KissMeData/224110/min/candle-20240318.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240318	204100	2579382160	15830	15830	15830	15830	1290
3	20240318	204000	2579382160	15830	15830	15830	15830	0
4	20240318	203900	2579382160	15830	15830	15830	15830	0
5	20240318	203800	2579382160	15830	15830	15830	15830	0
6	20240318	203700	2579382160	15830	15830	15830	15830	0
7	20240318	203600	2579382160	15830	15830	15830	15830	0
8	20240318	203500	2579382160	15830	15830	15830	15830	0
9	20240318	203400	2579382160	15830	15830	15830	15830	0
10	20240318	203300	2579382160	15830	15830	15830	15830	0
11	20240318	203200	2579382160	15830	15830	15830	15830	0
12	20240318	203100	2579382160	15830	15830	15830	15830	0
13	20240318	203000	2579382160	15830	15830	15830	15830	0
14	20240318	202900	2579382160	15830	15830	15830	15830	0
15	20240318	202800	2579382160	15830	15830	15830	15830	0
16	20240318	202700	2579382160	15830	15830	15830	15830	0
17	20240318	202600	2579382160	15830	15830	15830	15830	0
18	20240318	202500	2579382160	15830	15830	15830	15830	0
19	20240318	202400	2579382160	15830	15830	15830	15830	0
20	20240318	202300	2579382160	15830	15830	15830	15830	0
21	20240318	202200	2579382160	15830	15830	15830	15830	0
22	20240318	202100	2579382160	15830	15830	15830	15830	0
23	20240318	202000	2579382160	15830	15830	15830	15830	0
24	20240318	201900	2579382160	15830	15830	15830	15830	0
25	20240318	201800	2579382160	15830	15830	15830	15830	0
26	20240318	201700	2579382160	15830	15830	15830	15830	0
27	20240318	201600	2579382160	15830	15830	15830	15830	0
28	20240318	201500	2579382160	15830	15830	15830	15830	0
29	20240318	201400	2579382160	15830	15830	15830	15830	0
30	20240318	201300	2579382160	15830	15830	15830	15830	0
31	20240318	201200	2579382160	15830	15830	15830	15830	0
32	20240318	201100	2579382160	15830	15830	15830	15830	1290
33	20240318	201000	2579382160	15830	15830	15830	15830	0
34	20240318	200900	2579382160	15830	15830	15830	15830	0
35	20240318	200800	2579382160	15830	15830	15830	15830	0
36	20240318	200700	2579382160	15830	15830	15830	15830	0
37	20240318	200600	2579382160	15830	15830	15830	15830	0
38	20240318	200500	2579382160	15830	15830	15830	15830	0
39	20240318	200400	2579382160	15830	15830	15830	15830	0
40	20240318	200300	2579382160	15830	15830	15830	15830	0
41	20240318	200200	2579382160	15830	15830	15830	15830	0
42	20240318	200100	2579382160	15830	15830	15830	15830	0
43	20240318	200000	2579382160	15830	15830	15830	15830	0
44	20240318	195900	2579382160	15830	15830	15830	15830	0
45	20240318	195800	2579382160	15830	15830	15830	15830	0
46	20240318	195700	2579382160	15830	15830	15830	15830	0
47	20240318	195600	2579382160	15830	15830	15830	15830	0
48	20240318	195500	2579382160	15830	15830	15830	15830	0
49	20240318	195400	2579382160	15830	15830	15830	15830	0
50	20240318	195300	2579382160	15830	15830	15830	15830	0
51	20240318	195200	2579382160	15830	15830	15830	15830	0
52	20240318	195100	2579382160	15830	15830	15830	15830	0
53	20240318	195000	2579382160	15830	15830	15830	15830	0
54	20240318	194900	2579382160	15830	15830	15830	15830	0
55	20240318	194800	2579382160	15830	15830	15830	15830	0
56	20240318	194700	2579382160	15830	15830	15830	15830	0
57	20240318	194600	2579382160	15830	15830	15830	15830	0
58	20240318	194500	2579382160	15830	15830	15830	15830	0
59	20240318	194400	2579382160	15830	15830	15830	15830	0
60	20240318	194300	2579382160	15830	15830	15830	15830	0
61	20240318	194200	2579382160	15830	15830	15830	15830	0
62	20240318	194100	2579382160	15830	15830	15830	15830	1290
63	20240318	194000	2579382160	15830	15830	15830	15830	0
64	20240318	193900	2579382160	15830	15830	15830	15830	0
65	20240318	193800	2579382160	15830	15830	15830	15830	0
66	20240318	193700	2579382160	15830	15830	15830	15830	0
67	20240318	193600	2579382160	15830	15830	15830	15830	0
68	20240318	193500	2579382160	15830	15830	15830	15830	0
69	20240318	193400	2579382160	15830	15830	15830	15830	0
70	20240318	193300	2579382160	15830	15830	15830	15830	0
71	20240318	193200	2579382160	15830	15830	15830	15830	0
72	20240318	193100	2579382160	15830	15830	15830	15830	0
73	20240318	193000	2579382160	15830	15830	15830	15830	0
74	20240318	192900	2579382160	15830	15830	15830	15830	0
75	20240318	192800	2579382160	15830	15830	15830	15830	0
76	20240318	192700	2579382160	15830	15830	15830	15830	0
77	20240318	192600	2579382160	15830	15830	15830	15830	0
78	20240318	192500	2579382160	15830	15830	15830	15830	0
79	20240318	192400	2579382160	15830	15830	15830	15830	0
80	20240318	192300	2579382160	15830	15830	15830	15830	0
81	20240318	192200	2579382160	15830	15830	15830	15830	0
82	20240318	192100	2579382160	15830	15830	15830	15830	0
83	20240318	192000	2579382160	15830	15830	15830	15830	0
84	20240318	191900	2579382160	15830	15830	15830	15830	0
85	20240318	191800	2579382160	15830	15830	15830	15830	0
86	20240318	191700	2579382160	15830	15830	15830	15830	0
87	20240318	191600	2579382160	15830	15830	15830	15830	0
88	20240318	191500	2579382160	15830	15830	15830	15830	0
89	20240318	191400	2579382160	15830	15830	15830	15830	0
90	20240318	191300	2579382160	15830	15830	15830	15830	0
