KissMeData/288620/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	205900	638337510	15690	15690	15690	15690	279
3	20240319	205800	638337510	15690	15690	15690	15690	0
4	20240319	205700	638337510	15690	15690	15690	15690	0
5	20240319	205600	638337510	15690	15690	15690	15690	0
6	20240319	205500	638337510	15690	15690	15690	15690	0
7	20240319	205400	638337510	15690	15690	15690	15690	0
8	20240319	205300	638337510	15690	15690	15690	15690	0
9	20240319	205200	638337510	15690	15690	15690	15690	0
10	20240319	205100	638337510	15690	15690	15690	15690	0
11	20240319	205000	638337510	15690	15690	15690	15690	0
12	20240319	204900	638337510	15690	15690	15690	15690	0
13	20240319	204800	638337510	15690	15690	15690	15690	0
14	20240319	204700	638337510	15690	15690	15690	15690	0
15	20240319	204600	638337510	15690	15690	15690	15690	0
16	20240319	204500	638337510	15690	15690	15690	15690	0
17	20240319	204400	638337510	15690	15690	15690	15690	0
18	20240319	204300	638337510	15690	15690	15690	15690	0
19	20240319	204200	638337510	15690	15690	15690	15690	0
20	20240319	204100	638337510	15690	15690	15690	15690	0
21	20240319	204000	638337510	15690	15690	15690	15690	0
22	20240319	203900	638337510	15690	15690	15690	15690	0
23	20240319	203800	638337510	15690	15690	15690	15690	0
24	20240319	203700	638337510	15690	15690	15690	15690	0
25	20240319	203600	638337510	15690	15690	15690	15690	0
26	20240319	203500	638337510	15690	15690	15690	15690	0
27	20240319	203400	638337510	15690	15690	15690	15690	0
28	20240319	203300	638337510	15690	15690	15690	15690	0
29	20240319	203200	638337510	15690	15690	15690	15690	0
30	20240319	203100	638337510	15690	15690	15690	15690	0
31	20240319	203000	638337510	15690	15690	15690	15690	0
32	20240319	202900	638337510	15690	15690	15690	15690	279
33	20240319	202800	638337510	15690	15690	15690	15690	0
34	20240319	202700	638337510	15690	15690	15690	15690	0
35	20240319	202600	638337510	15690	15690	15690	15690	0
36	20240319	202500	638337510	15690	15690	15690	15690	0
37	20240319	202400	638337510	15690	15690	15690	15690	0
38	20240319	202300	638337510	15690	15690	15690	15690	0
39	20240319	202200	638337510	15690	15690	15690	15690	0
40	20240319	202100	638337510	15690	15690	15690	15690	0
41	20240319	202000	638337510	15690	15690	15690	15690	0
42	20240319	201900	638337510	15690	15690	15690	15690	0
43	20240319	201800	638337510	15690	15690	15690	15690	0
44	20240319	201700	638337510	15690	15690	15690	15690	0
45	20240319	201600	638337510	15690	15690	15690	15690	0
46	20240319	201500	638337510	15690	15690	15690	15690	0
47	20240319	201400	638337510	15690	15690	15690	15690	0
48	20240319	201300	638337510	15690	15690	15690	15690	0
49	20240319	201200	638337510	15690	15690	15690	15690	0
50	20240319	201100	638337510	15690	15690	15690	15690	0
51	20240319	201000	638337510	15690	15690	15690	15690	0
52	20240319	200900	638337510	15690	15690	15690	15690	0
53	20240319	200800	638337510	15690	15690	15690	15690	0
54	20240319	200700	638337510	15690	15690	15690	15690	0
55	20240319	200600	638337510	15690	15690	15690	15690	0
56	20240319	200500	638337510	15690	15690	15690	15690	0
57	20240319	200400	638337510	15690	15690	15690	15690	0
58	20240319	200300	638337510	15690	15690	15690	15690	0
59	20240319	200200	638337510	15690	15690	15690	15690	0
60	20240319	200100	638337510	15690	15690	15690	15690	0
61	20240319	200000	638337510	15690	15690	15690	15690	0
62	20240319	195900	638337510	15690	15690	15690	15690	279
63	20240319	195800	638337510	15690	15690	15690	15690	0
64	20240319	195700	638337510	15690	15690	15690	15690	0
65	20240319	195600	638337510	15690	15690	15690	15690	0
66	20240319	195500	638337510	15690	15690	15690	15690	0
67	20240319	195400	638337510	15690	15690	15690	15690	0
68	20240319	195300	638337510	15690	15690	15690	15690	0
69	20240319	195200	638337510	15690	15690	15690	15690	0
70	20240319	195100	638337510	15690	15690	15690	15690	0
71	20240319	195000	638337510	15690	15690	15690	15690	0
72	20240319	194900	638337510	15690	15690	15690	15690	0
73	20240319	194800	638337510	15690	15690	15690	15690	0
74	20240319	194700	638337510	15690	15690	15690	15690	0
75	20240319	194600	638337510	15690	15690	15690	15690	0
76	20240319	194500	638337510	15690	15690	15690	15690	0
77	20240319	194400	638337510	15690	15690	15690	15690	0
78	20240319	194300	638337510	15690	15690	15690	15690	0
79	20240319	194200	638337510	15690	15690	15690	15690	0
80	20240319	194100	638337510	15690	15690	15690	15690	0
81	20240319	194000	638337510	15690	15690	15690	15690	0
82	20240319	193900	638337510	15690	15690	15690	15690	0
83	20240319	193800	638337510	15690	15690	15690	15690	0
84	20240319	193700	638337510	15690	15690	15690	15690	0
85	20240319	193600	638337510	15690	15690	15690	15690	0
86	20240319	193500	638337510	15690	15690	15690	15690	0
87	20240319	193400	638337510	15690	15690	15690	15690	0
88	20240319	193300	638337510	15690	15690	15690	15690	0
89	20240319	193200	638337510	15690	15690	15690	15690	0
90	20240319	193100	638337510	15690	15690	15690	15690	0
91	20240319	193000	638337510	15690	15690	15690	15690	0
92	20240319	192900	638337510	15690	15690	15690	15690	279
