090038390	15760	15760	15760	15760	0
64	20240327	183200	1090038390	15760	15760	15760	15760	0
65	20240327	183100	1090038390	15760	15760	15760	15760	0
66	20240327	183000	1090038390	15760	15760	15760	15760	0
67	20240327	182900	1090038390	15760	15760	15760	15760	0
68	20240327	182800	1090038390	15760	15760	15760	15760	0
69	20240327	182700	1090038390	15760	15760	15760	15760	0
70	20240327	182600	1090038390	15760	15760	15760	15760	0
71	20240327	182500	1090038390	15760	15760	15760	15760	0
72	20240327	182400	1090038390	15760	15760	15760	15760	0
73	20240327	182300	1090038390	15760	15760	15760	15760	0
74	20240327	182200	1090038390	15760	15760	15760	15760	0
75	20240327	182100	1090038390	15760	15760	15760	15760	0
76	20240327	182000	1090038390	15760	15760	15760	15760	0
77	20240327	181900	1090038390	15760	15760	15760	15760	0
78	20240327	181800	1090038390	15760	15760	15760	15760	0
79	20240327	181700	1090038390	15760	15760	15760	15760	0
80	20240327	181600	1090038390	15760	15760	15760	15760	0
81	20240327	181500	1090038390	15760	15760	15760	15760	0
82	20240327	181400	1090038390	15760	15760	15760	15760	0
83	20240327	181300	1090038390	15760	15760	15760	15760	0
84	20240327	181200	1090038390	15760	15760	15760	15760	0
85	20240327	181100	1090038390	15760	15760	15760	15760	0
86	20240327	181000	1090038390	15760	15760	15760	15760	0
87	20240327	180900	1090038390	15760	15760	15760	15760	0
88	20240327	180800	1090038390	15760	15760	15760	15760	0
89	20240327	180700	1090038390	15760	15760	15760	15760	0
90	20240327	180600	1090038390	15760	15760	15760	15760	0
91	20240327	180500	1090038390	15760	15760	15760	15760	0
92	20240327	180400	1090038390	15760	15760	15760	15760	1039
93	20240327	180300	1090038390	15760	15760	15760	15760	0
94	20240327	180200	1090038390	15760	15760	15760	15760	0
95	20240327	180100	1090038390	15760	15760	15760	15760	0
96	20240327	180000	1090038390	15760	15760	15760	15760	0
97	20240327	175900	1090038390	15760	15760	15760	15760	0
98	20240327	175800	1090038390	15760	15760	15760	15760	0
99	20240327	175700	1090038390	15760	15760	15760	15760	0
100	20240327	175600	1090038390	15760	15760	15760	15760	0
101	20240327	175500	1090038390	15760	15760	15760	15760	0
102	20240327	175400	1090038390	15760	15760	15760	15760	0
103	20240327	175300	1090038390	15760	15760	15760	15760	0
104	20240327	175200	1090038390	15760	15760	15760	15760	0
105	20240327	175100	1090038390	15760	15760	15760	15760	0
106	20240327	175000	1090038390	15760	15760	15760	15760	0
107	20240327	174900	1090038390	15760	15760	15760	15760	0
108	20240327	174800	1090038390	15760	15760	15760	15760	0
109	20240327	174700	1090038390	15760	15760	15760	15760	0
110	20240327	174600	1090038390	15760	15760	15760	15760	0
111	20240327	174500	1090038390	15760	15760	15760	15760	0
112	20240327	174400	1090038390	15760	15760	15760	15760	0
113	20240327	174300	1090038390	15760	15760	15760	15760	0
114	20240327	174200	1090038390	15760	15760	15760	15760	0
115	20240327	174100	1090038390	15760	15760	15760	15760	0
116	20240327	174000	1090038390	15760	15760	15760	15760	0
117	20240327	173900	1090038390	15760	15760	15760	15760	0
118	20240327	173800	1090038390	15760	15760	15760	15760	0
119	20240327	173700	1090038390	15760	15760	15760	15760	0
120	20240327	173600	1090038390	15760	15760	15760	15760	0
121	20240327	173500	1090038390	15760	15760	15760	15760	0
122	20240327	173400	1090038390	15760	15760	15760	15760	1039
123	20240327	173300	1090038390	15760	15760	15760	15760	0
124	20240327	173200	1090038390	15760	15760	15760	15760	0
125	20240327	173100	1090038390	15760	15760	15760	15760	0
126	20240327	173000	1090038390	15760	15760	15760	15760	0
127	20240327	172900	1090038390	15760	15760	15760	15760	0
128	20240327	172800	1090038390	15760	15760	15760	15760	0
129	20240327	172700	1090038390	15760	15760	15760	15760	0
130	20240327	172600	1090038390	15760	15760	15760	15760	0
131	20240327	172500	1090038390	15760	15760	15760	15760	0
132	20240327	172400	1090038390	15760	15760	15760	15760	0
133	20240327	172300	1090038390	15760	15760	15760	15760	0
134	20240327	172200	1090038390	15760	15760	15760	15760	0
135	20240327	172100	1090038390	15760	15760	15760	15760	0
