KissMeData/239610/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	204500	62849850	15680	15680	15680	15680	10
3	20240311	204400	62849850	15680	15680	15680	15680	0
4	20240311	204300	62849850	15680	15680	15680	15680	0
5	20240311	204200	62849850	15680	15680	15680	15680	0
6	20240311	204100	62849850	15680	15680	15680	15680	0
7	20240311	204000	62849850	15680	15680	15680	15680	0
8	20240311	203900	62849850	15680	15680	15680	15680	0
9	20240311	203800	62849850	15680	15680	15680	15680	0
10	20240311	203700	62849850	15680	15680	15680	15680	0
11	20240311	203600	62849850	15680	15680	15680	15680	0
12	20240311	203500	62849850	15680	15680	15680	15680	0
13	20240311	203400	62849850	15680	15680	15680	15680	0
14	20240311	203300	62849850	15680	15680	15680	15680	0
15	20240311	203200	62849850	15680	15680	15680	15680	0
16	20240311	203100	62849850	15680	15680	15680	15680	0
17	20240311	203000	62849850	15680	15680	15680	15680	0
18	20240311	202900	62849850	15680	15680	15680	15680	0
19	20240311	202800	62849850	15680	15680	15680	15680	0
20	20240311	202700	62849850	15680	15680	15680	15680	0
21	20240311	202600	62849850	15680	15680	15680	15680	0
22	20240311	202500	62849850	15680	15680	15680	15680	0
23	20240311	202400	62849850	15680	15680	15680	15680	0
24	20240311	202300	62849850	15680	15680	15680	15680	0
25	20240311	202200	62849850	15680	15680	15680	15680	0
26	20240311	202100	62849850	15680	15680	15680	15680	0
27	20240311	202000	62849850	15680	15680	15680	15680	0
28	20240311	201900	62849850	15680	15680	15680	15680	0
29	20240311	201800	62849850	15680	15680	15680	15680	0
30	20240311	201700	62849850	15680	15680	15680	15680	0
31	20240311	201600	62849850	15680	15680	15680	15680	0
32	20240311	201500	62849850	15680	15680	15680	15680	10
33	20240311	201400	62849850	15680	15680	15680	15680	0
34	20240311	201300	62849850	15680	15680	15680	15680	0
35	20240311	201200	62849850	15680	15680	15680	15680	0
36	20240311	201100	62849850	15680	15680	15680	15680	0
37	20240311	201000	62849850	15680	15680	15680	15680	0
38	20240311	200900	62849850	15680	15680	15680	15680	0
39	20240311	200800	62849850	15680	15680	15680	15680	0
40	20240311	200700	62849850	15680	15680	15680	15680	0
41	20240311	200600	62849850	15680	15680	15680	15680	0
42	20240311	200500	62849850	15680	15680	15680	15680	0
43	20240311	200400	62849850	15680	15680	15680	15680	0
44	20240311	200300	62849850	15680	15680	15680	15680	0
45	20240311	200200	62849850	15680	15680	15680	15680	0
46	20240311	200100	62849850	15680	15680	15680	15680	0
47	20240311	200000	62849850	15680	15680	15680	15680	0
48	20240311	195900	62849850	15680	15680	15680	15680	0
49	20240311	195800	62849850	15680	15680	15680	15680	0
50	20240311	195700	62849850	15680	15680	15680	15680	0
51	20240311	195600	62849850	15680	15680	15680	15680	0
52	20240311	195500	62849850	15680	15680	15680	15680	0
53	20240311	195400	62849850	15680	15680	15680	15680	0
54	20240311	195300	62849850	15680	15680	15680	15680	0
55	20240311	195200	62849850	15680	15680	15680	15680	0
56	20240311	195100	62849850	15680	15680	15680	15680	0
57	20240311	195000	62849850	15680	15680	15680	15680	0
58	20240311	194900	62849850	15680	15680	15680	15680	0
59	20240311	194800	62849850	15680	15680	15680	15680	0
60	20240311	194700	62849850	15680	15680	15680	15680	0
61	20240311	194600	62849850	15680	15680	15680	15680	0
62	20240311	194500	62849850	15680	15680	15680	15680	10
63	20240311	194400	62849850	15680	15680	15680	15680	0
64	20240311	194300	62849850	15680	15680	15680	15680	0
65	20240311	194200	62849850	15680	15680	15680	15680	0
66	20240311	194100	62849850	15680	15680	15680	15680	0
67	20240311	194000	62849850	15680	15680	15680	15680	0
68	20240311	193900	62849850	15680	15680	15680	15680	0
69	20240311	193800	62849850	15680	15680	15680	15680	0
70	20240311	193700	62849850	15680	15680	15680	15680	0
71	20240311	193600	62849850	15680	15680	15680	15680	0
72	20240311	193500	62849850	15680	15680	15680	15680	0
73	20240311	193400	62849850	15680	15680	15680	15680	0
74	20240311	193300	62849850	15680	15680	15680	15680	0
75	20240311	193200	62849850	15680	15680	15680	15680	0
76	20240311	193100	62849850	15680	15680	15680	15680	0
77	20240311	193000	62849850	15680	15680	15680	15680	0
78	20240311	192900	62849850	15680	15680	15680	15680	0
79	20240311	192800	62849850	15680	15680	15680	15680	0
80	20240311	192700	62849850	15680	15680	15680	15680	0
81	20240311	192600	62849850	15680	15680	15680	15680	0
82	20240311	192500	62849850	15680	15680	15680	15680	0
83	20240311	192400	62849850	15680	15680	15680	15680	0
84	20240311	192300	62849850	15680	15680	15680	15680	0
85	20240311	192200	62849850	15680	15680	15680	15680	0
86	20240311	192100	62849850	15680	15680	15680	15680	0
87	20240311	192000	62849850	15680	15680	15680	15680	0
88	20240311	191900	62849850	15680	15680	15680	15680	0
89	20240311	191800	62849850	15680	15680	15680	15680	0
90	20240311	191700	62849850	15680	15680	15680	15680	0
