KissMeData/239610/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	201800	75368800	15650	15650	15650	15650	37
3	20240326	201700	75368800	15650	15650	15650	15650	0
4	20240326	201600	75368800	15650	15650	15650	15650	0
5	20240326	201500	75368800	15650	15650	15650	15650	0
6	20240326	201400	75368800	15650	15650	15650	15650	0
7	20240326	201300	75368800	15650	15650	15650	15650	0
8	20240326	201200	75368800	15650	15650	15650	15650	0
9	20240326	201100	75368800	15650	15650	15650	15650	0
10	20240326	201000	75368800	15650	15650	15650	15650	0
11	20240326	200900	75368800	15650	15650	15650	15650	0
12	20240326	200800	75368800	15650	15650	15650	15650	0
13	20240326	200700	75368800	15650	15650	15650	15650	0
14	20240326	200600	75368800	15650	15650	15650	15650	0
15	20240326	200500	75368800	15650	15650	15650	15650	0
16	20240326	200400	75368800	15650	15650	15650	15650	0
17	20240326	200300	75368800	15650	15650	15650	15650	0
18	20240326	200200	75368800	15650	15650	15650	15650	0
19	20240326	200100	75368800	15650	15650	15650	15650	0
20	20240326	200000	75368800	15650	15650	15650	15650	0
21	20240326	195900	75368800	15650	15650	15650	15650	0
22	20240326	195800	75368800	15650	15650	15650	15650	0
23	20240326	195700	75368800	15650	15650	15650	15650	0
24	20240326	195600	75368800	15650	15650	15650	15650	0
25	20240326	195500	75368800	15650	15650	15650	15650	0
26	20240326	195400	75368800	15650	15650	15650	15650	0
27	20240326	195300	75368800	15650	15650	15650	15650	0
28	20240326	195200	75368800	15650	15650	15650	15650	0
29	20240326	195100	75368800	15650	15650	15650	15650	0
30	20240326	195000	75368800	15650	15650	15650	15650	0
31	20240326	194900	75368800	15650	15650	15650	15650	0
32	20240326	194800	75368800	15650	15650	15650	15650	37
33	20240326	194700	75368800	15650	15650	15650	15650	0
34	20240326	194600	75368800	15650	15650	15650	15650	0
35	20240326	194500	75368800	15650	15650	15650	15650	0
36	20240326	194400	75368800	15650	15650	15650	15650	0
37	20240326	194300	75368800	15650	15650	15650	15650	0
38	20240326	194200	75368800	15650	15650	15650	15650	0
39	20240326	194100	75368800	15650	15650	15650	15650	0
40	20240326	194000	75368800	15650	15650	15650	15650	0
41	20240326	193900	75368800	15650	15650	15650	15650	0
42	20240326	193800	75368800	15650	15650	15650	15650	0
43	20240326	193700	75368800	15650	15650	15650	15650	0
44	20240326	193600	75368800	15650	15650	15650	15650	0
45	20240326	193500	75368800	15650	15650	15650	15650	0
46	20240326	193400	75368800	15650	15650	15650	15650	0
47	20240326	193300	75368800	15650	15650	15650	15650	0
48	20240326	193200	75368800	15650	15650	15650	15650	0
49	20240326	193100	75368800	15650	15650	15650	15650	0
50	20240326	193000	75368800	15650	15650	15650	15650	0
51	20240326	192900	75368800	15650	15650	15650	15650	0
52	20240326	192800	75368800	15650	15650	15650	15650	0
53	20240326	192700	75368800	15650	15650	15650	15650	0
54	20240326	192600	75368800	15650	15650	15650	15650	0
55	20240326	192500	75368800	15650	15650	15650	15650	0
56	20240326	192400	75368800	15650	15650	15650	15650	0
57	20240326	192300	75368800	15650	15650	15650	15650	0
58	20240326	192200	75368800	15650	15650	15650	15650	0
59	20240326	192100	75368800	15650	15650	15650	15650	0
60	20240326	192000	75368800	15650	15650	15650	15650	0
61	20240326	191900	75368800	15650	15650	15650	15650	0
62	20240326	191800	75368800	15650	15650	15650	15650	37
63	20240326	191700	75368800	15650	15650	15650	15650	0
64	20240326	191600	75368800	15650	15650	15650	15650	0
65	20240326	191500	75368800	15650	15650	15650	15650	0
66	20240326	191400	75368800	15650	15650	15650	15650	0
67	20240326	191300	75368800	15650	15650	15650	15650	0
68	20240326	191200	75368800	15650	15650	15650	15650	0
69	20240326	191100	75368800	15650	15650	15650	15650	0
70	20240326	191000	75368800	15650	15650	15650	15650	0
71	20240326	190900	75368800	15650	15650	15650	15650	0
72	20240326	190800	75368800	15650	15650	15650	15650	0
73	20240326	190700	75368800	15650	15650	15650	15650	0
74	20240326	190600	75368800	15650	15650	15650	15650	0
75	20240326	190500	75368800	15650	15650	15650	15650	0
76	20240326	190400	75368800	15650	15650	15650	15650	0
77	20240326	190300	75368800	15650	15650	15650	15650	0
78	20240326	190200	75368800	15650	15650	15650	15650	0
79	20240326	190100	75368800	15650	15650	15650	15650	0
80	20240326	190000	75368800	15650	15650	15650	15650	0
81	20240326	185900	75368800	15650	15650	15650	15650	0
82	20240326	185800	75368800	15650	15650	15650	15650	0
83	20240326	185700	75368800	15650	15650	15650	15650	0
84	20240326	185600	75368800	15650	15650	15650	15650	0
85	20240326	185500	75368800	15650	15650	15650	15650	0
86	20240326	185400	75368800	15650	15650	15650	15650	0
