KissMeData/419530/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	212600	632551050	15340	15340	15340	15340	1261
3	20240311	212500	632551050	15340	15340	15340	15340	0
4	20240311	212400	632551050	15340	15340	15340	15340	0
5	20240311	212300	632551050	15340	15340	15340	15340	0
6	20240311	212200	632551050	15340	15340	15340	15340	0
7	20240311	212100	632551050	15340	15340	15340	15340	0
8	20240311	212000	632551050	15340	15340	15340	15340	0
9	20240311	211900	632551050	15340	15340	15340	15340	0
10	20240311	211800	632551050	15340	15340	15340	15340	0
11	20240311	211700	632551050	15340	15340	15340	15340	0
12	20240311	211600	632551050	15340	15340	15340	15340	0
13	20240311	211500	632551050	15340	15340	15340	15340	0
14	20240311	211400	632551050	15340	15340	15340	15340	0
15	20240311	211300	632551050	15340	15340	15340	15340	0
16	20240311	211200	632551050	15340	15340	15340	15340	0
17	20240311	211100	632551050	15340	15340	15340	15340	0
18	20240311	211000	632551050	15340	15340	15340	15340	0
19	20240311	210900	632551050	15340	15340	15340	15340	0
20	20240311	210800	632551050	15340	15340	15340	15340	0
21	20240311	210700	632551050	15340	15340	15340	15340	0
22	20240311	210600	632551050	15340	15340	15340	15340	0
23	20240311	210500	632551050	15340	15340	15340	15340	0
24	20240311	210400	632551050	15340	15340	15340	15340	0
25	20240311	210300	632551050	15340	15340	15340	15340	0
26	20240311	210200	632551050	15340	15340	15340	15340	0
27	20240311	210100	632551050	15340	15340	15340	15340	0
28	20240311	210000	632551050	15340	15340	15340	15340	0
29	20240311	205900	632551050	15340	15340	15340	15340	0
30	20240311	205800	632551050	15340	15340	15340	15340	0
31	20240311	205700	632551050	15340	15340	15340	15340	0
32	20240311	205600	632551050	15340	15340	15340	15340	1261
33	20240311	205500	632551050	15340	15340	15340	15340	0
34	20240311	205400	632551050	15340	15340	15340	15340	0
35	20240311	205300	632551050	15340	15340	15340	15340	0
36	20240311	205200	632551050	15340	15340	15340	15340	0
37	20240311	205100	632551050	15340	15340	15340	15340	0
38	20240311	205000	632551050	15340	15340	15340	15340	0
39	20240311	204900	632551050	15340	15340	15340	15340	0
40	20240311	204800	632551050	15340	15340	15340	15340	0
41	20240311	204700	632551050	15340	15340	15340	15340	0
42	20240311	204600	632551050	15340	15340	15340	15340	0
43	20240311	204500	632551050	15340	15340	15340	15340	0
44	20240311	204400	632551050	15340	15340	15340	15340	0
45	20240311	204300	632551050	15340	15340	15340	15340	0
46	20240311	204200	632551050	15340	15340	15340	15340	0
47	20240311	204100	632551050	15340	15340	15340	15340	0
48	20240311	204000	632551050	15340	15340	15340	15340	0
49	20240311	203900	632551050	15340	15340	15340	15340	0
50	20240311	203800	632551050	15340	15340	15340	15340	0
51	20240311	203700	632551050	15340	15340	15340	15340	0
52	20240311	203600	632551050	15340	15340	15340	15340	0
53	20240311	203500	632551050	15340	15340	15340	15340	0
54	20240311	203400	632551050	15340	15340	15340	15340	0
55	20240311	203300	632551050	15340	15340	15340	15340	0
56	20240311	203200	632551050	15340	15340	15340	15340	0
57	20240311	203100	632551050	15340	15340	15340	15340	0
58	20240311	203000	632551050	15340	15340	15340	15340	0
59	20240311	202900	632551050	15340	15340	15340	15340	0
60	20240311	202800	632551050	15340	15340	15340	15340	0
61	20240311	202700	632551050	15340	15340	15340	15340	0
62	20240311	202600	632551050	15340	15340	15340	15340	1261
63	20240311	202500	632551050	15340	15340	15340	15340	0
64	20240311	202400	632551050	15340	15340	15340	15340	0
65	20240311	202300	632551050	15340	15340	15340	15340	0
66	20240311	202200	632551050	15340	15340	15340	15340	0
67	20240311	202100	632551050	15340	15340	15340	15340	0
68	20240311	202000	632551050	15340	15340	15340	15340	0
69	20240311	201900	632551050	15340	15340	15340	15340	0
70	20240311	201800	632551050	15340	15340	15340	15340	0
71	20240311	201700	632551050	15340	15340	15340	15340	0
72	20240311	201600	632551050	15340	15340	15340	15340	0
73	20240311	201500	632551050	15340	15340	15340	15340	0
74	20240311	201400	632551050	15340	15340	15340	15340	0
75	20240311	201300	632551050	15340	15340	15340	15340	0
76	20240311	201200	632551050	15340	15340	15340	15340	0
77	20240311	201100	632551050	15340	15340	15340	15340	0
78	20240311	201000	632551050	15340	15340	15340	15340	0
79	20240311	200900	632551050	15340	15340	15340	15340	0
80	20240311	200800	632551050	15340	15340	15340	15340	0
81	20240311	200700	632551050	15340	15340	15340	15340	0
82	20240311	200600	632551050	15340	15340	15340	15340	0
83	20240311	200500	632551050	15340	15340	15340	15340	0
84	20240311	200400	632551050	15340	15340	15340	15340	0
85	20240311	200300	632551050	15340	15340	15340	15340	0
86	20240311	200200	632551050	15340	15340	15340	15340	0
87	20240311	200100	632551050	15340	15340	15340	15340	0
88	20240311	200000	632551050	15340	15340	15340	15340	0
89	20240311	195900	632551050	15340	15340	15340	15340	0
90	20240311	195800	632551050	15340	15340	15340	15340	0
91	20240311	195700	632551050	15340	15340	15340	15340	0
92	20240311	195600	632551050	15340	15340	15340	15340	1261
93	20240311	195500	632551050	15340	15340	15340	15340	0
94	20240311	195400	632551050	15340	15340	15340	15340	0
95	20240311	195300	632551050	15340	15340	15340	15340	0
