KissMeData/080160/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	193800	938222030	15650	15650	15650	15650	474
3	20240329	193700	938222030	15650	15650	15650	15650	0
4	20240329	193600	938222030	15650	15650	15650	15650	0
5	20240329	193500	938222030	15650	15650	15650	15650	0
6	20240329	193400	938222030	15650	15650	15650	15650	0
7	20240329	193300	938222030	15650	15650	15650	15650	0
8	20240329	193200	938222030	15650	15650	15650	15650	0
9	20240329	193100	938222030	15650	15650	15650	15650	0
10	20240329	193000	938222030	15650	15650	15650	15650	0
11	20240329	192900	938222030	15650	15650	15650	15650	0
12	20240329	192800	938222030	15650	15650	15650	15650	0
13	20240329	192700	938222030	15650	15650	15650	15650	0
14	20240329	192600	938222030	15650	15650	15650	15650	0
15	20240329	192500	938222030	15650	15650	15650	15650	0
16	20240329	192400	938222030	15650	15650	15650	15650	0
17	20240329	192300	938222030	15650	15650	15650	15650	0
18	20240329	192200	938222030	15650	15650	15650	15650	0
19	20240329	192100	938222030	15650	15650	15650	15650	0
20	20240329	192000	938222030	15650	15650	15650	15650	0
21	20240329	191900	938222030	15650	15650	15650	15650	0
22	20240329	191800	938222030	15650	15650	15650	15650	0
23	20240329	191700	938222030	15650	15650	15650	15650	0
24	20240329	191600	938222030	15650	15650	15650	15650	0
25	20240329	191500	938222030	15650	15650	15650	15650	0
26	20240329	191400	938222030	15650	15650	15650	15650	0
27	20240329	191300	938222030	15650	15650	15650	15650	0
28	20240329	191200	938222030	15650	15650	15650	15650	0
29	20240329	191100	938222030	15650	15650	15650	15650	0
30	20240329	191000	938222030	15650	15650	15650	15650	0
31	20240329	190900	938222030	15650	15650	15650	15650	0
32	20240329	190800	938222030	15650	15650	15650	15650	474
33	20240329	190700	938222030	15650	15650	15650	15650	0
34	20240329	190600	938222030	15650	15650	15650	15650	0
35	20240329	190500	938222030	15650	15650	15650	15650	0
36	20240329	190400	938222030	15650	15650	15650	15650	0
37	20240329	190300	938222030	15650	15650	15650	15650	0
38	20240329	190200	938222030	15650	15650	15650	15650	0
39	20240329	190100	938222030	15650	15650	15650	15650	0
40	20240329	190000	938222030	15650	15650	15650	15650	0
41	20240329	185900	938222030	15650	15650	15650	15650	0
42	20240329	185800	938222030	15650	15650	15650	15650	0
43	20240329	185700	938222030	15650	15650	15650	15650	0
44	20240329	185600	938222030	15650	15650	15650	15650	0
45	20240329	185500	938222030	15650	15650	15650	15650	0
46	20240329	185400	938222030	15650	15650	15650	15650	0
47	20240329	185300	938222030	15650	15650	15650	15650	0
48	20240329	185200	938222030	15650	15650	15650	15650	0
49	20240329	185100	938222030	15650	15650	15650	15650	0
50	20240329	185000	938222030	15650	15650	15650	15650	0
51	20240329	184900	938222030	15650	15650	15650	15650	0
52	20240329	184800	938222030	15650	15650	15650	15650	0
53	20240329	184700	938222030	15650	15650	15650	15650	0
54	20240329	184600	938222030	15650	15650	15650	15650	0
55	20240329	184500	938222030	15650	15650	15650	15650	0
56	20240329	184400	938222030	15650	15650	15650	15650	0
57	20240329	184300	938222030	15650	15650	15650	15650	0
58	20240329	184200	938222030	15650	15650	15650	15650	0
59	20240329	184100	938222030	15650	15650	15650	15650	0
60	20240329	184000	938222030	15650	15650	15650	15650	0
61	20240329	183900	938222030	15650	15650	15650	15650	0
62	20240329	183800	938222030	15650	15650	15650	15650	474
63	20240329	183700	938222030	15650	15650	15650	15650	0
64	20240329	183600	938222030	15650	15650	15650	15650	0
65	20240329	183500	938222030	15650	15650	15650	15650	0
66	20240329	183400	938222030	15650	15650	15650	15650	0
67	20240329	183300	938222030	15650	15650	15650	15650	0
68	20240329	183200	938222030	15650	15650	15650	15650	0
69	20240329	183100	938222030	15650	15650	15650	15650	0
70	20240329	183000	938222030	15650	15650	15650	15650	0
71	20240329	182900	938222030	15650	15650	15650	15650	0
72	20240329	182800	938222030	15650	15650	15650	15650	0
73	20240329	182700	938222030	15650	15650	15650	15650	0
74	20240329	182600	938222030	15650	15650	15650	15650	0
75	20240329	182500	938222030	15650	15650	15650	15650	0
76	20240329	182400	938222030	15650	15650	15650	15650	0
77	20240329	182300	938222030	15650	15650	15650	15650	0
78	20240329	182200	938222030	15650	15650	15650	15650	0
79	20240329	182100	938222030	15650	15650	15650	15650	0
80	20240329	182000	938222030	15650	15650	15650	15650	0
81	20240329	181900	938222030	15650	15650	15650	15650	0
82	20240329	181800	938222030	15650	15650	15650	15650	0
