KissMeData/249420/min/candle-20240313.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240313	204700	838602840	15830	15830	15830	15830	507
3	20240313	204600	838602840	15830	15830	15830	15830	0
4	20240313	204500	838602840	15830	15830	15830	15830	0
5	20240313	204400	838602840	15830	15830	15830	15830	0
6	20240313	204300	838602840	15830	15830	15830	15830	0
7	20240313	204200	838602840	15830	15830	15830	15830	0
8	20240313	204100	838602840	15830	15830	15830	15830	0
9	20240313	204000	838602840	15830	15830	15830	15830	0
10	20240313	203900	838602840	15830	15830	15830	15830	0
11	20240313	203800	838602840	15830	15830	15830	15830	0
12	20240313	203700	838602840	15830	15830	15830	15830	0
13	20240313	203600	838602840	15830	15830	15830	15830	0
14	20240313	203500	838602840	15830	15830	15830	15830	0
15	20240313	203400	838602840	15830	15830	15830	15830	0
16	20240313	203300	838602840	15830	15830	15830	15830	0
17	20240313	203200	838602840	15830	15830	15830	15830	0
18	20240313	203100	838602840	15830	15830	15830	15830	0
19	20240313	203000	838602840	15830	15830	15830	15830	0
20	20240313	202900	838602840	15830	15830	15830	15830	0
21	20240313	202800	838602840	15830	15830	15830	15830	0
22	20240313	202700	838602840	15830	15830	15830	15830	0
23	20240313	202600	838602840	15830	15830	15830	15830	0
24	20240313	202500	838602840	15830	15830	15830	15830	0
25	20240313	202400	838602840	15830	15830	15830	15830	0
26	20240313	202300	838602840	15830	15830	15830	15830	0
27	20240313	202200	838602840	15830	15830	15830	15830	0
28	20240313	202100	838602840	15830	15830	15830	15830	0
29	20240313	202000	838602840	15830	15830	15830	15830	0
30	20240313	201900	838602840	15830	15830	15830	15830	0
31	20240313	201800	838602840	15830	15830	15830	15830	0
32	20240313	201700	838602840	15830	15830	15830	15830	507
33	20240313	201600	838602840	15830	15830	15830	15830	0
34	20240313	201500	838602840	15830	15830	15830	15830	0
35	20240313	201400	838602840	15830	15830	15830	15830	0
36	20240313	201300	838602840	15830	15830	15830	15830	0
37	20240313	201200	838602840	15830	15830	15830	15830	0
38	20240313	201100	838602840	15830	15830	15830	15830	0
39	20240313	201000	838602840	15830	15830	15830	15830	0
40	20240313	200900	838602840	15830	15830	15830	15830	0
41	20240313	200800	838602840	15830	15830	15830	15830	0
42	20240313	200700	838602840	15830	15830	15830	15830	0
43	20240313	200600	838602840	15830	15830	15830	15830	0
44	20240313	200500	838602840	15830	15830	15830	15830	0
45	20240313	200400	838602840	15830	15830	15830	15830	0
46	20240313	200300	838602840	15830	15830	15830	15830	0
47	20240313	200200	838602840	15830	15830	15830	15830	0
48	20240313	200100	838602840	15830	15830	15830	15830	0
49	20240313	200000	838602840	15830	15830	15830	15830	0
50	20240313	195900	838602840	15830	15830	15830	15830	0
51	20240313	195800	838602840	15830	15830	15830	15830	0
52	20240313	195700	838602840	15830	15830	15830	15830	0
53	20240313	195600	838602840	15830	15830	15830	15830	0
54	20240313	195500	838602840	15830	15830	15830	15830	0
55	20240313	195400	838602840	15830	15830	15830	15830	0
56	20240313	195300	838602840	15830	15830	15830	15830	0
57	20240313	195200	838602840	15830	15830	15830	15830	0
58	20240313	195100	838602840	15830	15830	15830	15830	0
59	20240313	195000	838602840	15830	15830	15830	15830	0
60	20240313	194900	838602840	15830	15830	15830	15830	0
61	20240313	194800	838602840	15830	15830	15830	15830	0
62	20240313	194700	838602840	15830	15830	15830	15830	507
63	20240313	194600	838602840	15830	15830	15830	15830	0
64	20240313	194500	838602840	15830	15830	15830	15830	0
65	20240313	194400	838602840	15830	15830	15830	15830	0
66	20240313	194300	838602840	15830	15830	15830	15830	0
67	20240313	194200	838602840	15830	15830	15830	15830	0
68	20240313	194100	838602840	15830	15830	15830	15830	0
69	20240313	194000	838602840	15830	15830	15830	15830	0
70	20240313	193900	838602840	15830	15830	15830	15830	0
71	20240313	193800	838602840	15830	15830	15830	15830	0
72	20240313	193700	838602840	15830	15830	15830	15830	0
73	20240313	193600	838602840	15830	15830	15830	15830	0
74	20240313	193500	838602840	15830	15830	15830	15830	0
75	20240313	193400	838602840	15830	15830	15830	15830	0
76	20240313	193300	838602840	15830	15830	15830	15830	0
77	20240313	193200	838602840	15830	15830	15830	15830	0
78	20240313	193100	838602840	15830	15830	15830	15830	0
79	20240313	193000	838602840	15830	15830	15830	15830	0
80	20240313	192900	838602840	15830	15830	15830	15830	0
81	20240313	192800	838602840	15830	15830	15830	15830	0
82	20240313	192700	838602840	15830	15830	15830	15830	0
83	20240313	192600	838602840	15830	15830	15830	15830	0
84	20240313	192500	838602840	15830	15830	15830	15830	0
85	20240313	192400	838602840	15830	15830	15830	15830	0
86	20240313	192300	838602840	15830	15830	15830	15830	0
87	20240313	192200	838602840	15830	15830	15830	15830	0
88	20240313	192100	838602840	15830	15830	15830	15830	0
89	20240313	192000	838602840	15830	15830	15830	15830	0
90	20240313	191900	838602840	15830	15830	15830	15830	0