91	20240318	191200	2579382160	15830	15830	15830	15830	0
92	20240318	191100	2579382160	15830	15830	15830	15830	1290
93	20240318	191000	2579382160	15830	15830	15830	15830	0
94	20240318	190900	2579382160	15830	15830	15830	15830	0
95	20240318	190800	2579382160	15830	15830	15830	15830	0
96	20240318	190700	2579382160	15830	15830	15830	15830	0
97	20240318	190600	2579382160	15830	15830	15830	15830	0
98	20240318	190500	2579382160	15830	15830	15830	15830	0
99	20240318	190400	2579382160	15830	15830	15830	15830	0
100	20240318	190300	2579382160	15830	15830	15830	15830	0
101	20240318	190200	2579382160	15830	15830	15830	15830	0
102	20240318	190100	2579382160	15830	15830	15830	15830	0
103	20240318	190000	2579382160	15830	15830	15830	15830	0
104	20240318	185900	2579382160	15830	15830	15830	15830	0
105	20240318	185800	2579382160	15830	15830	15830	15830	0
106	20240318	185700	2579382160	15830	15830	15830	15830	0
107	20240318	185600	2579382160	15830	15830	15830	15830	0
108	20240318	185500	2579382160	15830	15830	15830	15830	0
109	20240318	185400	2579382160	15830	15830	15830	15830	0
110	20240318	185300	2579382160	15830	15830	15830	15830	0
111	20240318	185200	2579382160	15830	15830	15830	15830	0
112	20240318	185100	2579382160	15830	15830	15830	15830	0
113	20240318	185000	2579382160	15830	15830	15830	15830	0
114	20240318	184900	2579382160	15830	15830	15830	15830	0
115	20240318	184800	2579382160	15830	15830	15830	15830	0
116	20240318	184700	2579382160	15830	15830	15830	15830	0
117	20240318	184600	2579382160	15830	15830	15830	15830	0
118	20240318	184500	2579382160	15830	15830	15830	15830	0
119	20240318	184400	2579382160	15830	15830	15830	15830	0
120	20240318	184300	2579382160	15830	15830	15830	15830	0
121	20240318	184200	2579382160	15830	15830	15830	15830	0
122	20240318	184100	2579382160	15830	15830	15830	15830	1290
123	20240318	184000	2579382160	15830	15830	15830	15830	0
124	20240318	183900	2579382160	15830	15830	15830	15830	0
125	20240318	183800	2579382160	15830	15830	15830	15830	0
126	20240318	183700	2579382160	15830	15830	15830	15830	0
127	20240318	183600	2579382160	15830	15830	15830	15830	0
128	20240318	183500	2579382160	15830	15830	15830	15830	0
129	20240318	183400	2579382160	15830	15830	15830	15830	0
130	20240318	183300	2579382160	15830	15830	15830	15830	0
131	20240318	183200	2579382160	15830	15830	15830	15830	0
132	20240318	183100	2579382160	15830	15830	15830	15830	0
133	20240318	183000	2579382160	15830	15830	15830	15830	0
134	20240318	182900	2579382160	15830	15830	15830	15830	0
135	20240318	182800	2579382160	15830	15830	15830	15830	0
136	20240318	182700	2579382160	15830	15830	15830	15830	0
137	20240318	182600	2579382160	15830	15830	15830	15830	0
138	20240318	182500	2579382160	15830	15830	15830	15830	0
139	20240318	182400	2579382160	15830	15830	15830	15830	0
140	20240318	182300	2579382160	15830	15830	15830	15830	0
141	20240318	182200	2579382160	15830	15830	15830	15830	0
142	20240318	182100	2579382160	15830	15830	15830	15830	0
143	20240318	182000	2579382160	15830	15830	15830	15830	0
144	20240318	181900	2579382160	15830	15830	15830	15830	0
145	20240318	181800	2579382160	15830	15830	15830	15830	0
146	20240318	181700	2579382160	15830	15830	15830	15830	0
147	20240318	181600	2579382160	15830	15830	15830	15830	0
148	20240318	181500	2579382160	15830	15830	15830	15830	0
149	20240318	181400	2579382160	15830	15830	15830	15830	0
150	20240318	181300	2579382160	15830	15830	15830	15830	0
151	20240318	181200	2579382160	15830	15830	15830	15830	0
152	20240318	181100	2579382160	15830	15830	15830	15830	1290
153	20240318	181000	2579382160	15830	15830	15830	15830	0
154	20240318	180900	2579382160	15830	15830	15830	15830	0
155	20240318	180800	2579382160	15830	15830	15830	15830	0
156	20240318	180700	2579382160	15830	15830	15830	15830	0
157	20240318	180600	2579382160	15830	15830	15830	15830	0
158	20240318	180500	2579382160	15830	15830	15830	15830	0
159	20240318	180400	2579382160	15830	15830	15830	15830	0
160	20240318	180300	2579382160	15830	15830	15830	15830	0
161	20240318	180200	2579382160	15830	15830	15830	15830	0
162	20240318	180100	2579382160	15830	15830	15830	15830	0
163	20240318	180000	2579382160	15830	15830	15830	15830	0
164	20240318	175900	2579382160	15830	15830	15830	15830	0
165	20240318	175800	2579382160	15830	15830	15830	15830	0
166	20240318	175700	2579382160	15830	15830	15830	15830	0
167	20240318	175600	2579382160	15830	15830	15830	15830	0
168	20240318	175500	2579382160	15830	15830	15830	15830	0
169	20240318	175400	2579382160	15830	15830	15830	15830	0
170	20240318	175300	2579382160	15830	15830	15830	15830	0
171	20240318	175200	2579382160	15830	15830	15830	15830	0
172	20240318	175100	2579382160	15830	15830	15830	15830	0
173	20240318	175000	2579382160	15830	15830	15830	15830	0
174	20240318	174900	2579382160	15830	15830	15830	15830	0
175	20240318	174800	2579382160	15830	15830	15830	15830	0
176	20240318	174700	2579382160	15830	15830	15830	15830	0
177	20240318	174600	2579382160	15830	15830	15830	15830	0
178	20240318	174500	2579382160	15830	15830	15830	15830	0
179	20240318	174400	2579382160	15830	15830	15830	15830	0
