KissMeData/311690/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	210300	512009290	15680	15680	15680	15680	375
3	20240325	210200	512009290	15680	15680	15680	15680	0
4	20240325	210100	512009290	15680	15680	15680	15680	0
5	20240325	210000	512009290	15680	15680	15680	15680	0
6	20240325	205900	512009290	15680	15680	15680	15680	0
7	20240325	205800	512009290	15680	15680	15680	15680	0
8	20240325	205700	512009290	15680	15680	15680	15680	0
9	20240325	205600	512009290	15680	15680	15680	15680	0
10	20240325	205500	512009290	15680	15680	15680	15680	0
11	20240325	205400	512009290	15680	15680	15680	15680	0
12	20240325	205300	512009290	15680	15680	15680	15680	0
13	20240325	205200	512009290	15680	15680	15680	15680	0
14	20240325	205100	512009290	15680	15680	15680	15680	0
15	20240325	205000	512009290	15680	15680	15680	15680	0
16	20240325	204900	512009290	15680	15680	15680	15680	0
17	20240325	204800	512009290	15680	15680	15680	15680	0
18	20240325	204700	512009290	15680	15680	15680	15680	0
19	20240325	204600	512009290	15680	15680	15680	15680	0
20	20240325	204500	512009290	15680	15680	15680	15680	0
21	20240325	204400	512009290	15680	15680	15680	15680	0
22	20240325	204300	512009290	15680	15680	15680	15680	0
23	20240325	204200	512009290	15680	15680	15680	15680	0
24	20240325	204100	512009290	15680	15680	15680	15680	0
25	20240325	204000	512009290	15680	15680	15680	15680	0
26	20240325	203900	512009290	15680	15680	15680	15680	0
27	20240325	203800	512009290	15680	15680	15680	15680	0
28	20240325	203700	512009290	15680	15680	15680	15680	0
29	20240325	203600	512009290	15680	15680	15680	15680	0
30	20240325	203500	512009290	15680	15680	15680	15680	0
31	20240325	203400	512009290	15680	15680	15680	15680	0
32	20240325	203300	512009290	15680	15680	15680	15680	375
33	20240325	203200	512009290	15680	15680	15680	15680	0
34	20240325	203100	512009290	15680	15680	15680	15680	0
35	20240325	203000	512009290	15680	15680	15680	15680	0
36	20240325	202900	512009290	15680	15680	15680	15680	0
37	20240325	202800	512009290	15680	15680	15680	15680	0
38	20240325	202700	512009290	15680	15680	15680	15680	0
39	20240325	202600	512009290	15680	15680	15680	15680	0
40	20240325	202500	512009290	15680	15680	15680	15680	0
41	20240325	202400	512009290	15680	15680	15680	15680	0
42	20240325	202300	512009290	15680	15680	15680	15680	0
43	20240325	202200	512009290	15680	15680	15680	15680	0
44	20240325	202100	512009290	15680	15680	15680	15680	0
45	20240325	202000	512009290	15680	15680	15680	15680	0
46	20240325	201900	512009290	15680	15680	15680	15680	0
47	20240325	201800	512009290	15680	15680	15680	15680	0
48	20240325	201700	512009290	15680	15680	15680	15680	0
49	20240325	201600	512009290	15680	15680	15680	15680	0
50	20240325	201500	512009290	15680	15680	15680	15680	0
51	20240325	201400	512009290	15680	15680	15680	15680	0
52	20240325	201300	512009290	15680	15680	15680	15680	0
53	20240325	201200	512009290	15680	15680	15680	15680	0
54	20240325	201100	512009290	15680	15680	15680	15680	0
55	20240325	201000	512009290	15680	15680	15680	15680	0
56	20240325	200900	512009290	15680	15680	15680	15680	0
57	20240325	200800	512009290	15680	15680	15680	15680	0
58	20240325	200700	512009290	15680	15680	15680	15680	0
59	20240325	200600	512009290	15680	15680	15680	15680	0
60	20240325	200500	512009290	15680	15680	15680	15680	0
61	20240325	200400	512009290	15680	15680	15680	15680	0
62	20240325	200300	512009290	15680	15680	15680	15680	375
63	20240325	200200	512009290	15680	15680	15680	15680	0
64	20240325	200100	512009290	15680	15680	15680	15680	0
65	20240325	200000	512009290	15680	15680	15680	15680	0
66	20240325	195900	512009290	15680	15680	15680	15680	0
67	20240325	195800	512009290	15680	15680	15680	15680	0
68	20240325	195700	512009290	15680	15680	15680	15680	0
69	20240325	195600	512009290	15680	15680	15680	15680	0
70	20240325	195500	512009290	15680	15680	15680	15680	0
71	20240325	195400	512009290	15680	15680	15680	15680	0
72	20240325	195300	512009290	15680	15680	15680	15680	0
73	20240325	195200	512009290	15680	15680	15680	15680	0
74	20240325	195100	512009290	15680	15680	15680	15680	0
75	20240325	195000	512009290	15680	15680	15680	15680	0
76	20240325	194900	512009290	15680	15680	15680	15680	0
77	20240325	194800	512009290	15680	15680	15680	15680	0
78	20240325	194700	512009290	15680	15680	15680	15680	0
79	20240325	194600	512009290	15680	15680	15680	15680	0
80	20240325	194500	512009290	15680	15680	15680	15680	0
81	20240325	194400	512009290	15680	15680	15680	15680	0
82	20240325	194300	512009290	15680	15680	15680	15680	0
83	20240325	194200	512009290	15680	15680	15680	15680	0
84	20240325	194100	512009290	15680	15680	15680	15680	0
85	20240325	194000	512009290	15680	15680	15680	15680	0
86	20240325	193900	512009290	15680	15680	15680	15680	0
87	20240325	193800	512009290	15680	15680	15680	15680	0
88	20240325	193700	512009290	15680	15680	15680	15680	0
89	20240325	193600	512009290	15680	15680	15680	15680	0
90	20240325	193500	512009290	15680	15680	15680	15680	0
91	20240325	193400	512009290	15680	15680	15680	15680	0
92	20240325	193300	512009290	15680	15680	15680	15680	375
