KissMeData/102460/min/candle-20240327.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240327	194600	589347050	15620	15620	15620	15620	820
3	20240327	194500	589347050	15620	15620	15620	15620	0
4	20240327	194400	589347050	15620	15620	15620	15620	0
5	20240327	194300	589347050	15620	15620	15620	15620	0
6	20240327	194200	589347050	15620	15620	15620	15620	0
7	20240327	194100	589347050	15620	15620	15620	15620	0
8	20240327	194000	589347050	15620	15620	15620	15620	0
9	20240327	193900	589347050	15620	15620	15620	15620	0
10	20240327	193800	589347050	15620	15620	15620	15620	0
11	20240327	193700	589347050	15620	15620	15620	15620	0
12	20240327	193600	589347050	15620	15620	15620	15620	0
13	20240327	193500	589347050	15620	15620	15620	15620	0
14	20240327	193400	589347050	15620	15620	15620	15620	0
15	20240327	193300	589347050	15620	15620	15620	15620	0
16	20240327	193200	589347050	15620	15620	15620	15620	0
17	20240327	193100	589347050	15620	15620	15620	15620	0
18	20240327	193000	589347050	15620	15620	15620	15620	0
19	20240327	192900	589347050	15620	15620	15620	15620	0
20	20240327	192800	589347050	15620	15620	15620	15620	0
21	20240327	192700	589347050	15620	15620	15620	15620	0
22	20240327	192600	589347050	15620	15620	15620	15620	0
23	20240327	192500	589347050	15620	15620	15620	15620	0
24	20240327	192400	589347050	15620	15620	15620	15620	0
25	20240327	192300	589347050	15620	15620	15620	15620	0
26	20240327	192200	589347050	15620	15620	15620	15620	0
27	20240327	192100	589347050	15620	15620	15620	15620	0
28	20240327	192000	589347050	15620	15620	15620	15620	0
29	20240327	191900	589347050	15620	15620	15620	15620	0
30	20240327	191800	589347050	15620	15620	15620	15620	0
31	20240327	191700	589347050	15620	15620	15620	15620	0
32	20240327	191600	589347050	15620	15620	15620	15620	820
33	20240327	191500	589347050	15620	15620	15620	15620	0
34	20240327	191400	589347050	15620	15620	15620	15620	0
35	20240327	191300	589347050	15620	15620	15620	15620	0
36	20240327	191200	589347050	15620	15620	15620	15620	0
37	20240327	191100	589347050	15620	15620	15620	15620	0
38	20240327	191000	589347050	15620	15620	15620	15620	0
39	20240327	190900	589347050	15620	15620	15620	15620	0
40	20240327	190800	589347050	15620	15620	15620	15620	0
41	20240327	190700	589347050	15620	15620	15620	15620	0
42	20240327	190600	589347050	15620	15620	15620	15620	0
43	20240327	190500	589347050	15620	15620	15620	15620	0
44	20240327	190400	589347050	15620	15620	15620	15620	0
45	20240327	190300	589347050	15620	15620	15620	15620	0
46	20240327	190200	589347050	15620	15620	15620	15620	0
47	20240327	190100	589347050	15620	15620	15620	15620	0
48	20240327	190000	589347050	15620	15620	15620	15620	0
49	20240327	185900	589347050	15620	15620	15620	15620	0
50	20240327	185800	589347050	15620	15620	15620	15620	0
51	20240327	185700	589347050	15620	15620	15620	15620	0
52	20240327	185600	589347050	15620	15620	15620	15620	0
53	20240327	185500	589347050	15620	15620	15620	15620	0
54	20240327	185400	589347050	15620	15620	15620	15620	0
55	20240327	185300	589347050	15620	15620	15620	15620	0
56	20240327	185200	589347050	15620	15620	15620	15620	0
57	20240327	185100	589347050	15620	15620	15620	15620	0
58	20240327	185000	589347050	15620	15620	15620	15620	0
59	20240327	184900	589347050	15620	15620	15620	15620	0
60	20240327	184800	589347050	15620	15620	15620	15620	0
61	20240327	184700	589347050	15620	15620	15620	15620	0
62	20240327	184600	589347050	15620	15620	15620	15620	820
63	20240327	184500	589347050	15620	15620	15620	15620	0
64	20240327	184400	589347050	15620	15620	15620	15620	0
65	20240327	184300	589347050	15620	15620	15620	15620	0
66	20240327	184200	589347050	15620	15620	15620	15620	0
67	20240327	184100	589347050	15620	15620	15620	15620	0
68	20240327	184000	589347050	15620	15620	15620	15620	0
69	20240327	183900	589347050	15620	15620	15620	15620	0
70	20240327	183800	589347050	15620	15620	15620	15620	0
71	20240327	183700	589347050	15620	15620	15620	15620	0
72	20240327	183600	589347050	15620	15620	15620	15620	0
73	20240327	183500	589347050	15620	15620	15620	15620	0
74	20240327	183400	589347050	15620	15620	15620	15620	0
75	20240327	183300	589347050	15620	15620	15620	15620	0
76	20240327	183200	589347050	15620	15620	15620	15620	0
77	20240327	183100	589347050	15620	15620	15620	15620	0
78	20240327	183000	589347050	15620	15620	15620	15620	0
79	20240327	182900	589347050	15620	15620	15620	15620	0
80	20240327	182800	589347050	15620	15620	15620	15620	0
81	20240327	182700	589347050	15620	15620	15620	15620	0
82	20240327	182600	589347050	15620	15620	15620	15620	0