87	20240326	185300	75368800	15650	15650	15650	15650	0
88	20240326	185200	75368800	15650	15650	15650	15650	0
89	20240326	185100	75368800	15650	15650	15650	15650	0
90	20240326	185000	75368800	15650	15650	15650	15650	0
91	20240326	184900	75368800	15650	15650	15650	15650	0
92	20240326	184800	75368800	15650	15650	15650	15650	37
93	20240326	184700	75368800	15650	15650	15650	15650	0
94	20240326	184600	75368800	15650	15650	15650	15650	0
95	20240326	184500	75368800	15650	15650	15650	15650	0
96	20240326	184400	75368800	15650	15650	15650	15650	0
97	20240326	184300	75368800	15650	15650	15650	15650	0
98	20240326	184200	75368800	15650	15650	15650	15650	0
99	20240326	184100	75368800	15650	15650	15650	15650	0
100	20240326	184000	75368800	15650	15650	15650	15650	0
101	20240326	183900	75368800	15650	15650	15650	15650	0
102	20240326	183800	75368800	15650	15650	15650	15650	0
103	20240326	183700	75368800	15650	15650	15650	15650	0
104	20240326	183600	75368800	15650	15650	15650	15650	0
105	20240326	183500	75368800	15650	15650	15650	15650	0
106	20240326	183400	75368800	15650	15650	15650	15650	0
107	20240326	183300	75368800	15650	15650	15650	15650	0
108	20240326	183200	75368800	15650	15650	15650	15650	0
109	20240326	183100	75368800	15650	15650	15650	15650	0
110	20240326	183000	75368800	15650	15650	15650	15650	0
111	20240326	182900	75368800	15650	15650	15650	15650	0
112	20240326	182800	75368800	15650	15650	15650	15650	0
113	20240326	182700	75368800	15650	15650	15650	15650	0
114	20240326	182600	75368800	15650	15650	15650	15650	0
115	20240326	182500	75368800	15650	15650	15650	15650	0
116	20240326	182400	75368800	15650	15650	15650	15650	0
117	20240326	182300	75368800	15650	15650	15650	15650	0
118	20240326	182200	75368800	15650	15650	15650	15650	0
119	20240326	182100	75368800	15650	15650	15650	15650	0
120	20240326	182000	75368800	15650	15650	15650	15650	0
121	20240326	181900	75368800	15650	15650	15650	15650	0
122	20240326	181800	75368800	15650	15650	15650	15650	37
123	20240326	181700	75368800	15650	15650	15650	15650	0
124	20240326	181600	75368800	15650	15650	15650	15650	0
125	20240326	181500	75368800	15650	15650	15650	15650	0
126	20240326	181400	75368800	15650	15650	15650	15650	0
127	20240326	181300	75368800	15650	15650	15650	15650	0
128	20240326	181200	75368800	15650	15650	15650	15650	0
129	20240326	181100	75368800	15650	15650	15650	15650	0
130	20240326	181000	75368800	15650	15650	15650	15650	0
131	20240326	180900	75368800	15650	15650	15650	15650	0
132	20240326	180800	75368800	15650	15650	15650	15650	0
133	20240326	180700	75368800	15650	15650	15650	15650	0
134	20240326	180600	75368800	15650	15650	15650	15650	0
135	20240326	180500	75368800	15650	15650	15650	15650	0
136	20240326	180400	75368800	15650	15650	15650	15650	0
137	20240326	180300	75368800	15650	15650	15650	15650	0
138	20240326	180200	75368800	15650	15650	15650	15650	0
139	20240326	180100	75368800	15650	15650	15650	15650	0
140	20240326	180000	75368800	15650	15650	15650	15650	0
141	20240326	175900	75368800	15650	15650	15650	15650	0
142	20240326	175800	75368800	15650	15650	15650	15650	0
143	20240326	175700	75368800	15650	15650	15650	15650	0
144	20240326	175600	75368800	15650	15650	15650	15650	0
145	20240326	175500	75368800	15650	15650	15650	15650	0
146	20240326	175400	75368800	15650	15650	15650	15650	0
147	20240326	175300	75368800	15650	15650	15650	15650	0
148	20240326	175200	75368800	15650	15650	15650	15650	0
149	20240326	175100	75368800	15650	15650	15650	15650	0
150	20240326	175000	75368800	15650	15650	15650	15650	0
151	20240326	174900	75368800	15650	15650	15650	15650	0
152	20240326	174800	75368800	15650	15650	15650	15650	37
153	20240326	174700	75368800	15650	15650	15650	15650	0
154	20240326	174600	75368800	15650	15650	15650	15650	0
155	20240326	174500	75368800	15650	15650	15650	15650	0
156	20240326	174400	75368800	15650	15650	15650	15650	0
157	20240326	174300	75368800	15650	15650	15650	15650	0
158	20240326	174200	75368800	15650	15650	15650	15650	0
159	20240326	174100	75368800	15650	15650	15650	15650	0
160	20240326	174000	75368800	15650	15650	15650	15650	0
161	20240326	173900	75368800	15650	15650	15650	15650	0
162	20240326	173800	75368800	15650	15650	15650	15650	0
163	20240326	173700	75368800	15650	15650	15650	15650	0
164	20240326	173600	75368800	15650	15650	15650	15650	0
165	20240326	173500	75368800	15650	15650	15650	15650	0
166	20240326	173400	75368800	15650	15650	15650	15650	0
167	20240326	173300	75368800	15650	15650	15650	15650	0
168	20240326	173200	75368800	15650	15650	15650	15650	0
169	20240326	173100	75368800	15650	15650	15650	15650	0
170	20240326	173000	75368800	15650	15650	15650	15650	0
171	20240326	172900	75368800	15650	15650	15650	15650	0
172	20240326	172800	75368800	15650	15650	15650	15650	0