93	20240319	192800	638337510	15690	15690	15690	15690	0
94	20240319	192700	638337510	15690	15690	15690	15690	0
95	20240319	192600	638337510	15690	15690	15690	15690	0
96	20240319	192500	638337510	15690	15690	15690	15690	0
97	20240319	192400	638337510	15690	15690	15690	15690	0
98	20240319	192300	638337510	15690	15690	15690	15690	0
99	20240319	192200	638337510	15690	15690	15690	15690	0
100	20240319	192100	638337510	15690	15690	15690	15690	0
101	20240319	192000	638337510	15690	15690	15690	15690	0
102	20240319	191900	638337510	15690	15690	15690	15690	0
103	20240319	191800	638337510	15690	15690	15690	15690	0
104	20240319	191700	638337510	15690	15690	15690	15690	0
105	20240319	191600	638337510	15690	15690	15690	15690	0
106	20240319	191500	638337510	15690	15690	15690	15690	0
107	20240319	191400	638337510	15690	15690	15690	15690	0
108	20240319	191300	638337510	15690	15690	15690	15690	0
109	20240319	191200	638337510	15690	15690	15690	15690	0
110	20240319	191100	638337510	15690	15690	15690	15690	0
111	20240319	191000	638337510	15690	15690	15690	15690	0
112	20240319	190900	638337510	15690	15690	15690	15690	0
113	20240319	190800	638337510	15690	15690	15690	15690	0
114	20240319	190700	638337510	15690	15690	15690	15690	0
115	20240319	190600	638337510	15690	15690	15690	15690	0
116	20240319	190500	638337510	15690	15690	15690	15690	0
117	20240319	190400	638337510	15690	15690	15690	15690	0
118	20240319	190300	638337510	15690	15690	15690	15690	0
119	20240319	190200	638337510	15690	15690	15690	15690	0
120	20240319	190100	638337510	15690	15690	15690	15690	0
121	20240319	190000	638337510	15690	15690	15690	15690	0
122	20240319	185900	638337510	15690	15690	15690	15690	279
123	20240319	185800	638337510	15690	15690	15690	15690	0
124	20240319	185700	638337510	15690	15690	15690	15690	0
125	20240319	185600	638337510	15690	15690	15690	15690	0
126	20240319	185500	638337510	15690	15690	15690	15690	0
127	20240319	185400	638337510	15690	15690	15690	15690	0
128	20240319	185300	638337510	15690	15690	15690	15690	0
129	20240319	185200	638337510	15690	15690	15690	15690	0
130	20240319	185100	638337510	15690	15690	15690	15690	0
131	20240319	185000	638337510	15690	15690	15690	15690	0
132	20240319	184900	638337510	15690	15690	15690	15690	0
133	20240319	184800	638337510	15690	15690	15690	15690	0
134	20240319	184700	638337510	15690	15690	15690	15690	0
135	20240319	184600	638337510	15690	15690	15690	15690	0
136	20240319	184500	638337510	15690	15690	15690	15690	0
137	20240319	184400	638337510	15690	15690	15690	15690	0
138	20240319	184300	638337510	15690	15690	15690	15690	0
139	20240319	184200	638337510	15690	15690	15690	15690	0
140	20240319	184100	638337510	15690	15690	15690	15690	0
141	20240319	184000	638337510	15690	15690	15690	15690	0
142	20240319	183900	638337510	15690	15690	15690	15690	0
143	20240319	183800	638337510	15690	15690	15690	15690	0
144	20240319	183700	638337510	15690	15690	15690	15690	0
145	20240319	183600	638337510	15690	15690	15690	15690	0
146	20240319	183500	638337510	15690	15690	15690	15690	0
147	20240319	183400	638337510	15690	15690	15690	15690	0
148	20240319	183300	638337510	15690	15690	15690	15690	0
149	20240319	183200	638337510	15690	15690	15690	15690	0
150	20240319	183100	638337510	15690	15690	15690	15690	0
151	20240319	183000	638337510	15690	15690	15690	15690	0
152	20240319	182900	638337510	15690	15690	15690	15690	279
153	20240319	182800	638337510	15690	15690	15690	15690	0
154	20240319	182700	638337510	15690	15690	15690	15690	0
155	20240319	182600	638337510	15690	15690	15690	15690	0
156	20240319	182500	638337510	15690	15690	15690	15690	0
157	20240319	182400	638337510	15690	15690	15690	15690	0
158	20240319	182300	638337510	15690	15690	15690	15690	0
159	20240319	182200	638337510	15690	15690	15690	15690	0
160	20240319	182100	638337510	15690	15690	15690	15690	0
161	20240319	182000	638337510	15690	15690	15690	15690	0
162	20240319	181900	638337510	15690	15690	15690	15690	0
163	20240319	181800	638337510	15690	15690	15690	15690	0
164	20240319	181700	638337510	15690	15690	15690	15690	0
165	20240319	181600	638337510	15690	15690	15690	15690	0
166	20240319	181500	638337510	15690	15690	15690	15690	0
167	20240319	181400	638337510	15690	15690	15690	15690	0
168	20240319	181300	638337510	15690	15690	15690	15690	0
169	20240319	181200	638337510	15690	15690	15690	15690	0
170	20240319	181100	638337510	15690	15690	15690	15690	0
171	20240319	181000	638337510	15690	15690	15690	15690	0
172	20240319	180900	638337510	15690	15690	15690	15690	0
173	20240319	180800	638337510	15690	15690	15690	15690	0
174	20240319	180700	638337510	15690	15690	15690	15690	0
175	20240319	180600	638337510	15690	15690	15690	15690	0
176	20240319	180500	638337510	15690	15690	15690	15690	0
177	20240319	180400	638337510	15690	15690	15690	15690	0
178	20240319	180300	638337510	15690	15690	15690	15690	0
179	20240319	180200	638337510	15690	15690	15690	15690	0
180	20240319	180100	638337510	15690	15690	15690	15690	0
181	20240319	180000	638337510	15690	15690	15690	15690	0
182	20240319	175900	638337510	15690	15690	15690	15690	279