83	20240329	181700	938222030	15650	15650	15650	15650	0
84	20240329	181600	938222030	15650	15650	15650	15650	0
85	20240329	181500	938222030	15650	15650	15650	15650	0
86	20240329	181400	938222030	15650	15650	15650	15650	0
87	20240329	181300	938222030	15650	15650	15650	15650	0
88	20240329	181200	938222030	15650	15650	15650	15650	0
89	20240329	181100	938222030	15650	15650	15650	15650	0
90	20240329	181000	938222030	15650	15650	15650	15650	0
91	20240329	180900	938222030	15650	15650	15650	15650	0
92	20240329	180800	938222030	15650	15650	15650	15650	474
93	20240329	180700	938222030	15650	15650	15650	15650	0
94	20240329	180600	938222030	15650	15650	15650	15650	0
95	20240329	180500	938222030	15650	15650	15650	15650	0
96	20240329	180400	938222030	15650	15650	15650	15650	0
97	20240329	180300	938222030	15650	15650	15650	15650	0
98	20240329	180200	938222030	15650	15650	15650	15650	0
99	20240329	180100	938222030	15650	15650	15650	15650	0
100	20240329	180000	938222030	15650	15650	15650	15650	0
101	20240329	175900	938222030	15650	15650	15650	15650	0
102	20240329	175800	938222030	15650	15650	15650	15650	0
103	20240329	175700	938222030	15650	15650	15650	15650	0
104	20240329	175600	938222030	15650	15650	15650	15650	0
105	20240329	175500	938222030	15650	15650	15650	15650	0
106	20240329	175400	938222030	15650	15650	15650	15650	0
107	20240329	175300	938222030	15650	15650	15650	15650	0
108	20240329	175200	938222030	15650	15650	15650	15650	0
109	20240329	175100	938222030	15650	15650	15650	15650	0
110	20240329	175000	938222030	15650	15650	15650	15650	0
111	20240329	174900	938222030	15650	15650	15650	15650	0
112	20240329	174800	938222030	15650	15650	15650	15650	0
113	20240329	174700	938222030	15650	15650	15650	15650	0
114	20240329	174600	938222030	15650	15650	15650	15650	0
115	20240329	174500	938222030	15650	15650	15650	15650	0
116	20240329	174400	938222030	15650	15650	15650	15650	0
117	20240329	174300	938222030	15650	15650	15650	15650	0
118	20240329	174200	938222030	15650	15650	15650	15650	0
119	20240329	174100	938222030	15650	15650	15650	15650	0
120	20240329	174000	938222030	15650	15650	15650	15650	0
121	20240329	173900	938222030	15650	15650	15650	15650	0
122	20240329	173800	938222030	15650	15650	15650	15650	474
123	20240329	173700	938222030	15650	15650	15650	15650	0
124	20240329	173600	938222030	15650	15650	15650	15650	0
125	20240329	173500	938222030	15650	15650	15650	15650	0
126	20240329	173400	938222030	15650	15650	15650	15650	0
127	20240329	173300	938222030	15650	15650	15650	15650	0
128	20240329	173200	938222030	15650	15650	15650	15650	0
129	20240329	173100	938222030	15650	15650	15650	15650	0
130	20240329	173000	938222030	15650	15650	15650	15650	0
131	20240329	172900	938222030	15650	15650	15650	15650	0
132	20240329	172800	938222030	15650	15650	15650	15650	0
133	20240329	172700	938222030	15650	15650	15650	15650	0
134	20240329	172600	938222030	15650	15650	15650	15650	0
135	20240329	172500	938222030	15650	15650	15650	15650	0
136	20240329	172400	938222030	15650	15650	15650	15650	0
137	20240329	172300	938222030	15650	15650	15650	15650	0
138	20240329	172200	938222030	15650	15650	15650	15650	0
139	20240329	172100	938222030	15650	15650	15650	15650	0
140	20240329	172000	938222030	15650	15650	15650	15650	0
141	20240329	171900	938222030	15650	15650	15650	15650	0
142	20240329	171800	938222030	15650	15650	15650	15650	0
143	20240329	171700	938222030	15650	15650	15650	15650	0
144	20240329	171600	938222030	15650	15650	15650	15650	0
145	20240329	171500	938222030	15650	15650	15650	15650	0
146	20240329	171400	938222030	15650	15650	15650	15650	0
147	20240329	171300	938222030	15650	15650	15650	15650	0
148	20240329	171200	938222030	15650	15650	15650	15650	0
149	20240329	171100	938222030	15650	15650	15650	15650	0
150	20240329	171000	938222030	15650	15650	15650	15650	0
151	20240329	170900	938222030	15650	15650	15650	15650	0
152	20240329	170800	938222030	15650	15650	15650	15650	474
153	20240329	170700	938222030	15650	15650	15650	15650	0
154	20240329	170600	938222030	15650	15650	15650	15650	0
155	20240329	170500	938222030	15650	15650	15650	15650	0
156	20240329	170400	938222030	15650	15650	15650	15650	0
157	20240329	170300	938222030	15650	15650	15650	15650	0
158	20240329	170200	938222030	15650	15650	15650	15650	0
159	20240329	170100	938222030	15650	15650	15650	15650	0
160	20240329	170000	938222030	15650	15650	15650	15650	0
161	20240329	165900	938222030	15650	15650	15650	15650	0
162	20240329	165800	938222030	15650	15650	15650	15650	0
163	20240329	165700	938222030	15650	15650	15650	15650	0