173	20240326	172700	75368800	15650	15650	15650	15650	0
174	20240326	172600	75368800	15650	15650	15650	15650	0
175	20240326	172500	75368800	15650	15650	15650	15650	0
176	20240326	172400	75368800	15650	15650	15650	15650	0
177	20240326	172300	75368800	15650	15650	15650	15650	0
178	20240326	172200	75368800	15650	15650	15650	15650	0
179	20240326	172100	75368800	15650	15650	15650	15650	0
180	20240326	172000	75368800	15650	15650	15650	15650	0
181	20240326	171900	75368800	15650	15650	15650	15650	0
182	20240326	171800	75368800	15650	15650	15650	15650	37
183	20240326	171700	75368800	15650	15650	15650	15650	0
184	20240326	171600	75368800	15650	15650	15650	15650	0
185	20240326	171500	75368800	15650	15650	15650	15650	0
186	20240326	171400	75368800	15650	15650	15650	15650	0
187	20240326	171300	75368800	15650	15650	15650	15650	0
188	20240326	171200	75368800	15650	15650	15650	15650	0
189	20240326	171100	75368800	15650	15650	15650	15650	0
190	20240326	171000	75368800	15650	15650	15650	15650	0
191	20240326	170900	75368800	15650	15650	15650	15650	0
192	20240326	170800	75368800	15650	15650	15650	15650	0
193	20240326	170700	75368800	15650	15650	15650	15650	0
194	20240326	170600	75368800	15650	15650	15650	15650	0
195	20240326	170500	75368800	15650	15650	15650	15650	0
196	20240326	170400	75368800	15650	15650	15650	15650	0
197	20240326	170300	75368800	15650	15650	15650	15650	0
198	20240326	170200	75368800	15650	15650	15650	15650	0
199	20240326	170100	75368800	15650	15650	15650	15650	0
200	20240326	170000	75368800	15650	15650	15650	15650	0
201	20240326	165900	75368800	15650	15650	15650	15650	0
202	20240326	165800	75368800	15650	15650	15650	15650	0
203	20240326	165700	75368800	15650	15650	15650	15650	0
204	20240326	165600	75368800	15650	15650	15650	15650	0
205	20240326	165500	75368800	15650	15650	15650	15650	0
206	20240326	165400	75368800	15650	15650	15650	15650	0
207	20240326	165300	75368800	15650	15650	15650	15650	0
208	20240326	165200	75368800	15650	15650	15650	15650	0
209	20240326	165100	75368800	15650	15650	15650	15650	0
210	20240326	165000	75368800	15650	15650	15650	15650	0
211	20240326	164900	75368800	15650	15650	15650	15650	0
212	20240326	164800	75368800	15650	15650	15650	15650	37
213	20240326	164700	75368800	15650	15650	15650	15650	0
214	20240326	164600	75368800	15650	15650	15650	15650	0
215	20240326	164500	75368800	15650	15650	15650	15650	0
216	20240326	164400	75368800	15650	15650	15650	15650	0
217	20240326	164300	75368800	15650	15650	15650	15650	0
218	20240326	164200	75368800	15650	15650	15650	15650	0
219	20240326	164100	75368800	15650	15650	15650	15650	0
220	20240326	164000	75368800	15650	15650	15650	15650	0
221	20240326	163900	75368800	15650	15650	15650	15650	0
222	20240326	163800	75368800	15650	15650	15650	15650	0
223	20240326	163700	75368800	15650	15650	15650	15650	0
224	20240326	163600	75368800	15650	15650	15650	15650	0
225	20240326	163500	75368800	15650	15650	15650	15650	0
226	20240326	163400	75368800	15650	15650	15650	15650	0
227	20240326	163300	75368800	15650	15650	15650	15650	0
228	20240326	163200	75368800	15650	15650	15650	15650	0
229	20240326	163100	75368800	15650	15650	15650	15650	0
230	20240326	163000	75368800	15650	15650	15650	15650	0
231	20240326	162900	75368800	15650	15650	15650	15650	0
232	20240326	162800	75368800	15650	15650	15650	15650	0
233	20240326	162700	75368800	15650	15650	15650	15650	0
234	20240326	162600	75368800	15650	15650	15650	15650	0
235	20240326	162500	75368800	15650	15650	15650	15650	0
236	20240326	162400	75368800	15650	15650	15650	15650	0
237	20240326	162300	75368800	15650	15650	15650	15650	0
238	20240326	162200	75368800	15650	15650	15650	15650	0
239	20240326	162100	75368800	15650	15650	15650	15650	0
240	20240326	162000	75368800	15650	15650	15650	15650	0
241	20240326	161900	75368800	15650	15650	15650	15650	0
242	20240326	161800	75368800	15650	15650	15650	15650	37
243	20240326	161700	75368800	15650	15650	15650	15650	0
244	20240326	161600	75368800	15650	15650	15650	15650	0
245	20240326	161500	75368800	15650	15650	15650	15650	0
246	20240326	161400	75368800	15650	15650	15650	15650	0
247	20240326	161300	75368800	15650	15650	15650	15650	0
248	20240326	161200	75368800	15650	15650	15650	15650	0
249	20240326	161100	75368800	15650	15650	15650	15650	0
250	20240326	161000	75368800	15650	15650	15650	15650	0
251	20240326	160900	75368800	15650	15650	15650	15650	0
252	20240326	160800	75368800	15650	15650	15650	15650	0
253	20240326	160700	75368800	15650	15650	15650	15650	0
254	20240326	160600	75368800	15650	15650	15650	15650	0
255	20240326	160500	75368800	15650	15650	15650	15650	0
256	20240326	160400	75368800	15650	15650	15650	15650	0