91	20240311	191600	62849850	15680	15680	15680	15680	0
92	20240311	191500	62849850	15680	15680	15680	15680	10
93	20240311	191400	62849850	15680	15680	15680	15680	0
94	20240311	191300	62849850	15680	15680	15680	15680	0
95	20240311	191200	62849850	15680	15680	15680	15680	0
96	20240311	191100	62849850	15680	15680	15680	15680	0
97	20240311	191000	62849850	15680	15680	15680	15680	0
98	20240311	190900	62849850	15680	15680	15680	15680	0
99	20240311	190800	62849850	15680	15680	15680	15680	0
100	20240311	190700	62849850	15680	15680	15680	15680	0
101	20240311	190600	62849850	15680	15680	15680	15680	0
102	20240311	190500	62849850	15680	15680	15680	15680	0
103	20240311	190400	62849850	15680	15680	15680	15680	0
104	20240311	190300	62849850	15680	15680	15680	15680	0
105	20240311	190200	62849850	15680	15680	15680	15680	0
106	20240311	190100	62849850	15680	15680	15680	15680	0
107	20240311	190000	62849850	15680	15680	15680	15680	0
108	20240311	185900	62849850	15680	15680	15680	15680	0
109	20240311	185800	62849850	15680	15680	15680	15680	0
110	20240311	185700	62849850	15680	15680	15680	15680	0
111	20240311	185600	62849850	15680	15680	15680	15680	0
112	20240311	185500	62849850	15680	15680	15680	15680	0
113	20240311	185400	62849850	15680	15680	15680	15680	0
114	20240311	185300	62849850	15680	15680	15680	15680	0
115	20240311	185200	62849850	15680	15680	15680	15680	0
116	20240311	185100	62849850	15680	15680	15680	15680	0
117	20240311	185000	62849850	15680	15680	15680	15680	0
118	20240311	184900	62849850	15680	15680	15680	15680	0
119	20240311	184800	62849850	15680	15680	15680	15680	0
120	20240311	184700	62849850	15680	15680	15680	15680	0
121	20240311	184600	62849850	15680	15680	15680	15680	0
122	20240311	184500	62849850	15680	15680	15680	15680	10
123	20240311	184400	62849850	15680	15680	15680	15680	0
124	20240311	184300	62849850	15680	15680	15680	15680	0
125	20240311	184200	62849850	15680	15680	15680	15680	0
126	20240311	184100	62849850	15680	15680	15680	15680	0
127	20240311	184000	62849850	15680	15680	15680	15680	0
128	20240311	183900	62849850	15680	15680	15680	15680	0
129	20240311	183800	62849850	15680	15680	15680	15680	0
130	20240311	183700	62849850	15680	15680	15680	15680	0
131	20240311	183600	62849850	15680	15680	15680	15680	0
132	20240311	183500	62849850	15680	15680	15680	15680	0
133	20240311	183400	62849850	15680	15680	15680	15680	0
134	20240311	183300	62849850	15680	15680	15680	15680	0
135	20240311	183200	62849850	15680	15680	15680	15680	0
136	20240311	183100	62849850	15680	15680	15680	15680	0
137	20240311	183000	62849850	15680	15680	15680	15680	0
138	20240311	182900	62849850	15680	15680	15680	15680	0
139	20240311	182800	62849850	15680	15680	15680	15680	0
140	20240311	182700	62849850	15680	15680	15680	15680	0
141	20240311	182600	62849850	15680	15680	15680	15680	0
142	20240311	182500	62849850	15680	15680	15680	15680	0
143	20240311	182400	62849850	15680	15680	15680	15680	0
144	20240311	182300	62849850	15680	15680	15680	15680	0
145	20240311	182200	62849850	15680	15680	15680	15680	0
146	20240311	182100	62849850	15680	15680	15680	15680	0
147	20240311	182000	62849850	15680	15680	15680	15680	0
148	20240311	181900	62849850	15680	15680	15680	15680	0
149	20240311	181800	62849850	15680	15680	15680	15680	0
150	20240311	181700	62849850	15680	15680	15680	15680	0
151	20240311	181600	62849850	15680	15680	15680	15680	0
152	20240311	181500	62849850	15680	15680	15680	15680	10
153	20240311	181400	62849850	15680	15680	15680	15680	0
154	20240311	181300	62849850	15680	15680	15680	15680	0
155	20240311	181200	62849850	15680	15680	15680	15680	0
156	20240311	181100	62849850	15680	15680	15680	15680	0
157	20240311	181000	62849850	15680	15680	15680	15680	0
158	20240311	180900	62849850	15680	15680	15680	15680	0
159	20240311	180800	62849850	15680	15680	15680	15680	0
160	20240311	180700	62849850	15680	15680	15680	15680	0
161	20240311	180600	62849850	15680	15680	15680	15680	0
162	20240311	180500	62849850	15680	15680	15680	15680	0
163	20240311	180400	62849850	15680	15680	15680	15680	0
164	20240311	180300	62849850	15680	15680	15680	15680	0
165	20240311	180200	62849850	15680	15680	15680	15680	0
166	20240311	180100	62849850	15680	15680	15680	15680	0
167	20240311	180000	62849850	15680	15680	15680	15680	0
168	20240311	175900	62849850	15680	15680	15680	15680	0
169	20240311	175800	62849850	15680	15680	15680	15680	0
170	20240311	175700	62849850	15680	15680	15680	15680	0
171	20240311	175600	62849850	15680	15680	15680	15680	0
172	20240311	175500	62849850	15680	15680	15680	15680	0
173	20240311	175400	62849850	15680	15680	15680	15680	0
174	20240311	175300	62849850	15680	15680	15680	15680	0
175	20240311	175200	62849850	15680	15680	15680	15680	0
176	20240311	175100	62849850	15680	15680	15680	15680	0
177	20240311	175000	62849850	15680	15680	15680	15680	0
178	20240311	174900	62849850	15680	15680	15680	15680	0