164	20240329	165600	938222030	15650	15650	15650	15650	0
165	20240329	165500	938222030	15650	15650	15650	15650	0
166	20240329	165400	938222030	15650	15650	15650	15650	0
167	20240329	165300	938222030	15650	15650	15650	15650	0
168	20240329	165200	938222030	15650	15650	15650	15650	0
169	20240329	165100	938222030	15650	15650	15650	15650	0
170	20240329	165000	938222030	15650	15650	15650	15650	0
171	20240329	164900	938222030	15650	15650	15650	15650	0
172	20240329	164800	938222030	15650	15650	15650	15650	0
173	20240329	164700	938222030	15650	15650	15650	15650	0
174	20240329	164600	938222030	15650	15650	15650	15650	0
175	20240329	164500	938222030	15650	15650	15650	15650	0
176	20240329	164400	938222030	15650	15650	15650	15650	0
177	20240329	164300	938222030	15650	15650	15650	15650	0
178	20240329	164200	938222030	15650	15650	15650	15650	0
179	20240329	164100	938222030	15650	15650	15650	15650	0
180	20240329	164000	938222030	15650	15650	15650	15650	0
181	20240329	163900	938222030	15650	15650	15650	15650	0
182	20240329	163800	938222030	15650	15650	15650	15650	474
183	20240329	163700	938222030	15650	15650	15650	15650	0
184	20240329	163600	938222030	15650	15650	15650	15650	0
185	20240329	163500	938222030	15650	15650	15650	15650	0
186	20240329	163400	938222030	15650	15650	15650	15650	0
187	20240329	163300	938222030	15650	15650	15650	15650	0
188	20240329	163200	938222030	15650	15650	15650	15650	0
189	20240329	163100	938222030	15650	15650	15650	15650	0
190	20240329	163000	938222030	15650	15650	15650	15650	0
191	20240329	162900	938222030	15650	15650	15650	15650	0
192	20240329	162800	938222030	15650	15650	15650	15650	0
193	20240329	162700	938222030	15650	15650	15650	15650	0
194	20240329	162600	938222030	15650	15650	15650	15650	0
195	20240329	162500	938222030	15650	15650	15650	15650	0
196	20240329	162400	938222030	15650	15650	15650	15650	0
197	20240329	162300	938222030	15650	15650	15650	15650	0
198	20240329	162200	938222030	15650	15650	15650	15650	0
199	20240329	162100	938222030	15650	15650	15650	15650	0
200	20240329	162000	938222030	15650	15650	15650	15650	0
201	20240329	161900	938222030	15650	15650	15650	15650	0
202	20240329	161800	938222030	15650	15650	15650	15650	0
203	20240329	161700	938222030	15650	15650	15650	15650	0
204	20240329	161600	938222030	15650	15650	15650	15650	0
205	20240329	161500	938222030	15650	15650	15650	15650	0
206	20240329	161400	938222030	15650	15650	15650	15650	0
207	20240329	161300	938222030	15650	15650	15650	15650	0
208	20240329	161200	938222030	15650	15650	15650	15650	0
209	20240329	161100	938222030	15650	15650	15650	15650	0
210	20240329	161000	938222030	15650	15650	15650	15650	0
211	20240329	160900	938222030	15650	15650	15650	15650	0
212	20240329	160800	938222030	15650	15650	15650	15650	474
213	20240329	160700	938222030	15650	15650	15650	15650	0
214	20240329	160600	938222030	15650	15650	15650	15650	0
215	20240329	160500	938222030	15650	15650	15650	15650	0
216	20240329	160400	938222030	15650	15650	15650	15650	0
217	20240329	160300	938222030	15650	15650	15650	15650	0
218	20240329	160200	938222030	15650	15650	15650	15650	0
219	20240329	160100	938222030	15650	15650	15650	15650	0
220	20240329	160000	938222030	15650	15650	15650	15650	0
221	20240329	155900	938222030	15650	15650	15650	15650	0
222	20240329	155800	938222030	15650	15650	15650	15650	0
223	20240329	155700	938222030	15650	15650	15650	15650	0
224	20240329	155600	938222030	15650	15650	15650	15650	0
225	20240329	155500	938222030	15650	15650	15650	15650	0
226	20240329	155400	938222030	15650	15650	15650	15650	0
227	20240329	155300	938222030	15650	15650	15650	15650	0
228	20240329	155200	938222030	15650	15650	15650	15650	0
229	20240329	155100	938222030	15650	15650	15650	15650	0
230	20240329	155000	938222030	15650	15650	15650	15650	0
231	20240329	154900	938222030	15650	15650	15650	15650	0
232	20240329	154800	938222030	15650	15650	15650	15650	0
233	20240329	154700	938222030	15650	15650	15650	15650	0
234	20240329	154600	938222030	15650	15650	15650	15650	0
235	20240329	154500	938222030	15650	15650	15650	15650	0
236	20240329	154400	938222030	15650	15650	15650	15650	0
237	20240329	154300	938222030	15650	15650	15650	15650	0
238	20240329	154200	938222030	15650	15650	15650	15650	0
239	20240329	154100	938222030	15650	15650	15650	15650	0
240	20240329	154000	938222030	15650	15650	15650	15650	0
241	20240329	153900	938222030	15650	15650	15650	15650	0
242	20240329	153800	938222030	15650	15650	15650	15650	474
243	20240329	153700	938222030	15650	15650	15650	15650	0