257	20240326	160300	75368800	15650	15650	15650	15650	0
258	20240326	160200	75368800	15650	15650	15650	15650	0
259	20240326	160100	75368800	15650	15650	15650	15650	0
260	20240326	160000	75368800	15650	15650	15650	15650	0
261	20240326	155900	75368800	15650	15650	15650	15650	0
262	20240326	155800	75368800	15650	15650	15650	15650	0
263	20240326	155700	75368800	15650	15650	15650	15650	0
264	20240326	155600	75368800	15650	15650	15650	15650	0
265	20240326	155500	75368800	15650	15650	15650	15650	0
266	20240326	155400	75368800	15650	15650	15650	15650	0
267	20240326	155300	75368800	15650	15650	15650	15650	0
268	20240326	155200	75368800	15650	15650	15650	15650	0
269	20240326	155100	75368800	15650	15650	15650	15650	0
270	20240326	155000	75368800	15650	15650	15650	15650	0
271	20240326	154900	75368800	15650	15650	15650	15650	0
272	20240326	154800	75368800	15650	15650	15650	15650	37
273	20240326	154700	75368800	15650	15650	15650	15650	0
274	20240326	154600	75368800	15650	15650	15650	15650	0
275	20240326	154500	75368800	15650	15650	15650	15650	0
276	20240326	154400	75368800	15650	15650	15650	15650	0
277	20240326	154300	75368800	15650	15650	15650	15650	0
278	20240326	154200	75368800	15650	15650	15650	15650	0
279	20240326	154100	75368800	15650	15650	15650	15650	0
280	20240326	154000	75368800	15650	15650	15650	15650	0
281	20240326	153900	75368800	15650	15650	15650	15650	0
282	20240326	153800	75368800	15650	15650	15650	15650	0
283	20240326	153700	75368800	15650	15650	15650	15650	0
284	20240326	153600	75368800	15650	15650	15650	15650	0
285	20240326	153500	75368800	15650	15650	15650	15650	0
286	20240326	153400	75368800	15650	15650	15650	15650	0
287	20240326	153300	75368800	15650	15650	15650	15650	0
288	20240326	153200	75368800	15650	15650	15650	15650	0
289	20240326	153100	75368800	15650	15650	15650	15650	0
290	20240326	153000	75368800	15650	15650	15650	15650	37
291	20240326	152900	74789750	15670	15670	15670	15670	0
292	20240326	152800	74789750	15670	15670	15670	15670	0
293	20240326	152700	74789750	15670	15670	15670	15670	0
294	20240326	152600	74789750	15670	15670	15670	15670	0
295	20240326	152500	74789750	15670	15670	15670	15670	0
296	20240326	152400	74789750	15670	15670	15670	15670	0
297	20240326	152300	74789750	15670	15670	15670	15670	0
298	20240326	152200	74789750	15670	15670	15670	15670	0
299	20240326	152100	74789750	15670	15670	15670	15670	0
300	20240326	152000	74789750	15670	15670	15670	15670	0
301	20240326	151900	74789750	15670	15670	15670	15670	0
302	20240326	151800	74789750	15670	15670	15670	15670	0
303	20240326	151700	74789750	15670	15670	15670	15670	0
304	20240326	151600	74789750	15670	15670	15670	15670	0
305	20240326	151500	74789750	15670	15670	15670	15670	0
306	20240326	151400	74789750	15670	15670	15670	15670	0
307	20240326	151300	74789750	15670	15670	15670	15670	0
308	20240326	151200	74789750	15670	15670	15670	15670	0
309	20240326	151100	74789750	15670	15420	15670	15420	15
310	20240326	151000	74556980	15700	15700	15700	15700	0
311	20240326	150900	74556980	15700	15700	15700	15700	0
312	20240326	150800	74556980	15700	15700	15700	15700	0
313	20240326	150700	74556980	15700	15700	15700	15700	0
314	20240326	150600	74556980	15700	15700	15700	15700	0
315	20240326	150500	74556980	15700	15700	15700	15700	0
316	20240326	150400	74556980	15700	15700	15700	15700	0
317	20240326	150300	74556980	15700	15700	15700	15700	0
318	20240326	150200	74556980	15700	15700	15700	15700	0
319	20240326	150100	74556980	15700	15700	15700	15700	4
320	20240326	150000	74494180	15720	15670	15720	15670	167
321	20240326	145900	71871250	15670	15310	15670	15310	236
322	20240326	145800	68253880	15310	15310	15310	15310	1
323	20240326	145700	68238570	15310	15310	15310	15310	1
324	20240326	145600	68223260	15310	15310	15310	15310	3
325	20240326	145500	68177330	15270	15270	15270	15270	0
326	20240326	145400	68177330	15270	15270	15270	15270	0
327	20240326	145300	68177330	15270	15270	15270	15270	0
328	20240326	145200	68177330	15270	15270	15270	15270	0
329	20240326	145100	68177330	15270	15270	15270	15270	0
330	20240326	145000	68177330	15270	15270	15270	15270	0
331	20240326	144900	68177330	15270	15270	15270	15270	0
332	20240326	144800	68177330	15270	15270	15270	15270	0
333	20240326	144700	68177330	15270	15270	15270	15270	0
334	20240326	144600	68177330	15270	15270	15270	15270	0
335	20240326	144500	68177330	15270	15270	15270	15270	0
336	20240326	144400	68177330	15270	15270	15270	15270	0
337	20240326	144300	68177330	15270	15270	15270	15270	0
338	20240326	144200	68177330	15270	15270	15270	15270	0
339	20240326	144100	68177330	15270	15270	15270	15270	0
340	20240326	144000	68177330	15270	15270	15270	15270	8
341	20240326	143900	68055170	15270	15270	15270	15270	0