179	20240311	174800	62849850	15680	15680	15680	15680	0
180	20240311	174700	62849850	15680	15680	15680	15680	0
181	20240311	174600	62849850	15680	15680	15680	15680	0
182	20240311	174500	62849850	15680	15680	15680	15680	10
183	20240311	174400	62849850	15680	15680	15680	15680	0
184	20240311	174300	62849850	15680	15680	15680	15680	0
185	20240311	174200	62849850	15680	15680	15680	15680	0
186	20240311	174100	62849850	15680	15680	15680	15680	0
187	20240311	174000	62849850	15680	15680	15680	15680	0
188	20240311	173900	62849850	15680	15680	15680	15680	0
189	20240311	173800	62849850	15680	15680	15680	15680	0
190	20240311	173700	62849850	15680	15680	15680	15680	0
191	20240311	173600	62849850	15680	15680	15680	15680	0
192	20240311	173500	62849850	15680	15680	15680	15680	0
193	20240311	173400	62849850	15680	15680	15680	15680	0
194	20240311	173300	62849850	15680	15680	15680	15680	0
195	20240311	173200	62849850	15680	15680	15680	15680	0
196	20240311	173100	62849850	15680	15680	15680	15680	0
197	20240311	173000	62849850	15680	15680	15680	15680	0
198	20240311	172900	62849850	15680	15680	15680	15680	0
199	20240311	172800	62849850	15680	15680	15680	15680	0
200	20240311	172700	62849850	15680	15680	15680	15680	0
201	20240311	172600	62849850	15680	15680	15680	15680	0
202	20240311	172500	62849850	15680	15680	15680	15680	0
203	20240311	172400	62849850	15680	15680	15680	15680	0
204	20240311	172300	62849850	15680	15680	15680	15680	0
205	20240311	172200	62849850	15680	15680	15680	15680	0
206	20240311	172100	62849850	15680	15680	15680	15680	0
207	20240311	172000	62849850	15680	15680	15680	15680	0
208	20240311	171900	62849850	15680	15680	15680	15680	0
209	20240311	171800	62849850	15680	15680	15680	15680	0
210	20240311	171700	62849850	15680	15680	15680	15680	0
211	20240311	171600	62849850	15680	15680	15680	15680	0
212	20240311	171500	62849850	15680	15680	15680	15680	10
213	20240311	171400	62849850	15680	15680	15680	15680	0
214	20240311	171300	62849850	15680	15680	15680	15680	0
215	20240311	171200	62849850	15680	15680	15680	15680	0
216	20240311	171100	62849850	15680	15680	15680	15680	0
217	20240311	171000	62849850	15680	15680	15680	15680	0
218	20240311	170900	62849850	15680	15680	15680	15680	0
219	20240311	170800	62849850	15680	15680	15680	15680	0
220	20240311	170700	62849850	15680	15680	15680	15680	0
221	20240311	170600	62849850	15680	15680	15680	15680	0
222	20240311	170500	62849850	15680	15680	15680	15680	0
223	20240311	170400	62849850	15680	15680	15680	15680	0
224	20240311	170300	62849850	15680	15680	15680	15680	0
225	20240311	170200	62849850	15680	15680	15680	15680	0
226	20240311	170100	62849850	15680	15680	15680	15680	0
227	20240311	170000	62849850	15680	15680	15680	15680	0
228	20240311	165900	62849850	15680	15680	15680	15680	0
229	20240311	165800	62849850	15680	15680	15680	15680	0
230	20240311	165700	62849850	15680	15680	15680	15680	0
231	20240311	165600	62849850	15680	15680	15680	15680	0
232	20240311	165500	62849850	15680	15680	15680	15680	0
233	20240311	165400	62849850	15680	15680	15680	15680	0
234	20240311	165300	62849850	15680	15680	15680	15680	0
235	20240311	165200	62849850	15680	15680	15680	15680	0
236	20240311	165100	62849850	15680	15680	15680	15680	0
237	20240311	165000	62849850	15680	15680	15680	15680	0
238	20240311	164900	62849850	15680	15680	15680	15680	0
239	20240311	164800	62849850	15680	15680	15680	15680	0
240	20240311	164700	62849850	15680	15680	15680	15680	0
241	20240311	164600	62849850	15680	15680	15680	15680	0
242	20240311	164500	62849850	15680	15680	15680	15680	10
243	20240311	164400	62849850	15680	15680	15680	15680	0
244	20240311	164300	62849850	15680	15680	15680	15680	0
245	20240311	164200	62849850	15680	15680	15680	15680	0
246	20240311	164100	62849850	15680	15680	15680	15680	0
247	20240311	164000	62849850	15680	15680	15680	15680	0
248	20240311	163900	62849850	15680	15680	15680	15680	0
249	20240311	163800	62849850	15680	15680	15680	15680	0
250	20240311	163700	62849850	15680	15680	15680	15680	0
251	20240311	163600	62849850	15680	15680	15680	15680	0
252	20240311	163500	62849850	15680	15680	15680	15680	0
253	20240311	163400	62849850	15680	15680	15680	15680	0
254	20240311	163300	62849850	15680	15680	15680	15680	0
255	20240311	163200	62849850	15680	15680	15680	15680	0
256	20240311	163100	62849850	15680	15680	15680	15680	0
257	20240311	163000	62849850	15680	15680	15680	15680	0
258	20240311	162900	62849850	15680	15680	15680	15680	0
259	20240311	162800	62849850	15680	15680	15680	15680	0
260	20240311	162700	62849850	15680	15680	15680	15680	0
261	20240311	162600	62849850	15680	15680	15680	15680	0
262	20240311	162500	62849850	15680	15680	15680	15680	0
263	20240311	162400	62849850	15680	15680	15680	15680	0
264	20240311	162300	62849850	15680	15680	15680	15680	0
265	20240311	162200	62849850	15680	15680	15680	15680	0
266	20240311	162100	62849850	15680	15680	15680	15680	0