136	20240327	172000	1090038390	15760	15760	15760	15760	0
137	20240327	171900	1090038390	15760	15760	15760	15760	0
138	20240327	171800	1090038390	15760	15760	15760	15760	0
139	20240327	171700	1090038390	15760	15760	15760	15760	0
140	20240327	171600	1090038390	15760	15760	15760	15760	0
141	20240327	171500	1090038390	15760	15760	15760	15760	0
142	20240327	171400	1090038390	15760	15760	15760	15760	0
143	20240327	171300	1090038390	15760	15760	15760	15760	0
144	20240327	171200	1090038390	15760	15760	15760	15760	0
145	20240327	171100	1090038390	15760	15760	15760	15760	0
146	20240327	171000	1090038390	15760	15760	15760	15760	0
147	20240327	170900	1090038390	15760	15760	15760	15760	0
148	20240327	170800	1090038390	15760	15760	15760	15760	0
149	20240327	170700	1090038390	15760	15760	15760	15760	0
150	20240327	170600	1090038390	15760	15760	15760	15760	0
151	20240327	170500	1090038390	15760	15760	15760	15760	0
152	20240327	170400	1090038390	15760	15760	15760	15760	1039
153	20240327	170300	1090038390	15760	15760	15760	15760	0
154	20240327	170200	1090038390	15760	15760	15760	15760	0
155	20240327	170100	1090038390	15760	15760	15760	15760	0
156	20240327	170000	1090038390	15760	15760	15760	15760	0
157	20240327	165900	1090038390	15760	15760	15760	15760	0
158	20240327	165800	1090038390	15760	15760	15760	15760	0
159	20240327	165700	1090038390	15760	15760	15760	15760	0
160	20240327	165600	1090038390	15760	15760	15760	15760	0
161	20240327	165500	1090038390	15760	15760	15760	15760	0
162	20240327	165400	1090038390	15760	15760	15760	15760	0
163	20240327	165300	1090038390	15760	15760	15760	15760	0
164	20240327	165200	1090038390	15760	15760	15760	15760	0
165	20240327	165100	1090038390	15760	15760	15760	15760	0
166	20240327	165000	1090038390	15760	15760	15760	15760	0
167	20240327	164900	1090038390	15760	15760	15760	15760	0
168	20240327	164800	1090038390	15760	15760	15760	15760	0
169	20240327	164700	1090038390	15760	15760	15760	15760	0
170	20240327	164600	1090038390	15760	15760	15760	15760	0
171	20240327	164500	1090038390	15760	15760	15760	15760	0
172	20240327	164400	1090038390	15760	15760	15760	15760	0
173	20240327	164300	1090038390	15760	15760	15760	15760	0
174	20240327	164200	1090038390	15760	15760	15760	15760	0
175	20240327	164100	1090038390	15760	15760	15760	15760	0
176	20240327	164000	1090038390	15760	15760	15760	15760	0
177	20240327	163900	1090038390	15760	15760	15760	15760	0
178	20240327	163800	1090038390	15760	15760	15760	15760	0
179	20240327	163700	1090038390	15760	15760	15760	15760	0
180	20240327	163600	1090038390	15760	15760	15760	15760	0
181	20240327	163500	1090038390	15760	15760	15760	15760	0
182	20240327	163400	1090038390	15760	15760	15760	15760	1039
183	20240327	163300	1090038390	15760	15760	15760	15760	0
184	20240327	163200	1090038390	15760	15760	15760	15760	0
185	20240327	163100	1090038390	15760	15760	15760	15760	0
186	20240327	163000	1090038390	15760	15760	15760	15760	0
187	20240327	162900	1090038390	15760	15760	15760	15760	0
188	20240327	162800	1090038390	15760	15760	15760	15760	0
189	20240327	162700	1090038390	15760	15760	15760	15760	0
190	20240327	162600	1090038390	15760	15760	15760	15760	0
191	20240327	162500	1090038390	15760	15760	15760	15760	0
192	20240327	162400	1090038390	15760	15760	15760	15760	0
193	20240327	162300	1090038390	15760	15760	15760	15760	0
194	20240327	162200	1090038390	15760	15760	15760	15760	0
195	20240327	162100	1090038390	15760	15760	15760	15760	0
196	20240327	162000	1090038390	15760	15760	15760	15760	0
197	20240327	161900	1090038390	15760	15760	15760	15760	0
198	20240327	161800	1090038390	15760	15760	15760	15760	0
199	20240327	161700	1090038390	15760	15760	15760	15760	0
200	20240327	161600	1090038390	15760	15760	15760	15760	0
201	20240327	161500	1090038390	15760	15760	15760	15760	0
202	20240327	161400	1090038390	15760	15760	15760	15760	0
203	20240327	161300	1090038390	15760	15760	15760	15760	0
204	20240327	161200	1090038390	15760	15760	15760	15760	0
205	20240327	161100	1090038390	15760	15760	15760	15760	0
206	20240327	161000	1090038390	15760	15760	15760	15760	0
