KissMeData/018250/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	190300	480241440	15710	15710	15710	15710	1018
3	20240311	190200	480241440	15710	15710	15710	15710	0
4	20240311	190100	480241440	15710	15710	15710	15710	0
5	20240311	190000	480241440	15710	15710	15710	15710	0
6	20240311	185900	480241440	15710	15710	15710	15710	0
7	20240311	185800	480241440	15710	15710	15710	15710	0
8	20240311	185700	480241440	15710	15710	15710	15710	0
9	20240311	185600	480241440	15710	15710	15710	15710	0
10	20240311	185500	480241440	15710	15710	15710	15710	0
11	20240311	185400	480241440	15710	15710	15710	15710	0
12	20240311	185300	480241440	15710	15710	15710	15710	0
13	20240311	185200	480241440	15710	15710	15710	15710	0
14	20240311	185100	480241440	15710	15710	15710	15710	0
15	20240311	185000	480241440	15710	15710	15710	15710	0
16	20240311	184900	480241440	15710	15710	15710	15710	0
17	20240311	184800	480241440	15710	15710	15710	15710	0
18	20240311	184700	480241440	15710	15710	15710	15710	0
19	20240311	184600	480241440	15710	15710	15710	15710	0
20	20240311	184500	480241440	15710	15710	15710	15710	0
21	20240311	184400	480241440	15710	15710	15710	15710	0
22	20240311	184300	480241440	15710	15710	15710	15710	0
23	20240311	184200	480241440	15710	15710	15710	15710	0
24	20240311	184100	480241440	15710	15710	15710	15710	0
25	20240311	184000	480241440	15710	15710	15710	15710	0
26	20240311	183900	480241440	15710	15710	15710	15710	0
27	20240311	183800	480241440	15710	15710	15710	15710	0
28	20240311	183700	480241440	15710	15710	15710	15710	0
29	20240311	183600	480241440	15710	15710	15710	15710	0
30	20240311	183500	480241440	15710	15710	15710	15710	0
31	20240311	183400	480241440	15710	15710	15710	15710	0
32	20240311	183300	480241440	15710	15710	15710	15710	1018
33	20240311	183200	480241440	15710	15710	15710	15710	0
34	20240311	183100	480241440	15710	15710	15710	15710	0
35	20240311	183000	480241440	15710	15710	15710	15710	0
36	20240311	182900	480241440	15710	15710	15710	15710	0
37	20240311	182800	480241440	15710	15710	15710	15710	0
38	20240311	182700	480241440	15710	15710	15710	15710	0
39	20240311	182600	480241440	15710	15710	15710	15710	0
40	20240311	182500	480241440	15710	15710	15710	15710	0
41	20240311	182400	480241440	15710	15710	15710	15710	0
42	20240311	182300	480241440	15710	15710	15710	15710	0
43	20240311	182200	480241440	15710	15710	15710	15710	0
44	20240311	182100	480241440	15710	15710	15710	15710	0
45	20240311	182000	480241440	15710	15710	15710	15710	0
46	20240311	181900	480241440	15710	15710	15710	15710	0
47	20240311	181800	480241440	15710	15710	15710	15710	0
48	20240311	181700	480241440	15710	15710	15710	15710	0
49	20240311	181600	480241440	15710	15710	15710	15710	0
50	20240311	181500	480241440	15710	15710	15710	15710	0
51	20240311	181400	480241440	15710	15710	15710	15710	0
52	20240311	181300	480241440	15710	15710	15710	15710	0
53	20240311	181200	480241440	15710	15710	15710	15710	0
54	20240311	181100	480241440	15710	15710	15710	15710	0
55	20240311	181000	480241440	15710	15710	15710	15710	0
56	20240311	180900	480241440	15710	15710	15710	15710	0
57	20240311	180800	480241440	15710	15710	15710	15710	0
58	20240311	180700	480241440	15710	15710	15710	15710	0
59	20240311	180600	480241440	15710	15710	15710	15710	0