183	20240319	175800	638337510	15690	15690	15690	15690	0
184	20240319	175700	638337510	15690	15690	15690	15690	0
185	20240319	175600	638337510	15690	15690	15690	15690	0
186	20240319	175500	638337510	15690	15690	15690	15690	0
187	20240319	175400	638337510	15690	15690	15690	15690	0
188	20240319	175300	638337510	15690	15690	15690	15690	0
189	20240319	175200	638337510	15690	15690	15690	15690	0
190	20240319	175100	638337510	15690	15690	15690	15690	0
191	20240319	175000	638337510	15690	15690	15690	15690	0
192	20240319	174900	638337510	15690	15690	15690	15690	0
193	20240319	174800	638337510	15690	15690	15690	15690	0
194	20240319	174700	638337510	15690	15690	15690	15690	0
195	20240319	174600	638337510	15690	15690	15690	15690	0
196	20240319	174500	638337510	15690	15690	15690	15690	0
197	20240319	174400	638337510	15690	15690	15690	15690	0
198	20240319	174300	638337510	15690	15690	15690	15690	0
199	20240319	174200	638337510	15690	15690	15690	15690	0
200	20240319	174100	638337510	15690	15690	15690	15690	0
201	20240319	174000	638337510	15690	15690	15690	15690	0
202	20240319	173900	638337510	15690	15690	15690	15690	0
203	20240319	173800	638337510	15690	15690	15690	15690	0
204	20240319	173700	638337510	15690	15690	15690	15690	0
205	20240319	173600	638337510	15690	15690	15690	15690	0
206	20240319	173500	638337510	15690	15690	15690	15690	0
207	20240319	173400	638337510	15690	15690	15690	15690	0
208	20240319	173300	638337510	15690	15690	15690	15690	0
209	20240319	173200	638337510	15690	15690	15690	15690	0
210	20240319	173100	638337510	15690	15690	15690	15690	0
211	20240319	173000	638337510	15690	15690	15690	15690	0
212	20240319	172900	638337510	15690	15690	15690	15690	279
213	20240319	172800	638337510	15690	15690	15690	15690	0
214	20240319	172700	638337510	15690	15690	15690	15690	0
215	20240319	172600	638337510	15690	15690	15690	15690	0
216	20240319	172500	638337510	15690	15690	15690	15690	0
217	20240319	172400	638337510	15690	15690	15690	15690	0
218	20240319	172300	638337510	15690	15690	15690	15690	0
219	20240319	172200	638337510	15690	15690	15690	15690	0
220	20240319	172100	638337510	15690	15690	15690	15690	0
221	20240319	172000	638337510	15690	15690	15690	15690	0
222	20240319	171900	638337510	15690	15690	15690	15690	0
223	20240319	171800	638337510	15690	15690	15690	15690	0
224	20240319	171700	638337510	15690	15690	15690	15690	0
225	20240319	171600	638337510	15690	15690	15690	15690	0
226	20240319	171500	638337510	15690	15690	15690	15690	0
227	20240319	171400	638337510	15690	15690	15690	15690	0
228	20240319	171300	638337510	15690	15690	15690	15690	0
229	20240319	171200	638337510	15690	15690	15690	15690	0
230	20240319	171100	638337510	15690	15690	15690	15690	0
231	20240319	171000	638337510	15690	15690	15690	15690	0
232	20240319	170900	638337510	15690	15690	15690	15690	0
233	20240319	170800	638337510	15690	15690	15690	15690	0
234	20240319	170700	638337510	15690	15690	15690	15690	0
235	20240319	170600	638337510	15690	15690	15690	15690	0
236	20240319	170500	638337510	15690	15690	15690	15690	0
237	20240319	170400	638337510	15690	15690	15690	15690	0
238	20240319	170300	638337510	15690	15690	15690	15690	0
239	20240319	170200	638337510	15690	15690	15690	15690	0
240	20240319	170100	638337510	15690	15690	15690	15690	0
241	20240319	170000	638337510	15690	15690	15690	15690	0
242	20240319	165900	638337510	15690	15690	15690	15690	279
243	20240319	165800	638337510	15690	15690	15690	15690	0
244	20240319	165700	638337510	15690	15690	15690	15690	0
245	20240319	165600	638337510	15690	15690	15690	15690	0
246	20240319	165500	638337510	15690	15690	15690	15690	0
247	20240319	165400	638337510	15690	15690	15690	15690	0
248	20240319	165300	638337510	15690	15690	15690	15690	0
249	20240319	165200	638337510	15690	15690	15690	15690	0
250	20240319	165100	638337510	15690	15690	15690	15690	0
251	20240319	165000	638337510	15690	15690	15690	15690	0
252	20240319	164900	638337510	15690	15690	15690	15690	0
253	20240319	164800	638337510	15690	15690	15690	15690	0
254	20240319	164700	638337510	15690	15690	15690	15690	0
255	20240319	164600	638337510	15690	15690	15690	15690	0
256	20240319	164500	638337510	15690	15690	15690	15690	0
257	20240319	164400	638337510	15690	15690	15690	15690	0
258	20240319	164300	638337510	15690	15690	15690	15690	0
259	20240319	164200	638337510	15690	15690	15690	15690	0
260	20240319	164100	638337510	15690	15690	15690	15690	0
261	20240319	164000	638337510	15690	15690	15690	15690	0
262	20240319	163900	638337510	15690	15690	15690	15690	0
263	20240319	163800	638337510	15690	15690	15690	15690	0
264	20240319	163700	638337510	15690	15690	15690	15690	0
265	20240319	163600	638337510	15690	15690	15690	15690	0
266	20240319	163500	638337510	15690	15690	15690	15690	0
267	20240319	163400	638337510	15690	15690	15690	15690	0
268	20240319	163300	638337510	15690	15690	15690	15690	0
269	20240319	163200	638337510	15690	15690	15690	15690	0
270	20240319	163100	638337510	15690	15690	15690	15690	0
271	20240319	163000	638337510	15690	15690	15690	15690	0
272	20240319	162900	638337510	15690	15690	15690	15690	279