207	20240327	160900	1090038390	15760	15760	15760	15760	0
208	20240327	160800	1090038390	15760	15760	15760	15760	0
209	20240327	160700	1090038390	15760	15760	15760	15760	0
210	20240327	160600	1090038390	15760	15760	15760	15760	0
211	20240327	160500	1090038390	15760	15760	15760	15760	0
212	20240327	160400	1090038390	15760	15760	15760	15760	1039
213	20240327	160300	1090038390	15760	15760	15760	15760	0
214	20240327	160200	1090038390	15760	15760	15760	15760	0
215	20240327	160100	1090038390	15760	15760	15760	15760	0
216	20240327	160000	1090038390	15760	15760	15760	15760	0
217	20240327	155900	1090038390	15760	15760	15760	15760	0
218	20240327	155800	1090038390	15760	15760	15760	15760	0
219	20240327	155700	1090038390	15760	15760	15760	15760	0
220	20240327	155600	1090038390	15760	15760	15760	15760	0
221	20240327	155500	1090038390	15760	15760	15760	15760	0
222	20240327	155400	1090038390	15760	15760	15760	15760	0
223	20240327	155300	1090038390	15760	15760	15760	15760	0
224	20240327	155200	1090038390	15760	15760	15760	15760	0
225	20240327	155100	1090038390	15760	15760	15760	15760	0
226	20240327	155000	1090038390	15760	15760	15760	15760	0
227	20240327	154900	1090038390	15760	15760	15760	15760	0
228	20240327	154800	1090038390	15760	15760	15760	15760	0
229	20240327	154700	1090038390	15760	15760	15760	15760	0
230	20240327	154600	1090038390	15760	15760	15760	15760	0
231	20240327	154500	1090038390	15760	15760	15760	15760	0
232	20240327	154400	1090038390	15760	15760	15760	15760	0
233	20240327	154300	1090038390	15760	15760	15760	15760	0
234	20240327	154200	1090038390	15760	15760	15760	15760	0
235	20240327	154100	1090038390	15760	15760	15760	15760	0
236	20240327	154000	1090038390	15760	15760	15760	15760	0
237	20240327	153900	1090038390	15760	15760	15760	15760	0
238	20240327	153800	1090038390	15760	15760	15760	15760	0
239	20240327	153700	1090038390	15760	15760	15760	15760	0
240	20240327	153600	1090038390	15760	15760	15760	15760	0
241	20240327	153500	1090038390	15760	15760	15760	15760	0
242	20240327	153400	1090038390	15760	15760	15760	15760	1039
243	20240327	153300	1090038390	15760	15760	15760	15760	0
244	20240327	153200	1090038390	15760	15760	15760	15760	0
245	20240327	153100	1090038390	15760	15760	15760	15760	0
246	20240327	153000	1090038390	15760	15760	15760	15760	1039
247	20240327	152900	1073663750	15750	15750	15750	15750	0
248	20240327	152800	1073663750	15750	15750	15750	15750	0
249	20240327	152700	1073663750	15750	15750	15750	15750	0
250	20240327	152600	1073663750	15750	15750	15750	15750	0
251	20240327	152500	1073663750	15750	15750	15750	15750	0
252	20240327	152400	1073663750	15750	15750	15750	15750	0
253	20240327	152300	1073663750	15750	15750	15750	15750	0
254	20240327	152200	1073663750	15750	15750	15750	15750	0
255	20240327	152100	1073663750	15750	15750	15750	15750	0
256	20240327	152000	1073663750	15750	15750	15750	15750	0
257	20240327	151900	1073663750	15750	15750	15750	15740	125
258	20240327	151800	1071695580	15750	15750	15760	15750	91
259	20240327	151700	1070262310	15760	15750	15760	15750	72
260	20240327	151600	1069128300	15750	15740	15750	15740	7
261	20240327	151500	1069018110	15750	15760	15760	15750	43
262	20240327	151400	1068340730	15760	15760	15760	15750	53
263	20240327	151300	1067505950	15750	15760	15760	15750	76
264	20240327	151200	1066308920	15750	15750	15760	15750	106
265	20240327	151100	1064639390	15750	15740	15750	15740	230
266	20240327	151000	1061017900	15740	15720	15740	15720	3
267	20240327	150900	1060970720	15740	15730	15740	15720	101
268	20240327	150800	1059382720	15740	15740	15740	15740	19
269	20240327	150700	1059083660	15750	15750	15750	15750	1
270	20240327	150600	1059067910	15740	15760	15760	15740	197
271	20240327	150500	1055966920	15760	15750	15760	15750	289
272	20240327	150400	1051415160	15750	15750	15750	15750	200
273	20240327	150300	1048265160	15750	15750	15750	15750	43
274	20240327	150200	1047587910	15750	15740	15750	15740	288
275	20240327	150100	1043054690	15750	15750	15750	15750	2
276	20240327	150000	1043023190	15740	15750	15750	15740	152
277	20240327	145900	1040630690	15750	15750	15750	15740	12