180	20240318	174300	2579382160	15830	15830	15830	15830	0
181	20240318	174200	2579382160	15830	15830	15830	15830	0
182	20240318	174100	2579382160	15830	15830	15830	15830	1290
183	20240318	174000	2579382160	15830	15830	15830	15830	0
184	20240318	173900	2579382160	15830	15830	15830	15830	0
185	20240318	173800	2579382160	15830	15830	15830	15830	0
186	20240318	173700	2579382160	15830	15830	15830	15830	0
187	20240318	173600	2579382160	15830	15830	15830	15830	0
188	20240318	173500	2579382160	15830	15830	15830	15830	0
189	20240318	173400	2579382160	15830	15830	15830	15830	0
190	20240318	173300	2579382160	15830	15830	15830	15830	0
191	20240318	173200	2579382160	15830	15830	15830	15830	0
192	20240318	173100	2579382160	15830	15830	15830	15830	0
193	20240318	173000	2579382160	15830	15830	15830	15830	0
194	20240318	172900	2579382160	15830	15830	15830	15830	0
195	20240318	172800	2579382160	15830	15830	15830	15830	0
196	20240318	172700	2579382160	15830	15830	15830	15830	0
197	20240318	172600	2579382160	15830	15830	15830	15830	0
198	20240318	172500	2579382160	15830	15830	15830	15830	0
199	20240318	172400	2579382160	15830	15830	15830	15830	0
200	20240318	172300	2579382160	15830	15830	15830	15830	0
201	20240318	172200	2579382160	15830	15830	15830	15830	0
202	20240318	172100	2579382160	15830	15830	15830	15830	0
203	20240318	172000	2579382160	15830	15830	15830	15830	0
204	20240318	171900	2579382160	15830	15830	15830	15830	0
205	20240318	171800	2579382160	15830	15830	15830	15830	0
206	20240318	171700	2579382160	15830	15830	15830	15830	0
207	20240318	171600	2579382160	15830	15830	15830	15830	0
208	20240318	171500	2579382160	15830	15830	15830	15830	0
209	20240318	171400	2579382160	15830	15830	15830	15830	0
210	20240318	171300	2579382160	15830	15830	15830	15830	0
211	20240318	171200	2579382160	15830	15830	15830	15830	0
212	20240318	171100	2579382160	15830	15830	15830	15830	1290
213	20240318	171000	2579382160	15830	15830	15830	15830	0
214	20240318	170900	2579382160	15830	15830	15830	15830	0
215	20240318	170800	2579382160	15830	15830	15830	15830	0
216	20240318	170700	2579382160	15830	15830	15830	15830	0
217	20240318	170600	2579382160	15830	15830	15830	15830	0
218	20240318	170500	2579382160	15830	15830	15830	15830	0
219	20240318	170400	2579382160	15830	15830	15830	15830	0
220	20240318	170300	2579382160	15830	15830	15830	15830	0
221	20240318	170200	2579382160	15830	15830	15830	15830	0
222	20240318	170100	2579382160	15830	15830	15830	15830	0
223	20240318	170000	2579382160	15830	15830	15830	15830	0
224	20240318	165900	2579382160	15830	15830	15830	15830	0
225	20240318	165800	2579382160	15830	15830	15830	15830	0
226	20240318	165700	2579382160	15830	15830	15830	15830	0
227	20240318	165600	2579382160	15830	15830	15830	15830	0
228	20240318	165500	2579382160	15830	15830	15830	15830	0
229	20240318	165400	2579382160	15830	15830	15830	15830	0
230	20240318	165300	2579382160	15830	15830	15830	15830	0
231	20240318	165200	2579382160	15830	15830	15830	15830	0
232	20240318	165100	2579382160	15830	15830	15830	15830	0
233	20240318	165000	2579382160	15830	15830	15830	15830	0
234	20240318	164900	2579382160	15830	15830	15830	15830	0
235	20240318	164800	2579382160	15830	15830	15830	15830	0
236	20240318	164700	2579382160	15830	15830	15830	15830	0
237	20240318	164600	2579382160	15830	15830	15830	15830	0
238	20240318	164500	2579382160	15830	15830	15830	15830	0
239	20240318	164400	2579382160	15830	15830	15830	15830	0
240	20240318	164300	2579382160	15830	15830	15830	15830	0
241	20240318	164200	2579382160	15830	15830	15830	15830	0
242	20240318	164100	2579382160	15830	15830	15830	15830	1290
243	20240318	164000	2579382160	15830	15830	15830	15830	0
244	20240318	163900	2579382160	15830	15830	15830	15830	0
245	20240318	163800	2579382160	15830	15830	15830	15830	0
246	20240318	163700	2579382160	15830	15830	15830	15830	0
247	20240318	163600	2579382160	15830	15830	15830	15830	0
248	20240318	163500	2579382160	15830	15830	15830	15830	0
249	20240318	163400	2579382160	15830	15830	15830	15830	0
250	20240318	163300	2579382160	15830	15830	15830	15830	0
251	20240318	163200	2579382160	15830	15830	15830	15830	0
252	20240318	163100	2579382160	15830	15830	15830	15830	0
253	20240318	163000	2579382160	15830	15830	15830	15830	0
254	20240318	162900	2579382160	15830	15830	15830	15830	0
255	20240318	162800	2579382160	15830	15830	15830	15830	0
256	20240318	162700	2579382160	15830	15830	15830	15830	0
257	20240318	162600	2579382160	15830	15830	15830	15830	0
258	20240318	162500	2579382160	15830	15830	15830	15830	0
259	20240318	162400	2579382160	15830	15830	15830	15830	0
260	20240318	162300	2579382160	15830	15830	15830	15830	0
261	20240318	162200	2579382160	15830	15830	15830	15830	0
262	20240318	162100	2579382160	15830	15830	15830	15830	0
263	20240318	162000	2579382160	15830	15830	15830	15830	0
264	20240318	161900	2579382160	15830	15830	15830	15830	0
265	20240318	161800	2579382160	15830	15830	15830	15830	0
266	20240318	161700	2579382160	15830	15830	15830	15830	0
267	20240318	161600	2579382160	15830	15830	15830	15830	0
