KissMeData/361390/min/candle-20240306.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240306	211600	410362670	15770	15770	15770	15770	66
3	20240306	211500	410362670	15770	15770	15770	15770	0
4	20240306	211400	410362670	15770	15770	15770	15770	0
5	20240306	211300	410362670	15770	15770	15770	15770	0
6	20240306	211200	410362670	15770	15770	15770	15770	0
7	20240306	211100	410362670	15770	15770	15770	15770	0
8	20240306	211000	410362670	15770	15770	15770	15770	0
9	20240306	210900	410362670	15770	15770	15770	15770	0
10	20240306	210800	410362670	15770	15770	15770	15770	0
11	20240306	210700	410362670	15770	15770	15770	15770	0
12	20240306	210600	410362670	15770	15770	15770	15770	0
13	20240306	210500	410362670	15770	15770	15770	15770	0
14	20240306	210400	410362670	15770	15770	15770	15770	0
15	20240306	210300	410362670	15770	15770	15770	15770	0
16	20240306	210200	410362670	15770	15770	15770	15770	0
17	20240306	210100	410362670	15770	15770	15770	15770	0
18	20240306	210000	410362670	15770	15770	15770	15770	0
19	20240306	205900	410362670	15770	15770	15770	15770	0
20	20240306	205800	410362670	15770	15770	15770	15770	0
21	20240306	205700	410362670	15770	15770	15770	15770	0
22	20240306	205600	410362670	15770	15770	15770	15770	0
23	20240306	205500	410362670	15770	15770	15770	15770	0
24	20240306	205400	410362670	15770	15770	15770	15770	0
25	20240306	205300	410362670	15770	15770	15770	15770	0
26	20240306	205200	410362670	15770	15770	15770	15770	0
27	20240306	205100	410362670	15770	15770	15770	15770	0
28	20240306	205000	410362670	15770	15770	15770	15770	0
29	20240306	204900	410362670	15770	15770	15770	15770	0
30	20240306	204800	410362670	15770	15770	15770	15770	0
31	20240306	204700	410362670	15770	15770	15770	15770	0
32	20240306	204600	410362670	15770	15770	15770	15770	66
33	20240306	204500	410362670	15770	15770	15770	15770	0
34	20240306	204400	410362670	15770	15770	15770	15770	0
35	20240306	204300	410362670	15770	15770	15770	15770	0
36	20240306	204200	410362670	15770	15770	15770	15770	0
37	20240306	204100	410362670	15770	15770	15770	15770	0
38	20240306	204000	410362670	15770	15770	15770	15770	0
39	20240306	203900	410362670	15770	15770	15770	15770	0
40	20240306	203800	410362670	15770	15770	15770	15770	0
41	20240306	203700	410362670	15770	15770	15770	15770	0
42	20240306	203600	410362670	15770	15770	15770	15770	0
43	20240306	203500	410362670	15770	15770	15770	15770	0
44	20240306	203400	410362670	15770	15770	15770	15770	0
45	20240306	203300	410362670	15770	15770	15770	15770	0
46	20240306	203200	410362670	15770	15770	15770	15770	0
47	20240306	203100	410362670	15770	15770	15770	15770	0
48	20240306	203000	410362670	15770	15770	15770	15770	0
49	20240306	202900	410362670	15770	15770	15770	15770	0
50	20240306	202800	410362670	15770	15770	15770	15770	0
51	20240306	202700	410362670	15770	15770	15770	15770	0
52	20240306	202600	410362670	15770	15770	15770	15770	0
53	20240306	202500	410362670	15770	15770	15770	15770	0
54	20240306	202400	410362670	15770	15770	15770	15770	0
55	20240306	202300	410362670	15770	15770	15770	15770	0
56	20240306	202200	410362670	15770	15770	15770	15770	0
57	20240306	202100	410362670	15770	15770	15770	15770	0
58	20240306	202000	410362670	15770	15770	15770	15770	0
59	20240306	201900	410362670	15770	15770	15770	15770	0
60	20240306	201800	410362670	15770	15770	15770	15770	0
61	20240306	201700	410362670	15770	15770	15770	15770	0
62	20240306	201600	410362670	15770	15770	15770	15770	66
63	20240306	201500	410362670	15770	15770	15770	15770	0
64	20240306	201400	410362670	15770	15770	15770	15770	0
65	20240306	201300	410362670	15770	15770	15770	15770	0
66	20240306	201200	410362670	15770	15770	15770	15770	0
67	20240306	201100	410362670	15770	15770	15770	15770	0
68	20240306	201000	410362670	15770	15770	15770	15770	0
69	20240306	200900	410362670	15770	15770	15770	15770	0
70	20240306	200800	410362670	15770	15770	15770	15770	0
71	20240306	200700	410362670	15770	15770	15770	15770	0
72	20240306	200600	410362670	15770	15770	15770	15770	0
73	20240306	200500	410362670	15770	15770	15770	15770	0
74	20240306	200400	410362670	15770	15770	15770	15770	0
75	20240306	200300	410362670	15770	15770	15770	15770	0
76	20240306	200200	410362670	15770	15770	15770	15770	0
77	20240306	200100	410362670	15770	15770	15770	15770	0
78	20240306	200000	410362670	15770	15770	15770	15770	0
79	20240306	195900	410362670	15770	15770	15770	15770	0
80	20240306	195800	410362670	15770	15770	15770	15770	0
81	20240306	195700	410362670	15770	15770	15770	15770	0
82	20240306	195600	410362670	15770	15770	15770	15770	0
83	20240306	195500	410362670	15770	15770	15770	15770	0
84	20240306	195400	410362670	15770	15770	15770	15770	0
85	20240306	195300	410362670	15770	15770	15770	15770	0
86	20240306	195200	410362670	15770	15770	15770	15770	0
87	20240306	195100	410362670	15770	15770	15770	15770	0
88	20240306	195000	410362670	15770	15770	15770	15770	0
89	20240306	194900	410362670	15770	15770	15770	15770	0
90	20240306	194800	410362670	15770	15770	15770	15770	0
91	20240306	194700	410362670	15770	15770	15770	15770	0
92	20240306	194600	410362670	15770	15770	15770	15770	66
93	20240306	194500	410362670	15770	15770	15770	15770	0
94	20240306	194400	410362670	15770	15770	15770	15770	0