278	20240327	145800	1040441700	15750	15730	15750	15730	90
279	20240327	145700	1039025970	15720	15720	15720	15720	103
280	20240327	145600	1037406810	15720	15720	15720	15720	579
281	20240327	145500	1028304930	15720	15720	15720	15720	10
282	20240327	145400	1028147730	15720	15710	15720	15710	78
283	20240327	145300	1026922140	15720	15720	15720	15710	21
284	20240327	145200	1026592210	15720	15720	15720	15720	0
285	20240327	145100	1026592210	15720	15720	15720	15720	5
286	20240327	145000	1026513610	15720	15720	15720	15720	100
287	20240327	144900	1024941610	15720	15720	15720	15720	3
288	20240327	144800	1024894450	15720	15720	15720	15720	101
289	20240327	144700	1023306730	15710	15710	15720	15710	452
290	20240327	144600	1016205800	15720	15720	15720	15710	4145
291	20240327	144500	951081840	15730	15730	15730	15730	127
292	20240327	144400	949084130	15730	15730	15730	15730	208
293	20240327	144300	945812290	15730	15730	15730	15730	467
294	20240327	144200	938466380	15730	15740	15740	15730	578
295	20240327	144100	929374340	15740	15740	15740	15740	0
296	20240327	144000	929374340	15740	15740	15740	15740	67
297	20240327	143900	928319760	15740	15750	15750	15740	7
298	20240327	143800	928209570	15740	15750	15750	15740	7
299	20240327	143700	928099380	15750	15750	15750	15740	149
300	20240327	143600	925754100	15740	15740	15740	15740	30
301	20240327	143500	925281900	15750	15740	15750	15740	113
302	20240327	143400	923503250	15750	15740	15750	15740	370
303	20240327	143300	917679430	15750	15750	15750	15750	21
304	20240327	143200	917348680	15750	15750	15750	15750	0
305	20240327	143100	917348680	15750	15750	15750	15750	50
306	20240327	143000	916561180	15750	15750	15750	15750	3
307	20240327	142900	916513930	15750	15750	15750	15750	0
308	20240327	142800	916513930	15750	15750	15750	15750	56
309	20240327	142700	915631930	15750	15750	15750	15750	0
310	20240327	142600	915631930	15750	15750	15750	15750	10
311	20240327	142500	915474430	15750	15750	15750	15750	1
312	20240327	142400	915458680	15740	15740	15740	15740	0
313	20240327	142300	915458680	15740	15740	15740	15740	14
314	20240327	142200	915238320	15750	15750	15750	15750	0
315	20240327	142100	915238320	15750	15750	15750	15750	21
316	20240327	142000	914907570	15750	15750	15750	15750	100
317	20240327	141900	913332570	15750	15750	15750	15740	14
318	20240327	141800	913112100	15740	15750	15750	15730	42
319	20240327	141700	912451100	15730	15730	15750	15730	86
320	20240327	141600	911098300	15750	15740	15750	15740	102
321	20240327	141500	909492810	15750	15750	15750	15750	0
322	20240327	141400	909492810	15750	15750	15750	15750	0
323	20240327	141300	909492810	15750	15750	15750	15750	10
324	20240327	141200	909335310	15750	15750	15750	15750	1
325	20240327	141100	909319560	15740	15740	15740	15740	30
326	20240327	141000	908847360	15740	15740	15740	15740	3
327	20240327	140900	908800140	15740	15740	15740	15730	321
328	20240327	140800	903748300	15740	15740	15740	15740	100
329	20240327	140700	902174300	15740	15740	15740	15740	10
330	20240327	140600	902016900	15740	15740	15740	15740	0
331	20240327	140500	902016900	15740	15740	15740	15740	165
332	20240327	140400	899419800	15740	15730	15740	15730	11
333	20240327	140300	899246760	15740	15740	15740	15740	12
334	20240327	140200	899057880	15740	15740	15740	15740	5
335	20240327	140100	898979180	15740	15740	15740	15740	35
336	20240327	140000	898428280	15740	15740	15740	15740	10
337	20240327	135900	898270880	15750	15750	15750	15750	0
338	20240327	135800	898270880	15750	15750	15750	15750	0
339	20240327	135700	898270880	15750	15740	15750	15740	101
340	20240327	135600	896681130	15740	15750	15750	15740	209
341	20240327	135500	893391160	15750	15740	15750	15740	31
342	20240327	135400	892903210	15750	15750	15750	15750	6
343	20240327	135300	892808710	15750	15750	15750	15750	0
344	20240327	135200	892808710	15750	15750	15750	15750	10
345	20240327	135100	892651210	15750	15750	15750	15750	0
346	20240327	135000	892651210	15750	15750	15750	15750	1
347	20240327	134900	892635460	15740	15740	15740	15740	101
348	20240327	134800	891045720	15740	15740	15740	15740	101
349	20240327	134700	889455980	15740	15740	15740	15740	0