342	20240326	143800	68055170	15270	15270	15270	15270	0
343	20240326	143700	68055170	15270	15270	15270	15270	0
344	20240326	143600	68055170	15270	15270	15270	15270	1
345	20240326	143500	68039900	15270	15270	15270	15270	6
346	20240326	143400	67948280	15270	15270	15270	15270	0
347	20240326	143300	67948280	15270	15270	15270	15270	0
348	20240326	143200	67948280	15270	15270	15270	15270	0
349	20240326	143100	67948280	15270	15270	15270	15270	0
350	20240326	143000	67948280	15270	15270	15270	15270	0
351	20240326	142900	67948280	15270	15270	15270	15270	0
352	20240326	142800	67948280	15270	15270	15270	15270	0
353	20240326	142700	67948280	15270	15270	15270	15270	0
354	20240326	142600	67948280	15270	15250	15270	15250	76
355	20240326	142500	66788530	15210	15210	15210	15210	0
356	20240326	142400	66788530	15210	15210	15210	15210	0
357	20240326	142300	66788530	15210	15210	15210	15210	0
358	20240326	142200	66788530	15210	15210	15210	15210	0
359	20240326	142100	66788530	15210	15240	15240	15210	319
360	20240326	142000	61935140	15250	15250	15250	15250	0
361	20240326	141900	61935140	15250	15250	15250	15250	0
362	20240326	141800	61935140	15250	15250	15250	15250	2
363	20240326	141700	61904640	15250	15250	15250	15250	0
364	20240326	141600	61904640	15250	15250	15250	15250	0
365	20240326	141500	61904640	15250	15250	15250	15250	0
366	20240326	141400	61904640	15250	15260	15260	15250	10
367	20240326	141300	61752130	15270	15270	15270	15270	0
368	20240326	141200	61752130	15270	15270	15270	15270	0
369	20240326	141100	61752130	15270	15270	15270	15270	1
370	20240326	141000	61736860	15250	15250	15250	15250	0
371	20240326	140900	61736860	15250	15250	15250	15250	0
372	20240326	140800	61736860	15250	15250	15250	15250	0
373	20240326	140700	61736860	15250	15250	15250	15250	0
374	20240326	140600	61736860	15250	15250	15250	15250	0
375	20240326	140500	61736860	15250	15250	15250	15250	0
376	20240326	140400	61736860	15250	15260	15260	15250	19
377	20240326	140300	61447090	15270	15270	15270	15270	3
378	20240326	140200	61401280	15280	15280	15280	15280	2
379	20240326	140100	61370720	15280	15280	15280	15280	0
380	20240326	140000	61370720	15280	15280	15280	15280	5
381	20240326	135900	61294320	15280	15280	15280	15280	2
382	20240326	135800	61263760	15280	15280	15280	15280	1
383	20240326	135700	61248480	15250	15250	15250	15250	0
384	20240326	135600	61248480	15250	15250	15250	15250	29
385	20240326	135500	60806230	15250	15250	15250	15250	0
386	20240326	135400	60806230	15250	15250	15250	15250	0
387	20240326	135300	60806230	15250	15250	15250	15250	0
388	20240326	135200	60806230	15250	15250	15250	15250	5
389	20240326	135100	60729980	15250	15250	15250	15250	0
390	20240326	135000	60729980	15250	15300	15300	15250	269
391	20240326	134900	56627060	15310	15310	15310	15310	0
392	20240326	134800	56627060	15310	15310	15310	15310	0
393	20240326	134700	56627060	15310	15310	15310	15310	0
394	20240326	134600	56627060	15310	15310	15310	15310	0
395	20240326	134500	56627060	15310	15310	15310	15310	1
396	20240326	134400	56611750	15300	15300	15300	15300	0
397	20240326	134300	56611750	15300	15300	15300	15300	5
398	20240326	134200	56535250	15300	15300	15300	15290	102
399	20240326	134100	54974670	15300	15320	15320	15300	114
400	20240326	134000	53229370	15330	15330	15330	15330	0
401	20240326	133900	53229370	15330	15330	15330	15330	34
402	20240326	133800	52708150	15320	15320	15320	15320	0
403	20240326	133700	52708150	15320	15320	15320	15320	0
404	20240326	133600	52708150	15320	15320	15320	15320	0
405	20240326	133500	52708150	15320	15320	15320	15320	0
406	20240326	133400	52708150	15320	15320	15320	15320	0
407	20240326	133300	52708150	15320	15320	15320	15320	0
408	20240326	133200	52708150	15320	15320	15320	15320	0
409	20240326	133100	52708150	15320	15320	15320	15320	24
410	20240326	133000	52340470	15320	15320	15320	15320	2
411	20240326	132900	52309830	15310	15310	15310	15310	0
412	20240326	132800	52309830	15310	15310	15310	15310	0
413	20240326	132700	52309830	15310	15320	15320	15310	64
414	20240326	132600	51329650	15320	15320	15320	15320	100
415	20240326	132500	49797650	15330	15330	15330	15330	0
416	20240326	132400	49797650	15330	15330	15330	15330	40
417	20240326	132300	49184450	15330	15330	15330	15330	0
418	20240326	132200	49184450	15330	15330	15330	15330	150
419	20240326	132100	46884950	15330	15330	15330	15330	0
420	20240326	132000	46884950	15330	15330	15330	15330	0
421	20240326	131900	46884950	15330	15330	15330	15330	100
422	20240326	131800	45351950	15320	15320	15320	15320	0
423	20240326	131700	45351950	15320	15320	15320	15320	0
424	20240326	131600	45351950	15320	15320	15320	15320	0
425	20240326	131500	45351950	15320	15320	15320	15320	0
426	20240326	131400	45351950	15320	15320	15320	15320	0