96	20240311	195200	632551050	15340	15340	15340	15340	0
97	20240311	195100	632551050	15340	15340	15340	15340	0
98	20240311	195000	632551050	15340	15340	15340	15340	0
99	20240311	194900	632551050	15340	15340	15340	15340	0
100	20240311	194800	632551050	15340	15340	15340	15340	0
101	20240311	194700	632551050	15340	15340	15340	15340	0
102	20240311	194600	632551050	15340	15340	15340	15340	0
103	20240311	194500	632551050	15340	15340	15340	15340	0
104	20240311	194400	632551050	15340	15340	15340	15340	0
105	20240311	194300	632551050	15340	15340	15340	15340	0
106	20240311	194200	632551050	15340	15340	15340	15340	0
107	20240311	194100	632551050	15340	15340	15340	15340	0
108	20240311	194000	632551050	15340	15340	15340	15340	0
109	20240311	193900	632551050	15340	15340	15340	15340	0
110	20240311	193800	632551050	15340	15340	15340	15340	0
111	20240311	193700	632551050	15340	15340	15340	15340	0
112	20240311	193600	632551050	15340	15340	15340	15340	0
113	20240311	193500	632551050	15340	15340	15340	15340	0
114	20240311	193400	632551050	15340	15340	15340	15340	0
115	20240311	193300	632551050	15340	15340	15340	15340	0
116	20240311	193200	632551050	15340	15340	15340	15340	0
117	20240311	193100	632551050	15340	15340	15340	15340	0
118	20240311	193000	632551050	15340	15340	15340	15340	0
119	20240311	192900	632551050	15340	15340	15340	15340	0
120	20240311	192800	632551050	15340	15340	15340	15340	0
121	20240311	192700	632551050	15340	15340	15340	15340	0
122	20240311	192600	632551050	15340	15340	15340	15340	1261
123	20240311	192500	632551050	15340	15340	15340	15340	0
124	20240311	192400	632551050	15340	15340	15340	15340	0
125	20240311	192300	632551050	15340	15340	15340	15340	0
126	20240311	192200	632551050	15340	15340	15340	15340	0
127	20240311	192100	632551050	15340	15340	15340	15340	0
128	20240311	192000	632551050	15340	15340	15340	15340	0
129	20240311	191900	632551050	15340	15340	15340	15340	0
130	20240311	191800	632551050	15340	15340	15340	15340	0
131	20240311	191700	632551050	15340	15340	15340	15340	0
132	20240311	191600	632551050	15340	15340	15340	15340	0
133	20240311	191500	632551050	15340	15340	15340	15340	0
134	20240311	191400	632551050	15340	15340	15340	15340	0
135	20240311	191300	632551050	15340	15340	15340	15340	0
136	20240311	191200	632551050	15340	15340	15340	15340	0
137	20240311	191100	632551050	15340	15340	15340	15340	0
138	20240311	191000	632551050	15340	15340	15340	15340	0
139	20240311	190900	632551050	15340	15340	15340	15340	0
140	20240311	190800	632551050	15340	15340	15340	15340	0
141	20240311	190700	632551050	15340	15340	15340	15340	0
142	20240311	190600	632551050	15340	15340	15340	15340	0
143	20240311	190500	632551050	15340	15340	15340	15340	0
144	20240311	190400	632551050	15340	15340	15340	15340	0
145	20240311	190300	632551050	15340	15340	15340	15340	0
146	20240311	190200	632551050	15340	15340	15340	15340	0
147	20240311	190100	632551050	15340	15340	15340	15340	0
148	20240311	190000	632551050	15340	15340	15340	15340	0
149	20240311	185900	632551050	15340	15340	15340	15340	0
150	20240311	185800	632551050	15340	15340	15340	15340	0
151	20240311	185700	632551050	15340	15340	15340	15340	0
152	20240311	185600	632551050	15340	15340	15340	15340	1261
153	20240311	185500	632551050	15340	15340	15340	15340	0
154	20240311	185400	632551050	15340	15340	15340	15340	0
155	20240311	185300	632551050	15340	15340	15340	15340	0
156	20240311	185200	632551050	15340	15340	15340	15340	0
157	20240311	185100	632551050	15340	15340	15340	15340	0
158	20240311	185000	632551050	15340	15340	15340	15340	0
159	20240311	184900	632551050	15340	15340	15340	15340	0
160	20240311	184800	632551050	15340	15340	15340	15340	0
161	20240311	184700	632551050	15340	15340	15340	15340	0
162	20240311	184600	632551050	15340	15340	15340	15340	0
163	20240311	184500	632551050	15340	15340	15340	15340	0
164	20240311	184400	632551050	15340	15340	15340	15340	0
165	20240311	184300	632551050	15340	15340	15340	15340	0
166	20240311	184200	632551050	15340	15340	15340	15340	0
167	20240311	184100	632551050	15340	15340	15340	15340	0
168	20240311	184000	632551050	15340	15340	15340	15340	0
169	20240311	183900	632551050	15340	15340	15340	15340	0
170	20240311	183800	632551050	15340	15340	15340	15340	0
171	20240311	183700	632551050	15340	15340	15340	15340	0
172	20240311	183600	632551050	15340	15340	15340	15340	0
173	20240311	183500	632551050	15340	15340	15340	15340	0
174	20240311	183400	632551050	15340	15340	15340	15340	0
175	20240311	183300	632551050	15340	15340	15340	15340	0
176	20240311	183200	632551050	15340	15340	15340	15340	0
177	20240311	183100	632551050	15340	15340	15340	15340	0
178	20240311	183000	632551050	15340	15340	15340	15340	0
179	20240311	182900	632551050	15340	15340	15340	15340	0
180	20240311	182800	632551050	15340	15340	15340	15340	0
181	20240311	182700	632551050	15340	15340	15340	15340	0
182	20240311	182600	632551050	15340	15340	15340	15340	1261
183	20240311	182500	632551050	15340	15340	15340	15340	0
184	20240311	182400	632551050	15340	15340	15340	15340	0
185	20240311	182300	632551050	15340	15340	15340	15340	0
186	20240311	182200	632551050	15340	15340	15340	15340	0
187	20240311	182100	632551050	15340	15340	15340	15340	0
188	20240311	182000	632551050	15340	15340	15340	15340	0
189	20240311	181900	632551050	15340	15340	15340	15340	0