350	20240327	134600	889455980	15740	15740	15740	15740	1
351	20240327	134500	889440240	15740	15740	15740	15740	2
352	20240327	134400	889408760	15740	15740	15740	15740	0
353	20240327	134300	889408760	15740	15740	15740	15740	20
354	20240327	134200	889093960	15740	15740	15740	15740	0
355	20240327	134100	889093960	15740	15740	15740	15740	4
356	20240327	134000	889031000	15740	15740	15740	15740	150
357	20240327	133900	886670000	15740	15740	15740	15740	11
358	20240327	133800	886496860	15740	15740	15740	15740	10
359	20240327	133700	886339460	15740	15740	15740	15740	0
360	20240327	133600	886339460	15740	15740	15740	15740	0
361	20240327	133500	886339460	15740	15740	15740	15740	0
362	20240327	133400	886339460	15740	15740	15740	15740	0
363	20240327	133300	886339460	15740	15730	15740	15730	36
364	20240327	133200	885773170	15730	15730	15730	15730	223
365	20240327	133100	882265380	15740	15740	15740	15740	179
366	20240327	133000	879447920	15750	15750	15750	15750	1
367	20240327	132900	879432170	15750	15750	15750	15750	1
368	20240327	132800	879416420	15750	15750	15750	15750	5
369	20240327	132700	879337670	15750	15750	15750	15750	11
370	20240327	132600	879164420	15740	15750	15750	15740	446
371	20240327	132500	872144180	15750	15750	15750	15750	101
372	20240327	132400	870553430	15750	15750	15750	15750	10
373	20240327	132300	870395930	15750	15740	15750	15740	2
374	20240327	132200	870364440	15750	15750	15750	15750	0
375	20240327	132100	870364440	15750	15750	15750	15750	0
376	20240327	132000	870364440	15750	15750	15750	15750	153
377	20240327	131900	867954690	15750	15750	15750	15750	0
378	20240327	131800	867954690	15750	15750	15750	15750	100
379	20240327	131700	866379690	15750	15750	15750	15750	30
380	20240327	131600	865907190	15750	15750	15750	15750	283
381	20240327	131500	861449940	15750	15750	15750	15750	16
382	20240327	131400	861197940	15750	15750	15750	15750	0
383	20240327	131300	861197940	15750	15750	15750	15750	5
384	20240327	131200	861119190	15750	15750	15750	15750	0
385	20240327	131100	861119190	15750	15750	15750	15750	5
386	20240327	131000	861040440	15750	15750	15750	15750	7
387	20240327	130900	860930190	15740	15750	15750	15740	51
388	20240327	130800	860127440	15740	15740	15740	15740	143
389	20240327	130700	857876620	15750	15750	15750	15750	0
390	20240327	130600	857876620	15750	15750	15750	15750	11
391	20240327	130500	857703370	15750	15750	15750	15750	0
392	20240327	130400	857703370	15750	15750	15750	15750	0
393	20240327	130300	857703370	15750	15750	15750	15750	0
394	20240327	130200	857703370	15750	15740	15750	15740	21
395	20240327	130100	857372820	15740	15740	15740	15740	0
396	20240327	130000	857372820	15740	15740	15740	15740	508
397	20240327	125900	849376900	15730	15740	15740	15730	110
398	20240327	125800	847646500	15740	15740	15740	15740	0
399	20240327	125700	847646500	15740	15730	15740	15730	60
400	20240327	125600	846702600	15740	15740	15740	15740	2
401	20240327	125500	846671120	15730	15710	15730	15710	69
402	20240327	125400	845586330	15720	15720	15720	15720	0
403	20240327	125300	845586330	15720	15720	15720	15720	18
404	20240327	125200	845303370	15720	15710	15720	15710	6
405	20240327	125100	845209100	15710	15710	15710	15710	45
406	20240327	125000	844502150	15720	15720	15720	15720	0
407	20240327	124900	844502150	15720	15710	15720	15710	7
408	20240327	124800	844392170	15710	15720	15720	15710	11
409	20240327	124700	844219350	15720	15720	15720	15710	12
410	20240327	124600	844030810	15710	15700	15710	15700	40
411	20240327	124500	843402710	15710	15710	15710	15710	35
412	20240327	124400	842852860	15710	15710	15710	15710	1
413	20240327	124300	842837150	15710	15700	15710	15690	751
414	20240327	124200	831052850	15710	15710	15710	15710	1
415	20240327	124100	831037140	15700	15690	15700	15690	433
416	20240327	124000	824243360	15700	15700	15700	15700	287
417	20240327	123900	819737460	15710	15710	15710	15710	71
418	20240327	123800	818622050	15720	15720	15720	15720	0
419	20240327	123700	818622050	15720	15720	15720	15720	0
420	20240327	123600	818622050	15720	15710	15720	15700	110
421	20240327	123500	816894020	15720	15720	15720	15720	10