427	20240326	131300	45351950	15320	15320	15320	15320	0
428	20240326	131200	45351950	15320	15400	15400	15310	626
429	20240326	131100	35743050	15410	15410	15410	15410	0
430	20240326	131000	35743050	15410	15410	15410	15410	29
431	20240326	130900	35296160	15410	15420	15420	15410	48
432	20240326	130800	34556460	15400	15400	15400	15400	0
433	20240326	130700	34556460	15400	15400	15400	15400	0
434	20240326	130600	34556460	15400	15400	15400	15400	0
435	20240326	130500	34556460	15400	15400	15400	15400	0
436	20240326	130400	34556460	15400	15400	15400	15400	0
437	20240326	130300	34556460	15400	15400	15400	15400	0
438	20240326	130200	34556460	15400	15410	15410	15400	2
439	20240326	130100	34525650	15630	15630	15630	15630	0
440	20240326	130000	34525650	15630	15630	15630	15630	0
441	20240326	125900	34525650	15630	15630	15630	15630	0
442	20240326	125800	34525650	15630	15630	15630	15630	0
443	20240326	125700	34525650	15630	15510	15630	15400	274
444	20240326	125600	30290940	15670	15670	15670	15670	0
445	20240326	125500	30290940	15670	15670	15670	15670	0
446	20240326	125400	30290940	15670	15670	15670	15670	0
447	20240326	125300	30290940	15670	15670	15670	15670	0
448	20240326	125200	30290940	15670	15670	15670	15670	0
449	20240326	125100	30290940	15670	15670	15670	15670	0
450	20240326	125000	30290940	15670	15670	15670	15670	0
451	20240326	124900	30290940	15670	15670	15670	15670	0
452	20240326	124800	30290940	15670	15670	15670	15670	0
453	20240326	124700	30290940	15670	15670	15670	15670	0
454	20240326	124600	30290940	15670	15670	15670	15670	0
455	20240326	124500	30290940	15670	15670	15670	15670	0
456	20240326	124400	30290940	15670	15670	15670	15670	0
457	20240326	124300	30290940	15670	15670	15670	15670	0
458	20240326	124200	30290940	15670	15670	15670	15670	0
459	20240326	124100	30290940	15670	15670	15670	15670	0
460	20240326	124000	30290940	15670	15670	15670	15670	0
461	20240326	123900	30290940	15670	15670	15670	15670	0
462	20240326	123800	30290940	15670	15670	15670	15670	0
463	20240326	123700	30290940	15670	15670	15670	15670	0
464	20240326	123600	30290940	15670	15670	15670	15670	0
465	20240326	123500	30290940	15670	15670	15670	15670	0
466	20240326	123400	30290940	15670	15670	15670	15670	0
467	20240326	123300	30290940	15670	15670	15670	15670	1
468	20240326	123200	30275270	15670	15670	15670	15670	0
469	20240326	123100	30275270	15670	15670	15670	15670	1
470	20240326	123000	30259600	15460	15460	15460	15460	0
471	20240326	122900	30259600	15460	15460	15460	15460	0
472	20240326	122800	30259600	15460	15460	15460	15460	0
473	20240326	122700	30259600	15460	15460	15460	15460	0
474	20240326	122600	30259600	15460	15460	15460	15460	0
475	20240326	122500	30259600	15460	15580	15580	15460	8
476	20240326	122400	30135380	15580	15580	15580	15580	0
477	20240326	122300	30135380	15580	15580	15580	15580	0
478	20240326	122200	30135380	15580	15580	15580	15580	0
479	20240326	122100	30135380	15580	15580	15580	15580	0
480	20240326	122000	30135380	15580	15580	15580	15580	0
481	20240326	121900	30135380	15580	15560	15580	15560	3
482	20240326	121800	30088670	15550	15540	15710	15540	5
483	20240326	121700	30010450	15710	15530	15710	15530	2
484	20240326	121600	29979210	15450	15510	15510	15450	46
485	20240326	121500	29266200	15720	15720	15720	15720	0
486	20240326	121400	29266200	15720	15520	15720	15520	13
487	20240326	121300	29062040	15720	15510	15720	15510	13
488	20240326	121200	28858090	15720	15670	15720	15500	25
489	20240326	121100	28465370	15470	15470	15470	15470	1
490	20240326	121000	28449900	15750	15750	15750	15750	0
491	20240326	120900	28449900	15750	15750	15750	15750	0
492	20240326	120800	28449900	15750	15750	15750	15750	0
493	20240326	120700	28449900	15750	15750	15750	15750	0
494	20240326	120600	28449900	15750	15640	15750	15640	132
495	20240326	120500	26375720	15640	15500	15640	15450	17
496	20240326	120400	26110710	15630	15630	15630	15630	0
497	20240326	120300	26110710	15630	15630	15630	15630	0
498	20240326	120200	26110710	15630	15630	15630	15630	0
499	20240326	120100	26110710	15630	15630	15630	15630	0
500	20240326	120000	26110710	15630	15630	15630	15630	0
501	20240326	115900	26110710	15630	15630	15630	15630	0
502	20240326	115800	26110710	15630	15630	15630	15630	0
503	20240326	115700	26110710	15630	15630	15630	15630	0
504	20240326	115600	26110710	15630	15630	15630	15630	0
505	20240326	115500	26110710	15630	15630	15630	15630	0
506	20240326	115400	26110710	15630	15630	15630	15630	0
507	20240326	115300	26110710	15630	15630	15630	15630	0
508	20240326	115200	26110710	15630	15630	15630	15630	0
509	20240326	115100	26110710	15630	15500	15630	15500	2
510	20240326	115000	26079580	15500	15500	15500	15500	0