190	20240311	181800	632551050	15340	15340	15340	15340	0
191	20240311	181700	632551050	15340	15340	15340	15340	0
192	20240311	181600	632551050	15340	15340	15340	15340	0
193	20240311	181500	632551050	15340	15340	15340	15340	0
194	20240311	181400	632551050	15340	15340	15340	15340	0
195	20240311	181300	632551050	15340	15340	15340	15340	0
196	20240311	181200	632551050	15340	15340	15340	15340	0
197	20240311	181100	632551050	15340	15340	15340	15340	0
198	20240311	181000	632551050	15340	15340	15340	15340	0
199	20240311	180900	632551050	15340	15340	15340	15340	0
200	20240311	180800	632551050	15340	15340	15340	15340	0
201	20240311	180700	632551050	15340	15340	15340	15340	0
202	20240311	180600	632551050	15340	15340	15340	15340	0
203	20240311	180500	632551050	15340	15340	15340	15340	0
204	20240311	180400	632551050	15340	15340	15340	15340	0
205	20240311	180300	632551050	15340	15340	15340	15340	0
206	20240311	180200	632551050	15340	15340	15340	15340	0
207	20240311	180100	632551050	15340	15340	15340	15340	0
208	20240311	180000	632551050	15340	15340	15340	15340	0
209	20240311	175900	632551050	15340	15340	15340	15340	0
210	20240311	175800	632551050	15340	15340	15340	15340	0
211	20240311	175700	632551050	15340	15340	15340	15340	0
212	20240311	175600	632551050	15340	15340	15340	15340	1261
213	20240311	175500	632551050	15340	15340	15340	15340	0
214	20240311	175400	632551050	15340	15340	15340	15340	0
215	20240311	175300	632551050	15340	15340	15340	15340	0
216	20240311	175200	632551050	15340	15340	15340	15340	0
217	20240311	175100	632551050	15340	15340	15340	15340	0
218	20240311	175000	632551050	15340	15340	15340	15340	0
219	20240311	174900	632551050	15340	15340	15340	15340	0
220	20240311	174800	632551050	15340	15340	15340	15340	0
221	20240311	174700	632551050	15340	15340	15340	15340	0
222	20240311	174600	632551050	15340	15340	15340	15340	0
223	20240311	174500	632551050	15340	15340	15340	15340	0
224	20240311	174400	632551050	15340	15340	15340	15340	0
225	20240311	174300	632551050	15340	15340	15340	15340	0
226	20240311	174200	632551050	15340	15340	15340	15340	0
227	20240311	174100	632551050	15340	15340	15340	15340	0
228	20240311	174000	632551050	15340	15340	15340	15340	0
229	20240311	173900	632551050	15340	15340	15340	15340	0
230	20240311	173800	632551050	15340	15340	15340	15340	0
231	20240311	173700	632551050	15340	15340	15340	15340	0
232	20240311	173600	632551050	15340	15340	15340	15340	0
233	20240311	173500	632551050	15340	15340	15340	15340	0
234	20240311	173400	632551050	15340	15340	15340	15340	0
235	20240311	173300	632551050	15340	15340	15340	15340	0
236	20240311	173200	632551050	15340	15340	15340	15340	0
237	20240311	173100	632551050	15340	15340	15340	15340	0
238	20240311	173000	632551050	15340	15340	15340	15340	0
239	20240311	172900	632551050	15340	15340	15340	15340	0
240	20240311	172800	632551050	15340	15340	15340	15340	0
241	20240311	172700	632551050	15340	15340	15340	15340	0
242	20240311	172600	632551050	15340	15340	15340	15340	1261
243	20240311	172500	632551050	15340	15340	15340	15340	0
244	20240311	172400	632551050	15340	15340	15340	15340	0
245	20240311	172300	632551050	15340	15340	15340	15340	0
246	20240311	172200	632551050	15340	15340	15340	15340	0
247	20240311	172100	632551050	15340	15340	15340	15340	0
248	20240311	172000	632551050	15340	15340	15340	15340	0
249	20240311	171900	632551050	15340	15340	15340	15340	0
250	20240311	171800	632551050	15340	15340	15340	15340	0
251	20240311	171700	632551050	15340	15340	15340	15340	0
252	20240311	171600	632551050	15340	15340	15340	15340	0
253	20240311	171500	632551050	15340	15340	15340	15340	0
254	20240311	171400	632551050	15340	15340	15340	15340	0
255	20240311	171300	632551050	15340	15340	15340	15340	0
256	20240311	171200	632551050	15340	15340	15340	15340	0
257	20240311	171100	632551050	15340	15340	15340	15340	0
258	20240311	171000	632551050	15340	15340	15340	15340	0
259	20240311	170900	632551050	15340	15340	15340	15340	0
260	20240311	170800	632551050	15340	15340	15340	15340	0
261	20240311	170700	632551050	15340	15340	15340	15340	0
262	20240311	170600	632551050	15340	15340	15340	15340	0
263	20240311	170500	632551050	15340	15340	15340	15340	0
264	20240311	170400	632551050	15340	15340	15340	15340	0
265	20240311	170300	632551050	15340	15340	15340	15340	0
266	20240311	170200	632551050	15340	15340	15340	15340	0
267	20240311	170100	632551050	15340	15340	15340	15340	0
268	20240311	170000	632551050	15340	15340	15340	15340	0
269	20240311	165900	632551050	15340	15340	15340	15340	0
270	20240311	165800	632551050	15340	15340	15340	15340	0
271	20240311	165700	632551050	15340	15340	15340	15340	0
272	20240311	165600	632551050	15340	15340	15340	15340	1261
273	20240311	165500	632551050	15340	15340	15340	15340	0
274	20240311	165400	632551050	15340	15340	15340	15340	0
275	20240311	165300	632551050	15340	15340	15340	15340	0
276	20240311	165200	632551050	15340	15340	15340	15340	0
277	20240311	165100	632551050	15340	15340	15340	15340	0
278	20240311	165000	632551050	15340	15340	15340	15340	0
279	20240311	164900	632551050	15340	15340	15340	15340	0
280	20240311	164800	632551050	15340	15340	15340	15340	0
281	20240311	164700	632551050	15340	15340	15340	15340	0
282	20240311	164600	632551050	15340	15340	15340	15340	0
283	20240311	164500	632551050	15340	15340	15340	15340	0