422	20240327	123400	816736820	15720	15720	15720	15720	1
423	20240327	123300	816721100	15720	15690	15720	15690	276
424	20240327	123200	812388060	15680	15660	15680	15660	27
425	20240327	123100	811965200	15650	15650	15650	15650	69
426	20240327	123000	810885350	15650	15660	15670	15650	891
427	20240327	122900	796935610	15670	15670	15670	15670	8
428	20240327	122800	796810250	15670	15670	15670	15670	74
429	20240327	122700	795650670	15670	15680	15680	15670	386
430	20240327	122600	789601690	15680	15680	15680	15680	0
431	20240327	122500	789601690	15680	15680	15680	15680	100
432	20240327	122400	788033690	15680	15670	15680	15670	31
433	20240327	122300	787547910	15680	15710	15710	15680	506
434	20240327	122200	779606440	15710	15710	15710	15710	0
435	20240327	122100	779606440	15710	15700	15710	15700	23
436	20240327	122000	779245330	15720	15720	15720	15720	0
437	20240327	121900	779245330	15720	15720	15720	15720	114
438	20240327	121800	777453250	15750	15750	15750	15750	9
439	20240327	121700	777311500	15750	15740	15750	15720	42
440	20240327	121600	776651120	15750	15690	15750	15690	618
441	20240327	121500	766952300	15690	15680	15690	15680	51
442	20240327	121400	766152610	15690	15680	15690	15680	4
443	20240327	121300	766089880	15690	15690	15690	15690	0
444	20240327	121200	766089880	15690	15690	15690	15690	0
445	20240327	121100	766089880	15690	15690	15690	15690	0
446	20240327	121000	766089880	15690	15690	15690	15690	0
447	20240327	120900	766089880	15690	15680	15690	15680	168
448	20240327	120800	763454510	15670	15690	15690	15670	37
449	20240327	120700	762874230	15690	15690	15690	15690	0
450	20240327	120600	762874230	15690	15680	15690	15680	6
451	20240327	120500	762780100	15690	15680	15690	15680	31
452	20240327	120400	762293730	15690	15680	15690	15680	351
453	20240327	120300	756786570	15670	15680	15680	15670	10
454	20240327	120200	756629830	15690	15690	15690	15690	0
455	20240327	120100	756629830	15690	15680	15690	15670	29
456	20240327	120000	756174880	15670	15670	15670	15670	151
457	20240327	115900	753808710	15660	15660	15660	15660	11
458	20240327	115800	753636450	15670	15670	15670	15660	210
459	20240327	115700	750347250	15670	15670	15670	15670	19
460	20240327	115600	750049520	15670	15670	15670	15670	0
461	20240327	115500	750049520	15670	15660	15670	15660	7
462	20240327	115400	749939840	15670	15670	15670	15670	386
463	20240327	115300	743891220	15670	15670	15670	15670	9
464	20240327	115200	743750190	15670	15660	15670	15660	1000
465	20240327	115100	728082480	15660	15660	15660	15660	1
466	20240327	115000	728066820	15650	15650	15650	15650	0
467	20240327	114900	728066820	15650	15660	15660	15650	22
468	20240327	114800	727722510	15660	15660	15660	15660	58
469	20240327	114700	726814230	15670	15660	15670	15660	96
470	20240327	114600	725310860	15660	15650	15660	15650	686
471	20240327	114500	714573590	15650	15650	15650	15650	9
472	20240327	114400	714432740	15650	15650	15650	15650	210
473	20240327	114300	711146240	15650	15650	15650	15650	1
474	20240327	114200	711130590	15650	15650	15650	15650	0
475	20240327	114100	711130590	15650	15650	15650	15640	75
476	20240327	114000	709957340	15650	15650	15650	15650	110
477	20240327	113900	708235840	15650	15650	15650	15650	3
478	20240327	113800	708188890	15640	15650	15650	15640	54
479	20240327	113700	707344290	15650	15640	15650	15630	26
480	20240327	113600	706937630	15650	15640	15650	15640	68
481	20240327	113500	705873990	15650	15650	15650	15650	10
482	20240327	113400	705717490	15650	15650	15650	15650	11
483	20240327	113300	705545340	15650	15650	15650	15650	0
484	20240327	113200	705545340	15650	15650	15650	15630	102
485	20240327	113100	703950600	15630	15640	15640	15630	20
486	20240327	113000	703637840	15650	15650	15650	15650	7
487	20240327	112900	703528290	15640	15640	15640	15640	468
488	20240327	112800	696208770	15640	15640	15640	15640	40
489	20240327	112700	695583170	15640	15640	15640	15640	62
490	20240327	112600	694613490	15640	15640	15640	15640	20
491	20240327	112500	694300690	15650	15640	15650	15640	16
492	20240327	112400	694050340	15650	15650	15650	15650	5
493	20240327	112300	693972090	15660	15660	15660	15660	2