60	20240311	180500	480241440	15710	15710	15710	15710	0
61	20240311	180400	480241440	15710	15710	15710	15710	0
62	20240311	180300	480241440	15710	15710	15710	15710	1018
63	20240311	180200	480241440	15710	15710	15710	15710	0
64	20240311	180100	480241440	15710	15710	15710	15710	0
65	20240311	180000	480241440	15710	15710	15710	15710	0
66	20240311	175900	480241440	15710	15710	15710	15710	0
67	20240311	175800	480241440	15710	15710	15710	15710	0
68	20240311	175700	480241440	15710	15710	15710	15710	0
69	20240311	175600	480241440	15710	15710	15710	15710	0
70	20240311	175500	480241440	15710	15710	15710	15710	0
71	20240311	175400	480241440	15710	15710	15710	15710	0
72	20240311	175300	480241440	15710	15710	15710	15710	0
73	20240311	175200	480241440	15710	15710	15710	15710	0
74	20240311	175100	480241440	15710	15710	15710	15710	0
75	20240311	175000	480241440	15710	15710	15710	15710	0
76	20240311	174900	480241440	15710	15710	15710	15710	0
77	20240311	174800	480241440	15710	15710	15710	15710	0
78	20240311	174700	480241440	15710	15710	15710	15710	0
79	20240311	174600	480241440	15710	15710	15710	15710	0
80	20240311	174500	480241440	15710	15710	15710	15710	0
81	20240311	174400	480241440	15710	15710	15710	15710	0
82	20240311	174300	480241440	15710	15710	15710	15710	0
83	20240311	174200	480241440	15710	15710	15710	15710	0
84	20240311	174100	480241440	15710	15710	15710	15710	0
85	20240311	174000	480241440	15710	15710	15710	15710	0
86	20240311	173900	480241440	15710	15710	15710	15710	0
87	20240311	173800	480241440	15710	15710	15710	15710	0
88	20240311	173700	480241440	15710	15710	15710	15710	0
89	20240311	173600	480241440	15710	15710	15710	15710	0
90	20240311	173500	480241440	15710	15710	15710	15710	0
91	20240311	173400	480241440	15710	15710	15710	15710	0
92	20240311	173300	480241440	15710	15710	15710	15710	1018
93	20240311	173200	480241440	15710	15710	15710	15710	0
94	20240311	173100	480241440	15710	15710	15710	15710	0
95	20240311	173000	480241440	15710	15710	15710	15710	0
96	20240311	172900	480241440	15710	15710	15710	15710	0
97	20240311	172800	480241440	15710	15710	15710	15710	0
98	20240311	172700	480241440	15710	15710	15710	15710	0
99	20240311	172600	480241440	15710	15710	15710	15710	0
100	20240311	172500	480241440	15710	15710	15710	15710	0
101	20240311	172400	480241440	15710	15710	15710	15710	0
102	20240311	172300	480241440	15710	15710	15710	15710	0
103	20240311	172200	480241440	15710	15710	15710	15710	0
104	20240311	172100	480241440	15710	15710	15710	15710	0
105	20240311	172000	480241440	15710	15710	15710	15710	0
106	20240311	171900	480241440	15710	15710	15710	15710	0
107	20240311	171800	480241440	15710	15710	15710	15710	0
108	20240311	171700	480241440	15710	15710	15710	15710	0
109	20240311	171600	480241440	15710	15710	15710	15710	0
110	20240311	171500	480241440	15710	15710	15710	15710	0
111	20240311	171400	480241440	15710	15710	15710	15710	0
112	20240311	171300	480241440	15710	15710	15710	15710	0
113	20240311	171200	480241440	15710	15710	15710	15710	0
114	20240311	171100	480241440	15710	15710	15710	15710	0
115	20240311	171000	480241440	15710	15710	15710	15710	0
116	20240311	170900	480241440	15710	15710	15710	15710	0
117	20240311	170800	480241440	15710	15710	15710	15710	0
118	20240311	170700	480241440	15710	15710	15710	15710	0