268	20240318	161500	2579382160	15830	15830	15830	15830	0
269	20240318	161400	2579382160	15830	15830	15830	15830	0
270	20240318	161300	2579382160	15830	15830	15830	15830	0
271	20240318	161200	2579382160	15830	15830	15830	15830	0
272	20240318	161100	2579382160	15830	15830	15830	15830	1290
273	20240318	161000	2579382160	15830	15830	15830	15830	0
274	20240318	160900	2579382160	15830	15830	15830	15830	0
275	20240318	160800	2579382160	15830	15830	15830	15830	0
276	20240318	160700	2579382160	15830	15830	15830	15830	0
277	20240318	160600	2579382160	15830	15830	15830	15830	0
278	20240318	160500	2579382160	15830	15830	15830	15830	0
279	20240318	160400	2579382160	15830	15830	15830	15830	0
280	20240318	160300	2579382160	15830	15830	15830	15830	0
281	20240318	160200	2579382160	15830	15830	15830	15830	0
282	20240318	160100	2579382160	15830	15830	15830	15830	0
283	20240318	160000	2579382160	15830	15830	15830	15830	0
284	20240318	155900	2579382160	15830	15830	15830	15830	0
285	20240318	155800	2579382160	15830	15830	15830	15830	0
286	20240318	155700	2579382160	15830	15830	15830	15830	0
287	20240318	155600	2579382160	15830	15830	15830	15830	0
288	20240318	155500	2579382160	15830	15830	15830	15830	0
289	20240318	155400	2579382160	15830	15830	15830	15830	0
290	20240318	155300	2579382160	15830	15830	15830	15830	0
291	20240318	155200	2579382160	15830	15830	15830	15830	0
292	20240318	155100	2579382160	15830	15830	15830	15830	0
293	20240318	155000	2579382160	15830	15830	15830	15830	0
294	20240318	154900	2579382160	15830	15830	15830	15830	0
295	20240318	154800	2579382160	15830	15830	15830	15830	0
296	20240318	154700	2579382160	15830	15830	15830	15830	0
297	20240318	154600	2579382160	15830	15830	15830	15830	0
298	20240318	154500	2579382160	15830	15830	15830	15830	0
299	20240318	154400	2579382160	15830	15830	15830	15830	0
300	20240318	154300	2579382160	15830	15830	15830	15830	0
301	20240318	154200	2579382160	15830	15830	15830	15830	0
302	20240318	154100	2579382160	15830	15830	15830	15830	1290
303	20240318	154000	2579382160	15830	15830	15830	15830	0
304	20240318	153900	2579382160	15830	15830	15830	15830	0
305	20240318	153800	2579382160	15830	15830	15830	15830	0
306	20240318	153700	2579382160	15830	15830	15830	15830	0
307	20240318	153600	2579382160	15830	15830	15830	15830	0
308	20240318	153500	2579382160	15830	15830	15830	15830	0
309	20240318	153400	2579382160	15830	15830	15830	15830	0
310	20240318	153300	2579382160	15830	15830	15830	15830	0
311	20240318	153200	2579382160	15830	15830	15830	15830	0
312	20240318	153100	2579382160	15830	15830	15830	15830	0
313	20240318	153000	2579382160	15830	15830	15830	15830	1290
314	20240318	152900	2558961460	15810	15810	15810	15810	0
315	20240318	152800	2558961460	15810	15810	15810	15810	0
316	20240318	152700	2558961460	15810	15810	15810	15810	0
317	20240318	152600	2558961460	15810	15810	15810	15810	0
318	20240318	152500	2558961460	15810	15810	15810	15810	0
319	20240318	152400	2558961460	15810	15810	15810	15810	0
320	20240318	152300	2558961460	15810	15810	15810	15810	0
321	20240318	152200	2558961460	15810	15810	15810	15810	0
322	20240318	152100	2558961460	15810	15810	15810	15810	0
323	20240318	152000	2558961460	15810	15810	15810	15810	0
324	20240318	151900	2558961460	15810	15810	15810	15780	19
325	20240318	151800	2558661580	15780	15780	15810	15780	83
326	20240318	151700	2557351810	15780	15810	15810	15780	591
327	20240318	151600	2548024990	15810	15810	15810	15810	3
328	20240318	151500	2547977560	15820	15770	15820	15770	100
329	20240318	151400	2546400460	15820	15820	15820	15810	6
330	20240318	151300	2546305580	15810	15820	15820	15810	417
331	20240318	151200	2539708650	15830	15830	15830	15830	0
332	20240318	151100	2539708650	15830	15830	15830	15830	2
333	20240318	151000	2539676990	15760	15750	15840	15750	288
334	20240318	150900	2535137520	15760	15840	15840	15760	477
335	20240318	150800	2527618780	15780	15780	15780	15770	495
336	20240318	150700	2519808290	15790	15800	15800	15770	960
337	20240318	150600	2504665450	15800	15820	15840	15780	115
338	20240318	150500	2502847130	15820	15820	15820	15820	13
339	20240318	150400	2502641470	15820	15820	15820	15820	1
340	20240318	150300	2502625650	15810	15820	15830	15780	246
341	20240318	150200	2498739460	15830	15820	15830	15820	5
342	20240318	150100	2498660320	15830	15830	15830	15830	0
343	20240318	150000	2498660320	15830	15810	15830	15810	272
344	20240318	145900	2494359760	15810	15830	15830	15810	62
345	20240318	145800	2493378900	15840	15840	15840	15840	0
346	20240318	145700	2493378900	15840	15820	15840	15810	56
347	20240318	145600	2492493400	15820	15820	15820	15820	194
348	20240318	145500	2489424320	15820	15820	15820	15810	4
349	20240318	145400	2489361050	15810	15820	15820	15810	119
350	20240318	145300	2487479610	15840	15840	15840	15840	13
351	20240318	145200	2487273690	15850	15810	15850	15810	604
352	20240318	145100	2477712780	15810	15810	15810	15810	0
353	20240318	145000	2477712780	15810	15800	15810	15800	125
354	20240318	144900	2475736670	15800	15800	15800	15800	112
355	20240318	144800	2473967070	15780	15780	15810	15780	81