93	20240325	193200	512009290	15680	15680	15680	15680	0
94	20240325	193100	512009290	15680	15680	15680	15680	0
95	20240325	193000	512009290	15680	15680	15680	15680	0
96	20240325	192900	512009290	15680	15680	15680	15680	0
97	20240325	192800	512009290	15680	15680	15680	15680	0
98	20240325	192700	512009290	15680	15680	15680	15680	0
99	20240325	192600	512009290	15680	15680	15680	15680	0
100	20240325	192500	512009290	15680	15680	15680	15680	0
101	20240325	192400	512009290	15680	15680	15680	15680	0
102	20240325	192300	512009290	15680	15680	15680	15680	0
103	20240325	192200	512009290	15680	15680	15680	15680	0
104	20240325	192100	512009290	15680	15680	15680	15680	0
105	20240325	192000	512009290	15680	15680	15680	15680	0
106	20240325	191900	512009290	15680	15680	15680	15680	0
107	20240325	191800	512009290	15680	15680	15680	15680	0
108	20240325	191700	512009290	15680	15680	15680	15680	0
109	20240325	191600	512009290	15680	15680	15680	15680	0
110	20240325	191500	512009290	15680	15680	15680	15680	0
111	20240325	191400	512009290	15680	15680	15680	15680	0
112	20240325	191300	512009290	15680	15680	15680	15680	0
113	20240325	191200	512009290	15680	15680	15680	15680	0
114	20240325	191100	512009290	15680	15680	15680	15680	0
115	20240325	191000	512009290	15680	15680	15680	15680	0
116	20240325	190900	512009290	15680	15680	15680	15680	0
117	20240325	190800	512009290	15680	15680	15680	15680	0
118	20240325	190700	512009290	15680	15680	15680	15680	0
119	20240325	190600	512009290	15680	15680	15680	15680	0
120	20240325	190500	512009290	15680	15680	15680	15680	0
121	20240325	190400	512009290	15680	15680	15680	15680	0
122	20240325	190300	512009290	15680	15680	15680	15680	375
123	20240325	190200	512009290	15680	15680	15680	15680	0
124	20240325	190100	512009290	15680	15680	15680	15680	0
125	20240325	190000	512009290	15680	15680	15680	15680	0
126	20240325	185900	512009290	15680	15680	15680	15680	0
127	20240325	185800	512009290	15680	15680	15680	15680	0
128	20240325	185700	512009290	15680	15680	15680	15680	0
129	20240325	185600	512009290	15680	15680	15680	15680	0
130	20240325	185500	512009290	15680	15680	15680	15680	0
131	20240325	185400	512009290	15680	15680	15680	15680	0
132	20240325	185300	512009290	15680	15680	15680	15680	0
133	20240325	185200	512009290	15680	15680	15680	15680	0
134	20240325	185100	512009290	15680	15680	15680	15680	0
135	20240325	185000	512009290	15680	15680	15680	15680	0
136	20240325	184900	512009290	15680	15680	15680	15680	0
137	20240325	184800	512009290	15680	15680	15680	15680	0
138	20240325	184700	512009290	15680	15680	15680	15680	0
139	20240325	184600	512009290	15680	15680	15680	15680	0
140	20240325	184500	512009290	15680	15680	15680	15680	0
141	20240325	184400	512009290	15680	15680	15680	15680	0
142	20240325	184300	512009290	15680	15680	15680	15680	0
143	20240325	184200	512009290	15680	15680	15680	15680	0
144	20240325	184100	512009290	15680	15680	15680	15680	0
145	20240325	184000	512009290	15680	15680	15680	15680	0
146	20240325	183900	512009290	15680	15680	15680	15680	0
147	20240325	183800	512009290	15680	15680	15680	15680	0
148	20240325	183700	512009290	15680	15680	15680	15680	0
149	20240325	183600	512009290	15680	15680	15680	15680	0
150	20240325	183500	512009290	15680	15680	15680	15680	0
151	20240325	183400	512009290	15680	15680	15680	15680	0
152	20240325	183300	512009290	15680	15680	15680	15680	375
153	20240325	183200	512009290	15680	15680	15680	15680	0
154	20240325	183100	512009290	15680	15680	15680	15680	0
155	20240325	183000	512009290	15680	15680	15680	15680	0
156	20240325	182900	512009290	15680	15680	15680	15680	0
157	20240325	182800	512009290	15680	15680	15680	15680	0
158	20240325	182700	512009290	15680	15680	15680	15680	0
159	20240325	182600	512009290	15680	15680	15680	15680	0
160	20240325	182500	512009290	15680	15680	15680	15680	0
161	20240325	182400	512009290	15680	15680	15680	15680	0
162	20240325	182300	512009290	15680	15680	15680	15680	0
163	20240325	182200	512009290	15680	15680	15680	15680	0
164	20240325	182100	512009290	15680	15680	15680	15680	0
165	20240325	182000	512009290	15680	15680	15680	15680	0
166	20240325	181900	512009290	15680	15680	15680	15680	0
167	20240325	181800	512009290	15680	15680	15680	15680	0
168	20240325	181700	512009290	15680	15680	15680	15680	0
169	20240325	181600	512009290	15680	15680	15680	15680	0
170	20240325	181500	512009290	15680	15680	15680	15680	0
171	20240325	181400	512009290	15680	15680	15680	15680	0
172	20240325	181300	512009290	15680	15680	15680	15680	0
173	20240325	181200	512009290	15680	15680	15680	15680	0
174	20240325	181100	512009290	15680	15680	15680	15680	0
175	20240325	181000	512009290	15680	15680	15680	15680	0
176	20240325	180900	512009290	15680	15680	15680	15680	0
177	20240325	180800	512009290	15680	15680	15680	15680	0
178	20240325	180700	512009290	15680	15680	15680	15680	0
179	20240325	180600	512009290	15680	15680	15680	15680	0
180	20240325	180500	512009290	15680	15680	15680	15680	0
181	20240325	180400	512009290	15680	15680	15680	15680	0
182	20240325	180300	512009290	15680	15680	15680	15680	375
183	20240325	180200	512009290	15680	15680	15680	15680	0
