KissMeData/102460/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194700	500320880	15940	15940	15940	15940	160
3	20240326	194600	500320880	15940	15940	15940	15940	0
4	20240326	194500	500320880	15940	15940	15940	15940	0
5	20240326	194400	500320880	15940	15940	15940	15940	0
6	20240326	194300	500320880	15940	15940	15940	15940	0
7	20240326	194200	500320880	15940	15940	15940	15940	0
8	20240326	194100	500320880	15940	15940	15940	15940	0
9	20240326	194000	500320880	15940	15940	15940	15940	0
10	20240326	193900	500320880	15940	15940	15940	15940	0
11	20240326	193800	500320880	15940	15940	15940	15940	0
12	20240326	193700	500320880	15940	15940	15940	15940	0
13	20240326	193600	500320880	15940	15940	15940	15940	0
14	20240326	193500	500320880	15940	15940	15940	15940	0
15	20240326	193400	500320880	15940	15940	15940	15940	0
16	20240326	193300	500320880	15940	15940	15940	15940	0
17	20240326	193200	500320880	15940	15940	15940	15940	0
18	20240326	193100	500320880	15940	15940	15940	15940	0
19	20240326	193000	500320880	15940	15940	15940	15940	0
20	20240326	192900	500320880	15940	15940	15940	15940	0
21	20240326	192800	500320880	15940	15940	15940	15940	0
22	20240326	192700	500320880	15940	15940	15940	15940	0
23	20240326	192600	500320880	15940	15940	15940	15940	0
24	20240326	192500	500320880	15940	15940	15940	15940	0
25	20240326	192400	500320880	15940	15940	15940	15940	0
26	20240326	192300	500320880	15940	15940	15940	15940	0
27	20240326	192200	500320880	15940	15940	15940	15940	0
28	20240326	192100	500320880	15940	15940	15940	15940	0
29	20240326	192000	500320880	15940	15940	15940	15940	0
30	20240326	191900	500320880	15940	15940	15940	15940	0
31	20240326	191800	500320880	15940	15940	15940	15940	0
32	20240326	191700	500320880	15940	15940	15940	15940	160
33	20240326	191600	500320880	15940	15940	15940	15940	0
34	20240326	191500	500320880	15940	15940	15940	15940	0
35	20240326	191400	500320880	15940	15940	15940	15940	0
36	20240326	191300	500320880	15940	15940	15940	15940	0
37	20240326	191200	500320880	15940	15940	15940	15940	0
38	20240326	191100	500320880	15940	15940	15940	15940	0
39	20240326	191000	500320880	15940	15940	15940	15940	0
40	20240326	190900	500320880	15940	15940	15940	15940	0
41	20240326	190800	500320880	15940	15940	15940	15940	0
42	20240326	190700	500320880	15940	15940	15940	15940	0
43	20240326	190600	500320880	15940	15940	15940	15940	0
44	20240326	190500	500320880	15940	15940	15940	15940	0
45	20240326	190400	500320880	15940	15940	15940	15940	0
46	20240326	190300	500320880	15940	15940	15940	15940	0
47	20240326	190200	500320880	15940	15940	15940	15940	0
48	20240326	190100	500320880	15940	15940	15940	15940	0
49	20240326	190000	500320880	15940	15940	15940	15940	0
50	20240326	185900	500320880	15940	15940	15940	15940	0
51	20240326	185800	500320880	15940	15940	15940	15940	0
52	20240326	185700	500320880	15940	15940	15940	15940	0
53	20240326	185600	500320880	15940	15940	15940	15940	0
54	20240326	185500	500320880	15940	15940	15940	15940	0
55	20240326	185400	500320880	15940	15940	15940	15940	0
56	20240326	185300	500320880	15940	15940	15940	15940	0
57	20240326	185200	500320880	15940	15940	15940	15940	0
58	20240326	185100	500320880	15940	15940	15940	15940	0
59	20240326	185000	500320880	15940	15940	15940	15940	0
60	20240326	184900	500320880	15940	15940	15940	15940	0
61	20240326	184800	500320880	15940	15940	15940	15940	0
62	20240326	184700	500320880	15940	15940	15940	15940	160
63	20240326	184600	500320880	15940	15940	15940	15940	0
64	20240326	184500	500320880	15940	15940	15940	15940	0
65	20240326	184400	500320880	15940	15940	15940	15940	0
66	20240326	184300	500320880	15940	15940	15940	15940	0
67	20240326	184200	500320880	15940	15940	15940	15940	0
68	20240326	184100	500320880	15940	15940	15940	15940	0
69	20240326	184000	500320880	15940	15940	15940	15940	0
70	20240326	183900	500320880	15940	15940	15940	15940	0
71	20240326	183800	500320880	15940	15940	15940	15940	0
72	20240326	183700	500320880	15940	15940	15940	15940	0
73	20240326	183600	500320880	15940	15940	15940	15940	0
74	20240326	183500	500320880	15940	15940	15940	15940	0
75	20240326	183400	500320880	15940	15940	15940	15940	0
76	20240326	183300	500320880	15940	15940	15940	15940	0
77	20240326	183200	500320880	15940	15940	15940	15940	0
78	20240326	183100	500320880	15940	15940	15940	15940	0
79	20240326	183000	500320880	15940	15940	15940	15940	0
80	20240326	182900	500320880	15940	15940	15940	15940	0
81	20240326	182800	500320880	15940	15940	15940	15940	0
82	20240326	182700	500320880	15940	15940	15940	15940	0
83	20240326	182600	500320880	15940	15940	15940	15940	0