356	20240318	144700	2472688240	15810	15810	15810	15810	3
357	20240318	144600	2472640810	15780	15810	15810	15780	62
358	20240318	144500	2471662420	15810	15800	15810	15800	5
359	20240318	144400	2471583400	15800	15800	15800	15800	1
360	20240318	144300	2471567600	15810	15810	15810	15810	1
361	20240318	144200	2471551790	15760	15780	15820	15750	1019
362	20240318	144100	2455491520	15830	15820	15830	15820	46
363	20240318	144000	2454763580	15810	15820	15820	15800	298
364	20240318	143900	2450051240	15840	15770	15840	15770	34
365	20240318	143800	2449514990	15810	15850	15850	15810	17
366	20240318	143700	2449246140	15850	15850	15850	15850	1
367	20240318	143600	2449230290	15850	15850	15850	15850	2
368	20240318	143500	2449198590	15850	15820	15850	15820	16
369	20240318	143400	2448945350	15850	15850	15850	15850	1
370	20240318	143300	2448929500	15850	15840	15860	15810	208
371	20240318	143200	2445634850	15830	15810	15870	15810	338
372	20240318	143100	2440283260	15810	15770	15810	15770	82
373	20240318	143000	2438989350	15770	15810	15810	15770	31
374	20240318	142900	2438500210	15810	15810	15810	15810	4
375	20240318	142800	2438436970	15780	15810	15810	15780	90
376	20240318	142700	2437016680	15830	15810	15830	15780	764
377	20240318	142600	2424948270	15810	15810	15810	15810	7
378	20240318	142500	2424837600	15810	15810	15810	15810	7
379	20240318	142400	2424726930	15810	15810	15810	15810	5
380	20240318	142300	2424647880	15810	15810	15810	15810	7
381	20240318	142200	2424537210	15810	15810	15810	15810	5
382	20240318	142100	2424458160	15810	15790	15810	15790	415
383	20240318	142000	2417905290	15800	15820	15820	15790	429
384	20240318	141900	2411130860	15820	15820	15820	15810	67
385	20240318	141800	2410071520	15820	15820	15820	15820	7
386	20240318	141700	2409960780	15820	15830	15830	15820	5
387	20240318	141600	2409881650	15830	15830	15830	15790	162
388	20240318	141500	2407323010	15800	15820	15830	15800	420
389	20240318	141400	2400684880	15810	15840	15840	15810	239
390	20240318	141300	2396904820	15840	15840	15840	15840	91
391	20240318	141200	2395463380	15840	15820	15840	15820	126
392	20240318	141100	2393468240	15820	15820	15850	15820	118
393	20240318	141000	2391601450	15820	15830	15860	15820	8
394	20240318	140900	2391474820	15830	15860	15860	15820	100
395	20240318	140800	2389891800	15830	15830	15830	15830	7
396	20240318	140700	2389780990	15830	15870	15870	15820	14
397	20240318	140600	2389559300	15870	15880	15880	15830	144
398	20240318	140500	2387279110	15880	15880	15880	15880	8
399	20240318	140400	2387152070	15880	15870	15880	15870	6
400	20240318	140300	2387056800	15870	15870	15870	15870	3
401	20240318	140200	2387009190	15870	15870	15870	15830	35
402	20240318	140100	2386454940	15880	15880	15880	15880	7
403	20240318	140000	2386343780	15880	15880	15880	15830	26
404	20240318	135900	2385932100	15880	15880	15880	15880	1
405	20240318	135800	2385916220	15880	15880	15880	15880	2
406	20240318	135700	2385884460	15870	15870	15870	15870	1
407	20240318	135600	2385868590	15880	15880	15880	15880	0
408	20240318	135500	2385868590	15880	15880	15880	15880	1
409	20240318	135400	2385852710	15870	15870	15870	15870	1
410	20240318	135300	2385836840	15840	15840	15840	15840	43
411	20240318	135200	2385155720	15840	15870	15870	15840	55
412	20240318	135100	2384283450	15870	15860	15870	15860	51
413	20240318	135000	2383474580	15860	15860	15860	15840	6
414	20240318	134900	2383379500	15840	15840	15840	15840	0
415	20240318	134800	2383379500	15840	15840	15840	15840	316
416	20240318	134700	2378374060	15840	15860	15860	15840	69
417	20240318	134600	2377280970	15890	15890	15890	15890	0
418	20240318	134500	2377280970	15890	15890	15890	15890	2
419	20240318	134400	2377249190	15890	15890	15890	15890	13
420	20240318	134300	2377042620	15890	15890	15890	15890	121
421	20240318	134200	2375119930	15850	15850	15850	15850	0
422	20240318	134100	2375119930	15850	15850	15850	15850	39
423	20240318	134000	2374501780	15890	15890	15890	15890	1
424	20240318	133900	2374485890	15840	15870	15870	15840	101
425	20240318	133800	2372885420	15890	15880	15890	15880	73
426	20240318	133700	2371725720	15880	15870	15880	15870	133
427	20240318	133600	2369614010	15880	15880	15880	15880	1
428	20240318	133500	2369598130	15880	15880	15880	15880	0
429	20240318	133400	2369598130	15880	15880	15880	15880	2
430	20240318	133300	2369566370	15880	15880	15880	15880	9
431	20240318	133200	2369423450	15910	15880	15910	15880	269
432	20240318	133100	2365151670	15890	15890	15890	15890	1
433	20240318	133000	2365135780	15880	15880	15880	15880	56
434	20240318	132900	2364246500	15880	15880	15880	15880	60
435	20240318	132800	2363293700	15870	15880	15880	15870	29
436	20240318	132700	2362833460	15870	15870	15870	15870	1
437	20240318	132600	2362817590	15870	15870	15870	15870	0
438	20240318	132500	2362817590	15870	15870	15870	15870	11
439	20240318	132400	2362643020	15880	15880	15880	15880	7
440	20240318	132300	2362531860	15870	15870	15870	15870	2
441	20240318	132200	2362500120	15880	15880	15880	15870	77
442	20240318	132100	2361277370	15880	15880	15880	15880	1
443	20240318	132000	2361261490	15870	15870	15870	15870	0