267	20240311	162000	62849850	15680	15680	15680	15680	0
268	20240311	161900	62849850	15680	15680	15680	15680	0
269	20240311	161800	62849850	15680	15680	15680	15680	0
270	20240311	161700	62849850	15680	15680	15680	15680	0
271	20240311	161600	62849850	15680	15680	15680	15680	0
272	20240311	161500	62849850	15680	15680	15680	15680	10
273	20240311	161400	62849850	15680	15680	15680	15680	0
274	20240311	161300	62849850	15680	15680	15680	15680	0
275	20240311	161200	62849850	15680	15680	15680	15680	0
276	20240311	161100	62849850	15680	15680	15680	15680	0
277	20240311	161000	62849850	15680	15680	15680	15680	0
278	20240311	160900	62849850	15680	15680	15680	15680	0
279	20240311	160800	62849850	15680	15680	15680	15680	0
280	20240311	160700	62849850	15680	15680	15680	15680	0
281	20240311	160600	62849850	15680	15680	15680	15680	0
282	20240311	160500	62849850	15680	15680	15680	15680	0
283	20240311	160400	62849850	15680	15680	15680	15680	0
284	20240311	160300	62849850	15680	15680	15680	15680	0
285	20240311	160200	62849850	15680	15680	15680	15680	0
286	20240311	160100	62849850	15680	15680	15680	15680	0
287	20240311	160000	62849850	15680	15680	15680	15680	0
288	20240311	155900	62849850	15680	15680	15680	15680	0
289	20240311	155800	62849850	15680	15680	15680	15680	0
290	20240311	155700	62849850	15680	15680	15680	15680	0
291	20240311	155600	62849850	15680	15680	15680	15680	0
292	20240311	155500	62849850	15680	15680	15680	15680	0
293	20240311	155400	62849850	15680	15680	15680	15680	0
294	20240311	155300	62849850	15680	15680	15680	15680	0
295	20240311	155200	62849850	15680	15680	15680	15680	0
296	20240311	155100	62849850	15680	15680	15680	15680	0
297	20240311	155000	62849850	15680	15680	15680	15680	0
298	20240311	154900	62849850	15680	15680	15680	15680	0
299	20240311	154800	62849850	15680	15680	15680	15680	0
300	20240311	154700	62849850	15680	15680	15680	15680	0
301	20240311	154600	62849850	15680	15680	15680	15680	0
302	20240311	154500	62849850	15680	15680	15680	15680	10
303	20240311	154400	62849850	15680	15680	15680	15680	0
304	20240311	154300	62849850	15680	15680	15680	15680	0
305	20240311	154200	62849850	15680	15680	15680	15680	0
306	20240311	154100	62849850	15680	15680	15680	15680	0
307	20240311	154000	62849850	15680	15680	15680	15680	0
308	20240311	153900	62849850	15680	15680	15680	15680	0
309	20240311	153800	62849850	15680	15680	15680	15680	0
310	20240311	153700	62849850	15680	15680	15680	15680	0
311	20240311	153600	62849850	15680	15680	15680	15680	0
312	20240311	153500	62849850	15680	15680	15680	15680	0
313	20240311	153400	62849850	15680	15680	15680	15680	0
314	20240311	153300	62849850	15680	15680	15680	15680	0
315	20240311	153200	62849850	15680	15680	15680	15680	0
316	20240311	153100	62849850	15680	15680	15680	15680	0
317	20240311	153000	62849850	15680	15680	15680	15680	10
318	20240311	152900	62693050	15680	15680	15680	15680	0
319	20240311	152800	62693050	15680	15680	15680	15680	0
320	20240311	152700	62693050	15680	15680	15680	15680	0
321	20240311	152600	62693050	15680	15680	15680	15680	0
322	20240311	152500	62693050	15680	15680	15680	15680	0
323	20240311	152400	62693050	15680	15680	15680	15680	0
324	20240311	152300	62693050	15680	15680	15680	15680	0
325	20240311	152200	62693050	15680	15680	15680	15680	0
326	20240311	152100	62693050	15680	15680	15680	15680	0
327	20240311	152000	62693050	15680	15680	15680	15680	0
328	20240311	151900	62693050	15680	15630	15680	15630	2
329	20240311	151800	62661740	15680	15610	15690	15580	51
330	20240311	151700	61865540	15610	15610	15610	15610	0
331	20240311	151600	61865540	15610	15610	15610	15610	0
332	20240311	151500	61865540	15610	15610	15610	15610	0
333	20240311	151400	61865540	15610	15610	15610	15610	0
334	20240311	151300	61865540	15610	15610	15610	15610	0
335	20240311	151200	61865540	15610	15610	15610	15610	1
336	20240311	151100	61849930	15610	15610	15610	15610	1
337	20240311	151000	61834320	15560	15560	15560	15560	0
338	20240311	150900	61834320	15560	15560	15560	15560	44
339	20240311	150800	61149680	15560	15570	15570	15560	27
340	20240311	150700	60729540	15610	15610	15610	15610	0
341	20240311	150600	60729540	15610	15610	15610	15610	0
342	20240311	150500	60729540	15610	15610	15610	15610	0
343	20240311	150400	60729540	15610	15610	15610	15610	0
344	20240311	150300	60729540	15610	15610	15610	15610	0
345	20240311	150200	60729540	15610	15610	15610	15610	0
346	20240311	150100	60729540	15610	15610	15610	15610	0
347	20240311	150000	60729540	15610	15570	15610	15550	23
348	20240311	145900	60371780	15570	15570	15570	15570	2
349	20240311	145800	60340640	15610	15610	15610	15610	0
350	20240311	145700	60340640	15610	15610	15610	15610	0
351	20240311	145600	60340640	15610	15610	15610	15610	0
352	20240311	145500	60340640	15610	15610	15610	15610	0
353	20240311	145400	60340640	15610	15580	15610	15550	1305
354	20240311	145300	40037920	15570	15570	15570	15570	0