284	20240311	164400	632551050	15340	15340	15340	15340	0
285	20240311	164300	632551050	15340	15340	15340	15340	0
286	20240311	164200	632551050	15340	15340	15340	15340	0
287	20240311	164100	632551050	15340	15340	15340	15340	0
288	20240311	164000	632551050	15340	15340	15340	15340	0
289	20240311	163900	632551050	15340	15340	15340	15340	0
290	20240311	163800	632551050	15340	15340	15340	15340	0
291	20240311	163700	632551050	15340	15340	15340	15340	0
292	20240311	163600	632551050	15340	15340	15340	15340	0
293	20240311	163500	632551050	15340	15340	15340	15340	0
294	20240311	163400	632551050	15340	15340	15340	15340	0
295	20240311	163300	632551050	15340	15340	15340	15340	0
296	20240311	163200	632551050	15340	15340	15340	15340	0
297	20240311	163100	632551050	15340	15340	15340	15340	0
298	20240311	163000	632551050	15340	15340	15340	15340	0
299	20240311	162900	632551050	15340	15340	15340	15340	0
300	20240311	162800	632551050	15340	15340	15340	15340	0
301	20240311	162700	632551050	15340	15340	15340	15340	0
302	20240311	162600	632551050	15340	15340	15340	15340	1261
303	20240311	162500	632551050	15340	15340	15340	15340	0
304	20240311	162400	632551050	15340	15340	15340	15340	0
305	20240311	162300	632551050	15340	15340	15340	15340	0
306	20240311	162200	632551050	15340	15340	15340	15340	0
307	20240311	162100	632551050	15340	15340	15340	15340	0
308	20240311	162000	632551050	15340	15340	15340	15340	0
309	20240311	161900	632551050	15340	15340	15340	15340	0
310	20240311	161800	632551050	15340	15340	15340	15340	0
311	20240311	161700	632551050	15340	15340	15340	15340	0
312	20240311	161600	632551050	15340	15340	15340	15340	0
313	20240311	161500	632551050	15340	15340	15340	15340	0
314	20240311	161400	632551050	15340	15340	15340	15340	0
315	20240311	161300	632551050	15340	15340	15340	15340	0
316	20240311	161200	632551050	15340	15340	15340	15340	0
317	20240311	161100	632551050	15340	15340	15340	15340	0
318	20240311	161000	632551050	15340	15340	15340	15340	0
319	20240311	160900	632551050	15340	15340	15340	15340	0
320	20240311	160800	632551050	15340	15340	15340	15340	0
321	20240311	160700	632551050	15340	15340	15340	15340	0
322	20240311	160600	632551050	15340	15340	15340	15340	0
323	20240311	160500	632551050	15340	15340	15340	15340	0
324	20240311	160400	632551050	15340	15340	15340	15340	0
325	20240311	160300	632551050	15340	15340	15340	15340	0
326	20240311	160200	632551050	15340	15340	15340	15340	0
327	20240311	160100	632551050	15340	15340	15340	15340	0
328	20240311	160000	632551050	15340	15340	15340	15340	0
329	20240311	155900	632551050	15340	15340	15340	15340	0
330	20240311	155800	632551050	15340	15340	15340	15340	0
331	20240311	155700	632551050	15340	15340	15340	15340	0
332	20240311	155600	632551050	15340	15340	15340	15340	1261
333	20240311	155500	632551050	15340	15340	15340	15340	0
334	20240311	155400	632551050	15340	15340	15340	15340	0
335	20240311	155300	632551050	15340	15340	15340	15340	0
336	20240311	155200	632551050	15340	15340	15340	15340	0
337	20240311	155100	632551050	15340	15340	15340	15340	0
338	20240311	155000	632551050	15340	15340	15340	15340	0
339	20240311	154900	632551050	15340	15340	15340	15340	0
340	20240311	154800	632551050	15340	15340	15340	15340	0
341	20240311	154700	632551050	15340	15340	15340	15340	0
342	20240311	154600	632551050	15340	15340	15340	15340	0
343	20240311	154500	632551050	15340	15340	15340	15340	0
344	20240311	154400	632551050	15340	15340	15340	15340	0
345	20240311	154300	632551050	15340	15340	15340	15340	0
346	20240311	154200	632551050	15340	15340	15340	15340	0
347	20240311	154100	632551050	15340	15340	15340	15340	0
348	20240311	154000	632551050	15340	15340	15340	15340	0
349	20240311	153900	632551050	15340	15340	15340	15340	0
350	20240311	153800	632551050	15340	15340	15340	15340	0
351	20240311	153700	632551050	15340	15340	15340	15340	0
352	20240311	153600	632551050	15340	15340	15340	15340	0
353	20240311	153500	632551050	15340	15340	15340	15340	0
354	20240311	153400	632551050	15340	15340	15340	15340	0
355	20240311	153300	632551050	15340	15340	15340	15340	0
356	20240311	153200	632551050	15340	15340	15340	15340	0
357	20240311	153100	632551050	15340	15340	15340	15340	0
358	20240311	153000	632551050	15340	15340	15340	15340	1261
359	20240311	152900	613207310	15390	15390	15390	15390	0
360	20240311	152800	613207310	15390	15390	15390	15390	0
361	20240311	152700	613207310	15390	15390	15390	15390	0
362	20240311	152600	613207310	15390	15390	15390	15390	0
363	20240311	152500	613207310	15390	15390	15390	15390	0
364	20240311	152400	613207310	15390	15390	15390	15390	0
365	20240311	152300	613207310	15390	15390	15390	15390	0
366	20240311	152200	613207310	15390	15390	15390	15390	0
367	20240311	152100	613207310	15390	15390	15390	15390	0
368	20240311	152000	613207310	15390	15390	15390	15390	0
369	20240311	151900	613207310	15390	15360	15390	15360	84
370	20240311	151800	611915540	15390	15390	15390	15390	103
371	20240311	151700	610330370	15390	15390	15390	15370	82
372	20240311	151600	609069010	15390	15390	15390	15390	0
373	20240311	151500	609069010	15390	15390	15390	15390	100
374	20240311	151400	607530010	15390	15390	15390	15340	901
375	20240311	151300	593694440	15400	15390	15400	15390	34
376	20240311	151200	593171100	15400	15400	15400	15400	25
377	20240311	151100	592786100	15400	15400	15400	15390	116