119	20240311	170600	480241440	15710	15710	15710	15710	0
120	20240311	170500	480241440	15710	15710	15710	15710	0
121	20240311	170400	480241440	15710	15710	15710	15710	0
122	20240311	170300	480241440	15710	15710	15710	15710	1018
123	20240311	170200	480241440	15710	15710	15710	15710	0
124	20240311	170100	480241440	15710	15710	15710	15710	0
125	20240311	170000	480241440	15710	15710	15710	15710	0
126	20240311	165900	480241440	15710	15710	15710	15710	0
127	20240311	165800	480241440	15710	15710	15710	15710	0
128	20240311	165700	480241440	15710	15710	15710	15710	0
129	20240311	165600	480241440	15710	15710	15710	15710	0
130	20240311	165500	480241440	15710	15710	15710	15710	0
131	20240311	165400	480241440	15710	15710	15710	15710	0
132	20240311	165300	480241440	15710	15710	15710	15710	0
133	20240311	165200	480241440	15710	15710	15710	15710	0
134	20240311	165100	480241440	15710	15710	15710	15710	0
135	20240311	165000	480241440	15710	15710	15710	15710	0
136	20240311	164900	480241440	15710	15710	15710	15710	0
137	20240311	164800	480241440	15710	15710	15710	15710	0
138	20240311	164700	480241440	15710	15710	15710	15710	0
139	20240311	164600	480241440	15710	15710	15710	15710	0
140	20240311	164500	480241440	15710	15710	15710	15710	0
141	20240311	164400	480241440	15710	15710	15710	15710	0
142	20240311	164300	480241440	15710	15710	15710	15710	0
143	20240311	164200	480241440	15710	15710	15710	15710	0
144	20240311	164100	480241440	15710	15710	15710	15710	0
145	20240311	164000	480241440	15710	15710	15710	15710	0
146	20240311	163900	480241440	15710	15710	15710	15710	0
147	20240311	163800	480241440	15710	15710	15710	15710	0
148	20240311	163700	480241440	15710	15710	15710	15710	0
149	20240311	163600	480241440	15710	15710	15710	15710	0
150	20240311	163500	480241440	15710	15710	15710	15710	0
151	20240311	163400	480241440	15710	15710	15710	15710	0
152	20240311	163300	480241440	15710	15710	15710	15710	1018
153	20240311	163200	480241440	15710	15710	15710	15710	0
154	20240311	163100	480241440	15710	15710	15710	15710	0
155	20240311	163000	480241440	15710	15710	15710	15710	0
156	20240311	162900	480241440	15710	15710	15710	15710	0
157	20240311	162800	480241440	15710	15710	15710	15710	0
158	20240311	162700	480241440	15710	15710	15710	15710	0
159	20240311	162600	480241440	15710	15710	15710	15710	0
160	20240311	162500	480241440	15710	15710	15710	15710	0
161	20240311	162400	480241440	15710	15710	15710	15710	0
162	20240311	162300	480241440	15710	15710	15710	15710	0
163	20240311	162200	480241440	15710	15710	15710	15710	0
164	20240311	162100	480241440	15710	15710	15710	15710	0
165	20240311	162000	480241440	15710	15710	15710	15710	0
166	20240311	161900	480241440	15710	15710	15710	15710	0
167	20240311	161800	480241440	15710	15710	15710	15710	0
168	20240311	161700	480241440	15710	15710	15710	15710	0
169	20240311	161600	480241440	15710	15710	15710	15710	0
170	20240311	161500	480241440	15710	15710	15710	15710	0
171	20240311	161400	480241440	15710	15710	15710	15710	0
172	20240311	161300	480241440	15710	15710	15710	15710	0
173	20240311	161200	480241440	15710	15710	15710	15710	0
174	20240311	161100	480241440	15710	15710	15710	15710	0
175	20240311	161000	480241440	15710	15710	15710	15710	0
176	20240311	160900	480241440	15710	15710	15710	15710	0
177	20240311	160800	480241440	15710	15710	15710	15710	0