91	20240313	191800	838602840	15830	15830	15830	15830	0
92	20240313	191700	838602840	15830	15830	15830	15830	507
93	20240313	191600	838602840	15830	15830	15830	15830	0
94	20240313	191500	838602840	15830	15830	15830	15830	0
95	20240313	191400	838602840	15830	15830	15830	15830	0
96	20240313	191300	838602840	15830	15830	15830	15830	0
97	20240313	191200	838602840	15830	15830	15830	15830	0
98	20240313	191100	838602840	15830	15830	15830	15830	0
99	20240313	191000	838602840	15830	15830	15830	15830	0
100	20240313	190900	838602840	15830	15830	15830	15830	0
101	20240313	190800	838602840	15830	15830	15830	15830	0
102	20240313	190700	838602840	15830	15830	15830	15830	0
103	20240313	190600	838602840	15830	15830	15830	15830	0
104	20240313	190500	838602840	15830	15830	15830	15830	0
105	20240313	190400	838602840	15830	15830	15830	15830	0
106	20240313	190300	838602840	15830	15830	15830	15830	0
107	20240313	190200	838602840	15830	15830	15830	15830	0
108	20240313	190100	838602840	15830	15830	15830	15830	0
109	20240313	190000	838602840	15830	15830	15830	15830	0
110	20240313	185900	838602840	15830	15830	15830	15830	0
111	20240313	185800	838602840	15830	15830	15830	15830	0
112	20240313	185700	838602840	15830	15830	15830	15830	0
113	20240313	185600	838602840	15830	15830	15830	15830	0
114	20240313	185500	838602840	15830	15830	15830	15830	0
115	20240313	185400	838602840	15830	15830	15830	15830	0
116	20240313	185300	838602840	15830	15830	15830	15830	0
117	20240313	185200	838602840	15830	15830	15830	15830	0
118	20240313	185100	838602840	15830	15830	15830	15830	0
119	20240313	185000	838602840	15830	15830	15830	15830	0
120	20240313	184900	838602840	15830	15830	15830	15830	0
121	20240313	184800	838602840	15830	15830	15830	15830	0
122	20240313	184700	838602840	15830	15830	15830	15830	507
123	20240313	184600	838602840	15830	15830	15830	15830	0
124	20240313	184500	838602840	15830	15830	15830	15830	0
125	20240313	184400	838602840	15830	15830	15830	15830	0
126	20240313	184300	838602840	15830	15830	15830	15830	0
127	20240313	184200	838602840	15830	15830	15830	15830	0
128	20240313	184100	838602840	15830	15830	15830	15830	0
129	20240313	184000	838602840	15830	15830	15830	15830	0
130	20240313	183900	838602840	15830	15830	15830	15830	0
131	20240313	183800	838602840	15830	15830	15830	15830	0
132	20240313	183700	838602840	15830	15830	15830	15830	0
133	20240313	183600	838602840	15830	15830	15830	15830	0
134	20240313	183500	838602840	15830	15830	15830	15830	0
135	20240313	183400	838602840	15830	15830	15830	15830	0
136	20240313	183300	838602840	15830	15830	15830	15830	0
137	20240313	183200	838602840	15830	15830	15830	15830	0
138	20240313	183100	838602840	15830	15830	15830	15830	0
139	20240313	183000	838602840	15830	15830	15830	15830	0
140	20240313	182900	838602840	15830	15830	15830	15830	0
141	20240313	182800	838602840	15830	15830	15830	15830	0
142	20240313	182700	838602840	15830	15830	15830	15830	0
143	20240313	182600	838602840	15830	15830	15830	15830	0
144	20240313	182500	838602840	15830	15830	15830	15830	0
145	20240313	182400	838602840	15830	15830	15830	15830	0
146	20240313	182300	838602840	15830	15830	15830	15830	0
147	20240313	182200	838602840	15830	15830	15830	15830	0
148	20240313	182100	838602840	15830	15830	15830	15830	0
149	20240313	182000	838602840	15830	15830	15830	15830	0
150	20240313	181900	838602840	15830	15830	15830	15830	0
151	20240313	181800	838602840	15830	15830	15830	15830	0
152	20240313	181700	838602840	15830	15830	15830	15830	507
153	20240313	181600	838602840	15830	15830	15830	15830	0
154	20240313	181500	838602840	15830	15830	15830	15830	0
155	20240313	181400	838602840	15830	15830	15830	15830	0
156	20240313	181300	838602840	15830	15830	15830	15830	0
157	20240313	181200	838602840	15830	15830	15830	15830	0
158	20240313	181100	838602840	15830	15830	15830	15830	0
159	20240313	181000	838602840	15830	15830	15830	15830	0
160	20240313	180900	838602840	15830	15830	15830	15830	0
161	20240313	180800	838602840	15830	15830	15830	15830	0
162	20240313	180700	838602840	15830	15830	15830	15830	0
163	20240313	180600	838602840	15830	15830	15830	15830	0
164	20240313	180500	838602840	15830	15830	15830	15830	0
165	20240313	180400	838602840	15830	15830	15830	15830	0
166	20240313	180300	838602840	15830	15830	15830	15830	0
167	20240313	180200	838602840	15830	15830	15830	15830	0
168	20240313	180100	838602840	15830	15830	15830	15830	0
169	20240313	180000	838602840	15830	15830	15830	15830	0
170	20240313	175900	838602840	15830	15830	15830	15830	0
171	20240313	175800	838602840	15830	15830	15830	15830	0
172	20240313	175700	838602840	15830	15830	15830	15830	0
173	20240313	175600	838602840	15830	15830	15830	15830	0
174	20240313	175500	838602840	15830	15830	15830	15830	0
175	20240313	175400	838602840	15830	15830	15830	15830	0
176	20240313	175300	838602840	15830	15830	15830	15830	0
177	20240313	175200	838602840	15830	15830	15830	15830	0
178	20240313	175100	838602840	15830	15830	15830	15830	0
179	20240313	175000	838602840	15830	15830	15830	15830	0