244	20240329	153600	938222030	15650	15650	15650	15650	0
245	20240329	153500	938222030	15650	15650	15650	15650	0
246	20240329	153400	938222030	15650	15650	15650	15650	0
247	20240329	153300	938222030	15650	15650	15650	15650	0
248	20240329	153200	938222030	15650	15650	15650	15650	0
249	20240329	153100	938222030	15650	15650	15650	15650	0
250	20240329	153000	938222030	15650	15650	15650	15650	474
251	20240329	152900	930803930	15640	15640	15640	15640	0
252	20240329	152800	930803930	15640	15640	15640	15640	0
253	20240329	152700	930803930	15640	15640	15640	15640	0
254	20240329	152600	930803930	15640	15640	15640	15640	0
255	20240329	152500	930803930	15640	15640	15640	15640	0
256	20240329	152400	930803930	15640	15640	15640	15640	0
257	20240329	152300	930803930	15640	15640	15640	15640	0
258	20240329	152200	930803930	15640	15640	15640	15640	0
259	20240329	152100	930803930	15640	15640	15640	15640	0
260	20240329	152000	930803930	15640	15640	15640	15640	0
261	20240329	151900	930803930	15640	15660	15660	15640	179
262	20240329	151800	928003550	15650	15640	15650	15640	676
263	20240329	151700	917425720	15640	15640	15640	15630	773
264	20240329	151600	905343670	15630	15630	15630	15630	35
265	20240329	151500	904796620	15630	15640	15640	15630	45
266	20240329	151400	904093170	15630	15630	15630	15630	347
267	20240329	151300	898669560	15630	15630	15630	15620	45
268	20240329	151200	897966550	15630	15620	15630	15620	1002
269	20240329	151100	882315300	15620	15630	15630	15620	39
270	20240329	151000	881705910	15630	15630	15630	15620	23
271	20240329	150900	881346430	15630	15620	15630	15620	8
272	20240329	150800	881221400	15620	15630	15630	15620	121
273	20240329	150700	879331170	15620	15620	15620	15620	185
274	20240329	150600	876441470	15630	15630	15630	15630	102
275	20240329	150500	874847210	15630	15620	15630	15620	2
276	20240329	150400	874815960	15620	15640	15640	15620	240
277	20240329	150300	871065750	15640	15640	15640	15640	21
278	20240329	150200	870737310	15650	15650	15650	15650	1
279	20240329	150100	870721660	15650	15650	15650	15650	23
280	20240329	150000	870361710	15630	15630	15630	15630	1
281	20240329	145900	870346080	15650	15650	15650	15650	20
282	20240329	145800	870033080	15650	15630	15650	15630	15
283	20240329	145700	869798610	15640	15650	15650	15640	25
284	20240329	145600	869407370	15650	15650	15650	15650	21
285	20240329	145500	869078720	15630	15630	15630	15630	1
286	20240329	145400	869063090	15630	15630	15630	15630	0
287	20240329	145300	869063090	15630	15630	15630	15630	61
288	20240329	145200	868109660	15650	15650	15650	15650	21
289	20240329	145100	867781010	15650	15640	15650	15630	34
290	20240329	145000	867249330	15640	15630	15640	15620	3
291	20240329	144900	867202440	15620	15620	15620	15620	5
292	20240329	144800	867124340	15630	15630	15630	15630	228
293	20240329	144700	863560700	15630	15620	15630	15620	24
294	20240329	144600	863185590	15620	15620	15620	15620	26
295	20240329	144500	862779470	15620	15620	15620	15620	1
296	20240329	144400	862763850	15630	15630	15630	15630	22
297	20240329	144300	862419990	15620	15630	15630	15620	11
298	20240329	144200	862248070	15630	15620	15630	15620	71
299	20240329	144100	861138840	15620	15620	15620	15620	2
300	20240329	144000	861107600	15630	15630	15630	15630	65
301	20240329	143900	860091650	15630	15620	15630	15620	36
302	20240329	143800	859529120	15620	15620	15620	15620	1
303	20240329	143700	859513500	15630	15630	15630	15630	0
304	20240329	143600	859513500	15630	15630	15630	15630	1
305	20240329	143500	859497870	15630	15630	15630	15630	21
306	20240329	143400	859169640	15620	15620	15620	15620	0
307	20240329	143300	859169640	15620	15630	15630	15620	22
308	20240329	143200	858825790	15620	15620	15620	15620	10
309	20240329	143100	858669590	15620	15620	15630	15620	86
310	20240329	143000	857325470	15620	15620	15620	15620	10
311	20240329	142900	857169270	15620	15620	15620	15620	11
312	20240329	142800	856997450	15630	15620	15630	15620	31
313	20240329	142700	856513020	15620	15620	15630	15620	80
314	20240329	142600	855262920	15630	15620	15630	15620	334
315	20240329	142500	850045660	15620	15630	15630	15620	43
316	20240329	142400	849373770	15620	15620	15630	15620	27
317	20240329	142300	848951980	15620	15620	15630	15620	31
318	20240329	142200	848467750	15630	15620	15630	15620	58
319	20240329	142100	847561310	15620	15620	15620	15620	21
320	20240329	142000	847233290	15620	15630	15630	15620	766
321	20240329	141900	835262010	15620	15620	15620	15620	221
322	20240329	141800	831809990	15620	15620	15620	15620	20
323	20240329	141700	831497590	15620	15620	15630	15620	42