178	20240311	160700	480241440	15710	15710	15710	15710	0
179	20240311	160600	480241440	15710	15710	15710	15710	0
180	20240311	160500	480241440	15710	15710	15710	15710	0
181	20240311	160400	480241440	15710	15710	15710	15710	0
182	20240311	160300	480241440	15710	15710	15710	15710	1018
183	20240311	160200	480241440	15710	15710	15710	15710	0
184	20240311	160100	480241440	15710	15710	15710	15710	0
185	20240311	160000	480241440	15710	15710	15710	15710	0
186	20240311	155900	480241440	15710	15710	15710	15710	0
187	20240311	155800	480241440	15710	15710	15710	15710	0
188	20240311	155700	480241440	15710	15710	15710	15710	0
189	20240311	155600	480241440	15710	15710	15710	15710	0
190	20240311	155500	480241440	15710	15710	15710	15710	0
191	20240311	155400	480241440	15710	15710	15710	15710	0
192	20240311	155300	480241440	15710	15710	15710	15710	0
193	20240311	155200	480241440	15710	15710	15710	15710	0
194	20240311	155100	480241440	15710	15710	15710	15710	0
195	20240311	155000	480241440	15710	15710	15710	15710	0
196	20240311	154900	480241440	15710	15710	15710	15710	0
197	20240311	154800	480241440	15710	15710	15710	15710	0
198	20240311	154700	480241440	15710	15710	15710	15710	0
199	20240311	154600	480241440	15710	15710	15710	15710	0
200	20240311	154500	480241440	15710	15710	15710	15710	0
201	20240311	154400	480241440	15710	15710	15710	15710	0
202	20240311	154300	480241440	15710	15710	15710	15710	0
203	20240311	154200	480241440	15710	15710	15710	15710	0
204	20240311	154100	480241440	15710	15710	15710	15710	0
205	20240311	154000	480241440	15710	15710	15710	15710	0
206	20240311	153900	480241440	15710	15710	15710	15710	0
207	20240311	153800	480241440	15710	15710	15710	15710	0
208	20240311	153700	480241440	15710	15710	15710	15710	0
209	20240311	153600	480241440	15710	15710	15710	15710	0
210	20240311	153500	480241440	15710	15710	15710	15710	0
211	20240311	153400	480241440	15710	15710	15710	15710	0
212	20240311	153300	480241440	15710	15710	15710	15710	1018
213	20240311	153200	480241440	15710	15710	15710	15710	0
214	20240311	153100	480241440	15710	15710	15710	15710	0
215	20240311	153000	480241440	15710	15710	15710	15710	1018
216	20240311	152900	464248660	15710	15710	15710	15710	0
217	20240311	152800	464248660	15710	15710	15710	15710	0
218	20240311	152700	464248660	15710	15710	15710	15710	0
219	20240311	152600	464248660	15710	15710	15710	15710	0
220	20240311	152500	464248660	15710	15710	15710	15710	0
221	20240311	152400	464248660	15710	15710	15710	15710	0
222	20240311	152300	464248660	15710	15710	15710	15710	0
223	20240311	152200	464248660	15710	15710	15710	15710	0
224	20240311	152100	464248660	15710	15710	15710	15710	0
225	20240311	152000	464248660	15710	15710	15710	15710	0
226	20240311	151900	464248660	15710	15690	15710	15660	161
227	20240311	151800	461721260	15680	15700	15700	15680	128
228	20240311	151700	459712560	15700	15690	15700	15690	109
229	20240311	151600	458001370	15690	15690	15690	15690	59
230	20240311	151500	457075660	15690	15680	15690	15660	298
231	20240311	151400	452405760	15690	15680	15690	15680	114
232	20240311	151300	450617500	15680	15650	15680	15650	79
233	20240311	151200	449379620	15650	15650	15650	15650	43
234	20240311	151100	448706670	15650	15650	15650	15650	0