273	20240319	162800	638337510	15690	15690	15690	15690	0
274	20240319	162700	638337510	15690	15690	15690	15690	0
275	20240319	162600	638337510	15690	15690	15690	15690	0
276	20240319	162500	638337510	15690	15690	15690	15690	0
277	20240319	162400	638337510	15690	15690	15690	15690	0
278	20240319	162300	638337510	15690	15690	15690	15690	0
279	20240319	162200	638337510	15690	15690	15690	15690	0
280	20240319	162100	638337510	15690	15690	15690	15690	0
281	20240319	162000	638337510	15690	15690	15690	15690	0
282	20240319	161900	638337510	15690	15690	15690	15690	0
283	20240319	161800	638337510	15690	15690	15690	15690	0
284	20240319	161700	638337510	15690	15690	15690	15690	0
285	20240319	161600	638337510	15690	15690	15690	15690	0
286	20240319	161500	638337510	15690	15690	15690	15690	0
287	20240319	161400	638337510	15690	15690	15690	15690	0
288	20240319	161300	638337510	15690	15690	15690	15690	0
289	20240319	161200	638337510	15690	15690	15690	15690	0
290	20240319	161100	638337510	15690	15690	15690	15690	0
291	20240319	161000	638337510	15690	15690	15690	15690	0
292	20240319	160900	638337510	15690	15690	15690	15690	0
293	20240319	160800	638337510	15690	15690	15690	15690	0
294	20240319	160700	638337510	15690	15690	15690	15690	0
295	20240319	160600	638337510	15690	15690	15690	15690	0
296	20240319	160500	638337510	15690	15690	15690	15690	0
297	20240319	160400	638337510	15690	15690	15690	15690	0
298	20240319	160300	638337510	15690	15690	15690	15690	0
299	20240319	160200	638337510	15690	15690	15690	15690	0
300	20240319	160100	638337510	15690	15690	15690	15690	0
301	20240319	160000	638337510	15690	15690	15690	15690	0
302	20240319	155900	638337510	15690	15690	15690	15690	279
303	20240319	155800	638337510	15690	15690	15690	15690	0
304	20240319	155700	638337510	15690	15690	15690	15690	0
305	20240319	155600	638337510	15690	15690	15690	15690	0
306	20240319	155500	638337510	15690	15690	15690	15690	0
307	20240319	155400	638337510	15690	15690	15690	15690	0
308	20240319	155300	638337510	15690	15690	15690	15690	0
309	20240319	155200	638337510	15690	15690	15690	15690	0
310	20240319	155100	638337510	15690	15690	15690	15690	0
311	20240319	155000	638337510	15690	15690	15690	15690	0
312	20240319	154900	638337510	15690	15690	15690	15690	0
313	20240319	154800	638337510	15690	15690	15690	15690	0
314	20240319	154700	638337510	15690	15690	15690	15690	0
315	20240319	154600	638337510	15690	15690	15690	15690	0
316	20240319	154500	638337510	15690	15690	15690	15690	0
317	20240319	154400	638337510	15690	15690	15690	15690	0
318	20240319	154300	638337510	15690	15690	15690	15690	0
319	20240319	154200	638337510	15690	15690	15690	15690	0
320	20240319	154100	638337510	15690	15690	15690	15690	0
321	20240319	154000	638337510	15690	15690	15690	15690	0
322	20240319	153900	638337510	15690	15690	15690	15690	0
323	20240319	153800	638337510	15690	15690	15690	15690	0
324	20240319	153700	638337510	15690	15690	15690	15690	0
325	20240319	153600	638337510	15690	15690	15690	15690	0
326	20240319	153500	638337510	15690	15690	15690	15690	0
327	20240319	153400	638337510	15690	15690	15690	15690	0
328	20240319	153300	638337510	15690	15690	15690	15690	0
329	20240319	153200	638337510	15690	15690	15690	15690	0
330	20240319	153100	638337510	15690	15690	15690	15690	0
331	20240319	153000	638337510	15690	15690	15690	15690	279
332	20240319	152900	633960000	15700	15700	15700	15700	0
333	20240319	152800	633960000	15700	15700	15700	15700	0
334	20240319	152700	633960000	15700	15700	15700	15700	0
335	20240319	152600	633960000	15700	15700	15700	15700	0
336	20240319	152500	633960000	15700	15700	15700	15700	0
337	20240319	152400	633960000	15700	15700	15700	15700	0
338	20240319	152300	633960000	15700	15700	15700	15700	0
339	20240319	152200	633960000	15700	15700	15700	15700	0
340	20240319	152100	633960000	15700	15700	15700	15700	0
341	20240319	152000	633960000	15700	15700	15700	15700	0
342	20240319	151900	633960000	15700	15630	15720	15630	240
343	20240319	151800	630196420	15680	15630	15680	15630	92
344	20240319	151700	628756860	15680	15660	15680	15620	27
345	20240319	151600	628334640	15620	15640	15640	15620	97
346	20240319	151500	626819020	15640	15650	15650	15640	30
347	20240319	151400	626349620	15650	15660	15660	15650	21
348	20240319	151300	626020870	15630	15630	15630	15630	30
349	20240319	151200	625551970	15630	15650	15650	15620	475
350	20240319	151100	618123780	15680	15630	15680	15630	181
351	20240319	151000	615287000	15680	15630	15680	15630	32
352	20240319	150900	614786340	15630	15630	15680	15630	40
353	20240319	150800	614160640	15630	15620	15680	15620	107
354	20240319	150700	612487310	15680	15670	15680	15610	75
355	20240319	150600	611315830	15610	15610	15670	15610	40
356	20240319	150500	610690830	15610	15650	15680	15600	291
357	20240319	150400	606145070	15650	15700	15700	15650	347
358	20240319	150300	600702190	15700	15700	15700	15700	69
359	20240319	150200	599618890	15710	15720	15730	15710	242
360	20240319	150100	595814480	15720	15720	15740	15720	40
361	20240319	150000	595185480	15720	15720	15750	15720	52
362	20240319	145900	594367750	15750	15750	15750	15750	0