95	20240306	194300	410362670	15770	15770	15770	15770	0
96	20240306	194200	410362670	15770	15770	15770	15770	0
97	20240306	194100	410362670	15770	15770	15770	15770	0
98	20240306	194000	410362670	15770	15770	15770	15770	0
99	20240306	193900	410362670	15770	15770	15770	15770	0
100	20240306	193800	410362670	15770	15770	15770	15770	0
101	20240306	193700	410362670	15770	15770	15770	15770	0
102	20240306	193600	410362670	15770	15770	15770	15770	0
103	20240306	193500	410362670	15770	15770	15770	15770	0
104	20240306	193400	410362670	15770	15770	15770	15770	0
105	20240306	193300	410362670	15770	15770	15770	15770	0
106	20240306	193200	410362670	15770	15770	15770	15770	0
107	20240306	193100	410362670	15770	15770	15770	15770	0
108	20240306	193000	410362670	15770	15770	15770	15770	0
109	20240306	192900	410362670	15770	15770	15770	15770	0
110	20240306	192800	410362670	15770	15770	15770	15770	0
111	20240306	192700	410362670	15770	15770	15770	15770	0
112	20240306	192600	410362670	15770	15770	15770	15770	0
113	20240306	192500	410362670	15770	15770	15770	15770	0
114	20240306	192400	410362670	15770	15770	15770	15770	0
115	20240306	192300	410362670	15770	15770	15770	15770	0
116	20240306	192200	410362670	15770	15770	15770	15770	0
117	20240306	192100	410362670	15770	15770	15770	15770	0
118	20240306	192000	410362670	15770	15770	15770	15770	0
119	20240306	191900	410362670	15770	15770	15770	15770	0
120	20240306	191800	410362670	15770	15770	15770	15770	0
121	20240306	191700	410362670	15770	15770	15770	15770	0
122	20240306	191600	410362670	15770	15770	15770	15770	66
123	20240306	191500	410362670	15770	15770	15770	15770	0
124	20240306	191400	410362670	15770	15770	15770	15770	0
125	20240306	191300	410362670	15770	15770	15770	15770	0
126	20240306	191200	410362670	15770	15770	15770	15770	0
127	20240306	191100	410362670	15770	15770	15770	15770	0
128	20240306	191000	410362670	15770	15770	15770	15770	0
129	20240306	190900	410362670	15770	15770	15770	15770	0
130	20240306	190800	410362670	15770	15770	15770	15770	0
131	20240306	190700	410362670	15770	15770	15770	15770	0
132	20240306	190600	410362670	15770	15770	15770	15770	0
133	20240306	190500	410362670	15770	15770	15770	15770	0
134	20240306	190400	410362670	15770	15770	15770	15770	0
135	20240306	190300	410362670	15770	15770	15770	15770	0
136	20240306	190200	410362670	15770	15770	15770	15770	0
137	20240306	190100	410362670	15770	15770	15770	15770	0
138	20240306	190000	410362670	15770	15770	15770	15770	0
139	20240306	185900	410362670	15770	15770	15770	15770	0
140	20240306	185800	410362670	15770	15770	15770	15770	0
141	20240306	185700	410362670	15770	15770	15770	15770	0
142	20240306	185600	410362670	15770	15770	15770	15770	0
143	20240306	185500	410362670	15770	15770	15770	15770	0
144	20240306	185400	410362670	15770	15770	15770	15770	0
145	20240306	185300	410362670	15770	15770	15770	15770	0
146	20240306	185200	410362670	15770	15770	15770	15770	0
147	20240306	185100	410362670	15770	15770	15770	15770	0
148	20240306	185000	410362670	15770	15770	15770	15770	0
149	20240306	184900	410362670	15770	15770	15770	15770	0
150	20240306	184800	410362670	15770	15770	15770	15770	0
151	20240306	184700	410362670	15770	15770	15770	15770	0
152	20240306	184600	410362670	15770	15770	15770	15770	66
153	20240306	184500	410362670	15770	15770	15770	15770	0
154	20240306	184400	410362670	15770	15770	15770	15770	0
155	20240306	184300	410362670	15770	15770	15770	15770	0
156	20240306	184200	410362670	15770	15770	15770	15770	0
157	20240306	184100	410362670	15770	15770	15770	15770	0
158	20240306	184000	410362670	15770	15770	15770	15770	0
159	20240306	183900	410362670	15770	15770	15770	15770	0
160	20240306	183800	410362670	15770	15770	15770	15770	0
161	20240306	183700	410362670	15770	15770	15770	15770	0
162	20240306	183600	410362670	15770	15770	15770	15770	0
163	20240306	183500	410362670	15770	15770	15770	15770	0
164	20240306	183400	410362670	15770	15770	15770	15770	0
165	20240306	183300	410362670	15770	15770	15770	15770	0
166	20240306	183200	410362670	15770	15770	15770	15770	0
167	20240306	183100	410362670	15770	15770	15770	15770	0
168	20240306	183000	410362670	15770	15770	15770	15770	0
169	20240306	182900	410362670	15770	15770	15770	15770	0
170	20240306	182800	410362670	15770	15770	15770	15770	0
171	20240306	182700	410362670	15770	15770	15770	15770	0
172	20240306	182600	410362670	15770	15770	15770	15770	0
173	20240306	182500	410362670	15770	15770	15770	15770	0
174	20240306	182400	410362670	15770	15770	15770	15770	0
175	20240306	182300	410362670	15770	15770	15770	15770	0
176	20240306	182200	410362670	15770	15770	15770	15770	0
177	20240306	182100	410362670	15770	15770	15770	15770	0
178	20240306	182000	410362670	15770	15770	15770	15770	0
179	20240306	181900	410362670	15770	15770	15770	15770	0
180	20240306	181800	410362670	15770	15770	15770	15770	0
181	20240306	181700	410362670	15770	15770	15770	15770	0
182	20240306	181600	410362670	15770	15770	15770	15770	66
183	20240306	181500	410362670	15770	15770	15770	15770	0
184	20240306	181400	410362670	15770	15770	15770	15770	0
185	20240306	181300	410362670	15770	15770	15770	15770	0
186	20240306	181200	410362670	15770	15770	15770	15770	0