180	20240313	174900	838602840	15830	15830	15830	15830	0
181	20240313	174800	838602840	15830	15830	15830	15830	0
182	20240313	174700	838602840	15830	15830	15830	15830	507
183	20240313	174600	838602840	15830	15830	15830	15830	0
184	20240313	174500	838602840	15830	15830	15830	15830	0
185	20240313	174400	838602840	15830	15830	15830	15830	0
186	20240313	174300	838602840	15830	15830	15830	15830	0
187	20240313	174200	838602840	15830	15830	15830	15830	0
188	20240313	174100	838602840	15830	15830	15830	15830	0
189	20240313	174000	838602840	15830	15830	15830	15830	0
190	20240313	173900	838602840	15830	15830	15830	15830	0
191	20240313	173800	838602840	15830	15830	15830	15830	0
192	20240313	173700	838602840	15830	15830	15830	15830	0
193	20240313	173600	838602840	15830	15830	15830	15830	0
194	20240313	173500	838602840	15830	15830	15830	15830	0
195	20240313	173400	838602840	15830	15830	15830	15830	0
196	20240313	173300	838602840	15830	15830	15830	15830	0
197	20240313	173200	838602840	15830	15830	15830	15830	0
198	20240313	173100	838602840	15830	15830	15830	15830	0
199	20240313	173000	838602840	15830	15830	15830	15830	0
200	20240313	172900	838602840	15830	15830	15830	15830	0
201	20240313	172800	838602840	15830	15830	15830	15830	0
202	20240313	172700	838602840	15830	15830	15830	15830	0
203	20240313	172600	838602840	15830	15830	15830	15830	0
204	20240313	172500	838602840	15830	15830	15830	15830	0
205	20240313	172400	838602840	15830	15830	15830	15830	0
206	20240313	172300	838602840	15830	15830	15830	15830	0
207	20240313	172200	838602840	15830	15830	15830	15830	0
208	20240313	172100	838602840	15830	15830	15830	15830	0
209	20240313	172000	838602840	15830	15830	15830	15830	0
210	20240313	171900	838602840	15830	15830	15830	15830	0
211	20240313	171800	838602840	15830	15830	15830	15830	0
212	20240313	171700	838602840	15830	15830	15830	15830	507
213	20240313	171600	838602840	15830	15830	15830	15830	0
214	20240313	171500	838602840	15830	15830	15830	15830	0
215	20240313	171400	838602840	15830	15830	15830	15830	0
216	20240313	171300	838602840	15830	15830	15830	15830	0
217	20240313	171200	838602840	15830	15830	15830	15830	0
218	20240313	171100	838602840	15830	15830	15830	15830	0
219	20240313	171000	838602840	15830	15830	15830	15830	0
220	20240313	170900	838602840	15830	15830	15830	15830	0
221	20240313	170800	838602840	15830	15830	15830	15830	0
222	20240313	170700	838602840	15830	15830	15830	15830	0
223	20240313	170600	838602840	15830	15830	15830	15830	0
224	20240313	170500	838602840	15830	15830	15830	15830	0
225	20240313	170400	838602840	15830	15830	15830	15830	0
226	20240313	170300	838602840	15830	15830	15830	15830	0
227	20240313	170200	838602840	15830	15830	15830	15830	0
228	20240313	170100	838602840	15830	15830	15830	15830	0
229	20240313	170000	838602840	15830	15830	15830	15830	0
230	20240313	165900	838602840	15830	15830	15830	15830	0
231	20240313	165800	838602840	15830	15830	15830	15830	0
232	20240313	165700	838602840	15830	15830	15830	15830	0
233	20240313	165600	838602840	15830	15830	15830	15830	0
234	20240313	165500	838602840	15830	15830	15830	15830	0
235	20240313	165400	838602840	15830	15830	15830	15830	0
236	20240313	165300	838602840	15830	15830	15830	15830	0
237	20240313	165200	838602840	15830	15830	15830	15830	0
238	20240313	165100	838602840	15830	15830	15830	15830	0
239	20240313	165000	838602840	15830	15830	15830	15830	0
240	20240313	164900	838602840	15830	15830	15830	15830	0
241	20240313	164800	838602840	15830	15830	15830	15830	0
242	20240313	164700	838602840	15830	15830	15830	15830	507
243	20240313	164600	838602840	15830	15830	15830	15830	0
244	20240313	164500	838602840	15830	15830	15830	15830	0
245	20240313	164400	838602840	15830	15830	15830	15830	0
246	20240313	164300	838602840	15830	15830	15830	15830	0
247	20240313	164200	838602840	15830	15830	15830	15830	0
248	20240313	164100	838602840	15830	15830	15830	15830	0
249	20240313	164000	838602840	15830	15830	15830	15830	0
250	20240313	163900	838602840	15830	15830	15830	15830	0
251	20240313	163800	838602840	15830	15830	15830	15830	0
252	20240313	163700	838602840	15830	15830	15830	15830	0
253	20240313	163600	838602840	15830	15830	15830	15830	0
254	20240313	163500	838602840	15830	15830	15830	15830	0
255	20240313	163400	838602840	15830	15830	15830	15830	0
256	20240313	163300	838602840	15830	15830	15830	15830	0
257	20240313	163200	838602840	15830	15830	15830	15830	0
258	20240313	163100	838602840	15830	15830	15830	15830	0
259	20240313	163000	838602840	15830	15830	15830	15830	0
260	20240313	162900	838602840	15830	15830	15830	15830	0
261	20240313	162800	838602840	15830	15830	15830	15830	0
262	20240313	162700	838602840	15830	15830	15830	15830	0
263	20240313	162600	838602840	15830	15830	15830	15830	0
264	20240313	162500	838602840	15830	15830	15830	15830	0
265	20240313	162400	838602840	15830	15830	15830	15830	0
266	20240313	162300	838602840	15830	15830	15830	15830	0
267	20240313	162200	838602840	15830	15830	15830	15830	0
268	20240313	162100	838602840	15830	15830	15830	15830	0