84	20240326	182500	500320880	15940	15940	15940	15940	0
85	20240326	182400	500320880	15940	15940	15940	15940	0
86	20240326	182300	500320880	15940	15940	15940	15940	0
87	20240326	182200	500320880	15940	15940	15940	15940	0
88	20240326	182100	500320880	15940	15940	15940	15940	0
89	20240326	182000	500320880	15940	15940	15940	15940	0
90	20240326	181900	500320880	15940	15940	15940	15940	0
91	20240326	181800	500320880	15940	15940	15940	15940	0
92	20240326	181700	500320880	15940	15940	15940	15940	160
93	20240326	181600	500320880	15940	15940	15940	15940	0
94	20240326	181500	500320880	15940	15940	15940	15940	0
95	20240326	181400	500320880	15940	15940	15940	15940	0
96	20240326	181300	500320880	15940	15940	15940	15940	0
97	20240326	181200	500320880	15940	15940	15940	15940	0
98	20240326	181100	500320880	15940	15940	15940	15940	0
99	20240326	181000	500320880	15940	15940	15940	15940	0
100	20240326	180900	500320880	15940	15940	15940	15940	0
101	20240326	180800	500320880	15940	15940	15940	15940	0
102	20240326	180700	500320880	15940	15940	15940	15940	0
103	20240326	180600	500320880	15940	15940	15940	15940	0
104	20240326	180500	500320880	15940	15940	15940	15940	0
105	20240326	180400	500320880	15940	15940	15940	15940	0
106	20240326	180300	500320880	15940	15940	15940	15940	0
107	20240326	180200	500320880	15940	15940	15940	15940	0
108	20240326	180100	500320880	15940	15940	15940	15940	0
109	20240326	180000	500320880	15940	15940	15940	15940	0
110	20240326	175900	500320880	15940	15940	15940	15940	0
111	20240326	175800	500320880	15940	15940	15940	15940	0
112	20240326	175700	500320880	15940	15940	15940	15940	0
113	20240326	175600	500320880	15940	15940	15940	15940	0
114	20240326	175500	500320880	15940	15940	15940	15940	0
115	20240326	175400	500320880	15940	15940	15940	15940	0
116	20240326	175300	500320880	15940	15940	15940	15940	0
117	20240326	175200	500320880	15940	15940	15940	15940	0
118	20240326	175100	500320880	15940	15940	15940	15940	0
119	20240326	175000	500320880	15940	15940	15940	15940	0
120	20240326	174900	500320880	15940	15940	15940	15940	0
121	20240326	174800	500320880	15940	15940	15940	15940	0
122	20240326	174700	500320880	15940	15940	15940	15940	160
123	20240326	174600	500320880	15940	15940	15940	15940	0
124	20240326	174500	500320880	15940	15940	15940	15940	0
125	20240326	174400	500320880	15940	15940	15940	15940	0
126	20240326	174300	500320880	15940	15940	15940	15940	0
127	20240326	174200	500320880	15940	15940	15940	15940	0
128	20240326	174100	500320880	15940	15940	15940	15940	0
129	20240326	174000	500320880	15940	15940	15940	15940	0
130	20240326	173900	500320880	15940	15940	15940	15940	0
131	20240326	173800	500320880	15940	15940	15940	15940	0
132	20240326	173700	500320880	15940	15940	15940	15940	0
133	20240326	173600	500320880	15940	15940	15940	15940	0
134	20240326	173500	500320880	15940	15940	15940	15940	0
135	20240326	173400	500320880	15940	15940	15940	15940	0
136	20240326	173300	500320880	15940	15940	15940	15940	0
137	20240326	173200	500320880	15940	15940	15940	15940	0
138	20240326	173100	500320880	15940	15940	15940	15940	0
139	20240326	173000	500320880	15940	15940	15940	15940	0
140	20240326	172900	500320880	15940	15940	15940	15940	0
141	20240326	172800	500320880	15940	15940	15940	15940	0
142	20240326	172700	500320880	15940	15940	15940	15940	0
143	20240326	172600	500320880	15940	15940	15940	15940	0
144	20240326	172500	500320880	15940	15940	15940	15940	0
145	20240326	172400	500320880	15940	15940	15940	15940	0
146	20240326	172300	500320880	15940	15940	15940	15940	0
147	20240326	172200	500320880	15940	15940	15940	15940	0
148	20240326	172100	500320880	15940	15940	15940	15940	0
149	20240326	172000	500320880	15940	15940	15940	15940	0
150	20240326	171900	500320880	15940	15940	15940	15940	0
151	20240326	171800	500320880	15940	15940	15940	15940	0
152	20240326	171700	500320880	15940	15940	15940	15940	160
153	20240326	171600	500320880	15940	15940	15940	15940	0
154	20240326	171500	500320880	15940	15940	15940	15940	0
155	20240326	171400	500320880	15940	15940	15940	15940	0
156	20240326	171300	500320880	15940	15940	15940	15940	0
157	20240326	171200	500320880	15940	15940	15940	15940	0
158	20240326	171100	500320880	15940	15940	15940	15940	0
159	20240326	171000	500320880	15940	15940	15940	15940	0
160	20240326	170900	500320880	15940	15940	15940	15940	0
161	20240326	170800	500320880	15940	15940	15940	15940	0
162	20240326	170700	500320880	15940	15940	15940	15940	0
163	20240326	170600	500320880	15940	15940	15940	15940	0
164	20240326	170500	500320880	15940	15940	15940	15940	0