83	20240327	182500	589347050	15620	15620	15620	15620	0
84	20240327	182400	589347050	15620	15620	15620	15620	0
85	20240327	182300	589347050	15620	15620	15620	15620	0
86	20240327	182200	589347050	15620	15620	15620	15620	0
87	20240327	182100	589347050	15620	15620	15620	15620	0
88	20240327	182000	589347050	15620	15620	15620	15620	0
89	20240327	181900	589347050	15620	15620	15620	15620	0
90	20240327	181800	589347050	15620	15620	15620	15620	0
91	20240327	181700	589347050	15620	15620	15620	15620	0
92	20240327	181600	589347050	15620	15620	15620	15620	820
93	20240327	181500	589347050	15620	15620	15620	15620	0
94	20240327	181400	589347050	15620	15620	15620	15620	0
95	20240327	181300	589347050	15620	15620	15620	15620	0
96	20240327	181200	589347050	15620	15620	15620	15620	0
97	20240327	181100	589347050	15620	15620	15620	15620	0
98	20240327	181000	589347050	15620	15620	15620	15620	0
99	20240327	180900	589347050	15620	15620	15620	15620	0
100	20240327	180800	589347050	15620	15620	15620	15620	0
101	20240327	180700	589347050	15620	15620	15620	15620	0
102	20240327	180600	589347050	15620	15620	15620	15620	0
103	20240327	180500	589347050	15620	15620	15620	15620	0
104	20240327	180400	589347050	15620	15620	15620	15620	0
105	20240327	180300	589347050	15620	15620	15620	15620	0
106	20240327	180200	589347050	15620	15620	15620	15620	0
107	20240327	180100	589347050	15620	15620	15620	15620	0
108	20240327	180000	589347050	15620	15620	15620	15620	0
109	20240327	175900	589347050	15620	15620	15620	15620	0
110	20240327	175800	589347050	15620	15620	15620	15620	0
111	20240327	175700	589347050	15620	15620	15620	15620	0
112	20240327	175600	589347050	15620	15620	15620	15620	0
113	20240327	175500	589347050	15620	15620	15620	15620	0
114	20240327	175400	589347050	15620	15620	15620	15620	0
115	20240327	175300	589347050	15620	15620	15620	15620	0
116	20240327	175200	589347050	15620	15620	15620	15620	0
117	20240327	175100	589347050	15620	15620	15620	15620	0
118	20240327	175000	589347050	15620	15620	15620	15620	0
119	20240327	174900	589347050	15620	15620	15620	15620	0
120	20240327	174800	589347050	15620	15620	15620	15620	0
121	20240327	174700	589347050	15620	15620	15620	15620	0
122	20240327	174600	589347050	15620	15620	15620	15620	820
123	20240327	174500	589347050	15620	15620	15620	15620	0
124	20240327	174400	589347050	15620	15620	15620	15620	0
125	20240327	174300	589347050	15620	15620	15620	15620	0
126	20240327	174200	589347050	15620	15620	15620	15620	0
127	20240327	174100	589347050	15620	15620	15620	15620	0
128	20240327	174000	589347050	15620	15620	15620	15620	0
129	20240327	173900	589347050	15620	15620	15620	15620	0
130	20240327	173800	589347050	15620	15620	15620	15620	0
131	20240327	173700	589347050	15620	15620	15620	15620	0
132	20240327	173600	589347050	15620	15620	15620	15620	0
133	20240327	173500	589347050	15620	15620	15620	15620	0
134	20240327	173400	589347050	15620	15620	15620	15620	0
135	20240327	173300	589347050	15620	15620	15620	15620	0
136	20240327	173200	589347050	15620	15620	15620	15620	0
137	20240327	173100	589347050	15620	15620	15620	15620	0
138	20240327	173000	589347050	15620	15620	15620	15620	0
139	20240327	172900	589347050	15620	15620	15620	15620	0
140	20240327	172800	589347050	15620	15620	15620	15620	0
141	20240327	172700	589347050	15620	15620	15620	15620	0
142	20240327	172600	589347050	15620	15620	15620	15620	0
143	20240327	172500	589347050	15620	15620	15620	15620	0
144	20240327	172400	589347050	15620	15620	15620	15620	0
145	20240327	172300	589347050	15620	15620	15620	15620	0
146	20240327	172200	589347050	15620	15620	15620	15620	0
147	20240327	172100	589347050	15620	15620	15620	15620	0
148	20240327	172000	589347050	15620	15620	15620	15620	0
149	20240327	171900	589347050	15620	15620	15620	15620	0
150	20240327	171800	589347050	15620	15620	15620	15620	0
151	20240327	171700	589347050	15620	15620	15620	15620	0
152	20240327	171600	589347050	15620	15620	15620	15620	820
153	20240327	171500	589347050	15620	15620	15620	15620	0
154	20240327	171400	589347050	15620	15620	15620	15620	0
155	20240327	171300	589347050	15620	15620	15620	15620	0
156	20240327	171200	589347050	15620	15620	15620	15620	0
157	20240327	171100	589347050	15620	15620	15620	15620	0
158	20240327	171000	589347050	15620	15620	15620	15620	0
159	20240327	170900	589347050	15620	15620	15620	15620	0
160	20240327	170800	589347050	15620	15620	15620	15620	0
161	20240327	170700	589347050	15620	15620	15620	15620	0
162	20240327	170600	589347050	15620	15620	15620	15620	0
163	20240327	170500	589347050	15620	15620	15620	15620	0
164	20240327	170400	589347050	15620	15620	15620	15620	0