187	20240306	181100	410362670	15770	15770	15770	15770	0
188	20240306	181000	410362670	15770	15770	15770	15770	0
189	20240306	180900	410362670	15770	15770	15770	15770	0
190	20240306	180800	410362670	15770	15770	15770	15770	0
191	20240306	180700	410362670	15770	15770	15770	15770	0
192	20240306	180600	410362670	15770	15770	15770	15770	0
193	20240306	180500	410362670	15770	15770	15770	15770	0
194	20240306	180400	410362670	15770	15770	15770	15770	0
195	20240306	180300	410362670	15770	15770	15770	15770	0
196	20240306	180200	410362670	15770	15770	15770	15770	0
197	20240306	180100	410362670	15770	15770	15770	15770	0
198	20240306	180000	410362670	15770	15770	15770	15770	0
199	20240306	175900	410362670	15770	15770	15770	15770	0
200	20240306	175800	410362670	15770	15770	15770	15770	0
201	20240306	175700	410362670	15770	15770	15770	15770	0
202	20240306	175600	410362670	15770	15770	15770	15770	0
203	20240306	175500	410362670	15770	15770	15770	15770	0
204	20240306	175400	410362670	15770	15770	15770	15770	0
205	20240306	175300	410362670	15770	15770	15770	15770	0
206	20240306	175200	410362670	15770	15770	15770	15770	0
207	20240306	175100	410362670	15770	15770	15770	15770	0
208	20240306	175000	410362670	15770	15770	15770	15770	0
209	20240306	174900	410362670	15770	15770	15770	15770	0
210	20240306	174800	410362670	15770	15770	15770	15770	0
211	20240306	174700	410362670	15770	15770	15770	15770	0
212	20240306	174600	410362670	15770	15770	15770	15770	66
213	20240306	174500	410362670	15770	15770	15770	15770	0
214	20240306	174400	410362670	15770	15770	15770	15770	0
215	20240306	174300	410362670	15770	15770	15770	15770	0
216	20240306	174200	410362670	15770	15770	15770	15770	0
217	20240306	174100	410362670	15770	15770	15770	15770	0
218	20240306	174000	410362670	15770	15770	15770	15770	0
219	20240306	173900	410362670	15770	15770	15770	15770	0
220	20240306	173800	410362670	15770	15770	15770	15770	0
221	20240306	173700	410362670	15770	15770	15770	15770	0
222	20240306	173600	410362670	15770	15770	15770	15770	0
223	20240306	173500	410362670	15770	15770	15770	15770	0
224	20240306	173400	410362670	15770	15770	15770	15770	0
225	20240306	173300	410362670	15770	15770	15770	15770	0
226	20240306	173200	410362670	15770	15770	15770	15770	0
227	20240306	173100	410362670	15770	15770	15770	15770	0
228	20240306	173000	410362670	15770	15770	15770	15770	0
229	20240306	172900	410362670	15770	15770	15770	15770	0
230	20240306	172800	410362670	15770	15770	15770	15770	0
231	20240306	172700	410362670	15770	15770	15770	15770	0
232	20240306	172600	410362670	15770	15770	15770	15770	0
233	20240306	172500	410362670	15770	15770	15770	15770	0
234	20240306	172400	410362670	15770	15770	15770	15770	0
235	20240306	172300	410362670	15770	15770	15770	15770	0
236	20240306	172200	410362670	15770	15770	15770	15770	0
237	20240306	172100	410362670	15770	15770	15770	15770	0
238	20240306	172000	410362670	15770	15770	15770	15770	0
239	20240306	171900	410362670	15770	15770	15770	15770	0
240	20240306	171800	410362670	15770	15770	15770	15770	0
241	20240306	171700	410362670	15770	15770	15770	15770	0
242	20240306	171600	410362670	15770	15770	15770	15770	66
243	20240306	171500	410362670	15770	15770	15770	15770	0
244	20240306	171400	410362670	15770	15770	15770	15770	0
245	20240306	171300	410362670	15770	15770	15770	15770	0
246	20240306	171200	410362670	15770	15770	15770	15770	0
247	20240306	171100	410362670	15770	15770	15770	15770	0
248	20240306	171000	410362670	15770	15770	15770	15770	0
249	20240306	170900	410362670	15770	15770	15770	15770	0
250	20240306	170800	410362670	15770	15770	15770	15770	0
251	20240306	170700	410362670	15770	15770	15770	15770	0
252	20240306	170600	410362670	15770	15770	15770	15770	0
253	20240306	170500	410362670	15770	15770	15770	15770	0
254	20240306	170400	410362670	15770	15770	15770	15770	0
255	20240306	170300	410362670	15770	15770	15770	15770	0
256	20240306	170200	410362670	15770	15770	15770	15770	0
257	20240306	170100	410362670	15770	15770	15770	15770	0
258	20240306	170000	410362670	15770	15770	15770	15770	0
259	20240306	165900	410362670	15770	15770	15770	15770	0
260	20240306	165800	410362670	15770	15770	15770	15770	0
261	20240306	165700	410362670	15770	15770	15770	15770	0
262	20240306	165600	410362670	15770	15770	15770	15770	0
263	20240306	165500	410362670	15770	15770	15770	15770	0
264	20240306	165400	410362670	15770	15770	15770	15770	0
265	20240306	165300	410362670	15770	15770	15770	15770	0
266	20240306	165200	410362670	15770	15770	15770	15770	0
267	20240306	165100	410362670	15770	15770	15770	15770	0
268	20240306	165000	410362670	15770	15770	15770	15770	0
269	20240306	164900	410362670	15770	15770	15770	15770	0
270	20240306	164800	410362670	15770	15770	15770	15770	0
271	20240306	164700	410362670	15770	15770	15770	15770	0
272	20240306	164600	410362670	15770	15770	15770	15770	66
273	20240306	164500	410362670	15770	15770	15770	15770	0
274	20240306	164400	410362670	15770	15770	15770	15770	0
275	20240306	164300	410362670	15770	15770	15770	15770	0
276	20240306	164200	410362670	15770	15770	15770	15770	0
277	20240306	164100	410362670	15770	15770	15770	15770	0
278	20240306	164000	410362670	15770	15770	15770	15770	0
279	20240306	163900	410362670	15770	15770	15770	15770	0