165	20240326	170400	500320880	15940	15940	15940	15940	0
166	20240326	170300	500320880	15940	15940	15940	15940	0
167	20240326	170200	500320880	15940	15940	15940	15940	0
168	20240326	170100	500320880	15940	15940	15940	15940	0
169	20240326	170000	500320880	15940	15940	15940	15940	0
170	20240326	165900	500320880	15940	15940	15940	15940	0
171	20240326	165800	500320880	15940	15940	15940	15940	0
172	20240326	165700	500320880	15940	15940	15940	15940	0
173	20240326	165600	500320880	15940	15940	15940	15940	0
174	20240326	165500	500320880	15940	15940	15940	15940	0
175	20240326	165400	500320880	15940	15940	15940	15940	0
176	20240326	165300	500320880	15940	15940	15940	15940	0
177	20240326	165200	500320880	15940	15940	15940	15940	0
178	20240326	165100	500320880	15940	15940	15940	15940	0
179	20240326	165000	500320880	15940	15940	15940	15940	0
180	20240326	164900	500320880	15940	15940	15940	15940	0
181	20240326	164800	500320880	15940	15940	15940	15940	0
182	20240326	164700	500320880	15940	15940	15940	15940	160
183	20240326	164600	500320880	15940	15940	15940	15940	0
184	20240326	164500	500320880	15940	15940	15940	15940	0
185	20240326	164400	500320880	15940	15940	15940	15940	0
186	20240326	164300	500320880	15940	15940	15940	15940	0
187	20240326	164200	500320880	15940	15940	15940	15940	0
188	20240326	164100	500320880	15940	15940	15940	15940	0
189	20240326	164000	500320880	15940	15940	15940	15940	0
190	20240326	163900	500320880	15940	15940	15940	15940	0
191	20240326	163800	500320880	15940	15940	15940	15940	0
192	20240326	163700	500320880	15940	15940	15940	15940	0
193	20240326	163600	500320880	15940	15940	15940	15940	0
194	20240326	163500	500320880	15940	15940	15940	15940	0
195	20240326	163400	500320880	15940	15940	15940	15940	0
196	20240326	163300	500320880	15940	15940	15940	15940	0
197	20240326	163200	500320880	15940	15940	15940	15940	0
198	20240326	163100	500320880	15940	15940	15940	15940	0
199	20240326	163000	500320880	15940	15940	15940	15940	0
200	20240326	162900	500320880	15940	15940	15940	15940	0
201	20240326	162800	500320880	15940	15940	15940	15940	0
202	20240326	162700	500320880	15940	15940	15940	15940	0
203	20240326	162600	500320880	15940	15940	15940	15940	0
204	20240326	162500	500320880	15940	15940	15940	15940	0
205	20240326	162400	500320880	15940	15940	15940	15940	0
206	20240326	162300	500320880	15940	15940	15940	15940	0
207	20240326	162200	500320880	15940	15940	15940	15940	0
208	20240326	162100	500320880	15940	15940	15940	15940	0
209	20240326	162000	500320880	15940	15940	15940	15940	0
210	20240326	161900	500320880	15940	15940	15940	15940	0
211	20240326	161800	500320880	15940	15940	15940	15940	0
212	20240326	161700	500320880	15940	15940	15940	15940	160
213	20240326	161600	500320880	15940	15940	15940	15940	0
214	20240326	161500	500320880	15940	15940	15940	15940	0
215	20240326	161400	500320880	15940	15940	15940	15940	0
216	20240326	161300	500320880	15940	15940	15940	15940	0
217	20240326	161200	500320880	15940	15940	15940	15940	0
218	20240326	161100	500320880	15940	15940	15940	15940	0
219	20240326	161000	500320880	15940	15940	15940	15940	0
220	20240326	160900	500320880	15940	15940	15940	15940	0
221	20240326	160800	500320880	15940	15940	15940	15940	0
222	20240326	160700	500320880	15940	15940	15940	15940	0
223	20240326	160600	500320880	15940	15940	15940	15940	0
224	20240326	160500	500320880	15940	15940	15940	15940	0
225	20240326	160400	500320880	15940	15940	15940	15940	0
226	20240326	160300	500320880	15940	15940	15940	15940	0
227	20240326	160200	500320880	15940	15940	15940	15940	0
228	20240326	160100	500320880	15940	15940	15940	15940	0
229	20240326	160000	500320880	15940	15940	15940	15940	0
230	20240326	155900	500320880	15940	15940	15940	15940	0
231	20240326	155800	500320880	15940	15940	15940	15940	0
232	20240326	155700	500320880	15940	15940	15940	15940	0
233	20240326	155600	500320880	15940	15940	15940	15940	0
234	20240326	155500	500320880	15940	15940	15940	15940	0
235	20240326	155400	500320880	15940	15940	15940	15940	0
236	20240326	155300	500320880	15940	15940	15940	15940	0
237	20240326	155200	500320880	15940	15940	15940	15940	0
238	20240326	155100	500320880	15940	15940	15940	15940	0
239	20240326	155000	500320880	15940	15940	15940	15940	0
240	20240326	154900	500320880	15940	15940	15940	15940	0
241	20240326	154800	500320880	15940	15940	15940	15940	0
242	20240326	154700	500320880	15940	15940	15940	15940	160
243	20240326	154600	500320880	15940	15940	15940	15940	0
244	20240326	154500	500320880	15940	15940	15940	15940	0
245	20240326	154400	500320880	15940	15940	15940	15940	0