363	20240319	145800	594367750	15750	15750	15750	15750	1
364	20240319	145700	594352000	15760	15760	15770	15760	31
365	20240319	145600	593863430	15780	15780	15780	15780	0
366	20240319	145500	593863430	15780	15750	15780	15750	110
367	20240319	145400	592130300	15780	15740	15780	15740	86
368	20240319	145300	590775410	15750	15740	15750	15740	2
369	20240319	145200	590743920	15770	15770	15770	15770	1
370	20240319	145100	590728150	15780	15720	15780	15720	100
371	20240319	145000	589156090	15740	15790	15790	15740	111
372	20240319	144900	587405040	15780	15780	15780	15780	2
373	20240319	144800	587373480	15790	15800	15800	15790	62
374	20240319	144700	586394200	15800	15800	15800	15780	368
375	20240319	144600	580582200	15800	15760	15800	15760	14
376	20240319	144500	580361520	15760	15800	15800	15760	37
377	20240319	144400	579778120	15780	15780	15800	15780	187
378	20240319	144300	576826900	15780	15780	15790	15780	92
379	20240319	144200	575374950	15800	15780	15800	15780	35
380	20240319	144100	574822500	15770	15780	15780	15770	11
381	20240319	144000	574648930	15780	15770	15780	15770	292
382	20240319	143900	570043620	15770	15770	15770	15770	51
383	20240319	143800	569239350	15770	15770	15800	15770	144
384	20240319	143700	566967900	15770	15770	15770	15770	14
385	20240319	143600	566747120	15810	15830	15830	15760	98
386	20240319	143500	565196840	15830	15810	15850	15760	552
387	20240319	143400	556480060	15810	15780	15810	15780	707
388	20240319	143300	545310960	15780	15760	15790	15760	1602
389	20240319	143200	520022260	15760	15720	15760	15710	454
390	20240319	143100	512871540	15710	15710	15710	15710	1
391	20240319	143000	512855830	15710	15650	15750	15650	561
392	20240319	142900	504040380	15680	15680	15680	15680	72
393	20240319	142800	502911420	15690	15690	15690	15690	0
394	20240319	142700	502911420	15690	15590	15690	15590	6
395	20240319	142600	502817750	15590	15590	15590	15590	215
396	20240319	142500	499465900	15590	15680	15680	15590	923
397	20240319	142400	485022730	15710	15710	15710	15710	1
398	20240319	142300	485007020	15710	15710	15710	15710	0
399	20240319	142200	485007020	15710	15710	15730	15710	674
400	20240319	142100	474416280	15700	15700	15700	15700	0
401	20240319	142000	474416280	15700	15700	15700	15700	265
402	20240319	141900	470255780	15700	15700	15700	15700	16
403	20240319	141800	470004580	15700	15700	15700	15700	71
404	20240319	141700	468889880	15700	15700	15700	15700	54
405	20240319	141600	468042080	15700	15690	15700	15690	81
406	20240319	141500	466771130	15710	15700	15710	15700	500
407	20240319	141400	458916940	15700	15650	15700	15650	41
408	20240319	141300	458275240	15650	15700	15730	15650	193
409	20240319	141200	455245500	15650	15680	15700	15650	446
410	20240319	141100	448247080	15680	15660	15680	15660	961
411	20240319	141000	433190280	15660	15550	15670	15550	1104
412	20240319	140900	415930680	15550	15570	15570	15550	18
413	20240319	140800	415650520	15570	15560	15570	15560	47
414	20240319	140700	414919170	15490	15490	15490	15490	101
415	20240319	140600	413354680	15490	15490	15490	15490	910
416	20240319	140500	399258780	15490	15520	15520	15480	273
417	20240319	140400	395030100	15530	15470	15580	15470	1494
418	20240319	140300	371843800	15470	15440	15470	15440	2163
419	20240319	140200	338442190	15440	15440	15440	15440	0
420	20240319	140100	338442190	15440	15430	15440	15430	65
421	20240319	140000	337438700	15380	15380	15380	15380	0
422	20240319	135900	337438700	15380	15380	15380	15380	0
423	20240319	135800	337438700	15380	15380	15380	15380	0
424	20240319	135700	337438700	15380	15380	15380	15380	0
425	20240319	135600	337438700	15380	15380	15380	15380	30
426	20240319	135500	336977300	15440	15400	15440	15400	888
427	20240319	135400	323291010	15350	15350	15350	15350	5
428	20240319	135300	323214260	15350	15350	15350	15350	24
429	20240319	135200	322845860	15400	15370	15400	15370	403
430	20240319	135100	316646670	15360	15360	15360	15360	0
431	20240319	135000	316646670	15360	15360	15360	15360	200
432	20240319	134900	313574670	15330	15330	15330	15330	0
433	20240319	134800	313574670	15330	15330	15330	15330	0
434	20240319	134700	313574670	15330	15330	15330	15330	0
435	20240319	134600	313574670	15330	15330	15330	15330	1
436	20240319	134500	313559340	15330	15330	15330	15330	232
437	20240319	134400	310002780	15340	15340	15340	15340	150
438	20240319	134300	307701780	15340	15340	15340	15340	0
439	20240319	134200	307701780	15340	15340	15340	15340	13
440	20240319	134100	307502360	15390	15390	15390	15390	0
441	20240319	134000	307502360	15390	15390	15390	15390	0
442	20240319	133900	307502360	15390	15390	15390	15390	0
443	20240319	133800	307502360	15390	15390	15390	15390	0
444	20240319	133700	307502360	15390	15390	15390	15390	0
445	20240319	133600	307502360	15390	15390	15390	15390	0
446	20240319	133500	307502360	15390	15390	15390	15390	0
447	20240319	133400	307502360	15390	15390	15390	15390	1
448	20240319	133300	307486970	15310	15310	15310	15310	50
449	20240319	133200	306721470	15310	15310	15310	15310	91
450	20240319	133100	305328260	15310	15310	15310	15310	0