444	20240318	131900	2361261490	15870	15880	15880	15870	26
445	20240318	131800	2360848630	15890	15880	15890	15880	4
446	20240318	131700	2360785100	15880	15880	15880	15880	1
447	20240318	131600	2360769220	15880	15880	15880	15880	0
448	20240318	131500	2360769220	15880	15830	15880	15820	207
449	20240318	131400	2357492660	15880	15890	15890	15880	39
450	20240318	131300	2356873330	15920	15930	15930	15920	51
451	20240318	131200	2356061400	15930	15930	15930	15930	1
452	20240318	131100	2356045470	15940	15940	15940	15940	1
453	20240318	131000	2356029530	15930	15930	15930	15930	1
454	20240318	130900	2356013600	15930	15920	15930	15920	201
455	20240318	130800	2352811690	15930	15930	15930	15920	22
456	20240318	130700	2352461260	15930	15930	15930	15930	2
457	20240318	130600	2352429400	15870	15790	15870	15790	69
458	20240318	130500	2351336540	15790	15790	15790	15790	15
459	20240318	130400	2351099690	15790	15880	15920	15790	2106
460	20240318	130300	2317790310	15820	15830	15840	15820	575
461	20240318	130200	2308688510	15880	15860	15880	15860	149
462	20240318	130100	2306325150	15860	15860	15860	15860	0
463	20240318	130000	2306325150	15860	15830	15860	15830	6
464	20240318	125900	2306230040	15860	15860	15860	15860	0
465	20240318	125800	2306230040	15860	15860	15860	15860	0
466	20240318	125700	2306230040	15860	15860	15860	15860	0
467	20240318	125600	2306230040	15860	15860	15860	15860	0
468	20240318	125500	2306230040	15860	15860	15860	15860	0
469	20240318	125400	2306230040	15860	15860	15860	15860	0
470	20240318	125300	2306230040	15860	15860	15860	15860	0
471	20240318	125200	2306230040	15860	15860	15860	15860	0
472	20240318	125100	2306230040	15860	15860	15860	15860	0
473	20240318	125000	2306230040	15860	15860	15860	15860	124
474	20240318	124900	2304263400	15860	15860	15860	15860	64
475	20240318	124800	2303248360	15890	15840	15890	15840	36
476	20240318	124700	2302676860	15800	15810	15810	15800	192
477	20240318	124600	2299641860	15800	15800	15800	15800	0
478	20240318	124500	2299641860	15800	15830	15830	15800	709
479	20240318	124400	2288434650	15850	15850	15850	15850	32
480	20240318	124300	2287927450	15850	15840	15850	15830	187
481	20240318	124200	2284965990	15840	15840	15840	15840	0
482	20240318	124100	2284965990	15840	15840	15840	15840	0
483	20240318	124000	2284965990	15840	15850	15850	15840	221
484	20240318	123900	2281464440	15850	15850	15850	15850	65
485	20240318	123800	2280434190	15850	15850	15850	15850	178
486	20240318	123700	2277612890	15850	15880	15880	15850	380
487	20240318	123600	2271588780	15880	15880	15880	15880	60
488	20240318	123500	2270635980	15880	15890	15890	15880	62
489	20240318	123400	2269650820	15890	15890	15890	15860	342
490	20240318	123300	2264218580	15840	15890	15890	15840	366
491	20240318	123200	2258405440	15830	15830	15830	15830	80
492	20240318	123100	2257139040	15850	15850	15850	15850	2
493	20240318	123000	2257107340	15890	15890	15890	15890	0
494	20240318	122900	2257107340	15890	15820	15890	15820	90
495	20240318	122800	2255678430	15800	15900	15900	15800	2147
496	20240318	122700	2221653460	15900	15930	15930	15900	1011
497	20240318	122600	2205576980	15940	15940	15940	15940	0
498	20240318	122500	2205576980	15940	15940	15940	15940	10
499	20240318	122400	2205417580	15940	15940	15940	15940	18
500	20240318	122300	2205130660	15950	15950	15950	15950	1
501	20240318	122200	2205114710	15950	15940	15950	15940	37
502	20240318	122100	2204524680	16000	16000	16000	16000	0
503	20240318	122000	2204524680	16000	15950	16000	15940	555
504	20240318	121900	2195672480	15950	15950	15950	15950	60
505	20240318	121800	2194715480	15950	15950	15950	15950	14
506	20240318	121700	2194492180	16010	16010	16010	16010	0
507	20240318	121600	2194492180	16010	16010	16010	16010	0
508	20240318	121500	2194492180	16010	16010	16010	16010	0
509	20240318	121400	2194492180	16010	16010	16010	16010	31
510	20240318	121300	2193995870	16020	15950	16020	15950	16
511	20240318	121200	2193739870	15940	16000	16000	15940	207
512	20240318	121100	2190437960	16020	15960	16020	15950	218
513	20240318	121000	2186958760	15960	16020	16020	15960	102
514	20240318	120900	2185330220	16030	16030	16030	16030	0
515	20240318	120800	2185330220	16030	16030	16030	16030	0
516	20240318	120700	2185330220	16030	15960	16030	15960	172
517	20240318	120600	2182582090	16040	16040	16040	16040	0
518	20240318	120500	2182582090	16040	16040	16040	16040	5
519	20240318	120400	2182501890	16050	16050	16050	16050	0
520	20240318	120300	2182501890	16050	16030	16050	16030	161
521	20240318	120200	2179919060	16030	16030	16030	16030	104
522	20240318	120100	2178251940	16040	16040	16040	16040	509
523	20240318	120000	2170087580	16040	16040	16040	16030	36
524	20240318	115900	2169510210	16050	16020	16050	16020	1542
525	20240318	115800	2144785650	16020	16020	16020	15940	75
526	20240318	115700	2143587430	16020	16020	16020	16010	229
527	20240318	115600	2139919050	16010	15950	16010	15950	20
528	20240318	115500	2139599150	15930	15930	15930	15930	32
529	20240318	115400	2139089390	16020	16020	16020	16020	0
530	20240318	115300	2139089390	16020	16020	16020	16020	0