494	20240327	112200	693940770	15650	15650	15650	15650	10
495	20240327	112100	693784270	15660	15660	15660	15660	0
496	20240327	112000	693784270	15660	15650	15660	15650	54
497	20240327	111900	692939150	15650	15650	15650	15640	36
498	20240327	111800	692376060	15660	15650	15660	15630	1450
499	20240327	111700	669699060	15670	15670	15670	15670	10
500	20240327	111600	669542360	15670	15670	15670	15670	3
501	20240327	111500	669495350	15670	15670	15670	15670	27
502	20240327	111400	669072260	15670	15670	15670	15660	70
503	20240327	111300	667976040	15660	15670	15670	15660	102
504	20240327	111200	666378700	15660	15660	15660	15660	500
505	20240327	111100	658548700	15670	15670	15670	15670	0
506	20240327	111000	658548700	15670	15660	15670	15660	173
507	20240327	110900	655839460	15660	15660	15660	15660	1
508	20240327	110800	655823800	15660	15660	15660	15660	1
509	20240327	110700	655808140	15660	15660	15660	15660	1
510	20240327	110600	655792480	15650	15650	15650	15640	145
511	20240327	110500	653524500	15650	15660	15660	15650	64
512	20240327	110400	652522590	15670	15670	15670	15660	49
513	20240327	110300	651755200	15660	15650	15660	15650	1060
514	20240327	110200	635163920	15650	15640	15650	15640	87
515	20240327	110100	633803230	15640	15650	15660	15640	428
516	20240327	110000	627106890	15660	15660	15660	15650	83
517	20240327	105900	625807610	15660	15650	15660	15650	57
518	20240327	105800	624915540	15660	15650	15660	15650	306
519	20240327	105700	620126630	15660	15680	15680	15660	1698
520	20240327	105600	593533580	15680	15670	15680	15670	6
521	20240327	105500	593439550	15680	15670	15680	15670	15
522	20240327	105400	593204410	15680	15680	15680	15680	109
523	20240327	105300	591495290	15680	15670	15680	15670	11
524	20240327	105200	591322910	15680	15680	15680	15670	835
525	20240327	105100	578230500	15690	15690	15690	15690	10
526	20240327	105000	578073600	15690	15690	15690	15690	204
527	20240327	104900	574872840	15690	15690	15690	15690	0
528	20240327	104800	574872840	15690	15690	15690	15690	1
529	20240327	104700	574857150	15690	15680	15690	15680	52
530	20240327	104600	574041370	15690	15690	15690	15690	4
531	20240327	104500	573978610	15690	15690	15690	15690	17
532	20240327	104400	573711880	15690	15690	15700	15690	118
533	20240327	104300	571860450	15700	15680	15700	15680	71
534	20240327	104200	570746550	15680	15680	15680	15680	10
535	20240327	104100	570589750	15680	15710	15710	15650	283
536	20240327	104000	566154710	15720	15720	15720	15650	2855
537	20240327	103900	521384400	15730	15730	15730	15730	62
538	20240327	103800	520409140	15730	15740	15740	15700	2712
539	20240327	103700	477811560	15740	15740	15740	15740	1
540	20240327	103600	477795820	15740	15730	15740	15730	201
541	20240327	103500	474634080	15740	15740	15740	15740	387
542	20240327	103400	468542700	15740	15750	15750	15740	23
543	20240327	103300	468180490	15750	15750	15750	15750	1
544	20240327	103200	468164740	15750	15750	15750	15750	5
545	20240327	103100	468085990	15750	15750	15750	15750	10
546	20240327	103000	467928490	15750	15750	15760	15750	187
547	20240327	102900	464983230	15760	15750	15760	15750	143
548	20240327	102800	462730970	15760	15760	15760	15760	30
549	20240327	102700	462258170	15760	15750	15760	15750	11
550	20240327	102600	462084910	15760	15760	15760	15760	71
551	20240327	102500	460965950	15770	15770	15770	15760	143
552	20240327	102400	458712240	15770	15770	15770	15760	189
553	20240327	102300	455733280	15770	15760	15770	15760	11
554	20240327	102200	455559910	15770	15770	15770	15770	5
555	20240327	102100	455481060	15770	15770	15770	15770	0
556	20240327	102000	455481060	15770	15770	15770	15770	10
557	20240327	101900	455323360	15770	15770	15770	15760	59
558	20240327	101800	454393030	15770	15770	15770	15770	0
559	20240327	101700	454393030	15770	15760	15770	15760	9
560	20240327	101600	454251180	15760	15760	15760	15760	33
561	20240327	101500	453731100	15760	15760	15760	15760	0
562	20240327	101400	453731100	15760	15750	15760	15750	2
563	20240327	101300	453699590	15750	15750	15750	15750	1
564	20240327	101200	453683840	15740	15740	15740	15740	35
565	20240327	101100	453132940	15740	15710	15740	15710	182