184	20240325	180100	512009290	15680	15680	15680	15680	0
185	20240325	180000	512009290	15680	15680	15680	15680	0
186	20240325	175900	512009290	15680	15680	15680	15680	0
187	20240325	175800	512009290	15680	15680	15680	15680	0
188	20240325	175700	512009290	15680	15680	15680	15680	0
189	20240325	175600	512009290	15680	15680	15680	15680	0
190	20240325	175500	512009290	15680	15680	15680	15680	0
191	20240325	175400	512009290	15680	15680	15680	15680	0
192	20240325	175300	512009290	15680	15680	15680	15680	0
193	20240325	175200	512009290	15680	15680	15680	15680	0
194	20240325	175100	512009290	15680	15680	15680	15680	0
195	20240325	175000	512009290	15680	15680	15680	15680	0
196	20240325	174900	512009290	15680	15680	15680	15680	0
197	20240325	174800	512009290	15680	15680	15680	15680	0
198	20240325	174700	512009290	15680	15680	15680	15680	0
199	20240325	174600	512009290	15680	15680	15680	15680	0
200	20240325	174500	512009290	15680	15680	15680	15680	0
201	20240325	174400	512009290	15680	15680	15680	15680	0
202	20240325	174300	512009290	15680	15680	15680	15680	0
203	20240325	174200	512009290	15680	15680	15680	15680	0
204	20240325	174100	512009290	15680	15680	15680	15680	0
205	20240325	174000	512009290	15680	15680	15680	15680	0
206	20240325	173900	512009290	15680	15680	15680	15680	0
207	20240325	173800	512009290	15680	15680	15680	15680	0
208	20240325	173700	512009290	15680	15680	15680	15680	0
209	20240325	173600	512009290	15680	15680	15680	15680	0
210	20240325	173500	512009290	15680	15680	15680	15680	0
211	20240325	173400	512009290	15680	15680	15680	15680	0
212	20240325	173300	512009290	15680	15680	15680	15680	375
213	20240325	173200	512009290	15680	15680	15680	15680	0
214	20240325	173100	512009290	15680	15680	15680	15680	0
215	20240325	173000	512009290	15680	15680	15680	15680	0
216	20240325	172900	512009290	15680	15680	15680	15680	0
217	20240325	172800	512009290	15680	15680	15680	15680	0
218	20240325	172700	512009290	15680	15680	15680	15680	0
219	20240325	172600	512009290	15680	15680	15680	15680	0
220	20240325	172500	512009290	15680	15680	15680	15680	0
221	20240325	172400	512009290	15680	15680	15680	15680	0
222	20240325	172300	512009290	15680	15680	15680	15680	0
223	20240325	172200	512009290	15680	15680	15680	15680	0
224	20240325	172100	512009290	15680	15680	15680	15680	0
225	20240325	172000	512009290	15680	15680	15680	15680	0
226	20240325	171900	512009290	15680	15680	15680	15680	0
227	20240325	171800	512009290	15680	15680	15680	15680	0
228	20240325	171700	512009290	15680	15680	15680	15680	0
229	20240325	171600	512009290	15680	15680	15680	15680	0
230	20240325	171500	512009290	15680	15680	15680	15680	0
231	20240325	171400	512009290	15680	15680	15680	15680	0
232	20240325	171300	512009290	15680	15680	15680	15680	0
233	20240325	171200	512009290	15680	15680	15680	15680	0
234	20240325	171100	512009290	15680	15680	15680	15680	0
235	20240325	171000	512009290	15680	15680	15680	15680	0
236	20240325	170900	512009290	15680	15680	15680	15680	0
237	20240325	170800	512009290	15680	15680	15680	15680	0
238	20240325	170700	512009290	15680	15680	15680	15680	0
239	20240325	170600	512009290	15680	15680	15680	15680	0
240	20240325	170500	512009290	15680	15680	15680	15680	0
241	20240325	170400	512009290	15680	15680	15680	15680	0
242	20240325	170300	512009290	15680	15680	15680	15680	375
243	20240325	170200	512009290	15680	15680	15680	15680	0
244	20240325	170100	512009290	15680	15680	15680	15680	0
245	20240325	170000	512009290	15680	15680	15680	15680	0
246	20240325	165900	512009290	15680	15680	15680	15680	0
247	20240325	165800	512009290	15680	15680	15680	15680	0
248	20240325	165700	512009290	15680	15680	15680	15680	0
249	20240325	165600	512009290	15680	15680	15680	15680	0
250	20240325	165500	512009290	15680	15680	15680	15680	0
251	20240325	165400	512009290	15680	15680	15680	15680	0
252	20240325	165300	512009290	15680	15680	15680	15680	0
253	20240325	165200	512009290	15680	15680	15680	15680	0
254	20240325	165100	512009290	15680	15680	15680	15680	0
255	20240325	165000	512009290	15680	15680	15680	15680	0
256	20240325	164900	512009290	15680	15680	15680	15680	0
257	20240325	164800	512009290	15680	15680	15680	15680	0
258	20240325	164700	512009290	15680	15680	15680	15680	0
259	20240325	164600	512009290	15680	15680	15680	15680	0
260	20240325	164500	512009290	15680	15680	15680	15680	0
261	20240325	164400	512009290	15680	15680	15680	15680	0
262	20240325	164300	512009290	15680	15680	15680	15680	0
263	20240325	164200	512009290	15680	15680	15680	15680	0
264	20240325	164100	512009290	15680	15680	15680	15680	0
265	20240325	164000	512009290	15680	15680	15680	15680	0
266	20240325	163900	512009290	15680	15680	15680	15680	0
267	20240325	163800	512009290	15680	15680	15680	15680	0
268	20240325	163700	512009290	15680	15680	15680	15680	0
269	20240325	163600	512009290	15680	15680	15680	15680	0
270	20240325	163500	512009290	15680	15680	15680	15680	0
271	20240325	163400	512009290	15680	15680	15680	15680	0
272	20240325	163300	512009290	15680	15680	15680	15680	375
273	20240325	163200	512009290	15680	15680	15680	15680	0
274	20240325	163100	512009290	15680	15680	15680	15680	0