378	20240311	151000	590999850	15400	15400	15400	15400	0
379	20240311	150900	590999850	15400	15400	15400	15400	1
380	20240311	150800	590984450	15390	15420	15430	15390	220
381	20240311	150700	587594190	15430	15430	15430	15430	0
382	20240311	150600	587594190	15430	15430	15430	15430	0
383	20240311	150500	587594190	15430	15430	15430	15430	10
384	20240311	150400	587439890	15430	15390	15430	15390	69
385	20240311	150300	586377940	15390	15390	15390	15390	0
386	20240311	150200	586377940	15390	15390	15390	15390	50
387	20240311	150100	585608440	15430	15390	15430	15390	66
388	20240311	150000	584590100	15380	15430	15430	15380	38
389	20240311	145900	584005400	15430	15400	15430	15400	16
390	20240311	145800	583758970	15430	15400	15430	15400	101
391	20240311	145700	582203540	15400	15400	15400	15400	0
392	20240311	145600	582203540	15400	15400	15400	15400	288
393	20240311	145500	577768340	15430	15430	15430	15430	0
394	20240311	145400	577768340	15430	15430	15430	15430	1
395	20240311	145300	577752910	15430	15430	15430	15430	75
396	20240311	145200	576595660	15430	15410	15430	15400	301
397	20240311	145100	571959450	15400	15400	15400	15400	300
398	20240311	145000	567339450	15400	15400	15400	15400	1
399	20240311	144900	567324050	15430	15400	15430	15400	521
400	20240311	144800	559299720	15430	15430	15430	15430	0
401	20240311	144700	559299720	15430	15430	15430	15430	0
402	20240311	144600	559299720	15430	15430	15430	15430	80
403	20240311	144500	558065320	15430	15430	15430	15430	1
404	20240311	144400	558049890	15430	15380	15430	15380	4
405	20240311	144300	557988270	15430	15430	15430	15430	5
406	20240311	144200	557911120	15430	15430	15430	15380	108
407	20240311	144100	556249680	15430	15400	15430	15380	60
408	20240311	144000	555326330	15430	15390	15430	15390	16
409	20240311	143900	555080010	15390	15390	15390	15390	7
410	20240311	143800	554972280	15390	15430	15430	15390	27
411	20240311	143700	554556350	15430	15390	15430	15390	19
412	20240311	143600	554263900	15390	15420	15420	15390	18
413	20240311	143500	553986730	15390	15440	15440	15390	21
414	20240311	143400	553663400	15400	15420	15420	15400	36
415	20240311	143300	553108780	15420	15440	15440	15420	59
416	20240311	143200	552198500	15450	15450	15450	15450	2
417	20240311	143100	552167600	15400	15400	15400	15400	0
418	20240311	143000	552167600	15400	15420	15420	15400	200
419	20240311	142900	549086640	15450	15450	15450	15450	0
420	20240311	142800	549086640	15450	15450	15450	15450	0
421	20240311	142700	549086640	15450	15450	15450	15450	0
422	20240311	142600	549086640	15450	15450	15450	15450	30
423	20240311	142500	548623140	15450	15450	15450	15450	0
424	20240311	142400	548623140	15450	15450	15450	15450	0
425	20240311	142300	548623140	15450	15410	15450	15410	6
426	20240311	142200	548530640	15410	15410	15410	15410	11
427	20240311	142100	548361130	15410	15430	15430	15410	263
428	20240311	142000	544306030	15420	15420	15420	15420	10
429	20240311	141900	544151830	15430	15430	15430	15430	2
430	20240311	141800	544120970	15440	15440	15440	15440	2
431	20240311	141700	544090090	15460	15450	15460	15450	20
432	20240311	141600	543780990	15460	15460	15460	15460	0
433	20240311	141500	543780990	15460	15460	15460	15460	0
434	20240311	141400	543780990	15460	15460	15460	15460	0
435	20240311	141300	543780990	15460	15460	15460	15460	0
436	20240311	141200	543780990	15460	15460	15460	15460	0
437	20240311	141100	543780990	15460	15440	15460	15410	207
438	20240311	141000	540590320	15460	15460	15460	15460	0
439	20240311	140900	540590320	15460	15440	15460	15440	2
440	20240311	140800	540559420	15440	15460	15460	15440	12
441	20240311	140700	540374070	15460	15460	15460	15460	0
442	20240311	140600	540374070	15460	15440	15460	15440	10
443	20240311	140500	540219640	15440	15440	15450	15440	117
444	20240311	140400	538412130	15440	15410	15440	15410	2
445	20240311	140300	538381280	15410	15410	15410	15410	3
446	20240311	140200	538335050	15420	15420	15420	15420	3
447	20240311	140100	538288790	15410	15420	15420	15410	93
448	20240311	140000	536855290	15450	15450	15450	15450	0
449	20240311	135900	536855290	15450	15450	15450	15450	0
450	20240311	135800	536855290	15450	15450	15450	15450	0
451	20240311	135700	536855290	15450	15450	15450	15450	1
452	20240311	135600	536839840	15420	15450	15450	15410	1022
453	20240311	135500	521090600	15410	15410	15410	15410	46
454	20240311	135400	520381740	15410	15410	15410	15410	0
455	20240311	135300	520381740	15410	15410	15410	15410	0
456	20240311	135200	520381740	15410	15410	15410	15410	100
457	20240311	135100	518840740	15460	15460	15460	15460	0
458	20240311	135000	518840740	15460	15450	15460	15450	5
459	20240311	134900	518763470	15410	15410	15410	15410	0
460	20240311	134800	518763470	15410	15410	15410	15410	0
461	20240311	134700	518763470	15410	15410	15410	15410	83
462	20240311	134600	517484440	15350	15360	15360	15350	435
463	20240311	134500	510806990	15340	15360	15360	15340	131
464	20240311	134400	508796010	15360	15360	15360	15360	19
465	20240311	134300	508504170	15350	15350	15350	15350	0
466	20240311	134200	508504170	15350	15400	15400	15350	919
467	20240311	134100	494383740	15370	15410	15410	15370	111
468	20240311	134000	492677070	15470	15470	15470	15470	8
469	20240311	133900	492553310	15480	15480	15480	15480	7
470	20240311	133800	492444950	15480	15480	15480	15480	3