165	20240327	170300	589347050	15620	15620	15620	15620	0
166	20240327	170200	589347050	15620	15620	15620	15620	0
167	20240327	170100	589347050	15620	15620	15620	15620	0
168	20240327	170000	589347050	15620	15620	15620	15620	0
169	20240327	165900	589347050	15620	15620	15620	15620	0
170	20240327	165800	589347050	15620	15620	15620	15620	0
171	20240327	165700	589347050	15620	15620	15620	15620	0
172	20240327	165600	589347050	15620	15620	15620	15620	0
173	20240327	165500	589347050	15620	15620	15620	15620	0
174	20240327	165400	589347050	15620	15620	15620	15620	0
175	20240327	165300	589347050	15620	15620	15620	15620	0
176	20240327	165200	589347050	15620	15620	15620	15620	0
177	20240327	165100	589347050	15620	15620	15620	15620	0
178	20240327	165000	589347050	15620	15620	15620	15620	0
179	20240327	164900	589347050	15620	15620	15620	15620	0
180	20240327	164800	589347050	15620	15620	15620	15620	0
181	20240327	164700	589347050	15620	15620	15620	15620	0
182	20240327	164600	589347050	15620	15620	15620	15620	820
183	20240327	164500	589347050	15620	15620	15620	15620	0
184	20240327	164400	589347050	15620	15620	15620	15620	0
185	20240327	164300	589347050	15620	15620	15620	15620	0
186	20240327	164200	589347050	15620	15620	15620	15620	0
187	20240327	164100	589347050	15620	15620	15620	15620	0
188	20240327	164000	589347050	15620	15620	15620	15620	0
189	20240327	163900	589347050	15620	15620	15620	15620	0
190	20240327	163800	589347050	15620	15620	15620	15620	0
191	20240327	163700	589347050	15620	15620	15620	15620	0
192	20240327	163600	589347050	15620	15620	15620	15620	0
193	20240327	163500	589347050	15620	15620	15620	15620	0
194	20240327	163400	589347050	15620	15620	15620	15620	0
195	20240327	163300	589347050	15620	15620	15620	15620	0
196	20240327	163200	589347050	15620	15620	15620	15620	0
197	20240327	163100	589347050	15620	15620	15620	15620	0
198	20240327	163000	589347050	15620	15620	15620	15620	0
199	20240327	162900	589347050	15620	15620	15620	15620	0
200	20240327	162800	589347050	15620	15620	15620	15620	0
201	20240327	162700	589347050	15620	15620	15620	15620	0
202	20240327	162600	589347050	15620	15620	15620	15620	0
203	20240327	162500	589347050	15620	15620	15620	15620	0
204	20240327	162400	589347050	15620	15620	15620	15620	0
205	20240327	162300	589347050	15620	15620	15620	15620	0
206	20240327	162200	589347050	15620	15620	15620	15620	0
207	20240327	162100	589347050	15620	15620	15620	15620	0
208	20240327	162000	589347050	15620	15620	15620	15620	0
209	20240327	161900	589347050	15620	15620	15620	15620	0
210	20240327	161800	589347050	15620	15620	15620	15620	0
211	20240327	161700	589347050	15620	15620	15620	15620	0
212	20240327	161600	589347050	15620	15620	15620	15620	820
213	20240327	161500	589347050	15620	15620	15620	15620	0
214	20240327	161400	589347050	15620	15620	15620	15620	0
215	20240327	161300	589347050	15620	15620	15620	15620	0
216	20240327	161200	589347050	15620	15620	15620	15620	0
217	20240327	161100	589347050	15620	15620	15620	15620	0
218	20240327	161000	589347050	15620	15620	15620	15620	0
219	20240327	160900	589347050	15620	15620	15620	15620	0
220	20240327	160800	589347050	15620	15620	15620	15620	0
221	20240327	160700	589347050	15620	15620	15620	15620	0
222	20240327	160600	589347050	15620	15620	15620	15620	0
223	20240327	160500	589347050	15620	15620	15620	15620	0
224	20240327	160400	589347050	15620	15620	15620	15620	0
225	20240327	160300	589347050	15620	15620	15620	15620	0
226	20240327	160200	589347050	15620	15620	15620	15620	0
227	20240327	160100	589347050	15620	15620	15620	15620	0
228	20240327	160000	589347050	15620	15620	15620	15620	0
229	20240327	155900	589347050	15620	15620	15620	15620	0
230	20240327	155800	589347050	15620	15620	15620	15620	0
231	20240327	155700	589347050	15620	15620	15620	15620	0
232	20240327	155600	589347050	15620	15620	15620	15620	0
233	20240327	155500	589347050	15620	15620	15620	15620	0
234	20240327	155400	589347050	15620	15620	15620	15620	0
235	20240327	155300	589347050	15620	15620	15620	15620	0
236	20240327	155200	589347050	15620	15620	15620	15620	0
237	20240327	155100	589347050	15620	15620	15620	15620	0
238	20240327	155000	589347050	15620	15620	15620	15620	0
239	20240327	154900	589347050	15620	15620	15620	15620	0
240	20240327	154800	589347050	15620	15620	15620	15620	0
241	20240327	154700	589347050	15620	15620	15620	15620	0
242	20240327	154600	589347050	15620	15620	15620	15620	820
243	20240327	154500	589347050	15620	15620	15620	15620	0
244	20240327	154400	589347050	15620	15620	15620	15620	0
245	20240327	154300	589347050	15620	15620	15620	15620	0