235	20240311	151000	448706670	15650	15640	15650	15640	61
236	20240311	150900	447752090	15640	15640	15640	15640	12
237	20240311	150800	447564410	15650	15650	15650	15650	23
238	20240311	150700	447204460	15650	15650	15650	15650	0
239	20240311	150600	447204460	15650	15650	15650	15650	1
240	20240311	150500	447188810	15650	15650	15650	15650	24
241	20240311	150400	446813210	15670	15650	15670	15650	125
242	20240311	150300	444854840	15650	15650	15650	15650	76
243	20240311	150200	443665440	15650	15650	15650	15650	36
244	20240311	150100	443102040	15650	15640	15680	15640	124
245	20240311	150000	441159320	15650	15660	15660	15650	2
246	20240311	145900	441128010	15640	15650	15650	15640	62
247	20240311	145800	440157830	15640	15620	15640	15620	57
248	20240311	145700	439267380	15620	15620	15620	15620	0
249	20240311	145600	439267380	15620	15630	15630	15620	21
250	20240311	145500	438939350	15620	15620	15620	15620	37
251	20240311	145400	438361410	15610	15610	15610	15610	2
252	20240311	145300	438330190	15620	15610	15620	15610	2
253	20240311	145200	438298960	15610	15610	15610	15610	33
254	20240311	145100	437783830	15610	15610	15610	15610	2
255	20240311	145000	437752610	15610	15610	15610	15610	1
256	20240311	144900	437737000	15620	15610	15640	15610	3
257	20240311	144800	437690130	15600	15600	15600	15600	12
258	20240311	144700	437502930	15600	15600	15600	15600	16
259	20240311	144600	437253330	15650	15650	15650	15650	12
260	20240311	144500	437065530	15600	15590	15600	15590	141
261	20240311	144400	434866850	15590	15590	15590	15590	0
262	20240311	144300	434866850	15590	15590	15590	15590	11
263	20240311	144200	434695360	15590	15590	15590	15590	10
264	20240311	144100	434539460	15590	15590	15590	15590	0
265	20240311	144000	434539460	15590	15640	15670	15590	113
266	20240311	143900	432771990	15640	15600	15640	15590	1113
267	20240311	143800	415412150	15650	15650	15650	15650	32
268	20240311	143700	414911350	15610	15610	15610	15610	13
269	20240311	143600	414708420	15650	15610	15650	15610	62
270	20240311	143500	413738600	15600	15610	15610	15600	110
271	20240311	143400	412022000	15650	15650	15650	15650	0
272	20240311	143300	412022000	15650	15650	15650	15650	0
273	20240311	143200	412022000	15650	15650	15650	15650	0
274	20240311	143100	412022000	15650	15650	15650	15650	12
275	20240311	143000	411834200	15610	15620	15620	15610	276
276	20240311	142900	407523850	15630	15630	15630	15630	0
277	20240311	142800	407523850	15630	15630	15630	15630	12
278	20240311	142700	407336290	15630	15630	15630	15630	78
279	20240311	142600	406117150	15630	15640	15640	15630	62
280	20240311	142500	405147590	15640	15640	15650	15640	115
281	20240311	142400	403348960	15630	15640	15640	15630	147
282	20240311	142300	401050530	15650	15640	15650	15640	17
283	20240311	142200	400784600	15640	15650	15650	15640	87
284	20240311	142100	399423820	15650	15650	15650	15650	13
285	20240311	142000	399220370	15660	15660	15660	15660	0
286	20240311	141900	399220370	15660	15650	15660	15650	60
287	20240311	141800	398281360	15660	15660	15660	15660	74
288	20240311	141700	397122520	15660	15660	15660	15660	77
289	20240311	141600	395916700	15670	15670	15670	15670	19
290	20240311	141500	395618970	15670	15660	15670	15660	45
291	20240311	141400	394914000	15660	15660	15660	15660	65
292	20240311	141300	393896100	15660	15660	15660	15660	0