451	20240319	133000	305328260	15310	15390	15390	15310	4
452	20240319	132900	305266940	15320	15320	15320	15320	110
453	20240319	132800	303581740	15340	15340	15340	15340	1
454	20240319	132700	303566400	15340	15340	15340	15340	190
455	20240319	132600	300651800	15400	15400	15400	15400	10
456	20240319	132500	300497800	15420	15420	15420	15420	0
457	20240319	132400	300497800	15420	15420	15420	15420	97
458	20240319	132300	299002060	15410	15380	15410	15380	1173
459	20240319	132200	280932020	15310	15310	15310	15310	0
460	20240319	132100	280932020	15310	15310	15310	15310	0
461	20240319	132000	280932020	15310	15310	15310	15310	0
462	20240319	131900	280932020	15310	15310	15310	15310	0
463	20240319	131800	280932020	15310	15310	15310	15310	6
464	20240319	131700	280840160	15310	15310	15310	15310	0
465	20240319	131600	280840160	15310	15310	15310	15310	20
466	20240319	131500	280533960	15310	15310	15310	15310	60
467	20240319	131400	279615360	15310	15310	15310	15310	179
468	20240319	131300	276874870	15310	15310	15310	15310	0
469	20240319	131200	276874870	15310	15310	15310	15310	0
470	20240319	131100	276874870	15310	15310	15310	15310	0
471	20240319	131000	276874870	15310	15310	15310	15310	0
472	20240319	130900	276874870	15310	15310	15310	15310	3
473	20240319	130800	276828940	15400	15260	15400	15260	252
474	20240319	130700	272948290	15400	15300	15400	15300	876
475	20240319	130600	259480510	15250	15260	15260	15250	50
476	20240319	130500	258718000	15250	15250	15250	15250	0
477	20240319	130400	258718000	15250	15250	15250	15250	0
478	20240319	130300	258718000	15250	15250	15250	15250	0
479	20240319	130200	258718000	15250	15250	15250	15250	20
480	20240319	130100	258413000	15250	15250	15250	15250	2
481	20240319	130000	258382500	15250	15250	15250	15250	0
482	20240319	125900	258382500	15250	15250	15250	15250	9
483	20240319	125800	258245250	15250	15250	15250	15250	0
484	20240319	125700	258245250	15250	15250	15250	15250	104
485	20240319	125600	256659250	15310	15310	15310	15310	100
486	20240319	125500	255128250	15320	15320	15320	15320	0
487	20240319	125400	255128250	15320	15320	15320	15320	0
488	20240319	125300	255128250	15320	15320	15320	15320	0
489	20240319	125200	255128250	15320	15320	15320	15320	0
490	20240319	125100	255128250	15320	15320	15320	15320	1
491	20240319	125000	255112930	15330	15330	15330	15330	0
492	20240319	124900	255112930	15330	15330	15330	15330	0
493	20240319	124800	255112930	15330	15330	15330	15330	0
494	20240319	124700	255112930	15330	15330	15330	15330	0
495	20240319	124600	255112930	15330	15330	15330	15330	0
496	20240319	124500	255112930	15330	15330	15330	15330	0
497	20240319	124400	255112930	15330	15330	15330	15330	3
498	20240319	124300	255066940	15330	15260	15330	15260	130
499	20240319	124200	253083000	15260	15260	15260	15260	3
500	20240319	124100	253037220	15280	15290	15290	15280	65
501	20240319	124000	252044010	15300	15300	15300	15300	87
502	20240319	123900	250712910	15300	15300	15300	15300	0
503	20240319	123800	250712910	15300	15300	15300	15300	1
504	20240319	123700	250697610	15310	15310	15310	15310	42
505	20240319	123600	250054590	15300	15300	15300	15300	0
506	20240319	123500	250054590	15300	15300	15300	15300	0
507	20240319	123400	250054590	15300	15300	15300	15300	11
508	20240319	123300	249886290	15310	15310	15310	15310	192
509	20240319	123200	246946770	15310	15310	15310	15310	1
510	20240319	123100	246931460	15310	15310	15310	15310	3
511	20240319	123000	246885530	15330	15330	15330	15330	0
512	20240319	122900	246885530	15330	15330	15330	15330	0
513	20240319	122800	246885530	15330	15330	15330	15330	0
514	20240319	122700	246885530	15330	15330	15330	15330	0
515	20240319	122600	246885530	15330	15330	15330	15330	0
516	20240319	122500	246885530	15330	15320	15330	15310	863
517	20240319	122400	233659200	15330	15330	15330	15330	0
518	20240319	122300	233659200	15330	15330	15330	15330	0
519	20240319	122200	233659200	15330	15330	15330	15330	0
520	20240319	122100	233659200	15330	15330	15330	15330	0
521	20240319	122000	233659200	15330	15330	15330	15330	100
522	20240319	121900	232126200	15330	15330	15330	15330	4
523	20240319	121800	232064880	15330	15330	15330	15330	424
524	20240319	121700	225564960	15310	15310	15310	15310	500
525	20240319	121600	217909960	15310	15310	15310	15310	201
526	20240319	121500	214832650	15370	15370	15370	15370	10
527	20240319	121400	214678950	15310	15310	15310	15310	2
528	20240319	121300	214648330	15310	15320	15320	15310	500
529	20240319	121200	206990420	15310	15310	15310	15310	0
530	20240319	121100	206990420	15310	15330	15330	15310	748
531	20240319	121000	195536190	15330	15330	15330	15330	43
532	20240319	120900	194877000	15330	15330	15330	15330	0
533	20240319	120800	194877000	15330	15330	15330	15330	0
534	20240319	120700	194877000	15330	15340	15340	15330	71
535	20240319	120600	193787960	15390	15360	15390	15360	7
536	20240319	120500	193680380	15360	15360	15360	15360	0
537	20240319	120400	193680380	15360	15360	15360	15360	64
538	20240319	120300	192697340	15360	15350	15360	15350	64
539	20240319	120200	191714310	15350	15350	15350	15350	0
540	20240319	120100	191714310	15350	15360	15360	15350	21