246	20240326	154300	500320880	15940	15940	15940	15940	0
247	20240326	154200	500320880	15940	15940	15940	15940	0
248	20240326	154100	500320880	15940	15940	15940	15940	0
249	20240326	154000	500320880	15940	15940	15940	15940	0
250	20240326	153900	500320880	15940	15940	15940	15940	0
251	20240326	153800	500320880	15940	15940	15940	15940	0
252	20240326	153700	500320880	15940	15940	15940	15940	0
253	20240326	153600	500320880	15940	15940	15940	15940	0
254	20240326	153500	500320880	15940	15940	15940	15940	0
255	20240326	153400	500320880	15940	15940	15940	15940	0
256	20240326	153300	500320880	15940	15940	15940	15940	0
257	20240326	153200	500320880	15940	15940	15940	15940	0
258	20240326	153100	500320880	15940	15940	15940	15940	0
259	20240326	153000	500320880	15940	15940	15940	15940	160
260	20240326	152900	497770480	15940	15940	15940	15940	0
261	20240326	152800	497770480	15940	15940	15940	15940	0
262	20240326	152700	497770480	15940	15940	15940	15940	0
263	20240326	152600	497770480	15940	15940	15940	15940	0
264	20240326	152500	497770480	15940	15940	15940	15940	0
265	20240326	152400	497770480	15940	15940	15940	15940	0
266	20240326	152300	497770480	15940	15940	15940	15940	0
267	20240326	152200	497770480	15940	15940	15940	15940	0
268	20240326	152100	497770480	15940	15940	15940	15940	0
269	20240326	152000	497770480	15940	15940	15940	15940	0
270	20240326	151900	497770480	15940	15940	15940	15940	3
271	20240326	151800	497722660	15940	15940	15940	15940	2
272	20240326	151700	497690780	15940	15940	15940	15940	0
273	20240326	151600	497690780	15940	15940	15940	15940	20
274	20240326	151500	497371980	15940	15940	15940	15940	28
275	20240326	151400	496925660	15940	15940	15940	15940	5
276	20240326	151300	496845960	15940	15940	15940	15940	5
277	20240326	151200	496766260	15940	15940	15940	15940	1
278	20240326	151100	496750320	15940	15940	15940	15940	3
279	20240326	151000	496702500	15920	15920	15920	15920	2
280	20240326	150900	496670660	15920	15920	15920	15920	0
281	20240326	150800	496670660	15920	15940	15940	15920	930
282	20240326	150700	481861510	15940	15940	15940	15940	1015
283	20240326	150600	465682410	15940	15940	15940	15940	10
284	20240326	150500	465523010	15940	15940	15940	15940	0
285	20240326	150400	465523010	15940	15960	15960	15930	105
286	20240326	150300	463850290	15960	15960	15960	15960	203
287	20240326	150200	460610410	15930	15930	15930	15930	165
288	20240326	150100	457981960	15930	15930	15930	15930	335
289	20240326	150000	452645410	15920	15920	15920	15920	0
290	20240326	145900	452645410	15920	15920	15920	15920	0
291	20240326	145800	452645410	15920	15940	15940	15920	1059
292	20240326	145700	435776820	15950	15960	15960	15950	472
293	20240326	145600	428246810	15970	15970	15970	15970	0
294	20240326	145500	428246810	15970	15970	15970	15970	0
295	20240326	145400	428246810	15970	15970	15970	15970	3
296	20240326	145300	428198900	15970	15970	15970	15970	0
297	20240326	145200	428198900	15970	15970	15970	15970	0
298	20240326	145100	428198900	15970	15970	15970	15970	0
299	20240326	145000	428198900	15970	15970	15970	15970	0
300	20240326	144900	428198900	15970	15970	15970	15970	0
301	20240326	144800	428198900	15970	15970	15970	15970	315
302	20240326	144700	423168350	15970	15970	15970	15970	0
303	20240326	144600	423168350	15970	15970	15970	15970	0
304	20240326	144500	423168350	15970	15970	15970	15970	0
305	20240326	144400	423168350	15970	15970	15970	15970	1
306	20240326	144300	423152380	15980	15980	15980	15980	0
307	20240326	144200	423152380	15980	15980	15980	15980	0
308	20240326	144100	423152380	15980	15980	15980	15980	31
309	20240326	144000	422657000	15980	15980	15980	15980	87
310	20240326	143900	421266740	15980	15980	15980	15980	2
311	20240326	143800	421234780	15970	15970	15970	15970	20
312	20240326	143700	420915380	15970	15970	15970	15970	0
313	20240326	143600	420915380	15970	15970	15970	15970	5
314	20240326	143500	420835530	15970	15970	15970	15970	500
315	20240326	143400	412850530	15970	15970	15970	15970	0
316	20240326	143300	412850530	15970	15970	15970	15970	0
317	20240326	143200	412850530	15970	15970	15970	15970	0
318	20240326	143100	412850530	15970	15970	15970	15970	0
319	20240326	143000	412850530	15970	15970	15970	15970	0
320	20240326	142900	412850530	15970	15970	15970	15970	0
321	20240326	142800	412850530	15970	15970	15970	15970	0
322	20240326	142700	412850530	15970	15970	15970	15970	5
323	20240326	142600	412770680	15970	15970	15970	15970	0
324	20240326	142500	412770680	15970	15970	15970	15970	5
325	20240326	142400	412690830	15970	15970	15970	15970	0
326	20240326	142300	412690830	15970	15970	15970	15970	0