471	20240311	133700	492398510	15480	15480	15480	15480	10
472	20240311	133600	492243710	15480	15470	15480	15460	16
473	20240311	133500	491996260	15470	15470	15470	15470	50
474	20240311	133400	491222760	15480	15480	15480	15480	0
475	20240311	133300	491222760	15480	15410	15480	15370	3501
476	20240311	133200	437324780	15410	15410	15410	15410	0
477	20240311	133100	437324780	15410	15480	15480	15410	21
478	20240311	133000	436999770	15480	15480	15480	15480	0
479	20240311	132900	436999770	15480	15480	15480	15480	0
480	20240311	132800	436999770	15480	15410	15480	15410	2
481	20240311	132700	436968880	15410	15410	15410	15410	0
482	20240311	132600	436968880	15410	15410	15410	15410	0
483	20240311	132500	436968880	15410	15410	15410	15410	0
484	20240311	132400	436968880	15410	15410	15410	15410	0
485	20240311	132300	436968880	15410	15410	15410	15410	0
486	20240311	132200	436968880	15410	15410	15410	15410	0
487	20240311	132100	436968880	15410	15410	15410	15410	0
488	20240311	132000	436968880	15410	15410	15410	15410	100
489	20240311	131900	435427880	15480	15480	15480	15480	5
490	20240311	131800	435350480	15410	15440	15440	15410	500
491	20240311	131700	427641790	15440	15440	15440	15440	0
492	20240311	131600	427641790	15440	15440	15440	15440	0
493	20240311	131500	427641790	15440	15440	15440	15440	11
494	20240311	131400	427471950	15440	15440	15440	15440	102
495	20240311	131300	425897070	15480	15480	15480	15480	100
496	20240311	131200	424349070	15480	15480	15480	15480	0
497	20240311	131100	424349070	15480	15480	15480	15480	0
498	20240311	131000	424349070	15480	15480	15480	15480	619
499	20240311	130900	414766950	15480	15480	15480	15480	5
500	20240311	130800	414689550	15470	15470	15470	15470	29
501	20240311	130700	414240920	15440	15440	15440	15440	200
502	20240311	130600	411152920	15470	15470	15470	15470	56
503	20240311	130500	410286600	15470	15440	15470	15440	501
504	20240311	130400	402543600	15440	15440	15440	15440	1
505	20240311	130300	402528160	15400	15400	15400	15400	30
506	20240311	130200	402066160	15410	15410	15410	15410	122
507	20240311	130100	400186140	15390	15390	15390	15390	0
508	20240311	130000	400186140	15390	15400	15400	15380	791
509	20240311	125900	388011070	15400	15440	15440	15400	794
510	20240311	125800	375767360	15430	15430	15430	15430	0
511	20240311	125700	375767360	15430	15430	15430	15430	0
512	20240311	125600	375767360	15430	15430	15430	15430	1
513	20240311	125500	375751930	15440	15440	15440	15440	14
514	20240311	125400	375535770	15430	15430	15430	15430	0
515	20240311	125300	375535770	15430	15430	15430	15430	0
516	20240311	125200	375535770	15430	15430	15430	15430	116
517	20240311	125100	373745890	15420	15420	15420	15420	0
518	20240311	125000	373745890	15420	15420	15420	15420	17
519	20240311	124900	373483750	15430	15430	15430	15430	4
520	20240311	124800	373422030	15420	15420	15420	15420	0
521	20240311	124700	373422030	15420	15420	15420	15420	6
522	20240311	124600	373329510	15420	15420	15420	15420	65
523	20240311	124500	372327210	15420	15420	15420	15420	19
524	20240311	124400	372034230	15440	15440	15440	15440	17
525	20240311	124300	371771750	15460	15460	15460	15460	0
526	20240311	124200	371771750	15460	15460	15460	15460	0
527	20240311	124100	371771750	15460	15460	15460	15460	0
528	20240311	124000	371771750	15460	15460	15460	15460	0
529	20240311	123900	371771750	15460	15460	15460	15460	12
530	20240311	123800	371586230	15460	15470	15470	15460	126
531	20240311	123700	369637640	15460	15460	15460	15460	84
532	20240311	123600	368339000	15460	15460	15460	15460	1
533	20240311	123500	368323540	15460	15460	15460	15460	0
534	20240311	123400	368323540	15460	15460	15460	15460	0
535	20240311	123300	368323540	15460	15460	15460	15460	0
536	20240311	123200	368323540	15460	15460	15460	15460	0
537	20240311	123100	368323540	15460	15460	15460	15460	16
538	20240311	123000	368076180	15460	15460	15460	15460	10
539	20240311	122900	367921580	15470	15470	15470	15470	0
540	20240311	122800	367921580	15470	15470	15470	15470	6
541	20240311	122700	367828760	15470	15470	15470	15470	11
542	20240311	122600	367658590	15470	15470	15470	15470	1
543	20240311	122500	367643120	15410	15410	15410	15410	2
544	20240311	122400	367612300	15410	15410	15410	15410	0
545	20240311	122300	367612300	15410	15410	15460	15410	259
546	20240311	122200	363620130	15410	15400	15410	15400	50
547	20240311	122100	362849760	15410	15410	15410	15410	275
548	20240311	122000	358612010	15410	15410	15410	15410	0
549	20240311	121900	358612010	15410	15410	15410	15410	132
550	20240311	121800	356577890	15420	15420	15420	15420	217
551	20240311	121700	353231750	15430	15430	15430	15430	147
552	20240311	121600	350963540	15430	15430	15430	15430	0
553	20240311	121500	350963540	15430	15450	15450	15430	126
554	20240311	121400	349018190	15440	15460	15460	15440	62
555	20240311	121300	348060850	15460	15460	15460	15460	246
556	20240311	121200	344257690	15460	15460	15470	15460	136
557	20240311	121100	342155120	15460	15440	15460	15440	127
558	20240311	121000	340194220	15440	15440	15440	15440	4
559	20240311	120900	340132460	15440	15440	15440	15440	3
560	20240311	120800	340086140	15470	15470	15470	15470	0
561	20240311	120700	340086140	15470	15470	15470	15470	0
562	20240311	120600	340086140	15470	15470	15470	15470	0