324	20240329	141600	830841340	15620	15620	15620	15620	30
325	20240329	141500	830372740	15620	15630	15630	15620	32
326	20240329	141400	829872680	15620	15620	15620	15620	26
327	20240329	141300	829466560	15620	15620	15630	15620	31
328	20240329	141200	828982330	15620	15620	15620	15620	11
329	20240329	141100	828810510	15620	15620	15620	15620	30
330	20240329	141000	828341910	15620	15620	15630	15620	22
331	20240329	140900	827998250	15630	15620	15630	15620	51
332	20240329	140800	827201420	15620	15620	15620	15620	10
333	20240329	140700	827045220	15620	15620	15630	15620	42
334	20240329	140600	826388970	15620	15620	15620	15620	75
335	20240329	140500	825217470	15620	15620	15620	15620	11
336	20240329	140400	825045650	15620	15620	15620	15620	30
337	20240329	140300	824577050	15620	15620	15630	15620	41
338	20240329	140200	823936420	15620	15620	15620	15620	21
339	20240329	140100	823608400	15620	15620	15620	15620	20
340	20240329	140000	823296000	15620	15620	15630	15620	42
341	20240329	135900	822639750	15620	15620	15620	15620	30
342	20240329	135800	822171150	15620	15620	15630	15620	170
343	20240329	135700	819515600	15620	15620	15630	15620	83
344	20240329	135600	818218930	15620	15620	15630	15620	26
345	20240329	135500	817812750	15620	15620	15620	15620	441
346	20240329	135400	810924330	15620	15630	15630	15620	24
347	20240329	135300	810549410	15620	15620	15620	15620	31
348	20240329	135200	810065190	15620	15620	15620	15620	10
349	20240329	135100	809908990	15630	15620	15630	15620	30
350	20240329	135000	809440290	15620	15620	15620	15620	31
351	20240329	134900	808956070	15620	15620	15620	15620	80
352	20240329	134800	807706470	15620	15620	15620	15620	21
353	20240329	134700	807378450	15620	15620	15630	15620	41
354	20240329	134600	806737820	15620	15620	15630	15620	42
355	20240329	134500	806081770	15630	15620	15630	15620	11
356	20240329	134400	805909940	15620	15620	15620	15620	20
357	20240329	134300	805597540	15620	15620	15630	15620	191
358	20240329	134200	802613910	15620	15620	15620	15620	10
359	20240329	134100	802457710	15620	15620	15620	15620	171
360	20240329	134000	799786690	15620	15620	15620	15620	20
361	20240329	133900	799474290	15620	15620	15630	15620	69
362	20240329	133800	798396460	15620	15620	15620	15620	11
363	20240329	133700	798224640	15630	15620	15630	15620	105
364	20240329	133600	796584530	15620	15620	15620	15620	31
365	20240329	133500	796100310	15630	15620	15630	15620	31
366	20240329	133400	795615880	15620	15620	15630	15620	35
367	20240329	133300	795069170	15620	15620	15620	15620	20
368	20240329	133200	794756770	15630	15630	15630	15620	200
369	20240329	133100	791632540	15620	15620	15630	15620	57
370	20240329	133000	790742190	15620	15620	15630	15620	21
371	20240329	132900	790414160	15620	15620	15630	15620	33
372	20240329	132800	789898480	15620	15620	15620	15620	0
373	20240329	132700	789898480	15620	15620	15620	15620	10
374	20240329	132600	789742280	15630	15630	15630	15620	43
375	20240329	132500	789070200	15630	15620	15630	15620	31
376	20240329	132400	788585770	15630	15630	15630	15620	3
377	20240329	132300	788538890	15620	15620	15620	15620	0
378	20240329	132200	788538890	15620	15620	15620	15620	11
379	20240329	132100	788367070	15620	15620	15620	15620	10
380	20240329	132000	788210870	15620	15620	15620	15620	10
381	20240329	131900	788054670	15620	15630	15630	15620	10
382	20240329	131800	787898380	15630	15620	15630	15620	25
383	20240329	131700	787507830	15630	15630	15630	15630	26
384	20240329	131600	787101450	15630	15620	15630	15620	11
385	20240329	131500	786929620	15630	15630	15630	15630	1
386	20240329	131400	786913990	15620	15620	15620	15620	1
387	20240329	131300	786898370	15630	15620	15630	15620	31
388	20240329	131200	786413940	15620	15630	15630	15620	6
389	20240329	131100	786320170	15620	15630	15630	15620	11
390	20240329	131000	786148340	15630	15620	15630	15620	4
391	20240329	130900	786085830	15620	15620	15620	15620	58
392	20240329	130800	785179870	15620	15620	15620	15620	120
393	20240329	130700	783305470	15620	15630	15630	15620	32
394	20240329	130600	782805320	15620	15620	15620	15620	10
395	20240329	130500	782649120	15630	15630	15630	15620	131
396	20240329	130400	780601600	15620	15630	15630	15620	20
397	20240329	130300	780289100	15630	15630	15630	15630	9
398	20240329	130200	780148430	15620	15630	15630	15620	108
399	20240329	130100	778460500	15630	15620	15630	15620	24
400	20240329	130000	778085390	15630	15620	15630	15620	9
401	20240329	125900	777944760	15620	15630	15630	15620	50
402	20240329	125800	777163360	15630	15640	15640	15630	427