531	20240318	115200	2139089390	16020	16020	16020	16020	0
532	20240318	115100	2139089390	16020	16010	16020	16010	155
533	20240318	115000	2136607630	16010	15960	16010	15960	3
534	20240318	114900	2136559700	15930	15950	15950	15930	248
535	20240318	114800	2132607150	16010	16010	16010	16010	1
536	20240318	114700	2132591140	16010	15920	16010	15920	3
537	20240318	114600	2132543290	16010	16010	16010	16010	2
538	20240318	114500	2132511270	16020	15970	16020	15970	17
539	20240318	114400	2132239730	15970	15970	16010	15970	80
540	20240318	114300	2130961410	16010	15970	16010	15970	59
541	20240318	114200	2130019100	16010	16000	16010	16000	6
542	20240318	114100	2129923090	16000	16020	16020	15970	124
543	20240318	114000	2127939190	16010	15930	16020	15930	581
544	20240318	113900	2118652440	15930	15880	15930	15860	1037
545	20240318	113800	2102201490	15870	15900	15900	15860	1341
546	20240318	113700	2080907830	15900	15970	15970	15900	2431
547	20240318	113600	2042235840	15940	15980	15980	15940	20
548	20240318	113500	2041917000	15930	15980	15980	15930	64
549	20240318	113400	2040896910	15980	15970	15980	15970	122
550	20240318	113300	2038947370	15980	15980	15980	15980	0
551	20240318	113200	2038947370	15980	15930	15980	15920	540
552	20240318	113100	2030346020	15990	15990	15990	15990	0
553	20240318	113000	2030346020	15990	15990	15990	15990	0
554	20240318	112900	2030346020	15990	15990	15990	15990	0
555	20240318	112800	2030346020	15990	15930	15990	15930	16
556	20240318	112700	2030090720	15930	15930	15930	15930	35
557	20240318	112600	2029533170	16020	15930	16020	15910	728
558	20240318	112500	2017943630	15930	15940	15940	15930	299
559	20240318	112400	2013179280	15940	15990	16040	15940	234
560	20240318	112300	2009446790	15990	15980	15990	15980	274
561	20240318	112200	2005065540	15990	15990	15990	15990	0
562	20240318	112100	2005065540	15990	15950	15990	15910	484
563	20240318	112000	1997354030	15990	15970	15990	15950	22
564	20240318	111900	1997003030	15990	15990	15990	15990	6
565	20240318	111800	1996907090	15990	15990	15990	15990	2
566	20240318	111700	1996875110	15990	15940	16000	15920	256
567	20240318	111600	1992794760	15940	15950	16000	15940	527
568	20240318	111500	1984392560	15950	15970	15970	15940	236
569	20240318	111400	1980629580	16000	16000	16000	16000	65
570	20240318	111300	1979589580	16050	16040	16050	15990	353
571	20240318	111200	1973941400	16000	16000	16000	16000	13
572	20240318	111100	1973733400	16050	16000	16050	16000	16
573	20240318	111000	1973477350	16060	16020	16070	16000	409
574	20240318	110900	1966918790	16070	16020	16070	16020	43
575	20240318	110800	1966229810	16090	16020	16100	16020	645
576	20240318	110700	1955895570	16030	16110	16110	16030	98
577	20240318	110600	1954324230	16120	16110	16120	16010	420
578	20240318	110500	1947572920	16120	16120	16120	16120	17
579	20240318	110400	1947298880	16130	16170	16170	16110	421
580	20240318	110300	1940512830	16120	16120	16120	16120	50
581	20240318	110200	1939706830	16170	16170	16170	16120	252
582	20240318	110100	1935638040	16170	16160	16170	16160	462
583	20240318	110000	1928170550	16170	16160	16170	16160	528
584	20240318	105900	1919637060	16160	16160	16180	16160	1095
585	20240318	105800	1901937680	16170	16160	16170	16160	596
586	20240318	105700	1892303150	16160	16050	16160	16050	406
587	20240318	105600	1885772550	16050	16110	16110	16050	713
588	20240318	105500	1874295950	16160	16150	16180	16140	357
589	20240318	105400	1868530740	16150	16150	16150	16100	285
590	20240318	105300	1863929290	16150	16160	16160	16100	113
591	20240318	105200	1862107000	16180	16150	16190	16150	1243
592	20240318	105100	1842003390	16170	16130	16180	16050	604
593	20240318	105000	1832268080	16120	16040	16130	16040	1066
594	20240318	104900	1815130120	16050	15960	16050	15960	211
595	20240318	104800	1811754870	16000	16000	16020	16000	78
596	20240318	104700	1810506850	16020	16000	16020	16000	51
597	20240318	104600	1809690810	16000	16000	16000	15930	440
598	20240318	104500	1802650880	15970	16040	16040	15860	553
599	20240318	104400	1793838460	15980	15990	15990	15980	457
600	20240318	104300	1786534350	15990	16060	16060	15990	331
601	20240318	104200	1781239120	16070	16010	16080	15990	652
602	20240318	104100	1770801250	16020	16090	16150	16010	1373
603	20240318	104000	1748736510	16090	16130	16150	16090	1009
604	20240318	103900	1732478400	16170	16160	16170	16130	87
605	20240318	103800	1731073290	16160	16180	16180	16160	213
606	20240318	103700	1727628280	16200	16180	16200	16180	411
607	20240318	103600	1720970800	16200	16160	16210	16150	602
608	20240318	103500	1711232320	16160	16180	16180	16160	483
609	20240318	103400	1703424360	16180	16210	16220	16180	874
610	20240318	103300	1689261590	16240	16220	16240	16210	1080
611	20240318	103200	1671725420	16220	16230	16240	16210	387
612	20240318	103100	1665448280	16210	16230	16240	16210	705
613	20240318	103000	1654011600	16210	16230	16240	16170	834
614	20240318	102900	1640489500	16230	16150	16250	16150	656
615	20240318	102800	1629856980	16120	16230	16230	16100	1509
616	20240318	102700	1605490580	16200	16150	16270	16150	3632