280	20240306	163800	410362670	15770	15770	15770	15770	0
281	20240306	163700	410362670	15770	15770	15770	15770	0
282	20240306	163600	410362670	15770	15770	15770	15770	0
283	20240306	163500	410362670	15770	15770	15770	15770	0
284	20240306	163400	410362670	15770	15770	15770	15770	0
285	20240306	163300	410362670	15770	15770	15770	15770	0
286	20240306	163200	410362670	15770	15770	15770	15770	0
287	20240306	163100	410362670	15770	15770	15770	15770	0
288	20240306	163000	410362670	15770	15770	15770	15770	0
289	20240306	162900	410362670	15770	15770	15770	15770	0
290	20240306	162800	410362670	15770	15770	15770	15770	0
291	20240306	162700	410362670	15770	15770	15770	15770	0
292	20240306	162600	410362670	15770	15770	15770	15770	0
293	20240306	162500	410362670	15770	15770	15770	15770	0
294	20240306	162400	410362670	15770	15770	15770	15770	0
295	20240306	162300	410362670	15770	15770	15770	15770	0
296	20240306	162200	410362670	15770	15770	15770	15770	0
297	20240306	162100	410362670	15770	15770	15770	15770	0
298	20240306	162000	410362670	15770	15770	15770	15770	0
299	20240306	161900	410362670	15770	15770	15770	15770	0
300	20240306	161800	410362670	15770	15770	15770	15770	0
301	20240306	161700	410362670	15770	15770	15770	15770	0
302	20240306	161600	410362670	15770	15770	15770	15770	66
303	20240306	161500	410362670	15770	15770	15770	15770	0
304	20240306	161400	410362670	15770	15770	15770	15770	0
305	20240306	161300	410362670	15770	15770	15770	15770	0
306	20240306	161200	410362670	15770	15770	15770	15770	0
307	20240306	161100	410362670	15770	15770	15770	15770	0
308	20240306	161000	410362670	15770	15770	15770	15770	0
309	20240306	160900	410362670	15770	15770	15770	15770	0
310	20240306	160800	410362670	15770	15770	15770	15770	0
311	20240306	160700	410362670	15770	15770	15770	15770	0
312	20240306	160600	410362670	15770	15770	15770	15770	0
313	20240306	160500	410362670	15770	15770	15770	15770	0
314	20240306	160400	410362670	15770	15770	15770	15770	0
315	20240306	160300	410362670	15770	15770	15770	15770	0
316	20240306	160200	410362670	15770	15770	15770	15770	0
317	20240306	160100	410362670	15770	15770	15770	15770	0
318	20240306	160000	410362670	15770	15770	15770	15770	0
319	20240306	155900	410362670	15770	15770	15770	15770	0
320	20240306	155800	410362670	15770	15770	15770	15770	0
321	20240306	155700	410362670	15770	15770	15770	15770	0
322	20240306	155600	410362670	15770	15770	15770	15770	0
323	20240306	155500	410362670	15770	15770	15770	15770	0
324	20240306	155400	410362670	15770	15770	15770	15770	0
325	20240306	155300	410362670	15770	15770	15770	15770	0
326	20240306	155200	410362670	15770	15770	15770	15770	0
327	20240306	155100	410362670	15770	15770	15770	15770	0
328	20240306	155000	410362670	15770	15770	15770	15770	0
329	20240306	154900	410362670	15770	15770	15770	15770	0
330	20240306	154800	410362670	15770	15770	15770	15770	0
331	20240306	154700	410362670	15770	15770	15770	15770	0
332	20240306	154600	410362670	15770	15770	15770	15770	66
333	20240306	154500	410362670	15770	15770	15770	15770	0
334	20240306	154400	410362670	15770	15770	15770	15770	0
335	20240306	154300	410362670	15770	15770	15770	15770	0
336	20240306	154200	410362670	15770	15770	15770	15770	0
337	20240306	154100	410362670	15770	15770	15770	15770	0
338	20240306	154000	410362670	15770	15770	15770	15770	0
339	20240306	153900	410362670	15770	15770	15770	15770	0
340	20240306	153800	410362670	15770	15770	15770	15770	0
341	20240306	153700	410362670	15770	15770	15770	15770	0
342	20240306	153600	410362670	15770	15770	15770	15770	0
343	20240306	153500	410362670	15770	15770	15770	15770	0
344	20240306	153400	410362670	15770	15770	15770	15770	0
345	20240306	153300	410362670	15770	15770	15770	15770	0
346	20240306	153200	410362670	15770	15770	15770	15770	0
347	20240306	153100	410362670	15770	15770	15770	15770	0
348	20240306	153000	410362670	15770	15770	15770	15770	66
349	20240306	152900	409321850	15760	15760	15760	15760	0
350	20240306	152800	409321850	15760	15760	15760	15760	0
351	20240306	152700	409321850	15760	15760	15760	15760	0
352	20240306	152600	409321850	15760	15760	15760	15760	0
353	20240306	152500	409321850	15760	15760	15760	15760	0
354	20240306	152400	409321850	15760	15760	15760	15760	0
355	20240306	152300	409321850	15760	15760	15760	15760	0
356	20240306	152200	409321850	15760	15760	15760	15760	0
357	20240306	152100	409321850	15760	15760	15760	15760	0
358	20240306	152000	409321850	15760	15760	15760	15760	0
359	20240306	151900	409321850	15760	15760	15760	15760	5
360	20240306	151800	409243050	15760	15760	15760	15760	0
361	20240306	151700	409243050	15760	15760	15760	15760	3
362	20240306	151600	409195770	15750	15750	15750	15750	0
363	20240306	151500	409195770	15750	15750	15750	15750	0
364	20240306	151400	409195770	15750	15750	15750	15750	2
365	20240306	151300	409164270	15750	15750	15750	15750	542
366	20240306	151200	400627770	15750	15750	15750	15750	4
367	20240306	151100	400564770	15750	15750	15750	15750	0
368	20240306	151000	400564770	15750	15740	15750	15740	71
369	20240306	150900	399447200	15760	15760	15760	15750	4
370	20240306	150800	399384170	15750	15750	15750	15750	1
371	20240306	150700	399368420	15760	15760	15760	15760	0