355	20240311	145200	40037920	15570	15580	15580	15570	100
356	20240311	145100	38480510	15570	15570	15570	15570	0
357	20240311	145000	38480510	15570	15570	15570	15570	0
358	20240311	144900	38480510	15570	15570	15570	15570	0
359	20240311	144800	38480510	15570	15580	15580	15570	467
360	20240311	144700	31209100	15580	15580	15580	15580	0
361	20240311	144600	31209100	15580	15600	15600	15580	208
362	20240311	144500	27967730	15600	15600	15600	15600	2
363	20240311	144400	27936530	15600	15600	15600	15600	0
364	20240311	144300	27936530	15600	15600	15600	15600	0
365	20240311	144200	27936530	15600	15600	15600	15600	0
366	20240311	144100	27936530	15600	15600	15600	15600	0
367	20240311	144000	27936530	15600	15600	15600	15600	0
368	20240311	143900	27936530	15600	15600	15600	15600	0
369	20240311	143800	27936530	15600	15600	15600	15600	0
370	20240311	143700	27936530	15600	15600	15600	15600	0
371	20240311	143600	27936530	15600	15600	15600	15600	0
372	20240311	143500	27936530	15600	15600	15600	15600	0
373	20240311	143400	27936530	15600	15600	15600	15600	176
374	20240311	143300	25190930	15600	15600	15600	15600	7
375	20240311	143200	25081730	15610	15610	15610	15610	0
376	20240311	143100	25081730	15610	15610	15610	15610	2
377	20240311	143000	25050510	15610	15600	15610	15600	4
378	20240311	142900	24988090	15610	15610	15610	15610	0
379	20240311	142800	24988090	15610	15610	15610	15610	0
380	20240311	142700	24988090	15610	15610	15610	15610	0
381	20240311	142600	24988090	15610	15610	15610	15610	0
382	20240311	142500	24988090	15610	15610	15610	15610	0
383	20240311	142400	24988090	15610	15610	15610	15610	36
384	20240311	142300	24426130	15620	15620	15620	15620	0
385	20240311	142200	24426130	15620	15620	15620	15620	1
386	20240311	142100	24410510	15620	15620	15620	15620	0
387	20240311	142000	24410510	15620	15620	15620	15620	33
388	20240311	141900	23895050	15620	15620	15620	15620	3
389	20240311	141800	23848190	15640	15640	15640	15640	0
390	20240311	141700	23848190	15640	15640	15640	15640	0
391	20240311	141600	23848190	15640	15640	15640	15640	0
392	20240311	141500	23848190	15640	15640	15640	15640	0
393	20240311	141400	23848190	15640	15640	15640	15640	0
394	20240311	141300	23848190	15640	15640	15640	15640	0
395	20240311	141200	23848190	15640	15640	15640	15640	0
396	20240311	141100	23848190	15640	15640	15640	15640	0
397	20240311	141000	23848190	15640	15640	15640	15640	0
398	20240311	140900	23848190	15640	15640	15640	15640	0
399	20240311	140800	23848190	15640	15640	15640	15640	0
400	20240311	140700	23848190	15640	15640	15640	15640	0
401	20240311	140600	23848190	15640	15640	15640	15640	0
402	20240311	140500	23848190	15640	15640	15640	15640	0
403	20240311	140400	23848190	15640	15640	15640	15640	1
404	20240311	140300	23832550	15620	15620	15620	15620	0
405	20240311	140200	23832550	15620	15630	15630	15620	15
406	20240311	140100	23598240	15630	15630	15630	15630	0
407	20240311	140000	23598240	15630	15630	15630	15630	0
408	20240311	135900	23598240	15630	15640	15640	15630	70
409	20240311	135800	22503970	15640	15640	15640	15640	36
410	20240311	135700	21940930	15640	15640	15640	15640	0
411	20240311	135600	21940930	15640	15640	15640	15640	0
412	20240311	135500	21940930	15640	15640	15640	15640	0
413	20240311	135400	21940930	15640	15640	15640	15640	0
414	20240311	135300	21940930	15640	15640	15640	15640	0
415	20240311	135200	21940930	15640	15640	15640	15640	0
416	20240311	135100	21940930	15640	15640	15640	15640	0
417	20240311	135000	21940930	15640	15640	15640	15640	0
418	20240311	134900	21940930	15640	15640	15640	15640	0
419	20240311	134800	21940930	15640	15640	15640	15640	0
420	20240311	134700	21940930	15640	15640	15640	15640	0
421	20240311	134600	21940930	15640	15640	15640	15640	0
422	20240311	134500	21940930	15640	15640	15640	15640	0
423	20240311	134400	21940930	15640	15640	15640	15640	0
424	20240311	134300	21940930	15640	15640	15640	15640	0
425	20240311	134200	21940930	15640	15640	15640	15640	0
426	20240311	134100	21940930	15640	15640	15640	15640	0
427	20240311	134000	21940930	15640	15640	15640	15640	0
428	20240311	133900	21940930	15640	15640	15640	15640	0
429	20240311	133800	21940930	15640	15640	15640	15640	0
430	20240311	133700	21940930	15640	15640	15640	15640	0
431	20240311	133600	21940930	15640	15640	15640	15640	2
432	20240311	133500	21909650	15680	15680	15680	15680	0
433	20240311	133400	21909650	15680	15680	15680	15680	0
434	20240311	133300	21909650	15680	15680	15680	15680	0
435	20240311	133200	21909650	15680	15680	15680	15680	0
436	20240311	133100	21909650	15680	15680	15680	15680	1
437	20240311	133000	21893970	15650	15650	15650	15650	0
438	20240311	132900	21893970	15650	15650	15650	15650	0
439	20240311	132800	21893970	15650	15650	15650	15650	3
440	20240311	132700	21847020	15690	15690	15690	15690	0
441	20240311	132600	21847020	15690	15690	15690	15690	0
442	20240311	132500	21847020	15690	15690	15690	15690	0