269	20240313	162000	838602840	15830	15830	15830	15830	0
270	20240313	161900	838602840	15830	15830	15830	15830	0
271	20240313	161800	838602840	15830	15830	15830	15830	0
272	20240313	161700	838602840	15830	15830	15830	15830	507
273	20240313	161600	838602840	15830	15830	15830	15830	0
274	20240313	161500	838602840	15830	15830	15830	15830	0
275	20240313	161400	838602840	15830	15830	15830	15830	0
276	20240313	161300	838602840	15830	15830	15830	15830	0
277	20240313	161200	838602840	15830	15830	15830	15830	0
278	20240313	161100	838602840	15830	15830	15830	15830	0
279	20240313	161000	838602840	15830	15830	15830	15830	0
280	20240313	160900	838602840	15830	15830	15830	15830	0
281	20240313	160800	838602840	15830	15830	15830	15830	0
282	20240313	160700	838602840	15830	15830	15830	15830	0
283	20240313	160600	838602840	15830	15830	15830	15830	0
284	20240313	160500	838602840	15830	15830	15830	15830	0
285	20240313	160400	838602840	15830	15830	15830	15830	0
286	20240313	160300	838602840	15830	15830	15830	15830	0
287	20240313	160200	838602840	15830	15830	15830	15830	0
288	20240313	160100	838602840	15830	15830	15830	15830	0
289	20240313	160000	838602840	15830	15830	15830	15830	0
290	20240313	155900	838602840	15830	15830	15830	15830	0
291	20240313	155800	838602840	15830	15830	15830	15830	0
292	20240313	155700	838602840	15830	15830	15830	15830	0
293	20240313	155600	838602840	15830	15830	15830	15830	0
294	20240313	155500	838602840	15830	15830	15830	15830	0
295	20240313	155400	838602840	15830	15830	15830	15830	0
296	20240313	155300	838602840	15830	15830	15830	15830	0
297	20240313	155200	838602840	15830	15830	15830	15830	0
298	20240313	155100	838602840	15830	15830	15830	15830	0
299	20240313	155000	838602840	15830	15830	15830	15830	0
300	20240313	154900	838602840	15830	15830	15830	15830	0
301	20240313	154800	838602840	15830	15830	15830	15830	0
302	20240313	154700	838602840	15830	15830	15830	15830	507
303	20240313	154600	838602840	15830	15830	15830	15830	0
304	20240313	154500	838602840	15830	15830	15830	15830	0
305	20240313	154400	838602840	15830	15830	15830	15830	0
306	20240313	154300	838602840	15830	15830	15830	15830	0
307	20240313	154200	838602840	15830	15830	15830	15830	0
308	20240313	154100	838602840	15830	15830	15830	15830	0
309	20240313	154000	838602840	15830	15830	15830	15830	0
310	20240313	153900	838602840	15830	15830	15830	15830	0
311	20240313	153800	838602840	15830	15830	15830	15830	0
312	20240313	153700	838602840	15830	15830	15830	15830	0
313	20240313	153600	838602840	15830	15830	15830	15830	0
314	20240313	153500	838602840	15830	15830	15830	15830	0
315	20240313	153400	838602840	15830	15830	15830	15830	0
316	20240313	153300	838602840	15830	15830	15830	15830	0
317	20240313	153200	838602840	15830	15830	15830	15830	0
318	20240313	153100	838602840	15830	15830	15830	15830	0
319	20240313	153000	838602840	15830	15830	15830	15830	507
320	20240313	152900	830577030	15810	15810	15810	15810	0
321	20240313	152800	830577030	15810	15810	15810	15810	0
322	20240313	152700	830577030	15810	15810	15810	15810	0
323	20240313	152600	830577030	15810	15810	15810	15810	0
324	20240313	152500	830577030	15810	15810	15810	15810	0
325	20240313	152400	830577030	15810	15810	15810	15810	0
326	20240313	152300	830577030	15810	15810	15810	15810	0
327	20240313	152200	830577030	15810	15810	15810	15810	0
328	20240313	152100	830577030	15810	15810	15810	15810	0
329	20240313	152000	830577030	15810	15810	15810	15810	0
330	20240313	151900	830577030	15810	15810	15830	15810	1090
331	20240313	151800	813335220	15800	15800	15800	15800	22
332	20240313	151700	812987620	15800	15810	15810	15800	17
333	20240313	151600	812718870	15800	15800	15800	15800	15
334	20240313	151500	812481870	15810	15800	15810	15800	30
335	20240313	151400	812007770	15800	15800	15800	15800	43
336	20240313	151300	811328370	15790	15790	15790	15790	40
337	20240313	151200	810696770	15790	15790	15790	15790	31
338	20240313	151100	810207280	15800	15800	15800	15800	23
339	20240313	151000	809843880	15800	15800	15800	15800	13
340	20240313	150900	809638480	15800	15800	15800	15800	0
341	20240313	150800	809638480	15800	15800	15800	15800	52
342	20240313	150700	808816880	15800	15800	15810	15800	75
343	20240313	150600	807631380	15800	15800	15800	15800	0
344	20240313	150500	807631380	15800	15800	15800	15800	392
345	20240313	150400	801437780	15800	15800	15800	15800	2
346	20240313	150300	801406180	15810	15810	15810	15810	672
347	20240313	150200	790781860	15810	15810	15810	15810	539
348	20240313	150100	782260270	15800	15800	15800	15800	0
349	20240313	150000	782260270	15800	15800	15800	15800	625
350	20240313	145900	772385270	15800	15800	15800	15800	93
351	20240313	145800	770915870	15800	15800	15800	15800	10
352	20240313	145700	770757870	15800	15800	15800	15800	281
353	20240313	145600	766318070	15810	15800	15810	15800	14
354	20240313	145500	766096780	15810	15810	15810	15810	50
355	20240313	145400	765306280	15810	15810	15810	15810	0
356	20240313	145300	765306280	15810	15810	15810	15810	0
357	20240313	145200	765306280	15810	15810	15810	15810	10