403	20240329	125700	770488310	15660	15650	15660	15640	36
404	20240329	125600	769925150	15670	15670	15670	15670	2
405	20240329	125500	769893810	15640	15660	15660	15640	212
406	20240329	125400	766574020	15650	15650	15650	15650	94
407	20240329	125300	765102920	15650	15650	15650	15630	34
408	20240329	125200	764570840	15630	15650	15650	15630	32
409	20240329	125100	764070240	15640	15640	15640	15640	0
410	20240329	125000	764070240	15640	15620	15640	15620	11
411	20240329	124900	763898400	15640	15640	15640	15640	1
412	20240329	124800	763882760	15620	15620	15620	15620	11
413	20240329	124700	763710940	15620	15620	15620	15620	330
414	20240329	124600	758556340	15620	15610	15620	15610	2
415	20240329	124500	758525110	15610	15610	15610	15610	10
416	20240329	124400	758369010	15620	15620	15620	15620	1
417	20240329	124300	758353390	15610	15620	15620	15610	116
418	20240329	124200	756541580	15620	15620	15620	15620	0
419	20240329	124100	756541580	15620	15610	15620	15610	44
420	20240329	124000	755854530	15620	15610	15620	15610	106
421	20240329	123900	754199860	15610	15600	15610	15600	12
422	20240329	123800	754012650	15610	15610	15610	15610	3
423	20240329	123700	753965820	15610	15610	15610	15600	274
424	20240329	123600	749691400	15600	15610	15620	15600	806
425	20240329	123500	737114840	15610	15610	15610	15610	1
426	20240329	123400	737099230	15600	15610	15610	15600	12
427	20240329	123300	736912020	15610	15610	15610	15610	329
428	20240329	123200	731776330	15620	15620	15620	15610	17
429	20240329	123100	731510890	15610	15610	15610	15610	1
430	20240329	123000	731495280	15620	15620	15620	15620	1
431	20240329	122900	731479660	15610	15610	15620	15610	634
432	20240329	122800	721582890	15620	15620	15620	15620	1
433	20240329	122700	721567270	15610	15610	15620	15610	13
434	20240329	122600	721364320	15620	15620	15620	15620	1
435	20240329	122500	721348700	15610	15610	15610	15610	10
436	20240329	122400	721192600	15620	15620	15620	15620	50
437	20240329	122300	720411600	15620	15620	15620	15620	1
438	20240329	122200	720395980	15610	15610	15620	15610	33
439	20240329	122100	719880630	15620	15620	15620	15620	262
440	20240329	122000	715788190	15620	15620	15620	15610	13
441	20240329	121900	715585230	15610	15610	15610	15610	1
442	20240329	121800	715569620	15620	15610	15620	15610	217
443	20240329	121700	712180180	15620	15600	15620	15600	2
444	20240329	121600	712148960	15620	15610	15620	15610	31
445	20240329	121500	711665040	15620	15600	15620	15600	22
446	20240329	121400	711321620	15620	15620	15620	15620	12
447	20240329	121300	711134180	15620	15600	15620	15600	11
448	20240329	121200	710962560	15620	15620	15620	15600	2333
449	20240329	121100	674558080	15610	15620	15620	15610	22
450	20240329	121000	674214640	15620	15610	15620	15610	22
451	20240329	120900	673871010	15620	15620	15620	15620	24
452	20240329	120800	673496130	15610	15610	15610	15610	10
453	20240329	120700	673340030	15620	15620	15620	15610	164
454	20240329	120600	670779820	15610	15610	15610	15610	192
455	20240329	120500	667782700	15610	15610	15610	15610	1
456	20240329	120400	667767090	15620	15620	15620	15610	12
457	20240329	120300	667579750	15620	15610	15620	15610	7
458	20240329	120200	667470470	15620	15610	15620	15610	11
459	20240329	120100	667298750	15620	15610	15620	15610	25
460	20240329	120000	666908350	15620	15620	15620	15610	3
461	20240329	115900	666861500	15610	15620	15620	15610	11
462	20240329	115800	666689780	15620	15620	15620	15620	34
463	20240329	115700	666158700	15620	15620	15630	15620	18
464	20240329	115600	665877530	15620	15620	15620	15620	1
465	20240329	115500	665861910	15610	15600	15620	15600	20
466	20240329	115400	665549810	15610	15620	15620	15610	19
467	20240329	115300	665253210	15610	15620	15620	15610	31
468	20240329	115200	664769000	15620	15630	15630	15620	11
469	20240329	115100	664597170	15620	15630	15630	15620	48
470	20240329	115000	663847290	15620	15620	15620	15610	1246
471	20240329	114900	644384870	15620	15620	15620	15600	7
472	20240329	114800	644275630	15600	15610	15620	15600	120
473	20240329	114700	642402520	15630	15610	15630	15610	3
474	20240329	114600	642355660	15630	15590	15630	15570	5094
475	20240329	114500	563018690	15590	15660	15660	15590	11365
476	20240329	114400	385509200	15660	15660	15660	15660	69
477	20240329	114300	384428660	15650	15680	15680	15650	1842
478	20240329	114200	355576820	15680	15680	15680	15680	0
479	20240329	114100	355576820	15680	15670	15680	15670	22
480	20240329	114000	355232070	15680	15680	15680	15680	0
481	20240329	113900	355232070	15680	15670	15680	15670	2