327	20240326	142200	412690830	15970	15970	15970	15970	5
328	20240326	142100	412610980	15940	15940	15940	15940	0
329	20240326	142000	412610980	15940	15940	15940	15940	0
330	20240326	141900	412610980	15940	15940	15940	15940	0
331	20240326	141800	412610980	15940	15940	15940	15940	0
332	20240326	141700	412610980	15940	15940	15940	15940	0
333	20240326	141600	412610980	15940	15940	15940	15940	0
334	20240326	141500	412610980	15940	15940	15940	15940	0
335	20240326	141400	412610980	15940	15940	15940	15940	630
336	20240326	141300	402568780	15940	15940	15940	15940	150
337	20240326	141200	400177780	15920	15920	15920	15920	0
338	20240326	141100	400177780	15920	15920	15920	15920	0
339	20240326	141000	400177780	15920	15920	15920	15920	0
340	20240326	140900	400177780	15920	15920	15920	15920	0
341	20240326	140800	400177780	15920	15920	15920	15920	1
342	20240326	140700	400161860	15920	15930	15930	15920	300
343	20240326	140600	395385540	15940	15940	15940	15940	833
344	20240326	140500	382107520	15940	15940	15940	15940	0
345	20240326	140400	382107520	15940	15940	15940	15940	0
346	20240326	140300	382107520	15940	15950	15950	15940	602
347	20240326	140200	372509180	15960	15960	15960	15960	36
348	20240326	140100	371934620	15950	15950	15950	15950	0
349	20240326	140000	371934620	15950	15950	15950	15950	0
350	20240326	135900	371934620	15950	15950	15950	15950	0
351	20240326	135800	371934620	15950	15950	15950	15950	0
352	20240326	135700	371934620	15950	15950	15950	15950	0
353	20240326	135600	371934620	15950	15950	15950	15950	0
354	20240326	135500	371934620	15950	15950	15950	15950	0
355	20240326	135400	371934620	15950	15970	15970	15950	1000
356	20240326	135300	355976550	15990	15980	15990	15980	100
357	20240326	135200	354378250	15980	15980	15980	15980	0
358	20240326	135100	354378250	15980	15980	15980	15980	0
359	20240326	135000	354378250	15980	15980	15980	15980	1
360	20240326	134900	354362270	15970	15970	15970	15970	82
361	20240326	134800	353052730	15980	15980	15980	15980	13
362	20240326	134700	352844990	15980	15980	15980	15980	0
363	20240326	134600	352844990	15980	15980	15980	15980	0
364	20240326	134500	352844990	15980	15980	15980	15980	0
365	20240326	134400	352844990	15980	15980	15980	15980	0
366	20240326	134300	352844990	15980	15980	15980	15980	0
367	20240326	134200	352844990	15980	15980	15980	15980	0
368	20240326	134100	352844990	15980	15980	15980	15980	0
369	20240326	134000	352844990	15980	15980	15980	15980	0
370	20240326	133900	352844990	15980	15980	15980	15980	0
371	20240326	133800	352844990	15980	15980	15980	15980	0
372	20240326	133700	352844990	15980	15980	15980	15980	0
373	20240326	133600	352844990	15980	15980	15980	15980	0
374	20240326	133500	352844990	15980	15980	15980	15980	0
375	20240326	133400	352844990	15980	15980	15980	15980	36
376	20240326	133300	352269710	15980	15980	15980	15980	0
377	20240326	133200	352269710	15980	15980	15980	15980	0
378	20240326	133100	352269710	15980	15980	15980	15980	455
379	20240326	133000	344998810	15980	15980	15980	15980	45
380	20240326	132900	344279710	16000	15960	16000	15910	919
381	20240326	132800	329616190	15960	15990	15990	15960	560
382	20240326	132700	320666380	15990	15990	15990	15990	0
383	20240326	132600	320666380	15990	16000	16000	15990	865
384	20240326	132500	306830850	16000	16000	16000	16000	0
385	20240326	132400	306830850	16000	16000	16000	16000	0
386	20240326	132300	306830850	16000	16000	16000	16000	0
387	20240326	132200	306830850	16000	16030	16030	16000	1210
388	20240326	132100	287453620	16030	16040	16040	16030	470
389	20240326	132000	279919500	16030	16030	16030	16030	0
390	20240326	131900	279919500	16030	16030	16030	16030	0
391	20240326	131800	279919500	16030	16030	16030	16030	20
392	20240326	131700	279598900	16030	16030	16030	16030	0
393	20240326	131600	279598900	16030	16030	16030	16030	0
394	20240326	131500	279598900	16030	16030	16030	16030	15
395	20240326	131400	279358450	16040	16040	16040	16040	10
396	20240326	131300	279198050	16040	16040	16040	16040	0
397	20240326	131200	279198050	16040	16040	16040	16040	12
398	20240326	131100	279005570	16050	16050	16050	16050	0
399	20240326	131000	279005570	16050	16050	16050	16050	0
400	20240326	130900	279005570	16050	16050	16050	16050	12
401	20240326	130800	278812970	16050	16050	16050	16050	0
402	20240326	130700	278812970	16050	16050	16050	16050	0
403	20240326	130600	278812970	16050	16050	16050	16050	0
404	20240326	130500	278812970	16050	16050	16050	16050	5
405	20240326	130400	278732720	16050	16050	16050	16050	0
406	20240326	130300	278732720	16050	16050	16050	16050	167
407	20240326	130200	276052370	16050	16050	16050	16050	0