358	20240313	145100	765148180	15810	15800	15810	15800	11
359	20240313	145000	764974370	15810	15810	15810	15810	28
360	20240313	144900	764531690	15800	15800	15800	15800	50
361	20240313	144800	763741690	15800	15800	15800	15800	250
362	20240313	144700	759791690	15800	15800	15800	15800	64
363	20240313	144600	758780490	15810	15810	15810	15810	29
364	20240313	144500	758322000	15810	15810	15810	15810	0
365	20240313	144400	758322000	15810	15810	15810	15810	0
366	20240313	144300	758322000	15810	15810	15810	15810	12
367	20240313	144200	758132280	15800	15800	15800	15800	10
368	20240313	144100	757974280	15780	15780	15780	15780	0
369	20240313	144000	757974280	15780	15780	15780	15780	23
370	20240313	143900	757611340	15810	15810	15810	15810	28
371	20240313	143800	757168660	15810	15810	15810	15810	58
372	20240313	143700	756251680	15810	15810	15810	15810	0
373	20240313	143600	756251680	15810	15810	15810	15810	1
374	20240313	143500	756235870	15780	15780	15780	15780	0
375	20240313	143400	756235870	15780	15780	15780	15780	5
376	20240313	143300	756156970	15780	15800	15800	15780	119
377	20240313	143200	754279130	15800	15800	15800	15800	1
378	20240313	143100	754263330	15810	15810	15810	15810	0
379	20240313	143000	754263330	15810	15810	15810	15810	7
380	20240313	142900	754152660	15810	15810	15810	15810	1
381	20240313	142800	754136850	15800	15800	15800	15800	151
382	20240313	142700	751751050	15780	15780	15780	15780	0
383	20240313	142600	751751050	15780	15780	15780	15780	8
384	20240313	142500	751624810	15780	15790	15790	15780	100
385	20240313	142400	750046170	15780	15780	15780	15780	0
386	20240313	142300	750046170	15780	15770	15780	15760	185
387	20240313	142200	747128870	15770	15770	15770	15770	264
388	20240313	142100	742965590	15770	15770	15770	15770	0
389	20240313	142000	742965590	15770	15770	15770	15770	1
390	20240313	141900	742949820	15770	15790	15790	15770	66
391	20240313	141800	741907700	15790	15790	15790	15790	0
392	20240313	141700	741907700	15790	15790	15790	15790	0
393	20240313	141600	741907700	15790	15810	15810	15790	96
394	20240313	141500	740390590	15810	15810	15810	15810	0
395	20240313	141400	740390590	15810	15810	15810	15810	77
396	20240313	141300	739173220	15820	15820	15820	15820	10
397	20240313	141200	739015020	15820	15820	15820	15820	13
398	20240313	141100	738809360	15830	15830	15830	15830	0
399	20240313	141000	738809360	15830	15830	15830	15830	1
400	20240313	140900	738793530	15820	15800	15820	15800	21
401	20240313	140800	738461710	15800	15800	15800	15800	148
402	20240313	140700	736123310	15800	15800	15800	15800	29
403	20240313	140600	735665110	15830	15830	15830	15830	0
404	20240313	140500	735665110	15830	15830	15830	15830	0
405	20240313	140400	735665110	15830	15830	15830	15830	50
406	20240313	140300	734873610	15830	15830	15830	15830	100
407	20240313	140200	733290610	15830	15830	15830	15830	7
408	20240313	140100	733179800	15830	15830	15830	15830	0
409	20240313	140000	733179800	15830	15830	15830	15830	5
410	20240313	135900	733100650	15830	15840	15840	15830	269
411	20240313	135800	728842030	15830	15830	15830	15830	209
412	20240313	135700	725533560	15830	15830	15830	15830	0
413	20240313	135600	725533560	15830	15830	15830	15830	239
414	20240313	135500	721750190	15830	15830	15830	15830	1
415	20240313	135400	721734360	15830	15830	15830	15830	0
416	20240313	135300	721734360	15830	15830	15830	15830	1000
417	20240313	135200	705904360	15830	15830	15830	15830	0
418	20240313	135100	705904360	15830	15820	15830	15820	10
419	20240313	135000	705746070	15830	15830	15830	15830	2
420	20240313	134900	705714410	15830	15820	15830	15820	5
421	20240313	134800	705635270	15830	15770	15830	15770	4234
422	20240313	134700	638803820	15760	15760	15760	15760	51
423	20240313	134600	638000060	15740	15740	15740	15740	561
424	20240313	134500	629169920	15740	15740	15740	15740	163
425	20240313	134400	626604300	15740	15740	15740	15740	0
426	20240313	134300	626604300	15740	15740	15740	15740	0
427	20240313	134200	626604300	15740	15740	15740	15740	308
428	20240313	134100	621756380	15740	15740	15740	15740	0
429	20240313	134000	621756380	15740	15740	15740	15740	5
430	20240313	133900	621677680	15740	15740	15740	15740	0
431	20240313	133800	621677680	15740	15740	15740	15740	0
432	20240313	133700	621677680	15740	15740	15740	15740	93
433	20240313	133600	620213860	15740	15740	15740	15740	300
434	20240313	133500	615491860	15760	15740	15760	15740	847
435	20240313	133400	602159940	15760	15760	15760	15760	10
436	20240313	133300	602002340	15760	15760	15760	15740	308
437	20240313	133200	597151720	15760	15760	15760	15760	0
438	20240313	133100	597151720	15760	15740	15760	15740	45
439	20240313	133000	596442820	15760	15740	15760	15730	1562
440	20240313	132900	571859440	15730	15740	15740	15730	758
441	20240313	132800	559935080	15730	15740	15740	15730	168
442	20240313	132700	557292390	15730	15730	15730	15730	0
443	20240313	132600	557292390	15730	15730	15730	15730	0
444	20240313	132500	557292390	15730	15730	15730	15730	709
445	20240313	132400	546139820	15730	15730	15730	15730	15