275	20240325	163000	512009290	15680	15680	15680	15680	0
276	20240325	162900	512009290	15680	15680	15680	15680	0
277	20240325	162800	512009290	15680	15680	15680	15680	0
278	20240325	162700	512009290	15680	15680	15680	15680	0
279	20240325	162600	512009290	15680	15680	15680	15680	0
280	20240325	162500	512009290	15680	15680	15680	15680	0
281	20240325	162400	512009290	15680	15680	15680	15680	0
282	20240325	162300	512009290	15680	15680	15680	15680	0
283	20240325	162200	512009290	15680	15680	15680	15680	0
284	20240325	162100	512009290	15680	15680	15680	15680	0
285	20240325	162000	512009290	15680	15680	15680	15680	0
286	20240325	161900	512009290	15680	15680	15680	15680	0
287	20240325	161800	512009290	15680	15680	15680	15680	0
288	20240325	161700	512009290	15680	15680	15680	15680	0
289	20240325	161600	512009290	15680	15680	15680	15680	0
290	20240325	161500	512009290	15680	15680	15680	15680	0
291	20240325	161400	512009290	15680	15680	15680	15680	0
292	20240325	161300	512009290	15680	15680	15680	15680	0
293	20240325	161200	512009290	15680	15680	15680	15680	0
294	20240325	161100	512009290	15680	15680	15680	15680	0
295	20240325	161000	512009290	15680	15680	15680	15680	0
296	20240325	160900	512009290	15680	15680	15680	15680	0
297	20240325	160800	512009290	15680	15680	15680	15680	0
298	20240325	160700	512009290	15680	15680	15680	15680	0
299	20240325	160600	512009290	15680	15680	15680	15680	0
300	20240325	160500	512009290	15680	15680	15680	15680	0
301	20240325	160400	512009290	15680	15680	15680	15680	0
302	20240325	160300	512009290	15680	15680	15680	15680	375
303	20240325	160200	512009290	15680	15680	15680	15680	0
304	20240325	160100	512009290	15680	15680	15680	15680	0
305	20240325	160000	512009290	15680	15680	15680	15680	0
306	20240325	155900	512009290	15680	15680	15680	15680	0
307	20240325	155800	512009290	15680	15680	15680	15680	0
308	20240325	155700	512009290	15680	15680	15680	15680	0
309	20240325	155600	512009290	15680	15680	15680	15680	0
310	20240325	155500	512009290	15680	15680	15680	15680	0
311	20240325	155400	512009290	15680	15680	15680	15680	0
312	20240325	155300	512009290	15680	15680	15680	15680	0
313	20240325	155200	512009290	15680	15680	15680	15680	0
314	20240325	155100	512009290	15680	15680	15680	15680	0
315	20240325	155000	512009290	15680	15680	15680	15680	0
316	20240325	154900	512009290	15680	15680	15680	15680	0
317	20240325	154800	512009290	15680	15680	15680	15680	0
318	20240325	154700	512009290	15680	15680	15680	15680	0
319	20240325	154600	512009290	15680	15680	15680	15680	0
320	20240325	154500	512009290	15680	15680	15680	15680	0
321	20240325	154400	512009290	15680	15680	15680	15680	0
322	20240325	154300	512009290	15680	15680	15680	15680	0
323	20240325	154200	512009290	15680	15680	15680	15680	0
324	20240325	154100	512009290	15680	15680	15680	15680	0
325	20240325	154000	512009290	15680	15680	15680	15680	0
326	20240325	153900	512009290	15680	15680	15680	15680	0
327	20240325	153800	512009290	15680	15680	15680	15680	0
328	20240325	153700	512009290	15680	15680	15680	15680	0
329	20240325	153600	512009290	15680	15680	15680	15680	0
330	20240325	153500	512009290	15680	15680	15680	15680	0
331	20240325	153400	512009290	15680	15680	15680	15680	0
332	20240325	153300	512009290	15680	15680	15680	15680	375
333	20240325	153200	512009290	15680	15680	15680	15680	0
334	20240325	153100	512009290	15680	15680	15680	15680	0
335	20240325	153000	512009290	15680	15680	15680	15680	375
336	20240325	152900	506129290	15620	15620	15620	15620	0
337	20240325	152800	506129290	15620	15620	15620	15620	0
338	20240325	152700	506129290	15620	15620	15620	15620	0
339	20240325	152600	506129290	15620	15620	15620	15620	0
340	20240325	152500	506129290	15620	15620	15620	15620	0
341	20240325	152400	506129290	15620	15620	15620	15620	0
342	20240325	152300	506129290	15620	15620	15620	15620	0
343	20240325	152200	506129290	15620	15620	15620	15620	0
344	20240325	152100	506129290	15620	15620	15620	15620	0
345	20240325	152000	506129290	15620	15620	15620	15620	0
346	20240325	151900	506129290	15620	15580	15620	15580	269
347	20240325	151800	501937870	15620	15620	15620	15620	0
348	20240325	151700	501937870	15620	15620	15620	15620	1
349	20240325	151600	501922250	15640	15640	15640	15640	0
350	20240325	151500	501922250	15640	15640	15640	15640	0
351	20240325	151400	501922250	15640	15620	15640	15620	20
352	20240325	151300	501609730	15580	15580	15580	15580	0
353	20240325	151200	501609730	15580	15580	15580	15580	0
354	20240325	151100	501609730	15580	15580	15580	15580	0
355	20240325	151000	501609730	15580	15580	15580	15580	123
356	20240325	150900	499693390	15620	15620	15620	15620	351
357	20240325	150800	494210770	15580	15590	15620	15580	23
358	20240325	150700	493852030	15580	15580	15580	15580	1
359	20240325	150600	493836450	15570	15570	15570	15570	0
360	20240325	150500	493836450	15570	15570	15570	15570	0
361	20240325	150400	493836450	15570	15570	15570	15570	2
362	20240325	150300	493805310	15580	15580	15580	15580	0
363	20240325	150200	493805310	15580	15580	15580	15580	0
364	20240325	150100	493805310	15580	15580	15580	15580	2