408	20240326	130100	276052370	16050	16050	16050	16050	0
409	20240326	130000	276052370	16050	16090	16090	16050	251
410	20240326	125900	272023780	16030	16030	16030	16030	0
411	20240326	125800	272023780	16030	16030	16030	16030	54
412	20240326	125700	271158160	16030	16030	16030	16030	154
413	20240326	125600	268689540	16030	16050	16050	16030	7
414	20240326	125500	268577260	16050	16050	16050	16050	482
415	20240326	125400	260841160	16060	16060	16060	16060	0
416	20240326	125300	260841160	16060	16070	16070	16060	1250
417	20240326	125200	240757180	16090	16090	16090	16090	10
418	20240326	125100	240596280	16090	16090	16090	16090	5
419	20240326	125000	240515830	16090	16090	16090	16090	20
420	20240326	124900	240194030	16080	16080	16080	16080	0
421	20240326	124800	240194030	16080	16080	16080	16080	5
422	20240326	124700	240113630	16080	16080	16080	16080	40
423	20240326	124600	239470430	16080	16070	16080	16070	250
424	20240326	124500	235451930	16070	16080	16080	16070	114
425	20240326	124400	233619850	16080	16080	16080	16080	16
426	20240326	124300	233362570	16080	16080	16080	16080	0
427	20240326	124200	233362570	16080	16080	16080	16080	0
428	20240326	124100	233362570	16080	16080	16080	16080	0
429	20240326	124000	233362570	16080	16080	16080	16080	0
430	20240326	123900	233362570	16080	16080	16080	16080	0
431	20240326	123800	233362570	16080	16080	16080	16080	0
432	20240326	123700	233362570	16080	16080	16080	16080	0
433	20240326	123600	233362570	16080	16080	16080	16080	0
434	20240326	123500	233362570	16080	16080	16080	16080	124
435	20240326	123400	231368650	16080	16080	16080	16080	0
436	20240326	123300	231368650	16080	16080	16080	16080	0
437	20240326	123200	231368650	16080	16080	16080	16080	0
438	20240326	123100	231368650	16080	16080	16080	16080	0
439	20240326	123000	231368650	16080	16080	16080	16080	0
440	20240326	122900	231368650	16080	16080	16080	16080	5
441	20240326	122800	231288250	16080	16080	16080	16080	15
442	20240326	122700	231047050	16080	16080	16080	16080	0
443	20240326	122600	231047050	16080	16080	16080	16080	0
444	20240326	122500	231047050	16080	16080	16080	16080	0
445	20240326	122400	231047050	16080	16080	16080	16080	10
446	20240326	122300	230886250	16070	16070	16070	16070	0
447	20240326	122200	230886250	16070	16070	16070	16070	0
448	20240326	122100	230886250	16070	16070	16070	16070	0
449	20240326	122000	230886250	16070	16070	16070	16070	0
450	20240326	121900	230886250	16070	16070	16070	16070	0
451	20240326	121800	230886250	16070	16070	16070	16070	0
452	20240326	121700	230886250	16070	16070	16070	16070	0
453	20240326	121600	230886250	16070	16070	16070	16060	366
454	20240326	121500	225007290	16070	16070	16070	16070	0
455	20240326	121400	225007290	16070	16070	16070	16070	0
456	20240326	121300	225007290	16070	16070	16070	16070	0
457	20240326	121200	225007290	16070	16070	16070	16070	0
458	20240326	121100	225007290	16070	16070	16070	16070	100
459	20240326	121000	223400290	16070	16070	16070	16070	150
460	20240326	120900	220989790	16070	16070	16070	16070	0
461	20240326	120800	220989790	16070	16070	16070	16070	0
462	20240326	120700	220989790	16070	16070	16070	16070	0
463	20240326	120600	220989790	16070	16070	16070	16070	0
464	20240326	120500	220989790	16070	16070	16070	16070	2
465	20240326	120400	220957650	16100	16100	16100	16100	30
466	20240326	120300	220474650	16070	16070	16070	16070	0
467	20240326	120200	220474650	16070	16070	16070	16070	0
468	20240326	120100	220474650	16070	16070	16070	16070	9
469	20240326	120000	220330020	16060	16060	16060	16060	0
470	20240326	115900	220330020	16060	16060	16060	16060	0
471	20240326	115800	220330020	16060	16060	16060	16060	0
472	20240326	115700	220330020	16060	16060	16060	16060	0
473	20240326	115600	220330020	16060	16060	16060	16060	1
474	20240326	115500	220313960	16100	16050	16100	16050	27
475	20240326	115400	219880110	16050	16090	16090	16050	1775
476	20240326	115300	191360140	16100	16100	16100	16100	0
477	20240326	115200	191360140	16100	16110	16110	16100	68
478	20240326	115100	190264990	16110	16110	16110	16110	0
479	20240326	115000	190264990	16110	16110	16110	16110	123
480	20240326	114900	188283460	16100	16100	16100	16100	0
481	20240326	114800	188283460	16100	16100	16100	16100	0
482	20240326	114700	188283460	16100	16100	16100	16100	0
483	20240326	114600	188283460	16100	16100	16100	16100	25
484	20240326	114500	187880960	16100	16110	16110	16100	705
485	20240326	114400	176527970	16110	16110	16110	16110	0
486	20240326	114300	176527970	16110	16110	16110	16110	0
487	20240326	114200	176527970	16110	16110	16110	16110	182