372	20240306	150600	399368420	15760	15760	15760	15760	104
373	20240306	150500	397729380	15760	15760	15760	15760	0
374	20240306	150400	397729380	15760	15760	15760	15760	0
375	20240306	150300	397729380	15760	15760	15760	15760	0
376	20240306	150200	397729380	15760	15760	15760	15760	0
377	20240306	150100	397729380	15760	15760	15760	15760	10
378	20240306	150000	397571780	15740	15740	15740	15740	10
379	20240306	145900	397414380	15730	15730	15730	15730	0
380	20240306	145800	397414380	15730	15730	15730	15730	0
381	20240306	145700	397414380	15730	15730	15730	15730	0
382	20240306	145600	397414380	15730	15730	15730	15730	11
383	20240306	145500	397241350	15730	15730	15730	15730	0
384	20240306	145400	397241350	15730	15740	15740	15730	582
385	20240306	145300	388085590	15740	15740	15740	15740	1
386	20240306	145200	388069850	15740	15740	15740	15740	0
387	20240306	145100	388069850	15740	15740	15740	15740	12
388	20240306	145000	387880970	15730	15730	15730	15730	0
389	20240306	144900	387880970	15730	15730	15730	15730	0
390	20240306	144800	387880970	15730	15730	15730	15730	2
391	20240306	144700	387849510	15730	15730	15730	15730	5
392	20240306	144600	387770860	15750	15730	15750	15730	16
393	20240306	144500	387519160	15730	15740	15740	15730	100
394	20240306	144400	385946060	15730	15730	15730	15730	58
395	20240306	144300	385033720	15730	15730	15730	15730	1
396	20240306	144200	385017990	15730	15730	15730	15730	0
397	20240306	144100	385017990	15730	15730	15730	15730	0
398	20240306	144000	385017990	15730	15730	15730	15730	0
399	20240306	143900	385017990	15730	15740	15740	15730	124
400	20240306	143800	383066870	15750	15740	15750	15740	2
401	20240306	143700	383035380	15770	15770	15770	15770	1
402	20240306	143600	383019610	15770	15770	15770	15770	0
403	20240306	143500	383019610	15770	15770	15770	15770	0
404	20240306	143400	383019610	15770	15770	15770	15770	10
405	20240306	143300	382861910	15770	15770	15770	15770	20
406	20240306	143200	382546510	15770	15770	15770	15770	0
407	20240306	143100	382546510	15770	15770	15770	15770	0
408	20240306	143000	382546510	15770	15770	15770	15770	0
409	20240306	142900	382546510	15770	15760	15770	15760	237
410	20240306	142800	378810290	15750	15750	15750	15750	100
411	20240306	142700	377235290	15730	15730	15730	15730	9
412	20240306	142600	377093720	15750	15750	15750	15750	30
413	20240306	142500	376621220	15750	15750	15750	15750	0
414	20240306	142400	376621220	15750	15750	15750	15750	0
415	20240306	142300	376621220	15750	15750	15750	15750	10
416	20240306	142200	376463720	15750	15750	15750	15750	0
417	20240306	142100	376463720	15750	15750	15750	15750	0
418	20240306	142000	376463720	15750	15750	15750	15750	0
419	20240306	141900	376463720	15750	15750	15750	15750	0
420	20240306	141800	376463720	15750	15750	15750	15750	0
421	20240306	141700	376463720	15750	15750	15750	15750	0
422	20240306	141600	376463720	15750	15750	15750	15750	0
423	20240306	141500	376463720	15750	15750	15750	15750	0
424	20240306	141400	376463720	15750	15750	15750	15750	0
425	20240306	141300	376463720	15750	15750	15750	15750	0
426	20240306	141200	376463720	15750	15750	15750	15750	0
427	20240306	141100	376463720	15750	15750	15750	15750	21
428	20240306	141000	376132970	15750	15750	15750	15750	0
429	20240306	140900	376132970	15750	15750	15750	15750	0
430	20240306	140800	376132970	15750	15750	15750	15750	0
431	20240306	140700	376132970	15750	15750	15750	15750	0
432	20240306	140600	376132970	15750	15750	15750	15750	0
433	20240306	140500	376132970	15750	15750	15750	15750	0
434	20240306	140400	376132970	15750	15750	15750	15750	0
435	20240306	140300	376132970	15750	15730	15750	15730	10
436	20240306	140200	375975490	15730	15730	15730	15730	56
437	20240306	140100	375094610	15730	15730	15730	15730	0
438	20240306	140000	375094610	15730	15730	15730	15730	0
439	20240306	135900	375094610	15730	15730	15730	15730	0
440	20240306	135800	375094610	15730	15740	15740	15730	325
441	20240306	135700	369982090	15740	15740	15740	15740	51
442	20240306	135600	369179350	15750	15750	15750	15750	0
443	20240306	135500	369179350	15750	15750	15750	15750	0
444	20240306	135400	369179350	15750	15750	15750	15750	2
445	20240306	135300	369147850	15750	15750	15750	15750	2
446	20240306	135200	369116350	15750	15750	15750	15750	0
447	20240306	135100	369116350	15750	15750	15750	15750	0
448	20240306	135000	369116350	15750	15750	15750	15750	0
449	20240306	134900	369116350	15750	15750	15750	15750	1
450	20240306	134800	369100600	15750	15750	15750	15750	0
451	20240306	134700	369100600	15750	15750	15750	15750	1
452	20240306	134600	369084850	15750	15750	15750	15750	2
453	20240306	134500	369053350	15750	15750	15750	15750	2
454	20240306	134400	369021850	15730	15730	15730	15730	0
455	20240306	134300	369021850	15730	15730	15730	15730	0
456	20240306	134200	369021850	15730	15730	15730	15730	3
457	20240306	134100	368974660	15730	15730	15730	15730	3
458	20240306	134000	368927470	15730	15740	15740	15730	95
459	20240306	133900	367432190	15740	15740	15740	15740	10
460	20240306	133800	367274790	15740	15740	15740	15740	0
461	20240306	133700	367274790	15740	15740	15740	15740	0
462	20240306	133600	367274790	15740	15740	15740	15740	10
463	20240306	133500	367117390	15740	15740	15740	15740	1