563	20240311	120500	340086140	15470	15470	15470	15470	0
564	20240311	120400	340086140	15470	15470	15470	15470	0
565	20240311	120300	340086140	15470	15470	15470	15470	0
566	20240311	120200	340086140	15470	15470	15470	15470	0
567	20240311	120100	340086140	15470	15470	15470	15470	10
568	20240311	120000	339931440	15480	15480	15480	15480	0
569	20240311	115900	339931440	15480	15480	15480	15480	2
570	20240311	115800	339900480	15480	15430	15480	15430	6
571	20240311	115700	339807650	15430	15430	15430	15430	0
572	20240311	115600	339807650	15430	15430	15430	15430	273
573	20240311	115500	335595260	15430	15430	15430	15430	1
574	20240311	115400	335579830	15430	15440	15440	15430	76
575	20240311	115300	334406410	15440	15440	15440	15440	0
576	20240311	115200	334406410	15440	15440	15440	15440	0
577	20240311	115100	334406410	15440	15440	15440	15440	0
578	20240311	115000	334406410	15440	15440	15440	15440	3
579	20240311	114900	334360090	15440	15440	15440	15440	0
580	20240311	114800	334360090	15440	15440	15440	15440	1
581	20240311	114700	334344650	15430	15430	15440	15430	639
582	20240311	114600	324482940	15430	15440	15440	15430	1061
583	20240311	114500	308108520	15440	15440	15440	15440	0
584	20240311	114400	308108520	15440	15440	15440	15440	84
585	20240311	114300	306811560	15440	15440	15440	15440	0
586	20240311	114200	306811560	15440	15440	15440	15440	0
587	20240311	114100	306811560	15440	15440	15440	15440	58
588	20240311	114000	305916040	15440	15440	15440	15440	0
589	20240311	113900	305916040	15440	15440	15440	15440	0
590	20240311	113800	305916040	15440	15440	15440	15440	200
591	20240311	113700	302828040	15440	15450	15450	15440	13
592	20240311	113600	302627310	15440	15440	15440	15440	0
593	20240311	113500	302627310	15440	15440	15440	15440	4
594	20240311	113400	302565550	15500	15500	15500	15500	0
595	20240311	113300	302565550	15500	15500	15500	15500	3
596	20240311	113200	302519050	15490	15480	15490	15480	108
597	20240311	113100	300846180	15480	15480	15480	15480	12
598	20240311	113000	300660420	15480	15480	15480	15480	9
599	20240311	112900	300521100	15480	15480	15480	15480	1
600	20240311	112800	300505620	15480	15480	15480	15480	0
601	20240311	112700	300505620	15480	15480	15480	15480	0
602	20240311	112600	300505620	15480	15440	15480	15440	15
603	20240311	112500	300273620	15440	15460	15460	15440	9
604	20240311	112400	300134640	15460	15460	15460	15460	0
605	20240311	112300	300134640	15460	15460	15460	15460	0
606	20240311	112200	300134640	15460	15460	15460	15460	1036
607	20240311	112100	284118080	15460	15500	15500	15460	7
608	20240311	112000	284009780	15470	15470	15470	15470	85
609	20240311	111900	282694830	15510	15510	15510	15510	0
610	20240311	111800	282694830	15510	15480	15510	15470	75
611	20240311	111700	281534380	15500	15500	15500	15500	0
612	20240311	111600	281534380	15500	15500	15500	15500	14
613	20240311	111500	281317380	15500	15500	15500	15500	1
614	20240311	111400	281301880	15500	15500	15500	15500	70
615	20240311	111300	280216880	15500	15500	15500	15500	0
616	20240311	111200	280216880	15500	15500	15500	15500	0
617	20240311	111100	280216880	15500	15500	15500	15500	0
618	20240311	111000	280216880	15500	15500	15500	15500	0
619	20240311	110900	280216880	15500	15500	15500	15500	32
620	20240311	110800	279720880	15510	15510	15510	15510	20
621	20240311	110700	279410680	15510	15510	15510	15510	1
622	20240311	110600	279395170	15510	15510	15510	15510	9
623	20240311	110500	279255580	15510	15510	15510	15510	0
624	20240311	110400	279255580	15510	15510	15510	15510	1
625	20240311	110300	279240070	15500	15500	15500	15500	0
626	20240311	110200	279240070	15500	15500	15500	15500	0
627	20240311	110100	279240070	15500	15500	15500	15500	105
628	20240311	110000	277612570	15500	15500	15500	15500	0
629	20240311	105900	277612570	15500	15500	15500	15500	0
630	20240311	105800	277612570	15500	15500	15500	15500	0
631	20240311	105700	277612570	15500	15500	15500	15500	0
632	20240311	105600	277612570	15500	15480	15500	15480	38
633	20240311	105500	277023630	15480	15480	15480	15480	25
634	20240311	105400	276636630	15500	15500	15500	15500	0
635	20240311	105300	276636630	15500	15500	15500	15500	15
636	20240311	105200	276404130	15520	15520	15520	15520	20
637	20240311	105100	276093730	15530	15530	15530	15530	111
638	20240311	105000	274369900	15530	15530	15530	15530	0
639	20240311	104900	274369900	15530	15530	15530	15530	0
640	20240311	104800	274369900	15530	15530	15530	15530	0
641	20240311	104700	274369900	15530	15530	15530	15530	570
642	20240311	104600	265517800	15530	15530	15530	15530	0
643	20240311	104500	265517800	15530	15530	15530	15530	116
644	20240311	104400	263716320	15530	15530	15530	15530	137
645	20240311	104300	261588710	15530	15530	15540	15530	156
646	20240311	104200	259165140	15530	15530	15530	15530	10
647	20240311	104100	259009840	15530	15530	15530	15530	52
648	20240311	104000	258202280	15540	15540	15540	15540	0
649	20240311	103900	258202280	15540	15500	15540	15470	176
650	20240311	103800	255470270	15500	15480	15500	15480	1114
651	20240311	103700	238214420	15460	15440	15460	15440	988
652	20240311	103600	222943700	15440	15450	15450	15440	632
653	20240311	103500	213183420	15440	15440	15440	15440	77
654	20240311	103400	211994540	15430	15430	15430	15430	100
655	20240311	103300	210451540	15430	15430	15430	15430	0