488	20240326	114100	173595950	16110	16110	16110	16110	0
489	20240326	114000	173595950	16110	16110	16110	16110	161
490	20240326	113900	171002240	16150	16150	16150	16150	0
491	20240326	113800	171002240	16150	16150	16150	16150	0
492	20240326	113700	171002240	16150	16150	16150	16150	0
493	20240326	113600	171002240	16150	16150	16150	16150	0
494	20240326	113500	171002240	16150	16150	16150	16150	0
495	20240326	113400	171002240	16150	16150	16150	16150	0
496	20240326	113300	171002240	16150	16150	16150	16150	0
497	20240326	113200	171002240	16150	16150	16150	16150	0
498	20240326	113100	171002240	16150	16150	16150	16150	0
499	20240326	113000	171002240	16150	16150	16150	16150	0
500	20240326	112900	171002240	16150	16150	16150	16150	0
501	20240326	112800	171002240	16150	16150	16150	16150	0
502	20240326	112700	171002240	16150	16150	16150	16150	0
503	20240326	112600	171002240	16150	16150	16150	16150	0
504	20240326	112500	171002240	16150	16150	16150	16150	1
505	20240326	112400	170986090	16150	16150	16150	16150	0
506	20240326	112300	170986090	16150	16130	16150	16110	303
507	20240326	112200	166103930	16130	16140	16140	16130	30
508	20240326	112100	165620010	16150	16150	16150	16150	0
509	20240326	112000	165620010	16150	16150	16150	16150	0
510	20240326	111900	165620010	16150	16150	16150	16150	0
511	20240326	111800	165620010	16150	16150	16150	16150	0
512	20240326	111700	165620010	16150	16150	16150	16150	0
513	20240326	111600	165620010	16150	16150	16150	16150	3
514	20240326	111500	165571560	16140	16140	16140	16140	0
515	20240326	111400	165571560	16140	16140	16140	16140	0
516	20240326	111300	165571560	16140	16140	16140	16140	31
517	20240326	111200	165071220	16150	16150	16150	16150	0
518	20240326	111100	165071220	16150	16150	16150	16150	0
519	20240326	111000	165071220	16150	16150	16150	16150	0
520	20240326	110900	165071220	16150	16150	16150	16150	0
521	20240326	110800	165071220	16150	16150	16150	16150	0
522	20240326	110700	165071220	16150	16150	16150	16150	0
523	20240326	110600	165071220	16150	16150	16150	16150	0
524	20240326	110500	165071220	16150	16150	16150	16150	0
525	20240326	110400	165071220	16150	16150	16150	16150	1
526	20240326	110300	165055070	16140	16140	16140	16140	2
527	20240326	110200	165022790	16150	16150	16150	16150	0
528	20240326	110100	165022790	16150	16150	16150	16150	5
529	20240326	110000	164942040	16160	16160	16160	16160	0
530	20240326	105900	164942040	16160	16160	16160	16160	0
531	20240326	105800	164942040	16160	16160	16160	16160	0
532	20240326	105700	164942040	16160	16160	16160	16160	21
533	20240326	105600	164602680	16160	16160	16160	16160	1
534	20240326	105500	164586520	16160	16150	16160	16150	26
535	20240326	105400	164166370	16160	16160	16160	16160	10
536	20240326	105300	164004770	16160	16160	16160	16160	0
537	20240326	105200	164004770	16160	16160	16160	16160	0
538	20240326	105100	164004770	16160	16160	16160	16160	0
539	20240326	105000	164004770	16160	16160	16160	16160	0
540	20240326	104900	164004770	16160	16160	16160	16160	0
541	20240326	104800	164004770	16160	16160	16160	16160	0
542	20240326	104700	164004770	16160	16160	16160	16160	4
543	20240326	104600	163940130	16160	16160	16160	16160	0
544	20240326	104500	163940130	16160	16160	16160	16160	0
545	20240326	104400	163940130	16160	16160	16160	16160	0
546	20240326	104300	163940130	16160	16160	16160	16160	0
547	20240326	104200	163940130	16160	16160	16160	16160	0
548	20240326	104100	163940130	16160	16160	16160	16160	250
549	20240326	104000	159900130	16160	16160	16160	16160	0
550	20240326	103900	159900130	16160	16160	16160	16160	504
551	20240326	103800	151755490	16150	16150	16150	16150	0
552	20240326	103700	151755490	16150	16150	16150	16150	0
553	20240326	103600	151755490	16150	16150	16150	16150	0
554	20240326	103500	151755490	16150	16150	16150	16150	0
555	20240326	103400	151755490	16150	16150	16150	16150	4
556	20240326	103300	151690890	16120	16120	16120	16120	0
557	20240326	103200	151690890	16120	16120	16120	16120	0
558	20240326	103100	151690890	16120	16120	16120	16120	12
559	20240326	103000	151497450	16160	16160	16160	16160	2
560	20240326	102900	151465130	16130	16130	16130	16130	21
561	20240326	102800	151126400	16130	16160	16160	16130	21
562	20240326	102700	150787610	16140	16140	16140	16140	202
563	20240326	102600	147527330	16110	16120	16120	16110	110
564	20240326	102500	145755120	16110	16110	16110	16110	0
565	20240326	102400	145755120	16110	16110	16110	16110	0
566	20240326	102300	145755120	16110	16110	16110	16110	0
567	20240326	102200	145755120	16110	16110	16110	16110	0
568	20240326	102100	145755120	16110	16110	16110	16110	13