446	20240313	132300	545903870	15730	15740	15740	15730	248
447	20240313	132200	542001350	15740	15740	15740	15740	4
448	20240313	132100	541938390	15730	15730	15730	15730	392
449	20240313	132000	535772230	15730	15730	15730	15730	100
450	20240313	131900	534199230	15720	15720	15720	15720	0
451	20240313	131800	534199230	15720	15720	15720	15720	0
452	20240313	131700	534199230	15720	15720	15720	15720	0
453	20240313	131600	534199230	15720	15720	15720	15720	0
454	20240313	131500	534199230	15720	15730	15730	15720	808
455	20240313	131400	521494710	15730	15730	15730	15730	7
456	20240313	131300	521384600	15770	15760	15770	15720	2158
457	20240313	131200	487422480	15760	15740	15770	15730	902
458	20240313	131100	473210140	15740	15750	15750	15740	544
459	20240313	131000	464647020	15750	15750	15750	15750	51
460	20240313	130900	463843770	15750	15750	15750	15750	5
461	20240313	130800	463765020	15750	15750	15750	15750	0
462	20240313	130700	463765020	15750	15750	15750	15750	96
463	20240313	130600	462253020	15750	15750	15750	15750	0
464	20240313	130500	462253020	15750	15750	15750	15750	1
465	20240313	130400	462237270	15750	15750	15750	15750	53
466	20240313	130300	461402520	15760	15760	15760	15760	27
467	20240313	130200	460977000	15750	15760	15760	15750	59
468	20240313	130100	460047230	15760	15760	15760	15760	10
469	20240313	130000	459889630	15750	15750	15750	15750	0
470	20240313	125900	459889630	15750	15750	15750	15750	0
471	20240313	125800	459889630	15750	15760	15760	15750	150
472	20240313	125700	457525810	15760	15760	15760	15760	0
473	20240313	125600	457525810	15760	15760	15760	15760	28
474	20240313	125500	457084530	15760	15750	15760	15750	5
475	20240313	125400	457005770	15750	15750	15750	15750	0
476	20240313	125300	457005770	15750	15750	15750	15750	9
477	20240313	125200	456864020	15750	15750	15750	15750	0
478	20240313	125100	456864020	15750	15750	15750	15750	63
479	20240313	125000	455871770	15750	15750	15750	15750	1
480	20240313	124900	455856020	15740	15740	15740	15740	255
481	20240313	124800	451842320	15750	15750	15750	15750	1
482	20240313	124700	451826570	15730	15740	15740	15730	149
483	20240313	124600	449482630	15740	15750	15750	15740	146
484	20240313	124500	447184580	15750	15750	15750	15750	6
485	20240313	124400	447090080	15750	15750	15750	15750	0
486	20240313	124300	447090080	15750	15750	15750	15750	128
487	20240313	124200	445074080	15740	15740	15740	15740	311
488	20240313	124100	440178940	15750	15750	15750	15750	139
489	20240313	124000	437989690	15770	15770	15770	15770	0
490	20240313	123900	437989690	15770	15770	15770	15770	1032
491	20240313	123800	421715050	15750	15760	15760	15750	633
492	20240313	123700	411744970	15770	15770	15770	15770	2
493	20240313	123600	411713430	15780	15780	15780	15780	21
494	20240313	123500	411382050	15780	15780	15780	15780	0
495	20240313	123400	411382050	15780	15790	15790	15780	425
496	20240313	123300	404672550	15790	15790	15790	15780	10
497	20240313	123200	404514710	15790	15790	15790	15790	2
498	20240313	123100	404483130	15750	15750	15750	15750	1
499	20240313	123000	404467380	15790	15750	15790	15750	2
500	20240313	122900	404435840	15750	15770	15770	15750	234
501	20240313	122800	400749960	15760	15770	15770	15760	105
502	20240313	122700	399094790	15770	15770	15770	15770	85
503	20240313	122600	397754340	15790	15790	15790	15790	0
504	20240313	122500	397754340	15790	15780	15790	15780	10
505	20240313	122400	397596470	15770	15780	15780	15770	44
506	20240313	122300	396902580	15770	15770	15770	15770	0
507	20240313	122200	396902580	15770	15760	15770	15760	532
508	20240313	122100	388515600	15760	15760	15760	15760	2
509	20240313	122000	388484080	15760	15760	15760	15760	1
510	20240313	121900	388468320	15760	15760	15760	15760	11
511	20240313	121800	388294960	15760	15760	15760	15760	19
512	20240313	121700	387995520	15760	15810	15810	15760	152
513	20240313	121600	385599750	15760	15760	15760	15760	0
514	20240313	121500	385599750	15760	15760	15760	15760	0
515	20240313	121400	385599750	15760	15810	15810	15760	392
516	20240313	121300	379417680	15810	15810	15810	15810	0
517	20240313	121200	379417680	15810	15810	15810	15810	0
518	20240313	121100	379417680	15810	15810	15810	15810	0
519	20240313	121000	379417680	15810	15760	15810	15760	13
520	20240313	120900	379212200	15770	15770	15770	15770	0
521	20240313	120800	379212200	15770	15770	15770	15770	0
522	20240313	120700	379212200	15770	15770	15770	15770	179
523	20240313	120600	376389370	15770	15770	15770	15770	1
524	20240313	120500	376373600	15770	15760	15770	15760	12
525	20240313	120400	376184470	15760	15760	15760	15760	12
526	20240313	120300	375995350	15770	15770	15770	15770	280
527	20240313	120200	371579750	15830	15830	15830	15830	0
528	20240313	120100	371579750	15830	15830	15830	15830	0
529	20240313	120000	371579750	15830	15830	15830	15830	0
530	20240313	115900	371579750	15830	15830	15830	15830	5
531	20240313	115800	371500600	15820	15820	15820	15820	1
532	20240313	115700	371484780	15770	15770	15770	15770	0
533	20240313	115600	371484780	15770	15770	15770	15770	25