246	20240327	154200	589347050	15620	15620	15620	15620	0
247	20240327	154100	589347050	15620	15620	15620	15620	0
248	20240327	154000	589347050	15620	15620	15620	15620	0
249	20240327	153900	589347050	15620	15620	15620	15620	0
250	20240327	153800	589347050	15620	15620	15620	15620	0
251	20240327	153700	589347050	15620	15620	15620	15620	0
252	20240327	153600	589347050	15620	15620	15620	15620	0
253	20240327	153500	589347050	15620	15620	15620	15620	0
254	20240327	153400	589347050	15620	15620	15620	15620	0
255	20240327	153300	589347050	15620	15620	15620	15620	0
256	20240327	153200	589347050	15620	15620	15620	15620	0
257	20240327	153100	589347050	15620	15620	15620	15620	0
258	20240327	153000	589347050	15620	15620	15620	15620	820
259	20240327	152900	576538650	15620	15620	15620	15620	0
260	20240327	152800	576538650	15620	15620	15620	15620	0
261	20240327	152700	576538650	15620	15620	15620	15620	0
262	20240327	152600	576538650	15620	15620	15620	15620	0
263	20240327	152500	576538650	15620	15620	15620	15620	0
264	20240327	152400	576538650	15620	15620	15620	15620	0
265	20240327	152300	576538650	15620	15620	15620	15620	0
266	20240327	152200	576538650	15620	15620	15620	15620	0
267	20240327	152100	576538650	15620	15620	15620	15620	0
268	20240327	152000	576538650	15620	15620	15620	15620	0
269	20240327	151900	576538650	15620	15690	15690	15620	13
270	20240327	151800	576334950	15640	15660	15700	15620	200
271	20240327	151700	573207680	15660	15660	15660	15650	148
272	20240327	151600	570890010	15650	15650	15650	15650	0
273	20240327	151500	570890010	15650	15660	15660	15650	3
274	20240327	151400	570843040	15650	15660	15660	15650	5
275	20240327	151300	570764750	15650	15660	15660	15650	2
276	20240327	151200	570733440	15650	15650	15650	15650	100
277	20240327	151100	569168440	15660	15660	15660	15660	405
278	20240327	151000	562826140	15670	15670	15670	15670	125
279	20240327	150900	560867390	15680	15680	15680	15680	0
280	20240327	150800	560867390	15680	15680	15680	15680	0
281	20240327	150700	560867390	15680	15700	15700	15680	21
282	20240327	150600	560537730	15700	15700	15700	15700	0
283	20240327	150500	560537730	15700	15700	15700	15700	0
284	20240327	150400	560537730	15700	15670	15700	15670	357
285	20240327	150300	554943480	15670	15700	15710	15670	673
286	20240327	150200	544378970	15690	15690	15690	15690	0
287	20240327	150100	544378970	15690	15690	15690	15690	150
288	20240327	150000	542025470	15680	15690	15690	15680	3
289	20240327	145900	541978420	15680	15680	15680	15680	1
290	20240327	145800	541962740	15690	15690	15690	15690	10
291	20240327	145700	541805840	15690	15690	15690	15690	1
292	20240327	145600	541790150	15690	15690	15690	15690	0
293	20240327	145500	541790150	15690	15690	15690	15690	0
294	20240327	145400	541790150	15690	15690	15690	15690	0
295	20240327	145300	541790150	15690	15690	15690	15690	6
296	20240327	145200	541696010	15690	15690	15690	15690	1
297	20240327	145100	541680320	15690	15690	15690	15690	146
298	20240327	145000	539389580	15700	15700	15700	15700	0
299	20240327	144900	539389580	15700	15700	15700	15700	0
300	20240327	144800	539389580	15700	15700	15700	15700	10
301	20240327	144700	539232580	15700	15700	15700	15700	1
302	20240327	144600	539216880	15700	15700	15700	15700	0
303	20240327	144500	539216880	15700	15700	15700	15700	0
304	20240327	144400	539216880	15700	15700	15700	15700	2
305	20240327	144300	539185480	15710	15710	15710	15710	1
306	20240327	144200	539169770	15710	15710	15710	15710	1
307	20240327	144100	539154060	15710	15710	15710	15710	0
308	20240327	144000	539154060	15710	15710	15710	15710	1
309	20240327	143900	539138350	15650	15650	15650	15650	0
310	20240327	143800	539138350	15650	15670	15670	15650	571
311	20240327	143700	530201280	15710	15710	15710	15710	100
312	20240327	143600	528630280	15670	15680	15680	15670	144
313	20240327	143500	526373580	15720	15720	15720	15720	0
314	20240327	143400	526373580	15720	15720	15720	15720	1
315	20240327	143300	526357860	15680	15680	15680	15680	12
316	20240327	143200	526169700	15680	15690	15690	15680	37
317	20240327	143100	525589230	15690	15690	15690	15690	0
318	20240327	143000	525589230	15690	15690	15690	15690	0
319	20240327	142900	525589230	15690	15690	15690	15690	10
320	20240327	142800	525432330	15720	15720	15720	15720	1
321	20240327	142700	525416610	15720	15720	15720	15720	0
322	20240327	142600	525416610	15720	15720	15720	15720	0
323	20240327	142500	525416610	15720	15720	15720	15720	10
324	20240327	142400	525259410	15720	15720	15720	15720	0
325	20240327	142300	525259410	15720	15720	15720	15720	0