656	20240311	103200	210451540	15430	15430	15430	15430	0
657	20240311	103100	210451540	15430	15430	15430	15430	0
658	20240311	103000	210451540	15430	15430	15430	15430	0
659	20240311	102900	210451540	15430	15430	15430	15430	11
660	20240311	102800	210281810	15430	15390	15430	15390	23
661	20240311	102700	209927120	15430	15430	15430	15430	1
662	20240311	102600	209911690	15390	15390	15390	15390	1
663	20240311	102500	209896300	15380	15400	15400	15380	41
664	20240311	102400	209265370	15400	15400	15400	15400	10
665	20240311	102300	209111370	15390	15390	15390	15390	0
666	20240311	102200	209111370	15390	15390	15390	15390	0
667	20240311	102100	209111370	15390	15400	15400	15390	89
668	20240311	102000	207741600	15440	15440	15440	15440	0
669	20240311	101900	207741600	15440	15440	15440	15440	0
670	20240311	101800	207741600	15440	15440	15440	15440	0
671	20240311	101700	207741600	15440	15440	15440	15440	5
672	20240311	101600	207664400	15440	15440	15440	15440	3
673	20240311	101500	207618080	15370	15370	15370	15370	0
674	20240311	101400	207618080	15370	15410	15410	15370	658
675	20240311	101300	197499210	15400	15400	15400	15400	0
676	20240311	101200	197499210	15400	15400	15400	15400	0
677	20240311	101100	197499210	15400	15400	15400	15400	1
678	20240311	101000	197483810	15400	15400	15400	15400	19
679	20240311	100900	197191210	15400	15400	15400	15400	33
680	20240311	100800	196683010	15400	15420	15420	15400	405
681	20240311	100700	190438900	15420	15420	15420	15420	0
682	20240311	100600	190438900	15420	15440	15440	15420	111
683	20240311	100500	188726130	15470	15470	15470	15470	0
684	20240311	100400	188726130	15470	15470	15470	15470	0
685	20240311	100300	188726130	15470	15470	15470	15470	0
686	20240311	100200	188726130	15470	15470	15470	15470	0
687	20240311	100100	188726130	15470	15450	15470	15450	74
688	20240311	100000	187581910	15440	15440	15440	15430	517
689	20240311	095900	179599470	15450	15450	15450	15450	204
690	20240311	095800	176447670	15450	15450	15450	15450	45
691	20240311	095700	175752420	15460	15460	15460	15460	0
692	20240311	095600	175752420	15460	15460	15460	15460	7
693	20240311	095500	175644200	15460	15450	15460	15450	13
694	20240311	095400	175443280	15460	15460	15460	15460	68
695	20240311	095300	174392000	15450	15450	15450	15450	48
696	20240311	095200	173650400	15450	15450	15450	15450	0
697	20240311	095100	173650400	15450	15450	15450	15450	904
698	20240311	095000	159683600	15450	15450	15450	15450	0
699	20240311	094900	159683600	15450	15450	15450	15450	21
700	20240311	094800	159359150	15450	15450	15450	15450	1
701	20240311	094700	159343700	15420	15410	15450	15410	21
702	20240311	094600	159019920	15450	15460	15460	15450	46
703	20240311	094500	158309210	15460	15470	15470	15460	7
704	20240311	094400	158200970	15470	15470	15470	15420	852
705	20240311	094300	145060200	15470	15470	15470	15470	1
706	20240311	094200	145044730	15470	15470	15470	15470	0
707	20240311	094100	145044730	15470	15470	15470	15470	0
708	20240311	094000	145044730	15470	15470	15470	15470	1
709	20240311	093900	145029260	15470	15470	15470	15470	1
710	20240311	093800	145013790	15440	15440	15440	15440	100
711	20240311	093700	143469790	15440	15440	15440	15440	1
712	20240311	093600	143454350	15440	15440	15440	15440	3
713	20240311	093500	143408030	15480	15480	15480	15480	9
714	20240311	093400	143268710	15480	15470	15480	15470	100
715	20240311	093300	141721530	15470	15480	15480	15470	34
716	20240311	093200	141195500	15480	15480	15480	15480	2
717	20240311	093100	141164540	15490	15480	15490	15480	59
718	20240311	093000	140251120	15470	15470	15490	15440	231
719	20240311	092900	136678000	15470	15440	15470	15440	22
720	20240311	092800	136338170	15440	15450	15490	15440	161
721	20240311	092700	133847360	15490	15490	15490	15490	74
722	20240311	092600	132701100	15490	15490	15490	15490	4
723	20240311	092500	132639140	15490	15430	15490	15430	49
724	20240311	092400	131882890	15430	15430	15430	15430	0
725	20240311	092300	131882890	15430	15430	15430	15430	40
726	20240311	092200	131265690	15430	15440	15480	15430	126
727	20240311	092100	129317040	15430	15420	15430	15420	843
728	20240311	092000	116309630	15420	15420	15420	15420	60
729	20240311	091900	115384430	15420	15420	15420	15420	60
730	20240311	091800	114459230	15400	15400	15400	15400	7
731	20240311	091700	114351430	15400	15300	15400	15300	79
732	20240311	091600	113137930	15300	15350	15350	15300	538
733	20240311	091500	104888100	15350	15370	15370	15350	229
734	20240311	091400	101372580	15370	15370	15370	15370	274
735	20240311	091300	97161200	15360	15360	15360	15360	106
736	20240311	091200	95533040	15370	15370	15370	15370	87
737	20240311	091100	94195850	15370	15370	15370	15370	0
738	20240311	091000	94195850	15370	15370	15430	15360	104
739	20240311	090900	92596420	15370	15350	15370	15350	914
740	20240311	090800	78552890	15360	15360	15360	15360	5
741	20240311	090700	78476090	15360	15260	15360	15260	102
742	20240311	090600	76919380	15260	15290	15360	15260	531
743	20240311	090500	68810930	15280	15280	15280	15280	200
744	20240311	090400	65754930	15260	15300	15300	15260	1845
745	20240311	090300	37586910	15320	15320	15320	15320	10
746	20240311	090200	37433710	15360	15370	15370	15360	45
747	20240311	090100	36742410	15370	15270	15370	15270	401
748	20240311	090000	30619030	15370	15260	15410	15260	2005