482	20240329	113800	355200720	15670	15680	15680	15670	60
483	20240329	113700	354260020	15680	15680	15680	15680	0
484	20240329	113600	354260020	15680	15680	15680	15670	103
485	20240329	113500	352645090	15670	15670	15670	15670	524
486	20240329	113400	344434010	15680	15670	15680	15670	12
487	20240329	113300	344245960	15680	15680	15680	15680	0
488	20240329	113200	344245960	15680	15680	15680	15680	1
489	20240329	113100	344230280	15670	15670	15670	15670	10
490	20240329	113000	344073580	15680	15680	15680	15680	1
491	20240329	112900	344057900	15670	15680	15680	15670	1137
492	20240329	112800	326238600	15680	15680	15680	15680	1
493	20240329	112700	326222920	15670	15680	15680	15670	718
494	20240329	112600	314966520	15680	15680	15680	15680	9
495	20240329	112500	314825400	15690	15680	15690	15680	27
496	20240329	112400	314402020	15680	15680	15680	15680	1
497	20240329	112300	314386340	15690	15690	15690	15690	1
498	20240329	112200	314370650	15680	15690	15690	15680	16
499	20240329	112100	314119720	15690	15690	15690	15690	0
500	20240329	112000	314119720	15690	15690	15690	15680	416
501	20240329	111900	307595790	15690	15690	15690	15690	12
502	20240329	111800	307407510	15690	15680	15690	15680	11
503	20240329	111700	307235020	15690	15690	15690	15690	1
504	20240329	111600	307219330	15680	15690	15690	15680	3
505	20240329	111500	307172280	15690	15700	15700	15680	257
506	20240329	111400	303140510	15690	15690	15690	15690	103
507	20240329	111300	301524440	15680	15680	15680	15680	10
508	20240329	111200	301367640	15670	15670	15670	15670	0
509	20240329	111100	301367640	15670	15670	15670	15670	13
510	20240329	111000	301163930	15690	15680	15690	15680	32
511	20240329	110900	300662160	15670	15670	15670	15670	0
512	20240329	110800	300662160	15670	15680	15680	15670	131
513	20240329	110700	298608280	15670	15670	15670	15670	0
514	20240329	110600	298608280	15670	15670	15670	15670	110
515	20240329	110500	296884580	15670	15670	15670	15670	1
516	20240329	110400	296868910	15680	15670	15680	15670	68
517	20240329	110300	295803270	15680	15680	15680	15680	0
518	20240329	110200	295803270	15680	15670	15680	15670	14
519	20240329	110100	295583880	15670	15670	15670	15670	10
520	20240329	110000	295427180	15680	15680	15680	15680	129
521	20240329	105900	293404460	15670	15680	15680	15670	12
522	20240329	105800	293216400	15680	15680	15680	15680	69
523	20240329	105700	292134480	15680	15680	15690	15680	357
524	20240329	105600	286536710	15690	15680	15690	15680	3
525	20240329	105500	286489660	15680	15680	15690	15680	22
526	20240329	105400	286144690	15680	15690	15690	15680	11
527	20240329	105300	285972180	15690	15680	15690	15680	902
528	20240329	105200	271828810	15680	15680	15680	15680	10
529	20240329	105100	271672010	15690	15690	15690	15690	1
530	20240329	105000	271656320	15690	15680	15690	15680	119
531	20240329	104900	269789310	15690	15680	15690	15680	15
532	20240329	104800	269554090	15680	15680	15690	15680	28
533	20240329	104700	269115030	15690	15690	15690	15690	1
534	20240329	104600	269099340	15690	15690	15690	15690	1
535	20240329	104500	269083650	15680	15690	15690	15680	21
536	20240329	104400	268754260	15680	15690	15690	15680	48
537	20240329	104300	268001240	15690	15680	15690	15680	312
538	20240329	104200	263109060	15690	15690	15690	15690	364
539	20240329	104100	257397900	15700	15690	15700	15690	54
540	20240329	104000	256550210	15700	15700	15700	15700	0
541	20240329	103900	256550210	15700	15700	15700	15700	1
542	20240329	103800	256534510	15690	15690	15690	15690	93
543	20240329	103700	255075340	15690	15690	15690	15690	0
544	20240329	103600	255075340	15690	15690	15690	15690	169
545	20240329	103500	252423730	15690	15690	15690	15690	136
546	20240329	103400	250289890	15690	15690	15690	15690	65
547	20240329	103300	249270040	15690	15690	15690	15690	19
548	20240329	103200	248971930	15690	15690	15690	15690	1
549	20240329	103100	248956240	15690	15690	15690	15690	66
550	20240329	103000	247920700	15690	15690	15690	15690	50
551	20240329	102900	247136200	15690	15690	15690	15690	28
552	20240329	102800	246696880	15690	15690	15690	15690	40
553	20240329	102700	246069280	15690	15690	15690	15690	144
554	20240329	102600	243809920	15690	15690	15690	15690	335
555	20240329	102500	238553770	15700	15700	15700	15700	21
556	20240329	102400	238224070	15700	15700	15700	15700	0
557	20240329	102300	238224070	15700	15700	15700	15700	0
558	20240329	102200	238224070	15700	15690	15700	15690	21
559	20240329	102100	237894470	15690	15700	15700	15690	11
560	20240329	102000	237721870	15690	15690	15690	15690	250
561	20240329	101900	233799370	15700	15700	15700	15700	0