326	20240327	142200	525259410	15720	15720	15720	15720	1
327	20240327	142100	525243690	15720	15720	15720	15720	10
328	20240327	142000	525086490	15720	15720	15720	15720	0
329	20240327	141900	525086490	15720	15720	15720	15720	0
330	20240327	141800	525086490	15720	15720	15720	15720	0
331	20240327	141700	525086490	15720	15720	15720	15720	2
332	20240327	141600	525055050	15670	15670	15670	15670	0
333	20240327	141500	525055050	15670	15670	15670	15670	0
334	20240327	141400	525055050	15670	15670	15670	15670	0
335	20240327	141300	525055050	15670	15690	15690	15670	707
336	20240327	141200	513975610	15840	15840	15840	15840	1
337	20240327	141100	513959770	15860	15860	15860	15860	0
338	20240327	141000	513959770	15860	15860	15860	15860	0
339	20240327	140900	513959770	15860	15860	15860	15860	0
340	20240327	140800	513959770	15860	15860	15860	15860	0
341	20240327	140700	513959770	15860	15660	15860	15660	1000
342	20240327	140600	498183730	15660	15660	15660	15660	1
343	20240327	140500	498168070	15650	15650	15650	15650	0
344	20240327	140400	498168070	15650	15650	15650	15650	0
345	20240327	140300	498168070	15650	15650	15650	15650	1
346	20240327	140200	498152420	15660	15660	15660	15660	0
347	20240327	140100	498152420	15660	15660	15660	15660	0
348	20240327	140000	498152420	15660	15660	15660	15660	0
349	20240327	135900	498152420	15660	15660	15660	15660	0
350	20240327	135800	498152420	15660	15660	15660	15660	0
351	20240327	135700	498152420	15660	15660	15660	15660	0
352	20240327	135600	498152420	15660	15660	15660	15660	1
353	20240327	135500	498136760	15660	15660	15660	15660	0
354	20240327	135400	498136760	15660	15660	15660	15660	0
355	20240327	135300	498136760	15660	15660	15660	15660	0
356	20240327	135200	498136760	15660	15660	15660	15660	18
357	20240327	135100	497854880	15650	15650	15650	15650	0
358	20240327	135000	497854880	15650	15650	15650	15650	2
359	20240327	134900	497823580	15650	15650	15650	15650	92
360	20240327	134800	496383780	15650	15650	15650	15650	39
361	20240327	134700	495773430	15650	15650	15650	15650	0
362	20240327	134600	495773430	15650	15650	15650	15650	1
363	20240327	134500	495757780	15640	15640	15640	15640	1
364	20240327	134400	495742140	15640	15640	15640	15640	0
365	20240327	134300	495742140	15640	15640	15640	15640	0
366	20240327	134200	495742140	15640	15640	15640	15640	0
367	20240327	134100	495742140	15640	15640	15640	15640	0
368	20240327	134000	495742140	15640	15640	15640	15640	10
369	20240327	133900	495585740	15650	15650	15650	15650	0
370	20240327	133800	495585740	15650	15650	15650	15650	29
371	20240327	133700	495131890	15640	15640	15640	15640	0
372	20240327	133600	495131890	15640	15640	15640	15640	0
373	20240327	133500	495131890	15640	15640	15640	15640	200
374	20240327	133400	492003890	15650	15650	15650	15650	131
375	20240327	133300	489953740	15650	15650	15650	15650	550
376	20240327	133200	481346240	15650	15660	15660	15650	93
377	20240327	133100	479890730	15660	15670	15670	15650	178
378	20240327	133000	477103260	15700	15700	15700	15700	0
379	20240327	132900	477103260	15700	15700	15700	15700	0
380	20240327	132800	477103260	15700	15700	15700	15700	0
381	20240327	132700	477103260	15700	15700	15700	15700	1
382	20240327	132600	477087560	15670	15670	15670	15670	43
383	20240327	132500	476413750	15680	15680	15680	15680	0
384	20240327	132400	476413750	15680	15680	15680	15680	301
385	20240327	132300	471694070	15680	15680	15680	15680	0
386	20240327	132200	471694070	15680	15680	15680	15680	0
387	20240327	132100	471694070	15680	15680	15680	15680	1
388	20240327	132000	471678390	15680	15680	15680	15680	0
389	20240327	131900	471678390	15680	15680	15680	15680	0
390	20240327	131800	471678390	15680	15680	15680	15680	2
391	20240327	131700	471647030	15680	15680	15680	15680	2
392	20240327	131600	471615670	15680	15680	15680	15680	0
393	20240327	131500	471615670	15680	15680	15680	15680	1
394	20240327	131400	471599990	15670	15670	15670	15670	24
395	20240327	131300	471223910	15670	15670	15670	15670	0
396	20240327	131200	471223910	15670	15670	15670	15670	0
397	20240327	131100	471223910	15670	15670	15670	15670	0
398	20240327	131000	471223910	15670	15660	15670	15660	76
399	20240327	130900	470033740	15660	15670	15670	15660	200
400	20240327	130800	466901730	15680	15680	15680	15680	0
401	20240327	130700	466901730	15680	15680	15680	15680	0
402	20240327	130600	466901730	15680	15680	15680	15680	0
403	20240327	130500	466901730	15680	15680	15680	15680	0
404	20240327	130400	466901730	15680	15680	15680	15680	0
405	20240327	130300	466901730	15680	15680	15680	15680	0
406	20240327	130200	466901730	15680	15680	15680	15680	41