443	20240311	132400	21847020	15690	15690	15690	15690	0
444	20240311	132300	21847020	15690	15690	15690	15690	0
445	20240311	132200	21847020	15690	15690	15690	15690	0
446	20240311	132100	21847020	15690	15690	15690	15690	0
447	20240311	132000	21847020	15690	15690	15690	15690	0
448	20240311	131900	21847020	15690	15690	15690	15690	0
449	20240311	131800	21847020	15690	15690	15690	15690	0
450	20240311	131700	21847020	15690	15690	15690	15690	0
451	20240311	131600	21847020	15690	15690	15690	15690	0
452	20240311	131500	21847020	15690	15690	15690	15690	0
453	20240311	131400	21847020	15690	15690	15690	15690	0
454	20240311	131300	21847020	15690	15690	15690	15690	0
455	20240311	131200	21847020	15690	15690	15690	15690	0
456	20240311	131100	21847020	15690	15690	15690	15690	3
457	20240311	131000	21799950	15650	15650	15650	15650	0
458	20240311	130900	21799950	15650	15650	15650	15650	0
459	20240311	130800	21799950	15650	15650	15650	15650	0
460	20240311	130700	21799950	15650	15650	15650	15650	0
461	20240311	130600	21799950	15650	15650	15650	15650	0
462	20240311	130500	21799950	15650	15650	15650	15650	0
463	20240311	130400	21799950	15650	15650	15650	15650	0
464	20240311	130300	21799950	15650	15650	15650	15650	0
465	20240311	130200	21799950	15650	15650	15650	15650	0
466	20240311	130100	21799950	15650	15650	15650	15650	0
467	20240311	130000	21799950	15650	15650	15650	15650	0
468	20240311	125900	21799950	15650	15650	15650	15650	0
469	20240311	125800	21799950	15650	15650	15650	15650	0
470	20240311	125700	21799950	15650	15650	15650	15650	0
471	20240311	125600	21799950	15650	15650	15650	15650	0
472	20240311	125500	21799950	15650	15650	15650	15650	0
473	20240311	125400	21799950	15650	15650	15650	15650	0
474	20240311	125300	21799950	15650	15650	15650	15650	0
475	20240311	125200	21799950	15650	15650	15650	15650	0
476	20240311	125100	21799950	15650	15650	15650	15650	0
477	20240311	125000	21799950	15650	15650	15650	15650	0
478	20240311	124900	21799950	15650	15650	15650	15650	0
479	20240311	124800	21799950	15650	15650	15650	15650	0
480	20240311	124700	21799950	15650	15650	15650	15650	0
481	20240311	124600	21799950	15650	15650	15650	15650	0
482	20240311	124500	21799950	15650	15650	15650	15650	0
483	20240311	124400	21799950	15650	15650	15650	15650	0
484	20240311	124300	21799950	15650	15650	15650	15650	0
485	20240311	124200	21799950	15650	15650	15650	15650	0
486	20240311	124100	21799950	15650	15650	15650	15650	1
487	20240311	124000	21784300	15700	15700	15700	15700	0
488	20240311	123900	21784300	15700	15700	15700	15700	0
489	20240311	123800	21784300	15700	15700	15700	15700	0
490	20240311	123700	21784300	15700	15700	15700	15700	0
491	20240311	123600	21784300	15700	15700	15700	15700	0
492	20240311	123500	21784300	15700	15700	15700	15700	0
493	20240311	123400	21784300	15700	15700	15700	15700	0
494	20240311	123300	21784300	15700	15700	15700	15700	0
495	20240311	123200	21784300	15700	15700	15700	15700	0
496	20240311	123100	21784300	15700	15700	15700	15700	0
497	20240311	123000	21784300	15700	15700	15700	15700	0
498	20240311	122900	21784300	15700	15700	15700	15700	1
499	20240311	122800	21768600	15650	15650	15650	15650	0
500	20240311	122700	21768600	15650	15650	15650	15650	0
501	20240311	122600	21768600	15650	15650	15650	15650	0
502	20240311	122500	21768600	15650	15650	15650	15650	0
503	20240311	122400	21768600	15650	15650	15650	15650	0
504	20240311	122300	21768600	15650	15650	15650	15650	0
505	20240311	122200	21768600	15650	15650	15650	15650	0
506	20240311	122100	21768600	15650	15650	15650	15650	70
507	20240311	122000	20673100	15700	15700	15700	15700	0
508	20240311	121900	20673100	15700	15700	15700	15700	0
509	20240311	121800	20673100	15700	15700	15700	15700	0
510	20240311	121700	20673100	15700	15700	15700	15700	0
511	20240311	121600	20673100	15700	15700	15700	15700	0
512	20240311	121500	20673100	15700	15700	15700	15700	0
513	20240311	121400	20673100	15700	15700	15700	15700	0
514	20240311	121300	20673100	15700	15700	15700	15700	0
515	20240311	121200	20673100	15700	15700	15700	15700	0
516	20240311	121100	20673100	15700	15700	15700	15700	0
517	20240311	121000	20673100	15700	15700	15700	15700	0
518	20240311	120900	20673100	15700	15700	15700	15700	0
519	20240311	120800	20673100	15700	15700	15700	15700	0
520	20240311	120700	20673100	15700	15700	15700	15700	0
521	20240311	120600	20673100	15700	15700	15700	15700	1
522	20240311	120500	20657400	15670	15670	15670	15670	146
523	20240311	120400	18369580	15670	15670	15670	15670	0
524	20240311	120300	18369580	15670	15670	15670	15670	0
525	20240311	120200	18369580	15670	15670	15670	15670	0
526	20240311	120100	18369580	15670	15670	15670	15670	0
527	20240311	120000	18369580	15670	15670	15670	15670	0
528	20240311	115900	18369580	15670	15670	15670	15670	0
529	20240311	115800	18369580	15670	15670	15670	15670	0
530	20240311	115700	18369580	15670	15670	15670	15670	0