464	20240306	133400	367101650	15740	15740	15740	15740	1
465	20240306	133300	367085910	15740	15740	15740	15740	50
466	20240306	133200	366298910	15750	15740	15750	15740	3
467	20240306	133100	366251680	15750	15750	15750	15750	1
468	20240306	133000	366235930	15750	15750	15750	15740	54
469	20240306	132900	365385650	15760	15760	15760	15760	0
470	20240306	132800	365385650	15760	15760	15760	15760	4
471	20240306	132700	365322610	15760	15760	15760	15760	2
472	20240306	132600	365291090	15750	15750	15750	15750	5
473	20240306	132500	365212340	15750	15750	15750	15750	0
474	20240306	132400	365212340	15750	15760	15760	15750	35
475	20240306	132300	364660840	15750	15750	15750	15750	10
476	20240306	132200	364503340	15740	15740	15740	15740	1
477	20240306	132100	364487600	15730	15730	15730	15730	0
478	20240306	132000	364487600	15730	15730	15730	15730	0
479	20240306	131900	364487600	15730	15730	15730	15730	0
480	20240306	131800	364487600	15730	15730	15730	15730	0
481	20240306	131700	364487600	15730	15730	15730	15730	0
482	20240306	131600	364487600	15730	15730	15730	15730	2
483	20240306	131500	364456140	15730	15730	15730	15730	2
484	20240306	131400	364424680	15740	15740	15740	15740	68
485	20240306	131300	363354360	15740	15740	15740	15740	0
486	20240306	131200	363354360	15740	15740	15740	15740	0
487	20240306	131100	363354360	15740	15740	15740	15740	113
488	20240306	131000	361575740	15750	15750	15750	15750	10
489	20240306	130900	361418240	15750	15750	15750	15750	110
490	20240306	130800	359685740	15760	15760	15760	15760	83
491	20240306	130700	358377660	15760	15760	15760	15760	100
492	20240306	130600	356801660	15760	15760	15760	15760	100
493	20240306	130500	355225660	15770	15770	15770	15770	0
494	20240306	130400	355225660	15770	15770	15770	15770	124
495	20240306	130300	353270180	15760	15760	15760	15760	0
496	20240306	130200	353270180	15760	15760	15760	15760	6
497	20240306	130100	353175620	15760	15760	15760	15760	0
498	20240306	130000	353175620	15760	15760	15760	15760	0
499	20240306	125900	353175620	15760	15760	15760	15760	0
500	20240306	125800	353175620	15760	15760	15760	15760	10
501	20240306	125700	353018020	15760	15760	15760	15760	0
502	20240306	125600	353018020	15760	15760	15760	15760	30
503	20240306	125500	352545220	15760	15760	15760	15760	0
504	20240306	125400	352545220	15760	15760	15760	15760	20
505	20240306	125300	352230020	15760	15760	15760	15760	0
506	20240306	125200	352230020	15760	15760	15760	15760	30
507	20240306	125100	351757220	15760	15760	15760	15760	10
508	20240306	125000	351599620	15760	15760	15760	15760	0
509	20240306	124900	351599620	15760	15760	15760	15760	1
510	20240306	124800	351583860	15760	15760	15760	15760	10
511	20240306	124700	351426260	15760	15760	15760	15760	0
512	20240306	124600	351426260	15760	15760	15760	15760	0
513	20240306	124500	351426260	15760	15760	15760	15760	0
514	20240306	124400	351426260	15760	15770	15770	15760	6
515	20240306	124300	351331650	15800	15800	15800	15800	0
516	20240306	124200	351331650	15800	15800	15800	15800	19
517	20240306	124100	351031450	15770	15770	15770	15770	0
518	20240306	124000	351031450	15770	15770	15770	15770	0
519	20240306	123900	351031450	15770	15770	15770	15770	0
520	20240306	123800	351031450	15770	15770	15770	15770	0
521	20240306	123700	351031450	15770	15770	15770	15770	0
522	20240306	123600	351031450	15770	15770	15770	15770	50
523	20240306	123500	350242950	15770	15750	15770	15740	819
524	20240306	123400	337332960	15750	15750	15750	15750	100
525	20240306	123300	335757960	15750	15750	15750	15750	10
526	20240306	123200	335600460	15750	15750	15750	15750	1
527	20240306	123100	335584710	15740	15740	15740	15740	47
528	20240306	123000	334844930	15750	15750	15750	15750	1
529	20240306	122900	334829180	15750	15750	15750	15750	69
530	20240306	122800	333742430	15740	15740	15740	15740	0
531	20240306	122700	333742430	15740	15740	15740	15740	0
532	20240306	122600	333742430	15740	15740	15740	15740	0
533	20240306	122500	333742430	15740	15740	15740	15740	0
534	20240306	122400	333742430	15740	15740	15740	15740	0
535	20240306	122300	333742430	15740	15740	15740	15740	0
536	20240306	122200	333742430	15740	15740	15740	15740	0
537	20240306	122100	333742430	15740	15740	15740	15740	0
538	20240306	122000	333742430	15740	15740	15740	15740	40
539	20240306	121900	333112830	15730	15730	15730	15730	0
540	20240306	121800	333112830	15730	15730	15730	15730	0
541	20240306	121700	333112830	15730	15730	15730	15730	0
542	20240306	121600	333112830	15730	15730	15730	15730	0
543	20240306	121500	333112830	15730	15730	15730	15730	0
544	20240306	121400	333112830	15730	15730	15730	15730	0
545	20240306	121300	333112830	15730	15730	15730	15730	0
546	20240306	121200	333112830	15730	15730	15730	15730	0
547	20240306	121100	333112830	15730	15730	15730	15730	24
548	20240306	121000	332735310	15740	15740	15740	15740	1
549	20240306	120900	332719570	15760	15760	15760	15760	0
550	20240306	120800	332719570	15760	15760	15760	15760	0
551	20240306	120700	332719570	15760	15760	15760	15760	150
552	20240306	120600	330355570	15760	15760	15760	15760	0
553	20240306	120500	330355570	15760	15760	15760	15760	0
554	20240306	120400	330355570	15760	15760	15760	15760	0
555	20240306	120300	330355570	15760	15760	15760	15760	2