569	20240326	102000	145545690	16100	16100	16100	16100	0
570	20240326	101900	145545690	16100	16100	16100	16100	0
571	20240326	101800	145545690	16100	16100	16100	16100	0
572	20240326	101700	145545690	16100	16100	16100	16100	0
573	20240326	101600	145545690	16100	16100	16100	16100	17
574	20240326	101500	145271990	16100	16110	16110	16100	500
575	20240326	101400	137221350	16110	16110	16110	16110	0
576	20240326	101300	137221350	16110	16110	16110	16110	0
577	20240326	101200	137221350	16110	16110	16110	16110	1
578	20240326	101100	137205240	16100	16100	16100	16100	0
579	20240326	101000	137205240	16100	16140	16140	16100	414
580	20240326	100900	130537880	16140	16140	16140	16140	200
581	20240326	100800	127309880	16180	16180	16180	16180	248
582	20240326	100700	123297240	16180	16180	16180	16180	38
583	20240326	100600	122682400	16110	16140	16140	16110	69
584	20240326	100500	121570570	16170	16170	16170	16170	0
585	20240326	100400	121570570	16170	16170	16170	16170	0
586	20240326	100300	121570570	16170	16180	16180	16170	318
587	20240326	100200	116427810	16210	16210	16210	16210	2
588	20240326	100100	116395390	16220	16220	16220	16220	0
589	20240326	100000	116395390	16220	16220	16220	16220	1
590	20240326	095900	116379170	16220	16220	16220	16220	0
591	20240326	095800	116379170	16220	16220	16220	16220	0
592	20240326	095700	116379170	16220	16220	16220	16220	0
593	20240326	095600	116379170	16220	16170	16220	16170	2
594	20240326	095500	116346780	16170	16170	16170	16170	2
595	20240326	095400	116314440	16220	16150	16220	16150	100
596	20240326	095300	114698160	16120	16120	16120	16120	266
597	20240326	095200	110410240	16120	16120	16120	16120	220
598	20240326	095100	106863840	16150	16150	16150	16150	1
599	20240326	095000	106847690	16110	16130	16130	16110	331
600	20240326	094900	101514090	16120	16120	16120	16120	0
601	20240326	094800	101514090	16120	16120	16120	16120	10
602	20240326	094700	101352890	16110	16110	16110	16110	0
603	20240326	094600	101352890	16110	16110	16110	16110	0
604	20240326	094500	101352890	16110	16120	16120	16110	60
605	20240326	094400	100386280	16110	16110	16110	16110	0
606	20240326	094300	100386280	16110	16120	16120	16110	97
607	20240326	094200	98823510	16110	16120	16120	16110	277
608	20240326	094100	94360720	16120	16130	16160	16120	349
609	20240326	094000	88732700	16120	16120	16120	16120	0
610	20240326	093900	88732700	16120	16200	16200	16120	95
611	20240326	093800	87201220	16160	16170	16170	16160	140
612	20240326	093700	84938300	16200	16220	16220	16200	25
613	20240326	093600	84533260	16220	16200	16220	16200	195
614	20240326	093500	81374240	16200	16200	16200	16170	110
615	20240326	093400	79592270	16200	16200	16200	16200	0
616	20240326	093300	79592270	16200	16200	16200	16200	0
617	20240326	093200	79592270	16200	16200	16200	16200	1
618	20240326	093100	79576070	16200	16180	16200	16120	202
619	20240326	093000	76319500	16150	16150	16150	16150	1
620	20240326	092900	76303350	16200	16170	16200	16160	37
621	20240326	092800	75705130	16120	16120	16120	16120	200
622	20240326	092700	72481130	16140	16140	16140	16140	20
623	20240326	092600	72158330	16120	16100	16120	16100	131
624	20240326	092500	70048410	16100	16110	16110	16100	548
625	20240326	092400	61222530	16110	16110	16110	16110	1
626	20240326	092300	61206420	16100	16110	16110	16100	695
627	20240326	092200	50015820	16120	16120	16120	16120	100
628	20240326	092100	48403820	16130	16130	16130	16130	0
629	20240326	092000	48403820	16130	16130	16130	16130	0
630	20240326	091900	48403820	16130	16130	16130	16130	24
631	20240326	091800	48016700	16120	16100	16120	16100	370
632	20240326	091700	42058300	16120	16120	16120	16120	0
633	20240326	091600	42058300	16120	16120	16120	16120	70
634	20240326	091500	40929900	16120	16080	16120	16080	11
635	20240326	091400	40752980	16080	16080	16080	16080	101
636	20240326	091300	39128900	16080	16100	16100	16080	818
637	20240326	091200	25965400	16100	16100	16100	16100	0
638	20240326	091100	25965400	16100	16100	16100	16100	65
639	20240326	091000	24918900	16100	16100	16100	16100	10
640	20240326	090900	24757900	16100	16110	16110	16100	600
641	20240326	090800	15097110	16110	16110	16110	16110	5
642	20240326	090700	15016560	16150	16150	16150	16150	10
643	20240326	090600	14855060	16150	16150	16150	16150	0
644	20240326	090500	14855060	16150	16170	16170	16150	222
645	20240326	090400	11269360	16170	16230	16230	16170	647
646	20240326	090300	778480	16260	16260	16260	16260	1
647	20240326	090200	762220	16220	16220	16220	16220	0
648	20240326	090100	762220	16220	16210	16220	16210	19
649	20240326	090000	454080	16310	16210	16310	16210	28