531	20240311	115600	18369580	15670	15670	15670	15670	0
532	20240311	115500	18369580	15670	15670	15670	15670	0
533	20240311	115400	18369580	15670	15670	15670	15670	0
534	20240311	115300	18369580	15670	15670	15670	15670	0
535	20240311	115200	18369580	15670	15670	15670	15670	0
536	20240311	115100	18369580	15670	15670	15670	15670	1
537	20240311	115000	18353910	15580	15580	15580	15580	2
538	20240311	114900	18322750	15580	15670	15670	15580	23
539	20240311	114800	17964240	15670	15670	15670	15670	0
540	20240311	114700	17964240	15670	15640	15670	15580	264
541	20240311	114600	13844440	15630	15630	15630	15630	0
542	20240311	114500	13844440	15630	15630	15630	15630	0
543	20240311	114400	13844440	15630	15630	15630	15630	0
544	20240311	114300	13844440	15630	15630	15630	15630	0
545	20240311	114200	13844440	15630	15630	15630	15630	0
546	20240311	114100	13844440	15630	15630	15630	15630	0
547	20240311	114000	13844440	15630	15630	15630	15630	0
548	20240311	113900	13844440	15630	15630	15630	15630	0
549	20240311	113800	13844440	15630	15630	15630	15630	0
550	20240311	113700	13844440	15630	15630	15630	15630	0
551	20240311	113600	13844440	15630	15630	15630	15630	0
552	20240311	113500	13844440	15630	15630	15630	15630	0
553	20240311	113400	13844440	15630	15630	15630	15630	0
554	20240311	113300	13844440	15630	15630	15630	15630	0
555	20240311	113200	13844440	15630	15630	15630	15630	0
556	20240311	113100	13844440	15630	15630	15630	15630	0
557	20240311	113000	13844440	15630	15630	15630	15630	19
558	20240311	112900	13547470	15650	15650	15650	15650	0
559	20240311	112800	13547470	15650	15650	15650	15650	0
560	20240311	112700	13547470	15650	15650	15650	15650	1
561	20240311	112600	13531820	15650	15650	15650	15650	0
562	20240311	112500	13531820	15650	15650	15650	15650	0
563	20240311	112400	13531820	15650	15660	15660	15650	67
564	20240311	112300	12482800	15660	15660	15660	15660	0
565	20240311	112200	12482800	15660	15660	15660	15660	0
566	20240311	112100	12482800	15660	15660	15660	15660	0
567	20240311	112000	12482800	15660	15660	15660	15660	2
568	20240311	111900	12451480	15660	15660	15660	15660	0
569	20240311	111800	12451480	15660	15660	15660	15660	0
570	20240311	111700	12451480	15660	15660	15660	15660	0
571	20240311	111600	12451480	15660	15660	15660	15660	0
572	20240311	111500	12451480	15660	15660	15660	15660	0
573	20240311	111400	12451480	15660	15660	15660	15660	0
574	20240311	111300	12451480	15660	15660	15660	15660	12
575	20240311	111200	12263560	15660	15660	15660	15660	0
576	20240311	111100	12263560	15660	15660	15660	15660	1
577	20240311	111000	12247900	15670	15670	15670	15670	0
578	20240311	110900	12247900	15670	15670	15670	15670	2
579	20240311	110800	12216560	15670	15670	15670	15670	0
580	20240311	110700	12216560	15670	15670	15670	15670	0
581	20240311	110600	12216560	15670	15670	15670	15670	0
582	20240311	110500	12216560	15670	15670	15670	15670	0
583	20240311	110400	12216560	15670	15670	15670	15670	5
584	20240311	110300	12138210	15670	15670	15670	15670	21
585	20240311	110200	11809140	15670	15670	15670	15670	0
586	20240311	110100	11809140	15670	15670	15670	15670	0
587	20240311	110000	11809140	15670	15670	15670	15670	0
588	20240311	105900	11809140	15670	15670	15670	15670	11
589	20240311	105800	11636770	15670	15670	15670	15670	0
590	20240311	105700	11636770	15670	15670	15670	15670	0
591	20240311	105600	11636770	15670	15670	15670	15670	0
592	20240311	105500	11636770	15670	15670	15670	15670	0
593	20240311	105400	11636770	15670	15670	15670	15670	0
594	20240311	105300	11636770	15670	15670	15670	15670	4
595	20240311	105200	11574090	15670	15670	15670	15670	0
596	20240311	105100	11574090	15670	15670	15670	15670	0
597	20240311	105000	11574090	15670	15670	15670	15670	0
598	20240311	104900	11574090	15670	15670	15670	15670	0
599	20240311	104800	11574090	15670	15670	15670	15670	4
600	20240311	104700	11511410	15670	15670	15670	15670	0
601	20240311	104600	11511410	15670	15670	15670	15670	0
602	20240311	104500	11511410	15670	15670	15670	15670	0
603	20240311	104400	11511410	15670	15670	15670	15670	0
604	20240311	104300	11511410	15670	15670	15670	15670	0
605	20240311	104200	11511410	15670	15670	15670	15670	0
606	20240311	104100	11511410	15670	15670	15670	15670	0
607	20240311	104000	11511410	15670	15670	15670	15670	0
608	20240311	103900	11511410	15670	15670	15670	15670	6
609	20240311	103800	11417390	15670	15690	15690	15670	32
610	20240311	103700	10915840	15680	15680	15680	15680	0
611	20240311	103600	10915840	15680	15700	15700	15680	20
612	20240311	103500	10601960	15700	15700	15700	15700	5
613	20240311	103400	10523460	15700	15700	15700	15700	5
614	20240311	103300	10444960	15700	15700	15700	15700	0
615	20240311	103200	10444960	15700	15700	15700	15700	0
616	20240311	103100	10444960	15700	15700	15700	15700	0
617	20240311	103000	10444960	15700	15700	15700	15700	1
618	20240311	102900	10429260	15710	15710	15710	15710	0