365	20240325	150000	493774150	15550	15550	15550	15550	51
366	20240325	145900	492981100	15540	15540	15540	15540	0
367	20240325	145800	492981100	15540	15540	15540	15540	31
368	20240325	145700	492499360	15540	15540	15540	15540	0
369	20240325	145600	492499360	15540	15530	15540	15530	363
370	20240325	145500	486861960	15540	15590	15590	15540	378
371	20240325	145400	480986900	15560	15560	15560	15560	3
372	20240325	145300	480940220	15570	15580	15580	15570	196
373	20240325	145200	477888230	15590	15590	15590	15590	0
374	20240325	145100	477888230	15590	15590	15590	15590	3
375	20240325	145000	477841460	15590	15590	15590	15590	1
376	20240325	144900	477825870	15580	15580	15590	15570	65
377	20240325	144800	476813170	15570	15570	15570	15570	0
378	20240325	144700	476813170	15570	15580	15580	15570	10
379	20240325	144600	476657420	15560	15560	15560	15560	0
380	20240325	144500	476657420	15560	15590	15590	15560	63
381	20240325	144400	475675640	15590	15590	15590	15590	0
382	20240325	144300	475675640	15590	15590	15590	15590	0
383	20240325	144200	475675640	15590	15590	15590	15590	0
384	20240325	144100	475675640	15590	15590	15590	15590	1
385	20240325	144000	475660050	15560	15560	15560	15560	0
386	20240325	143900	475660050	15560	15560	15560	15550	234
387	20240325	143800	472020340	15560	15560	15560	15560	1
388	20240325	143700	472004780	15620	15620	15620	15620	0
389	20240325	143600	472004780	15620	15640	15640	15620	13
390	20240325	143500	471801690	15650	15650	15650	15650	0
391	20240325	143400	471801690	15650	15650	15650	15650	0
392	20240325	143300	471801690	15650	15650	15650	15650	0
393	20240325	143200	471801690	15650	15690	15690	15650	28
394	20240325	143100	471363390	15660	15660	15660	15660	1
395	20240325	143000	471347730	15700	15700	15700	15700	0
396	20240325	142900	471347730	15700	15700	15700	15700	0
397	20240325	142800	471347730	15700	15700	15700	15700	11
398	20240325	142700	471175030	15700	15700	15700	15700	44
399	20240325	142600	470484230	15700	15650	15700	15650	14
400	20240325	142500	470264580	15650	15690	15690	15650	27
401	20240325	142400	469841140	15610	15600	15610	15600	12
402	20240325	142300	469653840	15610	15610	15610	15610	0
403	20240325	142200	469653840	15610	15610	15610	15610	0
404	20240325	142100	469653840	15610	15610	15610	15610	0
405	20240325	142000	469653840	15610	15610	15610	15610	0
406	20240325	141900	469653840	15610	15610	15610	15610	0
407	20240325	141800	469653840	15610	15610	15610	15610	0
408	20240325	141700	469653840	15610	15610	15610	15610	0
409	20240325	141600	469653840	15610	15640	15640	15610	4
410	20240325	141500	469591340	15650	15700	15700	15650	108
411	20240325	141400	467895830	15680	15640	15700	15640	95
412	20240325	141300	466405360	15690	15690	15690	15690	0
413	20240325	141200	466405360	15690	15590	15690	15590	200
414	20240325	141100	463283770	15560	15560	15560	15560	0
415	20240325	141000	463283770	15560	15560	15560	15560	0
416	20240325	140900	463283770	15560	15560	15560	15560	4
417	20240325	140800	463221530	15550	15550	15550	15550	0
418	20240325	140700	463221530	15550	15550	15550	15550	0
419	20240325	140600	463221530	15550	15550	15550	15550	0
420	20240325	140500	463221530	15550	15550	15550	15550	345
421	20240325	140400	457856780	15560	15560	15560	15560	0
422	20240325	140300	457856780	15560	15560	15560	15560	0
423	20240325	140200	457856780	15560	15560	15560	15560	2
424	20240325	140100	457825660	15550	15550	15550	15550	0
425	20240325	140000	457825660	15550	15550	15550	15550	0
426	20240325	135900	457825660	15550	15550	15550	15550	0
427	20240325	135800	457825660	15550	15550	15550	15550	0
428	20240325	135700	457825660	15550	15550	15550	15550	0
429	20240325	135600	457825660	15550	15550	15560	15550	163
430	20240325	135500	455289510	15550	15550	15550	15550	0
431	20240325	135400	455289510	15550	15550	15550	15550	6
432	20240325	135300	455196210	15550	15550	15550	15550	0
433	20240325	135200	455196210	15550	15550	15550	15550	10
434	20240325	135100	455040710	15550	15560	15560	15550	67
435	20240325	135000	453998390	15560	15560	15560	15560	0
436	20240325	134900	453998390	15560	15560	15560	15560	0
437	20240325	134800	453998390	15560	15560	15560	15560	40
438	20240325	134700	453375990	15590	15570	15590	15570	5
439	20240325	134600	453298060	15560	15560	15560	15560	0
440	20240325	134500	453298060	15560	15560	15560	15560	0
441	20240325	134400	453298060	15560	15560	15560	15560	0
442	20240325	134300	453298060	15560	15560	15560	15560	34
443	20240325	134200	452769020	15560	15560	15560	15560	11
444	20240325	134100	452597860	15590	15590	15590	15590	0
445	20240325	134000	452597860	15590	15590	15590	15590	0
446	20240325	133900	452597860	15590	15590	15590	15590	0
447	20240325	133800	452597860	15590	15590	15590	15590	5
448	20240325	133700	452519910	15600	15600	15600	15600	0
449	20240325	133600	452519910	15600	15600	15600	15600	0
450	20240325	133500	452519910	15600	15600	15600	15600	0
451	20240325	133400	452519910	15600	15600	15600	15600	0
452	20240325	133300	452519910	15600	15600	15600	15600	0
453	20240325	133200	452519910	15600	15600	15600	15600	0
454	20240325	133100	452519910	15600	15600	15600	15600	0
455	20240325	133000	452519910	15600	15600	15600	15600	0