407	20240327	130100	466258850	15680	15680	15680	15680	1
408	20240327	130000	466243170	15690	15690	15690	15690	0
409	20240327	125900	466243170	15690	15690	15690	15690	0
410	20240327	125800	466243170	15690	15690	15690	15690	0
411	20240327	125700	466243170	15690	15690	15690	15690	0
412	20240327	125600	466243170	15690	15690	15690	15690	0
413	20240327	125500	466243170	15690	15690	15690	15690	2
414	20240327	125400	466211790	15690	15690	15690	15690	0
415	20240327	125300	466211790	15690	15690	15690	15690	0
416	20240327	125200	466211790	15690	15690	15690	15690	0
417	20240327	125100	466211790	15690	15690	15690	15690	0
418	20240327	125000	466211790	15690	15690	15690	15690	0
419	20240327	124900	466211790	15690	15690	15690	15690	1
420	20240327	124800	466196100	15690	15690	15690	15690	0
421	20240327	124700	466196100	15690	15690	15690	15690	0
422	20240327	124600	466196100	15690	15690	15690	15690	0
423	20240327	124500	466196100	15690	15690	15690	15690	0
424	20240327	124400	466196100	15690	15690	15690	15690	0
425	20240327	124300	466196100	15690	15690	15690	15690	255
426	20240327	124200	462195150	15670	15670	15670	15670	57
427	20240327	124100	461301960	15670	15670	15670	15670	1
428	20240327	124000	461286290	15720	15720	15720	15720	0
429	20240327	123900	461286290	15720	15720	15720	15720	0
430	20240327	123800	461286290	15720	15710	15720	15710	47
431	20240327	123700	460547740	15710	15710	15710	15710	0
432	20240327	123600	460547740	15710	15710	15710	15710	0
433	20240327	123500	460547740	15710	15710	15710	15710	0
434	20240327	123400	460547740	15710	15710	15710	15710	0
435	20240327	123300	460547740	15710	15710	15710	15710	0
436	20240327	123200	460547740	15710	15710	15710	15710	10
437	20240327	123100	460390640	15710	15710	15710	15710	0
438	20240327	123000	460390640	15710	15710	15710	15710	0
439	20240327	122900	460390640	15710	15660	15710	15660	200
440	20240327	122800	457257600	15650	15650	15650	15650	0
441	20240327	122700	457257600	15650	15650	15650	15650	0
442	20240327	122600	457257600	15650	15650	15650	15650	0
443	20240327	122500	457257600	15650	15650	15650	15650	800
444	20240327	122400	444737600	15650	15680	15680	15650	600
445	20240327	122300	435339570	15690	15690	15690	15690	59
446	20240327	122200	434413860	15760	15760	15760	15760	0
447	20240327	122100	434413860	15760	15760	15760	15760	0
448	20240327	122000	434413860	15760	15760	15760	15760	0
449	20240327	121900	434413860	15760	15760	15760	15760	0
450	20240327	121800	434413860	15760	15760	15760	15760	0
451	20240327	121700	434413860	15760	15760	15760	15760	0
452	20240327	121600	434413860	15760	15760	15760	15760	10
453	20240327	121500	434256260	15760	15760	15760	15760	0
454	20240327	121400	434256260	15760	15760	15760	15760	0
455	20240327	121300	434256260	15760	15760	15760	15760	1
456	20240327	121200	434240500	15680	15680	15680	15680	0
457	20240327	121100	434240500	15680	15680	15680	15680	0
458	20240327	121000	434240500	15680	15680	15680	15680	114
459	20240327	120900	432452980	15760	15760	15760	15760	0
460	20240327	120800	432452980	15760	15760	15760	15760	0
461	20240327	120700	432452980	15760	15760	15760	15760	1
462	20240327	120600	432437220	15680	15700	15700	15680	175
463	20240327	120500	429691990	15800	15800	15800	15800	0
464	20240327	120400	429691990	15800	15800	15800	15800	103
465	20240327	120300	428064590	15800	15800	15800	15800	8
466	20240327	120200	427938190	15800	15800	15800	15800	0
467	20240327	120100	427938190	15800	15800	15800	15800	0
468	20240327	120000	427938190	15800	15800	15800	15800	0
469	20240327	115900	427938190	15800	15800	15800	15800	0
470	20240327	115800	427938190	15800	15800	15800	15800	0
471	20240327	115700	427938190	15800	15800	15800	15800	2
472	20240327	115600	427906590	15800	15800	15800	15800	0
473	20240327	115500	427906590	15800	15800	15800	15800	1
474	20240327	115400	427890790	15800	15800	15800	15800	0
475	20240327	115300	427890790	15800	15800	15800	15800	0
476	20240327	115200	427890790	15800	15790	15800	15790	6
477	20240327	115100	427796040	15700	15700	15700	15700	813
478	20240327	115000	415031940	15700	15700	15700	15700	5
479	20240327	114900	414953440	15700	15700	15700	15700	178
480	20240327	114800	412158840	15700	15690	15700	15690	10
481	20240327	114700	412001930	15680	15680	15680	15680	0
482	20240327	114600	412001930	15680	15710	15710	15680	203
483	20240327	114500	408818830	15700	15740	15740	15700	32
484	20240327	114400	408316330	15750	15760	15760	15750	4
485	20240327	114300	408253310	15790	15790	15790	15790	1
486	20240327	114200	408237520	15790	15790	15790	15790	0
487	20240327	114100	408237520	15790	15790	15790	15790	0