617	20240318	102600	1546614000	16150	16100	16150	16100	777
618	20240318	102500	1534088350	16100	16090	16140	16090	923
619	20240318	102400	1519230750	16080	16090	16090	16050	992
620	20240318	102300	1503272810	16050	16090	16100	16040	786
621	20240318	102200	1490627530	16040	16050	16080	16030	847
622	20240318	102100	1477030420	16030	16040	16080	16030	458
623	20240318	102000	1469677060	16040	16050	16060	16010	796
624	20240318	101900	1456902730	16040	16020	16080	16020	1351
625	20240318	101800	1435214340	16010	15980	16030	15970	2758
626	20240318	101700	1391068190	15980	15940	16000	15940	5558
627	20240318	101600	1302259840	15940	15930	15940	15920	1709
628	20240318	101500	1275025250	15930	15910	15930	15910	226
629	20240318	101400	1271427020	15920	15920	15950	15920	807
630	20240318	101300	1258570640	15910	15920	15950	15910	2634
631	20240318	101200	1216608180	15910	15920	15920	15850	1567
632	20240318	101100	1191683400	15920	15790	15920	15790	1678
633	20240318	101000	1165058230	15760	15870	15870	15710	2090
634	20240318	100900	1132111570	15870	15860	15890	15820	1211
635	20240318	100800	1112916990	15870	15870	15900	15870	2839
636	20240318	100700	1067814180	15890	15800	15890	15800	4464
637	20240318	100600	997046300	15800	15790	15800	15790	1175
638	20240318	100500	978489610	15790	15780	15790	15760	2139
639	20240318	100400	944733480	15780	15750	15780	15750	1572
640	20240318	100300	919950200	15750	15740	15770	15740	3902
641	20240318	100200	858455070	15720	15720	15750	15720	3431
642	20240318	100100	804471900	15710	15710	15720	15710	1086
643	20240318	100000	787409180	15700	15700	15700	15700	553
644	20240318	095900	778727080	15700	15680	15700	15670	676
645	20240318	095800	768116180	15680	15690	15690	15680	192
646	20240318	095700	765104150	15700	15700	15710	15680	133
647	20240318	095600	763016030	15700	15680	15700	15680	825
648	20240318	095500	750074760	15680	15690	15690	15680	13
649	20240318	095400	749870820	15680	15690	15690	15660	362
650	20240318	095300	744198290	15670	15650	15700	15650	2117
651	20240318	095200	710975460	15650	15640	15680	15630	405
652	20240318	095100	704629460	15640	15620	15640	15600	324
653	20240318	095000	699573130	15620	15630	15630	15620	577
654	20240318	094900	690556820	15630	15630	15630	15590	475
655	20240318	094800	683140320	15640	15660	15660	15640	592
656	20240318	094700	673876160	15660	15660	15660	15660	10
657	20240318	094600	673719560	15660	15680	15680	15660	337
658	20240318	094500	668438530	15680	15670	15680	15670	459
659	20240318	094400	661244170	15660	15670	15670	15660	388
660	20240318	094300	655165120	15670	15670	15670	15670	210
661	20240318	094200	651874420	15690	15660	15690	15660	1032
662	20240318	094100	635693570	15640	15630	15660	15620	797
663	20240318	094000	623230400	15640	15630	15650	15630	653
664	20240318	093900	613017520	15630	15620	15630	15620	837
665	20240318	093800	599940090	15620	15580	15620	15580	1972
666	20240318	093700	569168710	15590	15590	15590	15590	108
667	20240318	093600	567484990	15590	15590	15590	15580	90
668	20240318	093500	566082030	15590	15590	15590	15590	225
669	20240318	093400	562574280	15610	15610	15610	15610	181
670	20240318	093300	559748870	15610	15600	15610	15580	306
671	20240318	093200	554977400	15580	15580	15580	15580	88
672	20240318	093100	553606360	15570	15600	15600	15500	1304
673	20240318	093000	533360520	15600	15500	15630	15500	3137
674	20240318	092900	484488720	15500	15500	15500	15490	774
675	20240318	092800	472492170	15520	15560	15570	15520	680
676	20240318	092700	461927390	15560	15540	15560	15530	810
677	20240318	092600	449337090	15550	15550	15560	15550	703
678	20240318	092500	438403040	15560	15540	15570	15540	395
679	20240318	092400	432257420	15540	15540	15540	15530	228
680	20240318	092300	428715010	15550	15510	15550	15510	1761
681	20240318	092200	401384100	15510	15510	15520	15500	414
682	20240318	092100	394962370	15510	15450	15510	15450	820
683	20240318	092000	382245810	15500	15440	15500	15440	3493
684	20240318	091900	328160690	15440	15400	15470	15400	2408
685	20240318	091800	290997010	15400	15370	15400	15310	676
686	20240318	091700	280597120	15360	15340	15360	15310	936
687	20240318	091600	266229910	15300	15300	15310	15300	47
688	20240318	091500	265510480	15300	15330	15340	15300	656
689	20240318	091400	255467740	15320	15340	15340	15320	291
690	20240318	091300	251003880	15340	15350	15350	15320	415
691	20240318	091200	244644240	15350	15300	15350	15300	1815
692	20240318	091100	216839870	15310	15360	15360	15250	790
693	20240318	091000	204756820	15360	15230	15360	15230	1727
694	20240318	090900	178273220	15230	15220	15230	15200	392
695	20240318	090800	172305720	15220	15230	15240	15220	336
696	20240318	090700	167187440	15240	15240	15290	15230	3808
697	20240318	090600	109146430	15240	15280	15280	15240	82
698	20240318	090500	107893870	15290	15270	15300	15270	1278
699	20240318	090400	88354810	15270	15230	15280	15220	275
700	20240318	090300	84160710	15220	15210	15230	15160	1312
701	20240318	090200	64191940	15210	15180	15210	15160	1942
702	20240318	090100	34677050	15180	15160	15200	15160	298
703	20240318	090000	30152450	15180	14950	15190	14950	1997