566	20240327	101000	450271980	15720	15740	15740	15720	63
567	20240327	100900	449281600	15730	15760	15760	15720	2305
568	20240327	100800	412992400	15770	15780	15780	15770	57
569	20240327	100700	412093450	15780	15780	15780	15780	53
570	20240327	100600	411257110	15780	15770	15780	15760	747
571	20240327	100500	399477740	15770	15770	15770	15760	313
572	20240327	100400	394541850	15780	15780	15780	15780	11
573	20240327	100300	394368270	15780	15780	15780	15780	6
574	20240327	100200	394273590	15770	15780	15780	15770	229
575	20240327	100100	390661220	15770	15780	15780	15770	15
576	20240327	100000	390424570	15780	15780	15780	15780	1
577	20240327	095900	390408790	15760	15780	15790	15760	144
578	20240327	095800	388136320	15780	15810	15810	15760	684
579	20240327	095700	377341290	15800	15770	15810	15760	1023
580	20240327	095600	361205600	15770	15770	15780	15770	1930
581	20240327	095500	330765480	15770	15750	15770	15750	54
582	20240327	095400	329914860	15750	15750	15760	15750	511
583	20240327	095300	321866600	15760	15770	15770	15750	394
584	20240327	095200	315658420	15770	15770	15770	15760	53
585	20240327	095100	314823110	15770	15770	15770	15760	5
586	20240327	095000	314744280	15770	15770	15770	15760	6
587	20240327	094900	314649670	15770	15760	15770	15760	123
588	20240327	094800	312711130	15760	15770	15770	15760	212
589	20240327	094700	309369890	15770	15780	15780	15760	435
590	20240327	094600	302510470	15780	15760	15780	15760	37
591	20240327	094500	301926710	15760	15770	15780	15760	324
592	20240327	094400	296817830	15780	15780	15780	15780	21
593	20240327	094300	296486450	15780	15770	15780	15770	130
594	20240327	094200	294436050	15780	15800	15800	15780	758
595	20240327	094100	282471160	15800	15790	15810	15790	198
596	20240327	094000	279343680	15790	15780	15790	15780	350
597	20240327	093900	273819210	15780	15780	15780	15780	12
598	20240327	093800	273629850	15780	15810	15810	15780	376
599	20240327	093700	267691730	15780	15790	15810	15740	1681
600	20240327	093600	241165950	15800	15830	15830	15800	1185
601	20240327	093500	222434260	15840	15840	15840	15840	301
602	20240327	093400	217666420	15830	15810	15850	15810	858
603	20240327	093300	204096320	15810	15870	15870	15810	2024
604	20240327	093200	172062200	15880	15880	15880	15880	11
605	20240327	093100	171887520	15870	15880	15890	15870	329
606	20240327	093000	166662990	15880	15880	15880	15880	57
607	20240327	092900	165757830	15890	15900	15900	15890	96
608	20240327	092800	164232370	15890	15900	15900	15870	181
609	20240327	092700	161356340	15890	15890	15900	15870	979
610	20240327	092600	145818770	15890	15910	15910	15890	84
611	20240327	092500	144483290	15910	15930	15930	15900	127
612	20240327	092400	142463750	15880	15950	15950	15880	1650
613	20240327	092300	116230910	15900	15960	15960	15900	296
614	20240327	092200	111523820	15900	15970	15970	15900	1505
615	20240327	092100	87548200	15980	15980	15980	15980	15
616	20240327	092000	87308500	15980	15980	15980	15950	40
617	20240327	091900	86669330	15980	16000	16000	15960	923
618	20240327	091800	71921810	16010	16010	16010	16000	40
619	20240327	091700	71281420	16010	16030	16040	16000	278
620	20240327	091600	66831060	16010	16020	16020	16000	143
621	20240327	091500	64541190	16030	16040	16040	16030	341
622	20240327	091400	59074860	16040	16050	16050	16040	139
623	20240327	091300	56844950	16060	16060	16060	16060	9
624	20240327	091200	56700410	16060	16060	16070	16060	39
625	20240327	091100	56074040	16070	16080	16080	16050	210
626	20240327	091000	52697910	16090	16090	16090	16090	176
627	20240327	090900	49866070	16080	16090	16090	16080	145
628	20240327	090800	47533370	16100	16030	16100	16030	15
629	20240327	090700	47292070	16090	16100	16100	16090	24
630	20240327	090600	46905900	16100	16100	16100	16100	1
631	20240327	090500	46889800	16100	16100	16100	16100	61
632	20240327	090400	45907700	16140	16150	16160	16140	385
633	20240327	090300	39690890	16140	16190	16200	16140	560
634	20240327	090200	30632050	16190	16110	16190	16110	1023
635	20240327	090100	14096240	16120	16020	16120	16020	767
636	20240327	090000	1778220	16020	16020	16020	16020	111