541	20240319	120000	191391770	15360	15360	15360	15360	0
542	20240319	115900	191391770	15360	15360	15360	15360	0
543	20240319	115800	191391770	15360	15360	15360	15360	0
544	20240319	115700	191391770	15360	15360	15360	15360	3
545	20240319	115600	191345690	15360	15360	15360	15360	10
546	20240319	115500	191192090	15360	15360	15360	15360	51
547	20240319	115400	190408730	15400	15400	15400	15400	19
548	20240319	115300	190116130	15400	15350	15400	15350	154
549	20240319	115200	187751730	15360	15360	15360	15360	0
550	20240319	115100	187751730	15360	15380	15380	15360	257
551	20240319	115000	183801240	15390	15390	15390	15390	0
552	20240319	114900	183801240	15390	15390	15390	15390	0
553	20240319	114800	183801240	15390	15390	15390	15390	2
554	20240319	114700	183770460	15400	15400	15400	15400	2
555	20240319	114600	183739660	15400	15400	15400	15400	3
556	20240319	114500	183693460	15420	15420	15420	15420	0
557	20240319	114400	183693460	15420	15420	15420	15350	170
558	20240319	114300	181072480	15420	15420	15420	15410	363
559	20240319	114200	175475520	15420	15420	15420	15420	33
560	20240319	114100	174966660	15420	15420	15420	15420	33
561	20240319	114000	174457800	15410	15410	15410	15410	1
562	20240319	113900	174442390	15420	15420	15420	15420	0
563	20240319	113800	174442390	15420	15410	15420	15410	32
564	20240319	113700	173949200	15420	15420	15420	15420	0
565	20240319	113600	173949200	15420	15400	15420	15400	232
566	20240319	113500	170376260	15300	15330	15400	15300	2234
567	20240319	113400	136078040	15340	15330	15340	15330	25
568	20240319	113300	135694780	15320	15250	15320	15230	2398
569	20240319	113200	99034330	15230	15230	15230	15230	0
570	20240319	113100	99034330	15230	15230	15230	15230	0
571	20240319	113000	99034330	15230	15230	15230	15230	210
572	20240319	112900	95836030	15240	15240	15240	15240	0
573	20240319	112800	95836030	15240	15240	15240	15240	47
574	20240319	112700	95119750	15250	15250	15250	15250	0
575	20240319	112600	95119750	15250	15250	15250	15250	0
576	20240319	112500	95119750	15250	15250	15250	15250	0
577	20240319	112400	95119750	15250	15250	15250	15250	5
578	20240319	112300	95043500	15240	15240	15240	15240	0
579	20240319	112200	95043500	15240	15240	15240	15240	0
580	20240319	112100	95043500	15240	15240	15240	15240	0
581	20240319	112000	95043500	15240	15240	15240	15240	0
582	20240319	111900	95043500	15240	15240	15240	15240	50
583	20240319	111800	94281500	15190	15190	15190	15190	100
584	20240319	111700	92762500	15230	15230	15230	15230	168
585	20240319	111600	90203860	15170	15170	15170	15170	72
586	20240319	111500	89111620	15170	15170	15170	15170	50
587	20240319	111400	88353120	15170	15170	15170	15170	0
588	20240319	111300	88353120	15170	15170	15170	15170	1
589	20240319	111200	88337950	15170	15170	15170	15170	0
590	20240319	111100	88337950	15170	15170	15170	15170	0
591	20240319	111000	88337950	15170	15170	15170	15170	0
592	20240319	110900	88337950	15170	15170	15170	15170	0
593	20240319	110800	88337950	15170	15170	15170	15170	0
594	20240319	110700	88337950	15170	15170	15170	15170	0
595	20240319	110600	88337950	15170	15170	15170	15170	15
596	20240319	110500	88110400	15170	15170	15170	15170	0
597	20240319	110400	88110400	15170	15170	15170	15170	14
598	20240319	110300	87898020	15170	15170	15170	15170	60
599	20240319	110200	86987820	15170	15170	15170	15170	12
600	20240319	110100	86805780	15170	15170	15170	15170	0
601	20240319	110000	86805780	15170	15170	15170	15170	0
602	20240319	105900	86805780	15170	15170	15170	15170	1
603	20240319	105800	86790610	15170	15170	15170	15170	0
604	20240319	105700	86790610	15170	15170	15170	15170	0
605	20240319	105600	86790610	15170	15170	15170	15170	110
606	20240319	105500	85121910	15170	15170	15170	15170	50
607	20240319	105400	84363410	15170	15170	15170	15170	64
608	20240319	105300	83392530	15170	15170	15170	15170	7
609	20240319	105200	83286340	15180	15180	15180	15180	0
610	20240319	105100	83286340	15180	15180	15180	15180	0
611	20240319	105000	83286340	15180	15180	15180	15180	69
612	20240319	104900	82238920	15180	15180	15180	15180	0
613	20240319	104800	82238920	15180	15180	15180	15180	0
614	20240319	104700	82238920	15180	15180	15180	15180	0
615	20240319	104600	82238920	15180	15180	15180	15180	0
616	20240319	104500	82238920	15180	15180	15180	15180	0
617	20240319	104400	82238920	15180	15180	15180	15180	166
618	20240319	104300	79719040	15180	15180	15180	15180	564
619	20240319	104200	71157520	15230	15230	15230	15230	0
620	20240319	104100	71157520	15230	15230	15230	15230	2
621	20240319	104000	71127060	15230	15230	15230	15230	0
622	20240319	103900	71127060	15230	15180	15230	15180	3
623	20240319	103800	71081420	15180	15180	15180	15180	10
624	20240319	103700	70929620	15180	15180	15180	15180	0
625	20240319	103600	70929620	15180	15180	15180	15180	371
626	20240319	103500	65297840	15180	15180	15180	15180	0
627	20240319	103400	65297840	15180	15200	15200	15180	252
628	20240319	103300	61472460	15200	15200	15200	15200	0
629	20240319	103200	61472460	15200	15200	15200	15200	0
630	20240319	103100	61472460	15200	15200	15200	15200	0