534	20240313	115500	371090530	15770	15770	15770	15770	225
535	20240313	115400	367542280	15770	15770	15770	15770	0
536	20240313	115300	367542280	15770	15770	15770	15770	0
537	20240313	115200	367542280	15770	15770	15770	15770	0
538	20240313	115100	367542280	15770	15770	15770	15770	23
539	20240313	115000	367179570	15770	15760	15770	15760	478
540	20240313	114900	359641950	15750	15760	15760	15750	32
541	20240313	114800	359137790	15770	15770	15770	15770	10
542	20240313	114700	358980090	15770	15770	15770	15770	1
543	20240313	114600	358964320	15760	15760	15760	15760	2
544	20240313	114500	358932800	15760	15770	15770	15760	254
545	20240313	114400	354929160	15770	15770	15770	15770	28
546	20240313	114300	354487600	15760	15770	15770	15760	53
547	20240313	114200	353652260	15780	15800	15800	15780	103
548	20240313	114100	352025760	15810	15820	15820	15810	172
549	20240313	114000	349306340	15820	15820	15820	15820	0
550	20240313	113900	349306340	15820	15820	15820	15820	0
551	20240313	113800	349306340	15820	15820	15820	15820	31
552	20240313	113700	348815920	15820	15820	15820	15820	0
553	20240313	113600	348815920	15820	15820	15820	15820	0
554	20240313	113500	348815920	15820	15820	15820	15820	300
555	20240313	113400	344069920	15820	15820	15820	15820	1
556	20240313	113300	344054100	15820	15820	15820	15820	0
557	20240313	113200	344054100	15820	15820	15820	15820	1
558	20240313	113100	344038280	15820	15820	15820	15820	3
559	20240313	113000	343990820	15820	15820	15820	15820	5
560	20240313	112900	343911720	15820	15820	15820	15820	0
561	20240313	112800	343911720	15820	15820	15820	15820	99
562	20240313	112700	342345540	15820	15820	15830	15820	267
563	20240313	112600	338121590	15830	15820	15830	15820	289
564	20240313	112500	333546780	15800	15800	15800	15800	76
565	20240313	112400	332345980	15800	15800	15800	15800	31
566	20240313	112300	331856180	15800	15800	15800	15800	50
567	20240313	112200	331066180	15800	15800	15800	15800	0
568	20240313	112100	331066180	15800	15800	15800	15800	0
569	20240313	112000	331066180	15800	15800	15800	15800	0
570	20240313	111900	331066180	15800	15800	15800	15800	113
571	20240313	111800	329280780	15800	15800	15800	15800	0
572	20240313	111700	329280780	15800	15800	15800	15800	30
573	20240313	111600	328806780	15770	15770	15770	15770	0
574	20240313	111500	328806780	15770	15770	15770	15770	28
575	20240313	111400	328365220	15800	15800	15800	15800	11
576	20240313	111300	328191420	15800	15800	15800	15800	0
577	20240313	111200	328191420	15800	15800	15800	15800	1
578	20240313	111100	328175620	15730	15800	15800	15730	748
579	20240313	111000	316409230	15800	15740	15800	15740	449
580	20240313	110900	309341910	15740	15740	15740	15740	0
581	20240313	110800	309341910	15740	15740	15740	15740	84
582	20240313	110700	308019750	15730	15730	15730	15730	0
583	20240313	110600	308019750	15730	15730	15730	15730	0
584	20240313	110500	308019750	15730	15800	15800	15730	1316
585	20240313	110400	287289160	15800	15800	15800	15800	210
586	20240313	110300	283971160	15800	15810	15810	15800	281
587	20240313	110200	279530770	15820	15820	15820	15820	212
588	20240313	110100	276176930	15820	15830	15830	15820	6
589	20240313	110000	276081960	15830	15820	15830	15820	5
590	20240313	105900	276002820	15820	15820	15820	15820	91
591	20240313	105800	274563200	15820	15830	15830	15820	66
592	20240313	105700	273519030	15830	15830	15830	15810	173
593	20240313	105600	270783140	15850	15850	15850	15850	0
594	20240313	105500	270783140	15850	15850	15850	15850	145
595	20240313	105400	268484890	15840	15840	15840	15840	5
596	20240313	105300	268405690	15850	15850	15850	15850	0
597	20240313	105200	268405690	15850	15850	15850	15850	0
598	20240313	105100	268405690	15850	15850	15850	15850	1
599	20240313	105000	268389840	15850	15850	15850	15850	144
600	20240313	104900	266107440	15850	15850	15850	15850	25
601	20240313	104800	265711190	15850	15840	15850	15840	5
602	20240313	104700	265631950	15850	15800	15850	15800	1874
603	20240313	104600	235960640	15770	15760	15790	15760	2168
604	20240313	104500	201781450	15750	15750	15750	15750	300
605	20240313	104400	197056450	15740	15750	15750	15740	225
606	20240313	104300	193512950	15740	15740	15740	15740	31
607	20240313	104200	193025010	15760	15760	15760	15760	0
608	20240313	104100	193025010	15760	15760	15760	15760	70
609	20240313	104000	191921810	15760	15740	15760	15740	38
610	20240313	103900	191323670	15740	15750	15750	15740	54
611	20240313	103800	190473660	15750	15750	15750	15750	0
612	20240313	103700	190473660	15750	15750	15750	15750	5
613	20240313	103600	190394910	15750	15750	15750	15750	83
614	20240313	103500	189087660	15750	15760	15760	15750	92
615	20240313	103400	187638430	15760	15760	15760	15760	0
616	20240313	103300	187638430	15760	15760	15760	15760	10
617	20240313	103200	187480830	15760	15760	15760	15760	40
618	20240313	103100	186850430	15760	15760	15760	15760	7
619	20240313	103000	186740110	15760	15760	15760	15760	6
620	20240313	102900	186645550	15760	15760	15760	15760	0
621	20240313	102800	186645550	15760	15760	15760	15760	3