556	20240306	120200	330324050	15760	15760	15760	15760	0
557	20240306	120100	330324050	15760	15760	15760	15760	0
558	20240306	120000	330324050	15760	15760	15760	15760	0
559	20240306	115900	330324050	15760	15760	15760	15760	0
560	20240306	115800	330324050	15760	15760	15760	15760	0
561	20240306	115700	330324050	15760	15760	15760	15760	0
562	20240306	115600	330324050	15760	15760	15760	15760	0
563	20240306	115500	330324050	15760	15760	15760	15760	3
564	20240306	115400	330276770	15760	15720	15760	15720	11
565	20240306	115300	330103810	15730	15730	15730	15730	317
566	20240306	115200	325117400	15760	15760	15760	15760	0
567	20240306	115100	325117400	15760	15760	15760	15760	0
568	20240306	115000	325117400	15760	15760	15760	15760	0
569	20240306	114900	325117400	15760	15760	15760	15760	0
570	20240306	114800	325117400	15760	15760	15760	15760	0
571	20240306	114700	325117400	15760	15760	15760	15760	0
572	20240306	114600	325117400	15760	15760	15760	15760	0
573	20240306	114500	325117400	15760	15760	15760	15760	0
574	20240306	114400	325117400	15760	15760	15760	15760	0
575	20240306	114300	325117400	15760	15760	15760	15760	47
576	20240306	114200	324376680	15760	15760	15760	15760	10
577	20240306	114100	324219080	15760	15760	15760	15760	39
578	20240306	114000	323604440	15720	15730	15730	15720	11
579	20240306	113900	323431490	15760	15760	15760	15760	0
580	20240306	113800	323431490	15760	15760	15760	15760	62
581	20240306	113700	322454370	15760	15760	15760	15760	0
582	20240306	113600	322454370	15760	15760	15760	15760	128
583	20240306	113500	320437090	15720	15720	15720	15720	0
584	20240306	113400	320437090	15720	15720	15720	15720	0
585	20240306	113300	320437090	15720	15720	15720	15720	0
586	20240306	113200	320437090	15720	15720	15720	15720	0
587	20240306	113100	320437090	15720	15720	15720	15720	0
588	20240306	113000	320437090	15720	15720	15720	15720	0
589	20240306	112900	320437090	15720	15760	15760	15720	53
590	20240306	112800	319603810	15760	15760	15760	15760	0
591	20240306	112700	319603810	15760	15760	15760	15760	0
592	20240306	112600	319603810	15760	15760	15760	15760	0
593	20240306	112500	319603810	15760	15760	15760	15760	0
594	20240306	112400	319603810	15760	15760	15760	15760	0
595	20240306	112300	319603810	15760	15760	15760	15760	0
596	20240306	112200	319603810	15760	15760	15760	15760	0
597	20240306	112100	319603810	15760	15760	15760	15760	0
598	20240306	112000	319603810	15760	15760	15760	15760	0
599	20240306	111900	319603810	15760	15720	15770	15720	60
600	20240306	111800	318660520	15720	15720	15720	15720	10
601	20240306	111700	318503320	15760	15760	15760	15760	0
602	20240306	111600	318503320	15760	15760	15760	15760	1
603	20240306	111500	318487560	15760	15760	15760	15760	2
604	20240306	111400	318456040	15760	15760	15760	15760	0
605	20240306	111300	318456040	15760	15760	15760	15760	0
606	20240306	111200	318456040	15760	15760	15760	15760	0
607	20240306	111100	318456040	15760	15760	15760	15760	65
608	20240306	111000	317431640	15760	15760	15760	15760	0
609	20240306	110900	317431640	15760	15760	15760	15760	0
610	20240306	110800	317431640	15760	15710	15760	15710	88
611	20240306	110700	316049010	15760	15760	15760	15760	0
612	20240306	110600	316049010	15760	15760	15760	15760	6
613	20240306	110500	315954450	15710	15710	15710	15710	0
614	20240306	110400	315954450	15710	15710	15710	15710	0
615	20240306	110300	315954450	15710	15710	15710	15710	0
616	20240306	110200	315954450	15710	15710	15710	15710	0
617	20240306	110100	315954450	15710	15710	15710	15710	0
618	20240306	110000	315954450	15710	15710	15710	15710	5
619	20240306	105900	315875900	15700	15700	15700	15700	0
620	20240306	105800	315875900	15700	15700	15700	15700	0
621	20240306	105700	315875900	15700	15720	15720	15700	238
622	20240306	105600	312136560	15720	15720	15720	15720	3
623	20240306	105500	312089400	15720	15720	15720	15720	1
624	20240306	105400	312073680	15720	15750	15760	15720	322
625	20240306	105300	307007170	15750	15750	15750	15750	0
626	20240306	105200	307007170	15750	15750	15750	15750	43
627	20240306	105100	306329920	15760	15760	15760	15760	0
628	20240306	105000	306329920	15760	15760	15760	15760	0
629	20240306	104900	306329920	15760	15760	15760	15760	1
630	20240306	104800	306314160	15760	15770	15770	15760	58
631	20240306	104700	305399830	15770	15770	15770	15770	200
632	20240306	104600	302245830	15760	15760	15760	15760	0
633	20240306	104500	302245830	15760	15760	15760	15760	18
634	20240306	104400	301962150	15750	15750	15750	15750	0
635	20240306	104300	301962150	15750	15750	15750	15750	64
636	20240306	104200	300954150	15750	15750	15750	15750	80
637	20240306	104100	299694150	15760	15760	15760	15760	72
638	20240306	104000	298559430	15760	15760	15760	15760	159
639	20240306	103900	296053590	15760	15760	15760	15760	0
640	20240306	103800	296053590	15760	15760	15760	15760	92
641	20240306	103700	294603670	15770	15770	15770	15770	1
642	20240306	103600	294587900	15770	15770	15770	15770	7
643	20240306	103500	294477510	15800	15800	15800	15800	0
644	20240306	103400	294477510	15800	15800	15800	15800	4
645	20240306	103300	294414310	15800	15800	15800	15800	0
646	20240306	103200	294414310	15800	15800	15800	15800	1
647	20240306	103100	294398510	15800	15800	15800	15800	1