631	20240319	103000	61472460	15200	15200	15200	15200	20
632	20240319	102900	61168460	15200	15200	15200	15200	0
633	20240319	102800	61168460	15200	15200	15200	15200	0
634	20240319	102700	61168460	15200	15200	15200	15200	0
635	20240319	102600	61168460	15200	15200	15210	15200	127
636	20240319	102500	59238050	15210	15210	15210	15210	0
637	20240319	102400	59238050	15210	15210	15210	15210	0
638	20240319	102300	59238050	15210	15210	15210	15210	30
639	20240319	102200	58781750	15210	15220	15220	15210	203
640	20240319	102100	55693570	15230	15230	15230	15230	0
641	20240319	102000	55693570	15230	15240	15240	15230	31
642	20240319	101900	55221420	15230	15230	15230	15230	4
643	20240319	101800	55160500	15240	15240	15240	15240	0
644	20240319	101700	55160500	15240	15230	15240	15230	40
645	20240319	101600	54550930	15230	15230	15230	15230	1
646	20240319	101500	54535700	15200	15200	15200	15200	0
647	20240319	101400	54535700	15200	15200	15200	15200	0
648	20240319	101300	54535700	15200	15200	15200	15200	0
649	20240319	101200	54535700	15200	15200	15200	15200	0
650	20240319	101100	54535700	15200	15200	15200	15200	16
651	20240319	101000	54292500	15240	15240	15240	15240	0
652	20240319	100900	54292500	15240	15240	15240	15240	0
653	20240319	100800	54292500	15240	15240	15240	15240	0
654	20240319	100700	54292500	15240	15240	15240	15240	0
655	20240319	100600	54292500	15240	15240	15240	15240	0
656	20240319	100500	54292500	15240	15240	15240	15240	0
657	20240319	100400	54292500	15240	15240	15240	15240	0
658	20240319	100300	54292500	15240	15240	15240	15240	0
659	20240319	100200	54292500	15240	15240	15240	15240	0
660	20240319	100100	54292500	15240	15210	15240	15210	191
661	20240319	100000	51383300	15210	15210	15210	15210	2
662	20240319	095900	51352880	15170	15170	15170	15170	0
663	20240319	095800	51352880	15170	15170	15170	15170	0
664	20240319	095700	51352880	15170	15210	15210	15170	2
665	20240319	095600	51322500	15210	15210	15210	15210	0
666	20240319	095500	51322500	15210	15210	15210	15210	1
667	20240319	095400	51307290	15210	15210	15210	15210	0
668	20240319	095300	51307290	15210	15210	15210	15210	0
669	20240319	095200	51307290	15210	15210	15210	15210	2
670	20240319	095100	51276870	15210	15210	15210	15210	2
671	20240319	095000	51246450	15160	15160	15160	15160	84
672	20240319	094900	49973010	15210	15210	15210	15210	1
673	20240319	094800	49957800	15150	15150	15150	15150	0
674	20240319	094700	49957800	15150	15150	15150	15150	7
675	20240319	094600	49851750	15150	15210	15210	15150	45
676	20240319	094500	49169640	15210	15210	15210	15210	1
677	20240319	094400	49154430	15150	15150	15150	15150	0
678	20240319	094300	49154430	15150	15180	15180	15150	91
679	20240319	094200	47775710	15210	15210	15210	15210	1
680	20240319	094100	47760500	15230	15230	15230	15230	33
681	20240319	094000	47257910	15230	15230	15230	15230	0
682	20240319	093900	47257910	15230	15230	15230	15230	1
683	20240319	093800	47242680	15140	15240	15240	15140	136
684	20240319	093700	45183440	15240	15240	15240	15240	0
685	20240319	093600	45183440	15240	15240	15240	15240	0
686	20240319	093500	45183440	15240	15240	15240	15240	0
687	20240319	093400	45183440	15240	15240	15240	15240	0
688	20240319	093300	45183440	15240	15180	15260	15180	102
689	20240319	093200	43630660	15130	15130	15130	15130	50
690	20240319	093100	42874160	15130	15130	15130	15130	35
691	20240319	093000	42344610	15130	15150	15150	15130	90
692	20240319	092900	40981700	15140	15140	15140	15140	51
693	20240319	092800	40209560	15190	15190	15190	15190	0
694	20240319	092700	40209560	15190	15190	15190	15190	50
695	20240319	092600	39450060	15190	15190	15190	15190	0
696	20240319	092500	39450060	15190	15100	15190	15100	53
697	20240319	092400	38649670	15100	15110	15110	15100	138
698	20240319	092300	36564890	15110	15170	15170	15110	28
699	20240319	092200	36141440	15180	15200	15200	15180	276
700	20240319	092100	31949560	15260	15260	15260	15260	2
701	20240319	092000	31919040	15270	15270	15270	15270	0
702	20240319	091900	31919040	15270	15270	15270	15270	10
703	20240319	091800	31766340	15270	15270	15270	15270	0
704	20240319	091700	31766340	15270	15270	15270	15270	4
705	20240319	091600	31705260	15210	15210	15210	15210	300
706	20240319	091500	27142260	15250	15250	15250	15250	0
707	20240319	091400	27142260	15250	15250	15250	15250	0
708	20240319	091300	27142260	15250	15250	15250	15250	96
709	20240319	091200	25678260	15250	15260	15260	15250	259
710	20240319	091100	21727120	15280	15280	15280	15280	0
711	20240319	091000	21727120	15280	15280	15280	15280	1
712	20240319	090900	21711840	15280	15290	15290	15280	291
713	20240319	090800	17263980	15300	15300	15300	15300	31
714	20240319	090700	16789680	15300	15300	15300	15300	101
715	20240319	090600	15244380	15300	15350	15350	15300	150
716	20240319	090500	12944300	15340	15350	15350	15340	202
717	20240319	090400	9843620	15300	15300	15300	15300	6
718	20240319	090300	9751820	15300	15300	15340	15300	170
719	20240319	090200	7146820	15350	15350	15350	15300	147
720	20240319	090100	4895520	15300	15260	15300	15260	209
721	20240319	090000	1698180	15250	15310	15310	15250	111