619	20240311	102800	10429260	15710	15710	15710	15710	0
620	20240311	102700	10429260	15710	15710	15710	15710	0
621	20240311	102600	10429260	15710	15710	15710	15710	0
622	20240311	102500	10429260	15710	15710	15710	15710	0
623	20240311	102400	10429260	15710	15710	15710	15710	1
624	20240311	102300	10413550	15710	15710	15710	15710	0
625	20240311	102200	10413550	15710	15710	15710	15710	0
626	20240311	102100	10413550	15710	15710	15710	15700	16
627	20240311	102000	10162300	15710	15710	15710	15710	2
628	20240311	101900	10130880	15710	15710	15710	15710	0
629	20240311	101800	10130880	15710	15710	15710	15710	9
630	20240311	101700	9989490	15720	15720	15720	15720	0
631	20240311	101600	9989490	15720	15720	15720	15720	0
632	20240311	101500	9989490	15720	15720	15720	15720	0
633	20240311	101400	9989490	15720	15720	15720	15720	10
634	20240311	101300	9832290	15720	15720	15720	15720	0
635	20240311	101200	9832290	15720	15720	15720	15720	1
636	20240311	101100	9816570	15720	15720	15720	15720	11
637	20240311	101000	9643650	15730	15730	15730	15730	0
638	20240311	100900	9643650	15730	15730	15730	15730	0
639	20240311	100800	9643650	15730	15730	15730	15730	2
640	20240311	100700	9612190	15730	15730	15730	15730	0
641	20240311	100600	9612190	15730	15730	15730	15730	0
642	20240311	100500	9612190	15730	15730	15730	15730	0
643	20240311	100400	9612190	15730	15730	15730	15730	0
644	20240311	100300	9612190	15730	15730	15730	15730	0
645	20240311	100200	9612190	15730	15730	15730	15730	0
646	20240311	100100	9612190	15730	15730	15730	15730	0
647	20240311	100000	9612190	15730	15730	15730	15720	250
648	20240311	095900	5680260	15740	15740	15740	15740	0
649	20240311	095800	5680260	15740	15740	15740	15740	0
650	20240311	095700	5680260	15740	15740	15740	15740	0
651	20240311	095600	5680260	15740	15740	15740	15740	0
652	20240311	095500	5680260	15740	15740	15740	15740	0
653	20240311	095400	5680260	15740	15740	15740	15740	0
654	20240311	095300	5680260	15740	15740	15740	15740	0
655	20240311	095200	5680260	15740	15740	15740	15740	0
656	20240311	095100	5680260	15740	15740	15740	15740	0
657	20240311	095000	5680260	15740	15740	15740	15740	0
658	20240311	094900	5680260	15740	15740	15740	15740	0
659	20240311	094800	5680260	15740	15740	15740	15740	0
660	20240311	094700	5680260	15740	15740	15740	15740	8
661	20240311	094600	5554340	15820	15820	15820	15820	0
662	20240311	094500	5554340	15820	15820	15820	15820	0
663	20240311	094400	5554340	15820	15820	15820	15820	0
664	20240311	094300	5554340	15820	15820	15820	15820	0
665	20240311	094200	5554340	15820	15820	15820	15820	0
666	20240311	094100	5554340	15820	15820	15820	15820	0
667	20240311	094000	5554340	15820	15820	15820	15820	1
668	20240311	093900	5538520	15820	15820	15820	15820	0
669	20240311	093800	5538520	15820	15820	15820	15820	0
670	20240311	093700	5538520	15820	15820	15820	15820	0
671	20240311	093600	5538520	15820	15820	15820	15820	0
672	20240311	093500	5538520	15820	15820	15820	15820	0
673	20240311	093400	5538520	15820	15820	15820	15820	0
674	20240311	093300	5538520	15820	15820	15820	15820	0
675	20240311	093200	5538520	15820	15820	15820	15820	0
676	20240311	093100	5538520	15820	15820	15820	15820	0
677	20240311	093000	5538520	15820	15820	15820	15820	0
678	20240311	092900	5538520	15820	15820	15820	15820	0
679	20240311	092800	5538520	15820	15820	15820	15820	0
680	20240311	092700	5538520	15820	15820	15820	15820	1
681	20240311	092600	5522700	15730	15730	15730	15730	0
682	20240311	092500	5522700	15730	15730	15730	15730	56
683	20240311	092400	4641820	15730	15730	15730	15730	0
684	20240311	092300	4641820	15730	15730	15730	15730	1
685	20240311	092200	4626090	15730	15730	15730	15730	2
686	20240311	092100	4594630	15840	15760	15840	15720	20
687	20240311	092000	4279990	15840	15770	15840	15720	90
688	20240311	091900	2862590	15890	15890	15890	15890	0
689	20240311	091800	2862590	15890	15890	15890	15890	0
690	20240311	091700	2862590	15890	15890	15890	15890	0
691	20240311	091600	2862590	15890	15890	15890	15890	0
692	20240311	091500	2862590	15890	15890	15890	15890	0
693	20240311	091400	2862590	15890	15890	15890	15890	0
694	20240311	091300	2862590	15890	15890	15890	15890	0
695	20240311	091200	2862590	15890	15890	15890	15890	44
696	20240311	091100	2163430	15910	15910	15910	15910	0
697	20240311	091000	2163430	15910	15910	15910	15910	0
698	20240311	090900	2163430	15910	15910	15910	15910	0
699	20240311	090800	2163430	15910	15910	15910	15910	0
700	20240311	090700	2163430	15910	15910	15910	15910	1
701	20240311	090600	2147520	15880	15880	15880	15880	0
702	20240311	090500	2147520	15880	15880	15880	15880	9
703	20240311	090400	2004600	15880	15880	15880	15880	0
704	20240311	090300	2004600	15880	15880	15880	15880	0
705	20240311	090200	2004600	15880	15880	15880	15880	0
706	20240311	090100	2004600	15880	15880	15880	15880	1
707	20240311	090000	1988720	15890	15910	15910	15890	125