488	20240327	114000	408237520	15790	15730	15790	15730	55
489	20240327	113900	407372130	15730	15730	15730	15730	0
490	20240327	113800	407372130	15730	15730	15730	15730	10
491	20240327	113700	407214830	15730	15730	15730	15730	0
492	20240327	113600	407214830	15730	15730	15730	15730	0
493	20240327	113500	407214830	15730	15730	15730	15730	0
494	20240327	113400	407214830	15730	15730	15730	15730	0
495	20240327	113300	407214830	15730	15730	15730	15730	0
496	20240327	113200	407214830	15730	15730	15730	15730	0
497	20240327	113100	407214830	15730	15730	15730	15730	4
498	20240327	113000	407151910	15680	15680	15680	15680	21
499	20240327	112900	406822630	15660	15660	15660	15660	0
500	20240327	112800	406822630	15660	15660	15660	15660	0
501	20240327	112700	406822630	15660	15660	15660	15660	0
502	20240327	112600	406822630	15660	15660	15660	15660	0
503	20240327	112500	406822630	15660	15660	15660	15660	0
504	20240327	112400	406822630	15660	15660	15660	15660	1
505	20240327	112300	406806970	15620	15640	15640	15620	62
506	20240327	112200	405837730	15630	15630	15630	15630	0
507	20240327	112100	405837730	15630	15630	15630	15630	0
508	20240327	112000	405837730	15630	15650	15650	15630	69
509	20240327	111900	404757920	15680	15680	15680	15680	5
510	20240327	111800	404679520	15680	15680	15680	15680	20
511	20240327	111700	404365920	15680	15680	15680	15680	4
512	20240327	111600	404303200	15680	15680	15680	15680	0
513	20240327	111500	404303200	15680	15600	15680	15600	28
514	20240327	111400	403866320	15610	15620	15620	15610	1398
515	20240327	111300	382042280	15620	15630	15630	15620	180
516	20240327	111200	379230400	15680	15680	15680	15680	0
517	20240327	111100	379230400	15680	15680	15680	15680	0
518	20240327	111000	379230400	15680	15680	15680	15680	1
519	20240327	110900	379214720	15690	15690	15690	15690	3
520	20240327	110800	379167650	15650	15650	15650	15650	10
521	20240327	110700	379011150	15630	15610	15630	15610	891
522	20240327	110600	365086820	15630	15660	15660	15620	1010
523	20240327	110500	349287570	15670	15680	15680	15670	327
524	20240327	110400	344163470	15680	15680	15680	15680	125
525	20240327	110300	342203470	15680	15690	15690	15680	20
526	20240327	110200	341889740	15700	15700	15700	15700	20
527	20240327	110100	341575740	15700	15700	15700	15700	3
528	20240327	110000	341528640	15700	15700	15700	15700	20
529	20240327	105900	341214640	15700	15700	15700	15700	0
530	20240327	105800	341214640	15700	15700	15700	15700	0
531	20240327	105700	341214640	15700	15720	15720	15700	2000
532	20240327	105600	309810030	15730	15730	15730	15730	0
533	20240327	105500	309810030	15730	15720	15730	15720	1118
534	20240327	105400	292233140	15720	15730	15730	15720	187
535	20240327	105300	289292960	15740	15740	15740	15740	51
536	20240327	105200	288490220	15740	15740	15740	15740	70
537	20240327	105100	287388420	15740	15740	15740	15740	50
538	20240327	105000	286601420	15740	15740	15740	15730	41
539	20240327	104900	285956180	15720	15720	15720	15720	50
540	20240327	104800	285170180	15720	15760	15760	15720	1483
541	20240327	104700	261828250	15830	15830	15830	15830	0
542	20240327	104600	261828250	15830	15830	15830	15830	1
543	20240327	104500	261812420	15750	15770	15770	15750	696
544	20240327	104400	250843690	15860	15860	15860	15860	20
545	20240327	104300	250526490	15860	15860	15860	15860	0
546	20240327	104200	250526490	15860	15860	15860	15860	0
547	20240327	104100	250526490	15860	15860	15860	15860	0
548	20240327	104000	250526490	15860	15860	15860	15860	0
549	20240327	103900	250526490	15860	15860	15860	15860	0
550	20240327	103800	250526490	15860	15860	15860	15860	0
551	20240327	103700	250526490	15860	15860	15860	15860	0
552	20240327	103600	250526490	15860	15860	15860	15860	0
553	20240327	103500	250526490	15860	15860	15860	15860	0
554	20240327	103400	250526490	15860	15860	15860	15860	0
555	20240327	103300	250526490	15860	15780	15860	15750	301
556	20240327	103200	245780910	15860	15800	15860	15780	255
557	20240327	103100	241755770	15860	15860	15860	15860	10
558	20240327	103000	241597170	15860	15860	15860	15860	0
559	20240327	102900	241597170	15860	15800	15860	15800	94
560	20240327	102800	240111910	15780	15780	15780	15780	0
561	20240327	102700	240111910	15780	15780	15780	15780	45
562	20240327	102600	239401810	15790	15780	15790	15780	105
563	20240327	102500	237744860	15790	15780	15790	15780	15
564	20240327	102400	237508150	15770	15770	15770	15770	6
565	20240327	102300	237413530	15740	15740	15740	15740	5
566	20240327	102200	237334830	15740	15740	15740	15740	29
567	20240327	102100	236878370	15740	15740	15740	15740	0