511	20240326	114900	26079580	15500	15500	15500	15500	0
512	20240326	114800	26079580	15500	15500	15500	15500	0
513	20240326	114700	26079580	15500	15500	15500	15500	0
514	20240326	114600	26079580	15500	15500	15500	15500	0
515	20240326	114500	26079580	15500	15500	15500	15500	0
516	20240326	114400	26079580	15500	15520	15520	15500	125
517	20240326	114300	24140910	15640	15640	15640	15640	0
518	20240326	114200	24140910	15640	15640	15640	15640	0
519	20240326	114100	24140910	15640	15640	15640	15640	0
520	20240326	114000	24140910	15640	15640	15640	15640	0
521	20240326	113900	24140910	15640	15640	15640	15640	0
522	20240326	113800	24140910	15640	15640	15640	15640	0
523	20240326	113700	24140910	15640	15640	15640	15640	0
524	20240326	113600	24140910	15640	15640	15640	15640	0
525	20240326	113500	24140910	15640	15640	15640	15640	0
526	20240326	113400	24140910	15640	15560	15640	15510	32
527	20240326	113300	23642900	15570	15570	15570	15570	0
528	20240326	113200	23642900	15570	15570	15570	15570	0
529	20240326	113100	23642900	15570	15570	15570	15570	0
530	20240326	113000	23642900	15570	15570	15570	15570	0
531	20240326	112900	23642900	15570	15570	15570	15570	0
532	20240326	112800	23642900	15570	15600	15600	15570	33
533	20240326	112700	23128880	15640	15640	15640	15640	0
534	20240326	112600	23128880	15640	15640	15640	15640	0
535	20240326	112500	23128880	15640	15640	15640	15640	0
536	20240326	112400	23128880	15640	15620	15640	15600	6
537	20240326	112300	23035210	15630	15630	15630	15630	0
538	20240326	112200	23035210	15630	15630	15630	15630	0
539	20240326	112100	23035210	15630	15630	15630	15630	0
540	20240326	112000	23035210	15630	15630	15630	15630	0
541	20240326	111900	23035210	15630	15630	15630	15630	0
542	20240326	111800	23035210	15630	15630	15630	15630	0
543	20240326	111700	23035210	15630	15630	15630	15630	0
544	20240326	111600	23035210	15630	15630	15630	15630	0
545	20240326	111500	23035210	15630	15630	15630	15630	115
546	20240326	111400	21237760	15630	15630	15630	15630	0
547	20240326	111300	21237760	15630	15630	15630	15630	0
548	20240326	111200	21237760	15630	15630	15630	15630	0
549	20240326	111100	21237760	15630	15630	15630	15630	0
550	20240326	111000	21237760	15630	15630	15630	15630	0
551	20240326	110900	21237760	15630	15630	15630	15630	0
552	20240326	110800	21237760	15630	15630	15630	15630	0
553	20240326	110700	21237760	15630	15630	15630	15630	0
554	20240326	110600	21237760	15630	15630	15630	15630	0
555	20240326	110500	21237760	15630	15630	15630	15630	0
556	20240326	110400	21237760	15630	15630	15630	15630	0
557	20240326	110300	21237760	15630	15630	15630	15630	0
558	20240326	110200	21237760	15630	15630	15630	15630	0
559	20240326	110100	21237760	15630	15630	15630	15630	0
560	20240326	110000	21237760	15630	15630	15630	15630	0
561	20240326	105900	21237760	15630	15630	15630	15630	0
562	20240326	105800	21237760	15630	15630	15630	15630	0
563	20240326	105700	21237760	15630	15630	15630	15630	0
564	20240326	105600	21237760	15630	15630	15630	15630	0
565	20240326	105500	21237760	15630	15630	15630	15630	0
566	20240326	105400	21237760	15630	15630	15630	15630	0
567	20240326	105300	21237760	15630	15630	15630	15630	1
568	20240326	105200	21222130	15640	15640	15640	15640	0
569	20240326	105100	21222130	15640	15640	15640	15640	0
570	20240326	105000	21222130	15640	15640	15640	15640	0
571	20240326	104900	21222130	15640	15640	15640	15640	0
572	20240326	104800	21222130	15640	15640	15640	15640	0
573	20240326	104700	21222130	15640	15640	15640	15640	0
574	20240326	104600	21222130	15640	15640	15640	15640	0
575	20240326	104500	21222130	15640	15640	15640	15640	0
576	20240326	104400	21222130	15640	15640	15640	15640	2
577	20240326	104300	21190850	15640	15640	15640	15640	0
578	20240326	104200	21190850	15640	15640	15640	15640	0
579	20240326	104100	21190850	15640	15640	15640	15640	0
580	20240326	104000	21190850	15640	15640	15640	15640	0
581	20240326	103900	21190850	15640	15640	15640	15640	0
582	20240326	103800	21190850	15640	15640	15640	15640	0
583	20240326	103700	21190850	15640	15640	15640	15640	0
584	20240326	103600	21190850	15640	15640	15640	15640	0
585	20240326	103500	21190850	15640	15640	15640	15640	2
586	20240326	103400	21159570	15640	15640	15640	15640	1
587	20240326	103300	21143930	15680	15680	15680	15680	0
588	20240326	103200	21143930	15680	15680	15680	15680	0
589	20240326	103100	21143930	15680	15680	15680	15680	0
590	20240326	103000	21143930	15680	15680	15680	15680	0
591	20240326	102900	21143930	15680	15680	15680	15680	0
592	20240326	102800	21143930	15680	15680	15680	15680	0
593	20240326	102700	21143930	15680	15680	15680	15680	0
594	20240326	102600	21143930	15680	15680	15680	15680	0
595	20240326	102500	21143930	15680	15680	15680	15680	0