456	20240325	132900	452519910	15600	15600	15600	15600	0
457	20240325	132800	452519910	15600	15600	15600	15600	0
458	20240325	132700	452519910	15600	15600	15600	15600	2
459	20240325	132600	452488710	15600	15600	15600	15600	21
460	20240325	132500	452161110	15600	15600	15600	15600	8
461	20240325	132400	452036310	15600	15600	15600	15600	0
462	20240325	132300	452036310	15600	15600	15600	15600	0
463	20240325	132200	452036310	15600	15550	15600	15550	77
464	20240325	132100	450838860	15550	15550	15550	15550	0
465	20240325	132000	450838860	15550	15550	15550	15550	0
466	20240325	131900	450838860	15550	15550	15550	15550	0
467	20240325	131800	450838860	15550	15550	15550	15550	0
468	20240325	131700	450838860	15550	15550	15550	15550	103
469	20240325	131600	449237210	15550	15550	15550	15550	0
470	20240325	131500	449237210	15550	15550	15550	15550	0
471	20240325	131400	449237210	15550	15550	15550	15550	0
472	20240325	131300	449237210	15550	15570	15570	15550	640
473	20240325	131200	439281820	15570	15570	15570	15570	0
474	20240325	131100	439281820	15570	15570	15570	15570	0
475	20240325	131000	439281820	15570	15570	15570	15570	0
476	20240325	130900	439281820	15570	15570	15570	15570	0
477	20240325	130800	439281820	15570	15570	15570	15570	0
478	20240325	130700	439281820	15570	15570	15570	15570	10
479	20240325	130600	439126120	15560	15560	15560	15560	0
480	20240325	130500	439126120	15560	15600	15600	15560	502
481	20240325	130400	431308450	15600	15600	15600	15600	0
482	20240325	130300	431308450	15600	15600	15600	15600	0
483	20240325	130200	431308450	15600	15600	15600	15600	0
484	20240325	130100	431308450	15600	15600	15600	15600	0
485	20240325	130000	431308450	15600	15600	15600	15600	10
486	20240325	125900	431152450	15590	15590	15590	15590	1
487	20240325	125800	431136860	15590	15590	15590	15590	0
488	20240325	125700	431136860	15590	15590	15590	15590	0
489	20240325	125600	431136860	15590	15590	15590	15590	39
490	20240325	125500	430528850	15600	15600	15600	15600	0
491	20240325	125400	430528850	15600	15600	15600	15600	0
492	20240325	125300	430528850	15600	15600	15600	15600	10
493	20240325	125200	430372850	15590	15590	15590	15590	10
494	20240325	125100	430216950	15590	15590	15590	15590	1
495	20240325	125000	430201360	15640	15640	15640	15640	0
496	20240325	124900	430201360	15640	15640	15640	15640	0
497	20240325	124800	430201360	15640	15640	15640	15640	0
498	20240325	124700	430201360	15640	15640	15640	15640	0
499	20240325	124600	430201360	15640	15600	15640	15590	327
500	20240325	124500	425100220	15640	15650	15650	15640	75
501	20240325	124400	423926590	15660	15660	15660	15660	0
502	20240325	124300	423926590	15660	15660	15660	15660	16
503	20240325	124200	423676030	15660	15660	15660	15660	8
504	20240325	124100	423550750	15660	15660	15660	15660	0
505	20240325	124000	423550750	15660	15660	15660	15660	26
506	20240325	123900	423143590	15650	15650	15650	15650	27
507	20240325	123800	422721040	15660	15660	15660	15660	0
508	20240325	123700	422721040	15660	15660	15660	15660	0
509	20240325	123600	422721040	15660	15660	15660	15660	3
510	20240325	123500	422674060	15660	15660	15660	15660	4
511	20240325	123400	422611420	15670	15670	15670	15670	0
512	20240325	123300	422611420	15670	15670	15670	15670	0
513	20240325	123200	422611420	15670	15670	15670	15670	0
514	20240325	123100	422611420	15670	15670	15670	15670	0
515	20240325	123000	422611420	15670	15670	15670	15670	0
516	20240325	122900	422611420	15670	15670	15670	15670	72
517	20240325	122800	421483180	15670	15670	15670	15670	0
518	20240325	122700	421483180	15670	15670	15670	15670	20
519	20240325	122600	421169780	15670	15670	15670	15670	0
520	20240325	122500	421169780	15670	15670	15670	15670	40
521	20240325	122400	420542980	15670	15670	15670	15670	10
522	20240325	122300	420386280	15670	15670	15670	15670	5
523	20240325	122200	420307930	15660	15690	15690	15660	4
524	20240325	122100	420245200	15700	15700	15700	15700	0
525	20240325	122000	420245200	15700	15740	15740	15700	3
526	20240325	121900	420198060	15690	15690	15690	15690	0
527	20240325	121800	420198060	15690	15690	15690	15690	0
528	20240325	121700	420198060	15690	15690	15690	15690	0
529	20240325	121600	420198060	15690	15690	15690	15690	2
530	20240325	121500	420166680	15690	15690	15690	15690	0
531	20240325	121400	420166680	15690	15690	15690	15690	200
532	20240325	121300	417028680	15690	15690	15690	15690	4
533	20240325	121200	416965920	15690	15690	15690	15690	0
534	20240325	121100	416965920	15690	15690	15690	15690	0
535	20240325	121000	416965920	15690	15690	15690	15690	0
536	20240325	120900	416965920	15690	15690	15690	15690	2
537	20240325	120800	416934540	15660	15660	15660	15660	0
538	20240325	120700	416934540	15660	15660	15660	15660	0
539	20240325	120600	416934540	15660	15660	15660	15660	0
540	20240325	120500	416934540	15660	15660	15660	15660	49
541	20240325	120400	416167200	15690	15690	15690	15690	38
542	20240325	120300	415570980	15740	15710	15740	15710	50
543	20240325	120200	414784160	15710	15710	15710	15710	0
544	20240325	120100	414784160	15710	15710	15710	15710	0
545	20240325	120000	414784160	15710	15710	15710	15710	0