562	20240329	101800	233799370	15700	15700	15700	15700	1
563	20240329	101700	233783670	15690	15690	15700	15690	23
564	20240329	101600	233422790	15690	15700	15700	15690	13
565	20240329	101500	233218800	15690	15690	15690	15690	1
566	20240329	101400	233203110	15700	15700	15700	15700	2
567	20240329	101300	233171710	15700	15700	15700	15700	1
568	20240329	101200	233156010	15680	15700	15700	15680	1025
569	20240329	101100	217077770	15700	15700	15700	15690	52
570	20240329	101000	216261870	15690	15690	15690	15690	218
571	20240329	100900	212841450	15690	15700	15700	15690	7
572	20240329	100800	212731600	15690	15690	15690	15690	55
573	20240329	100700	211868650	15700	15700	15700	15700	10
574	20240329	100600	211711650	15700	15700	15700	15700	1
575	20240329	100500	211695950	15690	15690	15690	15690	300
576	20240329	100400	206988950	15700	15700	15700	15700	2
577	20240329	100300	206957550	15700	15700	15700	15700	51
578	20240329	100200	206156850	15700	15700	15700	15700	8
579	20240329	100100	206031250	15690	15700	15700	15690	79
580	20240329	100000	204791640	15700	15700	15700	15700	3
581	20240329	095900	204744540	15690	15690	15690	15690	36
582	20240329	095800	204179700	15670	15680	15680	15670	118
583	20240329	095700	202329580	15690	15700	15700	15690	353
584	20240329	095600	196790300	15700	15720	15720	15700	118
585	20240329	095500	194937660	15720	15720	15720	15700	1480
586	20240329	095400	171701600	15720	15700	15720	15700	170
587	20240329	095300	169031980	15700	15720	15720	15700	651
588	20240329	095200	158811250	15720	15700	15720	15700	25
589	20240329	095100	158418370	15700	15720	15720	15700	21
590	20240329	095000	158088430	15720	15730	15750	15720	125
591	20240329	094900	156123170	15750	15720	15750	15720	21
592	20240329	094800	155792920	15750	15730	15750	15690	1328
593	20240329	094700	134931650	15740	15750	15760	15740	707
594	20240329	094600	123798440	15760	15760	15760	15760	0
595	20240329	094500	123798440	15760	15760	15760	15760	0
596	20240329	094400	123798440	15760	15760	15760	15760	0
597	20240329	094300	123798440	15760	15750	15760	15750	2
598	20240329	094200	123766930	15760	15750	15760	15750	45
599	20240329	094100	123057750	15750	15750	15770	15740	90
600	20240329	094000	121640400	15760	15740	15760	15740	138
601	20240329	093900	119466240	15740	15740	15740	15740	100
602	20240329	093800	117892240	15760	15760	15770	15760	94
603	20240329	093700	116410790	15760	15740	15770	15730	111
604	20240329	093600	114663520	15750	15750	15780	15740	184
605	20240329	093500	111767150	15780	15780	15780	15780	0
606	20240329	093400	111767150	15780	15780	15780	15780	0
607	20240329	093300	111767150	15780	15780	15780	15780	32
608	20240329	093200	111262190	15780	15760	15780	15760	6
609	20240329	093100	111167590	15740	15740	15790	15740	576
610	20240329	093000	102098280	15780	15780	15780	15780	32
611	20240329	092900	101593320	15790	15790	15790	15790	0
612	20240329	092800	101593320	15790	15790	15790	15790	5
613	20240329	092700	101514370	15790	15770	15790	15770	4
614	20240329	092600	101451250	15790	15790	15790	15790	0
615	20240329	092500	101451250	15790	15770	15790	15770	2
616	20240329	092400	101419690	15780	15770	15780	15770	3
617	20240329	092300	101372360	15780	15770	15780	15750	337
618	20240329	092200	96062040	15780	15770	15780	15770	46
619	20240329	092100	95336600	15780	15770	15780	15760	436
620	20240329	092000	88457440	15770	15770	15770	15770	1
621	20240329	091900	88441670	15760	15790	15790	15760	1125
622	20240329	091800	70698430	15800	15800	15800	15790	42
623	20240329	091700	70035180	15800	15800	15800	15800	107
624	20240329	091600	68344580	15800	15790	15800	15790	51
625	20240329	091500	67539280	15790	15790	15790	15790	74
626	20240329	091400	66370820	15790	15770	15790	15770	99
627	20240329	091300	64808930	15770	15750	15770	15740	51
628	20240329	091200	64006060	15770	15770	15780	15740	163
629	20240329	091100	61439060	15770	15760	15780	15760	37
630	20240329	091000	60855580	15780	15770	15780	15770	35
631	20240329	090900	60303290	15740	15740	15740	15740	313
632	20240329	090800	55376670	15700	15770	15770	15700	817
633	20240329	090700	42514930	15800	15800	15800	15780	636
634	20240329	090600	32472160	15800	15800	15800	15800	504
635	20240329	090500	24508960	15800	15800	15800	15800	12
636	20240329	090400	24319360	15790	15840	15840	15780	221
637	20240329	090300	20823660	15840	15850	15850	15830	131
638	20240329	090200	18749320	15870	15870	15870	15860	535
639	20240329	090100	10259250	15880	15880	15880	15880	0
640	20240329	090000	10259250	15880	15800	15880	15800	649