622	20240313	102700	186598270	15770	15770	15770	15770	4
623	20240313	102600	186535190	15770	15770	15770	15770	7
624	20240313	102500	186424800	15720	15720	15720	15720	0
625	20240313	102400	186424800	15720	15720	15720	15720	0
626	20240313	102300	186424800	15720	15720	15720	15720	0
627	20240313	102200	186424800	15720	15720	15720	15720	0
628	20240313	102100	186424800	15720	15720	15720	15720	50
629	20240313	102000	185638800	15720	15780	15780	15720	197
630	20240313	101900	182539940	15750	15750	15750	15750	14
631	20240313	101800	182319440	15730	15730	15730	15730	33
632	20240313	101700	181800350	15720	15730	15730	15720	252
633	20240313	101600	177838880	15730	15730	15730	15730	200
634	20240313	101500	174692880	15730	15760	15760	15730	578
635	20240313	101400	165598380	15760	15760	15760	15760	1
636	20240313	101300	165582620	15740	15740	15740	15740	0
637	20240313	101200	165582620	15740	15780	15780	15740	101
638	20240313	101100	163992070	15780	15780	15780	15780	5
639	20240313	101000	163913170	15790	15790	15790	15790	1
640	20240313	100900	163897380	15740	15780	15790	15740	358
641	20240313	100800	158248480	15780	15780	15780	15780	10
642	20240313	100700	158090680	15780	15780	15780	15780	0
643	20240313	100600	158090680	15780	15780	15780	15780	10
644	20240313	100500	157932880	15780	15780	15780	15780	140
645	20240313	100400	155723680	15780	15750	15780	15750	3
646	20240313	100300	155676370	15780	15780	15780	15780	0
647	20240313	100200	155676370	15780	15780	15780	15780	48
648	20240313	100100	154918930	15790	15790	15790	15790	1
649	20240313	100000	154903140	15790	15780	15790	15780	3
650	20240313	095900	154855790	15730	15730	15730	15730	58
651	20240313	095800	153943450	15730	15730	15730	15730	106
652	20240313	095700	152276070	15730	15730	15730	15730	20
653	20240313	095600	151961470	15720	15720	15730	15720	47
654	20240313	095500	151222530	15790	15790	15790	15790	0
655	20240313	095400	151222530	15790	15740	15790	15740	276
656	20240313	095300	146870130	15740	15730	15740	15720	1849
657	20240313	095200	117788760	15740	15740	15740	15740	1
658	20240313	095100	117773020	15730	15740	15740	15730	235
659	20240313	095000	114074140	15740	15750	15750	15740	403
660	20240313	094900	107730890	15740	15750	15750	15740	345
661	20240313	094800	102300240	15740	15740	15740	15740	100
662	20240313	094700	100726240	15740	15750	15750	15740	93
663	20240313	094600	99261890	15750	15790	15790	15750	380
664	20240313	094500	93270660	15790	15790	15790	15770	28
665	20240313	094400	92829060	15790	15790	15790	15790	24
666	20240313	094300	92450100	15790	15790	15790	15790	1
667	20240313	094200	92434310	15790	15790	15790	15790	3
668	20240313	094100	92386940	15800	15800	15800	15800	0
669	20240313	094000	92386940	15800	15800	15800	15800	1
670	20240313	093900	92371140	15780	15790	15790	15780	499
671	20240313	093800	84495650	15800	15820	15820	15800	62
672	20240313	093700	83515760	15820	15820	15820	15820	6
673	20240313	093600	83420840	15820	15820	15820	15820	35
674	20240313	093500	82867140	15820	15800	15820	15800	13
675	20240313	093400	82661580	15800	15800	15800	15800	100
676	20240313	093300	81081580	15800	15800	15800	15800	30
677	20240313	093200	80607580	15800	15800	15800	15800	0
678	20240313	093100	80607580	15800	15830	15830	15800	404
679	20240313	093000	74224230	15830	15830	15830	15800	14
680	20240313	092900	74002850	15830	15830	15830	15830	31
681	20240313	092800	73512120	15800	15800	15800	15800	5
682	20240313	092700	73433120	15800	15810	15810	15800	875
683	20240313	092600	59604220	15810	15810	15830	15810	111
684	20240313	092500	57849290	15810	15810	15810	15810	2
685	20240313	092400	57817670	15810	15810	15810	15810	70
686	20240313	092300	56710970	15830	15830	15830	15830	0
687	20240313	092200	56710970	15830	15830	15830	15830	228
688	20240313	092100	53101730	15850	15820	15850	15820	371
689	20240313	092000	47226850	15810	15810	15810	15810	11
690	20240313	091900	47052940	15820	15820	15820	15820	104
691	20240313	091800	45407660	15820	15820	15820	15820	1
692	20240313	091700	45391840	15820	15820	15820	15820	0
693	20240313	091600	45391840	15820	15770	15820	15770	35
694	20240313	091500	44839640	15770	15780	15780	15770	258
695	20240313	091400	40770570	15790	15790	15790	15790	220
696	20240313	091300	37296770	15790	15790	15790	15790	5
697	20240313	091200	37217820	15780	15800	15800	15780	198
698	20240313	091100	34090770	15800	15810	15830	15800	198
699	20240313	091000	30960380	15810	15830	15830	15810	13
700	20240313	090900	30754830	15830	15830	15830	15830	57
701	20240313	090800	29852520	15830	15830	15830	15830	2
702	20240313	090700	29820860	15830	15830	15830	15830	3
703	20240313	090600	29773370	15830	15740	15830	15740	101
704	20240313	090500	28174630	15730	15730	15730	15730	1
705	20240313	090400	28158900	15720	15720	15720	15720	0
706	20240313	090300	28158900	15720	15830	15830	15720	580
707	20240313	090200	19029340	15840	15840	15840	15840	1
708	20240313	090100	19013500	15740	15840	15840	15740	219
709	20240313	090000	15552600	15850	15810	15850	15720	987