546	20240325	115900	414784160	15710	15710	15710	15710	0
547	20240325	115800	414784160	15710	15710	15710	15710	26
548	20240325	115700	414375700	15710	15710	15710	15710	20
549	20240325	115600	414061500	15710	15710	15710	15710	60
550	20240325	115500	413118900	15760	15760	15760	15760	0
551	20240325	115400	413118900	15760	15750	15760	15750	201
552	20240325	115300	409951270	15750	15750	15750	15750	187
553	20240325	115200	407006020	15750	15760	15760	15750	16
554	20240325	115100	406753990	15750	15750	15750	15750	0
555	20240325	115000	406753990	15750	15710	15750	15710	1176
556	20240325	114900	388249250	15710	15710	15710	15710	10
557	20240325	114800	388092150	15700	15700	15700	15700	0
558	20240325	114700	388092150	15700	15700	15700	15700	159
559	20240325	114600	385595850	15700	15700	15700	15700	630
560	20240325	114500	375704850	15700	15700	15700	15700	1
561	20240325	114400	375689150	15700	15700	15700	15700	2
562	20240325	114300	375657750	15700	15700	15700	15700	3
563	20240325	114200	375610650	15700	15700	15700	15700	75
564	20240325	114100	374433150	15700	15700	15700	15700	560
565	20240325	114000	365641150	15700	15700	15700	15700	1
566	20240325	113900	365625450	15700	15700	15700	15700	4
567	20240325	113800	365562650	15690	15690	15690	15690	9
568	20240325	113700	365421440	15690	15670	15690	15670	350
569	20240325	113600	359933560	15640	15640	15640	15640	0
570	20240325	113500	359933560	15640	15640	15640	15640	0
571	20240325	113400	359933560	15640	15640	15640	15640	14
572	20240325	113300	359714600	15600	15600	15600	15600	0
573	20240325	113200	359714600	15600	15600	15600	15600	0
574	20240325	113100	359714600	15600	15620	15620	15600	101
575	20240325	113000	358138980	15640	15640	15640	15640	52
576	20240325	112900	357325700	15670	15670	15670	15670	0
577	20240325	112800	357325700	15670	15670	15670	15670	1
578	20240325	112700	357310030	15670	15670	15670	15670	1
579	20240325	112600	357294360	15670	15660	15670	15660	12
580	20240325	112500	357106430	15660	15660	15660	15660	0
581	20240325	112400	357106430	15660	15660	15660	15660	50
582	20240325	112300	356323430	15670	15670	15670	15670	0
583	20240325	112200	356323430	15670	15670	15670	15670	10
584	20240325	112100	356166730	15670	15670	15670	15670	56
585	20240325	112000	355289210	15670	15610	15670	15610	84
586	20240325	111900	353973790	15650	15660	15660	15650	435
587	20240325	111800	347165490	15660	15690	15690	15660	102
588	20240325	111700	345565170	15700	15700	15700	15700	0
589	20240325	111600	345565170	15700	15700	15700	15700	0
590	20240325	111500	345565170	15700	15700	15700	15700	0
591	20240325	111400	345565170	15700	15670	15700	15670	3
592	20240325	111300	345518130	15590	15680	15690	15590	245
593	20240325	111200	341674740	15670	15650	15670	15650	532
594	20240325	111100	333344510	15650	15630	15650	15630	210
595	20240325	111000	330061880	15630	15610	15630	15610	661
596	20240325	110900	319730850	15510	15510	15510	15510	0
597	20240325	110800	319730850	15510	15510	15510	15510	0
598	20240325	110700	319730850	15510	15560	15560	15510	81
599	20240325	110600	318470640	15500	15500	15500	15500	0
600	20240325	110500	318470640	15500	15640	15640	15500	2570
601	20240325	110400	278592370	15590	15590	15590	15590	0
602	20240325	110300	278592370	15590	15590	15590	15590	0
603	20240325	110200	278592370	15590	15590	15590	15590	30
604	20240325	110100	278124670	15590	15590	15590	15590	125
605	20240325	110000	276175920	15590	15590	15590	15590	0
606	20240325	105900	276175920	15590	15600	15600	15590	483
607	20240325	105800	268645900	15600	15610	15610	15590	346
608	20240325	105700	263248340	15610	15630	15630	15610	167
609	20240325	105600	260640500	15630	15630	15630	15630	25
610	20240325	105500	260249750	15630	15630	15630	15630	70
611	20240325	105400	259155650	15650	15650	15650	15650	277
612	20240325	105300	254820600	15660	15660	15680	15660	41
613	20240325	105200	254178340	15660	15660	15660	15660	1
614	20240325	105100	254162680	15660	15660	15660	15660	88
615	20240325	105000	252784600	15660	15660	15660	15660	162
616	20240325	104900	250247680	15610	15610	15610	15610	30
617	20240325	104800	249779380	15660	15660	15660	15660	0
618	20240325	104700	249779380	15660	15680	15680	15610	204
619	20240325	104600	246593820	15680	15700	15700	15680	36
620	20240325	104500	246028640	15700	15630	15700	15630	6
621	20240325	104400	245934510	15680	15680	15680	15680	0
622	20240325	104300	245934510	15680	15680	15680	15650	654
623	20240325	104200	235697560	15700	15700	15700	15700	30
624	20240325	104100	235226560	15700	15700	15700	15700	74
625	20240325	104000	234064760	15710	15700	15710	15700	187
626	20240325	103900	231128850	15700	15700	15700	15700	0
627	20240325	103800	231128850	15700	15640	15700	15640	210
628	20240325	103700	227836720	15640	15650	15700	15640	580
629	20240325	103600	218744880	15630	15650	15650	15620	22
630	20240325	103500	218401060	15650	15610	15650	15610	303
631	20240325	103400	213662870	15620	15620	15620	15620	47
632	20240325	103300	212928730	15620	15610	15620	15610	131
633	20240325	103200	210882530	15620	15610	15620	15610	515
634	20240325	103100	202843340	15600	15610	15610	15600	140