568	20240327	102000	236878370	15740	15740	15740	15740	0
569	20240327	101900	236878370	15740	15740	15740	15740	0
570	20240327	101800	236878370	15740	15800	15800	15740	26
571	20240327	101700	236468530	15800	15750	15800	15750	1504
572	20240327	101600	212780280	15750	15760	15760	15750	2502
573	20240327	101500	173373280	15760	15760	15760	15760	499
574	20240327	101400	165509040	15760	15760	15760	15760	2
575	20240327	101300	165477520	15760	15760	15760	15760	3000
576	20240327	101200	118197520	15860	15860	15860	15860	1
577	20240327	101100	118181660	15870	15870	15870	15870	0
578	20240327	101000	118181660	15870	15870	15870	15870	0
579	20240327	100900	118181660	15870	15770	15870	15750	232
580	20240327	100800	114525710	15770	15770	15770	15770	60
581	20240327	100700	113579510	15760	15760	15760	15760	0
582	20240327	100600	113579510	15760	15850	15850	15760	156
583	20240327	100500	111119250	15890	15890	15890	15890	69
584	20240327	100400	110022840	15890	15890	15890	15890	0
585	20240327	100300	110022840	15890	15890	15890	15890	0
586	20240327	100200	110022840	15890	15890	15890	15890	5
587	20240327	100100	109943390	15900	15900	15900	15900	0
588	20240327	100000	109943390	15900	15900	15900	15900	0
589	20240327	095900	109943390	15900	15900	15900	15900	0
590	20240327	095800	109943390	15900	15900	15900	15900	1
591	20240327	095700	109927490	15900	15900	15900	15900	19
592	20240327	095600	109625390	15900	15900	15900	15900	1
593	20240327	095500	109609490	15900	15900	15900	15900	0
594	20240327	095400	109609490	15900	15900	15900	15900	0
595	20240327	095300	109609490	15900	15900	15900	15900	10
596	20240327	095200	109450490	15900	15880	15900	15880	195
597	20240327	095100	106350170	15880	15790	15880	15790	56
598	20240327	095000	105465840	15790	15790	15790	15790	43
599	20240327	094900	104786870	15800	15800	15800	15800	0
600	20240327	094800	104786870	15800	15800	15800	15800	161
601	20240327	094700	102243070	15880	15800	15880	15800	29
602	20240327	094600	101782630	15750	15800	15800	15750	170
603	20240327	094500	99103870	15750	15750	15750	15750	0
604	20240327	094400	99103870	15750	15800	15800	15750	143
605	20240327	094300	96850790	15890	15890	15890	15890	0
606	20240327	094200	96850790	15890	15890	15890	15890	0
607	20240327	094100	96850790	15890	15890	15890	15890	1
608	20240327	094000	96834900	15890	15890	15890	15890	37
609	20240327	093900	96246970	15890	15800	15890	15800	467
610	20240327	093800	88868280	15800	15800	15800	15800	1
611	20240327	093700	88852480	15800	15800	15800	15800	33
612	20240327	093600	88331080	15810	15830	15830	15810	500
613	20240327	093500	80425510	15890	15890	15890	15890	0
614	20240327	093400	80425510	15890	15840	15890	15830	32
615	20240327	093300	79918060	15860	15860	15860	15860	0
616	20240327	093200	79918060	15860	15860	15860	15860	1
617	20240327	093100	79902200	15850	15890	15890	15850	622
618	20240327	093000	70029690	15890	15890	15890	15890	3
619	20240327	092900	69982020	15910	15910	15910	15910	9
620	20240327	092800	69838830	15910	15910	15910	15910	0
621	20240327	092700	69838830	15910	15910	15910	15910	1
622	20240327	092600	69822920	15920	15920	15920	15920	100
623	20240327	092500	68230920	15920	15920	15920	15920	106
624	20240327	092400	66543400	15920	15920	15920	15920	0
625	20240327	092300	66543400	15920	15920	15920	15920	0
626	20240327	092200	66543400	15920	15900	15920	15900	1000
627	20240327	092100	50633120	15920	15920	15920	15920	10
628	20240327	092000	50473920	15900	15940	15940	15900	184
629	20240327	091900	47548080	15940	15940	15940	15940	14
630	20240327	091800	47324920	15940	15950	15950	15940	2
631	20240327	091700	47293030	15950	15950	15950	15950	0
632	20240327	091600	47293030	15950	15950	15950	15950	0
633	20240327	091500	47293030	15950	15950	15950	15950	1
634	20240327	091400	47277080	15950	15950	15950	15950	0
635	20240327	091300	47277080	15950	15950	15950	15950	0
636	20240327	091200	47277080	15950	15950	15950	15950	0
637	20240327	091100	47277080	15950	15950	15950	15950	16
638	20240327	091000	47021880	15960	15960	15960	15960	394
639	20240327	090900	40733640	15970	15960	15970	15960	789
640	20240327	090800	28139610	15960	15970	15970	15960	134
641	20240327	090700	25999650	15970	15970	15970	15970	10
642	20240327	090600	25839950	15960	15960	15960	15960	0
643	20240327	090500	25839950	15960	15960	15960	15960	48
644	20240327	090400	25073870	16070	16070	16070	16070	66
645	20240327	090300	24013250	16100	16080	16100	16080	500
646	20240327	090200	15965310	16090	15950	16090	15870	40
647	20240327	090100	15323330	15950	15910	15950	15810	207
648	20240327	090000	12043870	15910	15910	15910	15910	757