596	20240326	102400	21143930	15680	15680	15680	15680	0
597	20240326	102300	21143930	15680	15680	15680	15680	2
598	20240326	102200	21112570	15640	15640	15640	15640	0
599	20240326	102100	21112570	15640	15640	15640	15640	0
600	20240326	102000	21112570	15640	15640	15640	15640	0
601	20240326	101900	21112570	15640	15640	15640	15640	0
602	20240326	101800	21112570	15640	15640	15640	15640	0
603	20240326	101700	21112570	15640	15640	15640	15640	0
604	20240326	101600	21112570	15640	15640	15640	15640	0
605	20240326	101500	21112570	15640	15640	15640	15640	1
606	20240326	101400	21096930	15740	15740	15740	15740	0
607	20240326	101300	21096930	15740	15740	15740	15740	0
608	20240326	101200	21096930	15740	15740	15740	15740	0
609	20240326	101100	21096930	15740	15740	15740	15740	0
610	20240326	101000	21096930	15740	15740	15740	15740	0
611	20240326	100900	21096930	15740	15740	15740	15740	1
612	20240326	100800	21081190	15740	15740	15740	15740	0
613	20240326	100700	21081190	15740	15740	15740	15740	0
614	20240326	100600	21081190	15740	15740	15740	15740	0
615	20240326	100500	21081190	15740	15740	15740	15740	0
616	20240326	100400	21081190	15740	15740	15740	15740	0
617	20240326	100300	21081190	15740	15740	15740	15740	0
618	20240326	100200	21081190	15740	15740	15740	15740	0
619	20240326	100100	21081190	15740	15740	15740	15740	0
620	20240326	100000	21081190	15740	15740	15740	15740	1
621	20240326	095900	21065450	15740	15740	15740	15740	20
622	20240326	095800	20750650	15750	15750	15750	15750	0
623	20240326	095700	20750650	15750	15750	15750	15750	0
624	20240326	095600	20750650	15750	15750	15750	15750	0
625	20240326	095500	20750650	15750	15750	15750	15750	0
626	20240326	095400	20750650	15750	15750	15750	15750	0
627	20240326	095300	20750650	15750	15750	15750	15750	0
628	20240326	095200	20750650	15750	15750	15750	15750	0
629	20240326	095100	20750650	15750	15750	15750	15750	0
630	20240326	095000	20750650	15750	15750	15750	15750	0
631	20240326	094900	20750650	15750	15750	15750	15750	0
632	20240326	094800	20750650	15750	15750	15750	15750	0
633	20240326	094700	20750650	15750	15750	15750	15750	0
634	20240326	094600	20750650	15750	15750	15750	15750	0
635	20240326	094500	20750650	15750	15750	15750	15750	0
636	20240326	094400	20750650	15750	15750	15750	15750	0
637	20240326	094300	20750650	15750	15750	15750	15750	0
638	20240326	094200	20750650	15750	15750	15750	15750	0
639	20240326	094100	20750650	15750	15750	15750	15750	0
640	20240326	094000	20750650	15750	15750	15750	15750	0
641	20240326	093900	20750650	15750	15750	15750	15750	0
642	20240326	093800	20750650	15750	15750	15750	15750	0
643	20240326	093700	20750650	15750	15750	15750	15750	0
644	20240326	093600	20750650	15750	15750	15750	15750	100
645	20240326	093500	19175650	15750	15750	15750	15750	0
646	20240326	093400	19175650	15750	15750	15750	15750	0
647	20240326	093300	19175650	15750	15750	15750	15750	0
648	20240326	093200	19175650	15750	15750	15750	15750	0
649	20240326	093100	19175650	15750	15750	15750	15750	0
650	20240326	093000	19175650	15750	15750	15750	15750	1
651	20240326	092900	19159900	15760	15760	15760	15760	0
652	20240326	092800	19159900	15760	15760	15760	15760	1
653	20240326	092700	19144140	15760	15760	15760	15760	0
654	20240326	092600	19144140	15760	15760	15760	15760	0
655	20240326	092500	19144140	15760	15760	15760	15760	0
656	20240326	092400	19144140	15760	15760	15760	15760	0
657	20240326	092300	19144140	15760	15760	15760	15760	0
658	20240326	092200	19144140	15760	15760	15760	15760	0
659	20240326	092100	19144140	15760	15750	15760	15750	6
660	20240326	092000	19049590	15770	15770	15770	15770	0
661	20240326	091900	19049590	15770	15770	15770	15770	0
662	20240326	091800	19049590	15770	15770	15770	15770	0
663	20240326	091700	19049590	15770	15770	15770	15770	0
664	20240326	091600	19049590	15770	15770	15770	15770	27
665	20240326	091500	18623800	15770	15770	15770	15770	1
666	20240326	091400	18608030	15570	15570	15570	15570	3
667	20240326	091300	18561320	15770	15770	15770	15770	0
668	20240326	091200	18561320	15770	15770	15770	15770	0
669	20240326	091100	18561320	15770	15770	15770	15770	1
670	20240326	091000	18545550	15550	15550	15550	15550	0
671	20240326	090900	18545550	15550	15550	15550	15550	0
672	20240326	090800	18545550	15550	15550	15550	15550	45
673	20240326	090700	17845800	15550	15550	15550	15550	0
674	20240326	090600	17845800	15550	15580	15580	15550	24
675	20240326	090500	17472310	15620	15650	15650	15620	212
676	20240326	090400	14160790	15800	15800	15800	15800	0
677	20240326	090300	14160790	15800	15770	15800	15770	30
678	20240326	090200	13687150	15800	15800	15800	15800	0
679	20240326	090100	13687150	15800	15800	15800	15800	0
680	20240326	090000	13687150	15800	15910	15930	15800	861