648	20240306	103000	294382710	15800	15800	15800	15800	0
649	20240306	102900	294382710	15800	15800	15800	15800	0
650	20240306	102800	294382710	15800	15800	15800	15800	0
651	20240306	102700	294382710	15800	15800	15800	15800	1
652	20240306	102600	294366910	15770	15770	15770	15770	0
653	20240306	102500	294366910	15770	15770	15770	15770	0
654	20240306	102400	294366910	15770	15770	15770	15770	0
655	20240306	102300	294366910	15770	15780	15780	15770	203
656	20240306	102200	291164070	15830	15830	15830	15830	0
657	20240306	102100	291164070	15830	15830	15830	15830	0
658	20240306	102000	291164070	15830	15830	15830	15830	5
659	20240306	101900	291084920	15830	15830	15830	15830	52
660	20240306	101800	290261760	15870	15870	15870	15870	0
661	20240306	101700	290261760	15870	15870	15870	15870	0
662	20240306	101600	290261760	15870	15870	15870	15870	5
663	20240306	101500	290182410	15870	15870	15870	15870	57
664	20240306	101400	289277820	15860	15800	15870	15790	85
665	20240306	101300	287933600	15800	15800	15800	15800	1
666	20240306	101200	287917800	15800	15800	15800	15800	42
667	20240306	101100	287254200	15750	15750	15750	15750	0
668	20240306	101000	287254200	15750	15750	15750	15750	1
669	20240306	100900	287238450	15800	15800	15800	15800	5
670	20240306	100800	287159450	15800	15800	15800	15800	0
671	20240306	100700	287159450	15800	15750	15800	15750	87
672	20240306	100600	285788000	15750	15760	15760	15750	138
673	20240306	100500	283614290	15750	15750	15750	15750	0
674	20240306	100400	283614290	15750	15750	15750	15750	0
675	20240306	100300	283614290	15750	15770	15770	15750	108
676	20240306	100200	281911230	15800	15880	15880	15800	55
677	20240306	100100	281041590	15880	15880	15880	15880	56
678	20240306	100000	280152310	15800	15830	15830	15800	16
679	20240306	095900	279899360	15890	15890	15890	15890	0
680	20240306	095800	279899360	15890	15880	15890	15880	18
681	20240306	095700	279613350	15890	15900	15900	15890	13
682	20240306	095600	279406680	15900	15900	15900	15900	10
683	20240306	095500	279247680	15900	15900	15900	15880	237
684	20240306	095400	275482180	15900	15890	15900	15890	1338
685	20240306	095300	254209580	15890	15800	15910	15800	2825
686	20240306	095200	209476030	15750	15750	15750	15750	111
687	20240306	095100	207727780	15710	15700	15790	15700	4623
688	20240306	095000	134943720	15710	15710	15710	15710	5
689	20240306	094900	134865170	15710	15710	15710	15710	0
690	20240306	094800	134865170	15710	15710	15710	15710	0
691	20240306	094700	134865170	15710	15710	15710	15710	2
692	20240306	094600	134833750	15710	15710	15710	15710	2
693	20240306	094500	134802330	15680	15700	15710	15680	20
694	20240306	094400	134488420	15700	15700	15700	15700	0
695	20240306	094300	134488420	15700	15700	15700	15700	0
696	20240306	094200	134488420	15700	15690	15700	15690	101
697	20240306	094100	132903720	15700	15700	15700	15700	1
698	20240306	094000	132888020	15670	15680	15720	15670	986
699	20240306	093900	117429000	15670	15670	15680	15670	51
700	20240306	093800	116629820	15700	15710	15720	15700	49
701	20240306	093700	115860360	15700	15700	15720	15700	4
702	20240306	093600	115797540	15720	15750	15750	15720	125
703	20240306	093500	113831740	15750	15750	15750	15750	91
704	20240306	093400	112398490	15750	15780	15780	15750	9
705	20240306	093300	112256590	15780	15780	15780	15780	68
706	20240306	093200	111183550	15780	15780	15780	15780	196
707	20240306	093100	108090670	15790	15770	15800	15770	358
708	20240306	093000	102436680	15740	15740	15740	15740	0
709	20240306	092900	102436680	15740	15740	15740	15740	10
710	20240306	092800	102279280	15740	15770	15770	15740	112
711	20240306	092700	100514280	15770	15770	15800	15770	674
712	20240306	092600	89872460	15770	15740	15780	15740	141
713	20240306	092500	87649150	15760	15760	15770	15740	143
714	20240306	092400	85395660	15750	15740	15750	15730	828
715	20240306	092300	72362920	15750	15670	15750	15670	579
716	20240306	092200	63254890	15660	15550	15660	15550	209
717	20240306	092100	59985680	15620	15540	15620	15540	271
718	20240306	092000	55774260	15510	15620	15620	15510	16
719	20240306	091900	55525550	15620	15620	15620	15620	21
720	20240306	091800	55197530	15470	15600	15630	15460	325
721	20240306	091700	50119320	15630	15620	15630	15620	163
722	20240306	091600	47571720	15630	15590	15630	15590	7
723	20240306	091500	47462350	15640	15590	15640	15590	67
724	20240306	091400	46417030	15420	15420	15420	15420	2
725	20240306	091300	46386190	15410	15490	15490	15410	1001
726	20240306	091200	30960380	15490	15500	15500	15490	60
727	20240306	091100	30030880	15500	15480	15500	15480	16
728	20240306	091000	29783130	15490	15450	15630	15450	583
729	20240306	090900	20713730	15410	15410	15410	15410	100
730	20240306	090800	19172730	15410	15380	15410	15330	104
731	20240306	090700	17571890	15320	15310	15320	15310	171
732	20240306	090600	14953570	15320	15330	15330	15320	332
733	20240306	090500	9867320	15320	15370	15370	15320	155
734	20240306	090400	7485020	15310	15310	15310	15310	5
735	20240306	090300	7408470	15310	15310	15370	15310	132
736	20240306	090200	5387490	15310	15310	15310	15310	87
737	20240306	090100	4055520	15310	15310	15310	15310	0
738	20240306	090000	4055520	15310	15300	15400	15300	265