635	20240325	103000	200658050	15610	15600	15610	15600	17
636	20240325	102900	200392760	15610	15560	15620	15560	2136
637	20240325	102800	167079580	15560	15560	15560	15560	4
638	20240325	102700	167017340	15550	15550	15550	15550	41
639	20240325	102600	166379790	15530	15530	15530	15500	84
640	20240325	102500	165075360	15530	15530	15530	15530	0
641	20240325	102400	165075360	15530	15530	15530	15530	4
642	20240325	102300	165013240	15530	15520	15530	15520	647
643	20240325	102200	154967090	15520	15530	15530	15520	113
644	20240325	102100	153212330	15530	15530	15530	15530	0
645	20240325	102000	153212330	15530	15530	15530	15530	11
646	20240325	101900	153041500	15530	15530	15530	15530	0
647	20240325	101800	153041500	15530	15530	15530	15530	63
648	20240325	101700	152063110	15530	15530	15530	15530	50
649	20240325	101600	151286610	15530	15530	15530	15530	13
650	20240325	101500	151084720	15530	15530	15530	15530	51
651	20240325	101400	150292690	15530	15530	15530	15530	0
652	20240325	101300	150292690	15530	15530	15530	15530	0
653	20240325	101200	150292690	15530	15530	15530	15530	25
654	20240325	101100	149904440	15530	15520	15530	15520	109
655	20240325	101000	148212710	15520	15520	15520	15520	3
656	20240325	100900	148166150	15530	15530	15550	15530	217
657	20240325	100800	144794140	15540	15540	15540	15540	0
658	20240325	100700	144794140	15540	15540	15540	15540	154
659	20240325	100600	142400980	15540	15540	15540	15540	1
660	20240325	100500	142385440	15550	15550	15550	15550	2
661	20240325	100400	142354340	15550	15550	15550	15550	187
662	20240325	100300	139446490	15560	15560	15570	15560	397
663	20240325	100200	133267420	15560	15510	15560	15510	865
664	20240325	100100	119824230	15500	15500	15500	15500	368
665	20240325	100000	114120230	15490	15500	15500	15490	36
666	20240325	095900	113562250	15480	15480	15480	15480	60
667	20240325	095800	112633450	15480	15480	15480	15480	340
668	20240325	095700	107370250	15500	15500	15500	15490	404
669	20240325	095600	101108280	15500	15470	15500	15470	673
670	20240325	095500	90681380	15470	15440	15470	15440	317
671	20240325	095400	85780280	15450	15400	15450	15400	1099
672	20240325	095300	68846610	15400	15380	15400	15380	161
673	20240325	095200	66369440	15350	15370	15380	15350	264
674	20240325	095100	62314460	15370	15350	15370	15350	7
675	20240325	095000	62206910	15350	15340	15350	15340	20
676	20240325	094900	61900000	15350	15350	15350	15350	0
677	20240325	094800	61900000	15350	15350	15350	15350	2
678	20240325	094700	61869300	15300	15300	15300	15300	79
679	20240325	094600	60660600	15300	15300	15300	15300	21
680	20240325	094500	60339300	15300	15300	15300	15300	0
681	20240325	094400	60339300	15300	15300	15300	15300	1
682	20240325	094300	60324000	15300	15300	15300	15300	0
683	20240325	094200	60324000	15300	15360	15360	15300	687
684	20240325	094100	49778700	15360	15370	15370	15350	112
685	20240325	094000	48057290	15370	15300	15380	15300	560
686	20240325	093900	39478520	15300	15230	15300	15230	232
687	20240325	093800	35936900	15220	15210	15220	15200	371
688	20240325	093700	30291000	15190	15190	15190	15190	11
689	20240325	093600	30123910	15190	15190	15190	15190	0
690	20240325	093500	30123910	15190	15190	15190	15190	6
691	20240325	093400	30032770	15190	15190	15190	15190	4
692	20240325	093300	29972010	15180	15180	15180	15180	0
693	20240325	093200	29972010	15180	15210	15210	15180	754
694	20240325	093100	18513030	15200	15200	15200	15200	0
695	20240325	093000	18513030	15200	15200	15200	15200	11
696	20240325	092900	18345830	15180	15180	15180	15180	0
697	20240325	092800	18345830	15180	15190	15190	15180	9
698	20240325	092700	18209130	15200	15200	15200	15200	0
699	20240325	092600	18209130	15200	15200	15200	15200	0
700	20240325	092500	18209130	15200	15180	15200	15180	48
701	20240325	092400	17479730	15180	15180	15180	15180	130
702	20240325	092300	15506330	15200	15200	15200	15200	0
703	20240325	092200	15506330	15200	15200	15200	15200	0
704	20240325	092100	15506330	15200	15200	15200	15200	3
705	20240325	092000	15460730	15180	15180	15180	15180	10
706	20240325	091900	15308930	15180	15230	15230	15180	20
707	20240325	091800	15005060	15180	15180	15180	15180	0
708	20240325	091700	15005060	15180	15250	15250	15180	188
709	20240325	091600	12138760	15210	15190	15210	15190	261
710	20240325	091500	8172340	15160	15160	15160	15160	0
711	20240325	091400	8172340	15160	15160	15160	15160	2
712	20240325	091300	8142020	15150	15100	15150	15100	24
713	20240325	091200	7778540	15050	15050	15050	15050	45
714	20240325	091100	7101290	15000	15000	15000	15000	0
715	20240325	091000	7101290	15000	15010	15010	15000	52
716	20240325	090900	6321170	15050	15050	15050	15050	2
717	20240325	090800	6291070	15050	15050	15050	15050	0
718	20240325	090700	6291070	15050	15050	15050	15050	0
719	20240325	090600	6291070	15050	15050	15050	15050	358
720	20240325	090500	903170	15050	15050	15050	15050	2
721	20240325	090400	873070	15050	15050	15050	15050	0
722	20240325	090300	873070	15050	15050	15050	15050	0
723	20240325	090200	873070	15050	15050	15050	15050	17
724	20240325	090100	617220	15060	15060	15060	15060	15
725	20240325	090000	391320	15060	15050	15060	15050	26