293	20240311	141200	393896100	15660	15660	15660	15660	65
294	20240311	141100	392878200	15670	15670	15670	15670	1
295	20240311	141000	392862530	15670	15670	15670	15670	44
296	20240311	140900	392173050	15670	15670	15670	15660	139
297	20240311	140800	389995770	15670	15670	15670	15670	1
298	20240311	140700	389980100	15670	15670	15670	15670	65
299	20240311	140600	388961550	15670	15670	15670	15670	75
300	20240311	140500	387786300	15670	15670	15670	15670	40
301	20240311	140400	387159500	15670	15660	15680	15660	202
302	20240311	140300	383995880	15650	15650	15650	15650	1
303	20240311	140200	383980230	15650	15660	15660	15650	62
304	20240311	140100	383009850	15670	15670	15670	15670	4
305	20240311	140000	382947170	15650	15650	15650	15650	0
306	20240311	135900	382947170	15650	15650	15650	15650	65
307	20240311	135800	381929920	15670	15670	15670	15670	1
308	20240311	135700	381914250	15670	15690	15690	15670	122
309	20240311	135600	380000830	15700	15700	15700	15700	24
310	20240311	135500	379624030	15700	15700	15700	15700	5
311	20240311	135400	379545530	15710	15700	15710	15700	90
312	20240311	135300	378132290	15710	15710	15710	15710	83
313	20240311	135200	376828360	15720	15730	15730	15720	329
314	20240311	135100	371656180	15730	15730	15730	15730	24
315	20240311	135000	371278660	15730	15720	15730	15720	103
316	20240311	134900	369658490	15720	15720	15720	15720	255
317	20240311	134800	365649890	15720	15720	15730	15720	348
318	20240311	134700	360178330	15730	15630	15730	15630	1313
319	20240311	134600	339569320	15660	15660	15660	15660	1
320	20240311	134500	339553660	15650	15640	15650	15640	155
321	20240311	134400	337128740	15600	15600	15600	15600	65
322	20240311	134300	336114740	15600	15600	15600	15600	0
323	20240311	134200	336114740	15600	15600	15600	15600	100
324	20240311	134100	334554740	15600	15600	15600	15600	66
325	20240311	134000	333525140	15600	15600	15600	15600	0
326	20240311	133900	333525140	15600	15600	15600	15600	65
327	20240311	133800	332511140	15600	15600	15600	15600	0
328	20240311	133700	332511140	15600	15600	15600	15600	0
329	20240311	133600	332511140	15600	15600	15600	15600	115
330	20240311	133500	330717140	15600	15600	15600	15600	0
331	20240311	133400	330717140	15600	15620	15620	15600	70
332	20240311	133300	329625040	15630	15630	15630	15630	0
333	20240311	133200	329625040	15630	15630	15630	15630	65
334	20240311	133100	328609090	15600	15640	15640	15600	111
335	20240311	133000	326876090	15600	15600	15600	15600	0
336	20240311	132900	326876090	15600	15600	15600	15600	65
337	20240311	132800	325862090	15650	15630	15650	15630	600
338	20240311	132700	316474270	15630	15630	15630	15630	67
339	20240311	132600	315427060	15600	15600	15600	15600	65
340	20240311	132500	314413060	15610	15610	15610	15610	10
341	20240311	132400	314256960	15610	15610	15610	15610	65
342	20240311	132300	313242310	15610	15610	15610	15610	0
343	20240311	132200	313242310	15610	15610	15610	15610	0
344	20240311	132100	313242310	15610	15630	15630	15610	129
345	20240311	132000	311227340	15610	15610	15610	15610	0
346	20240311	131900	311227340	15610	15610	15610	15610	66
347	20240311	131800	310197080	15620	15620	15620	15620	0
348	20240311	131700	310197080	15620	15620	15620	15620	50
349	20240311	131600	309416080	15630	15630	15630	15630	1
350	20240311	131500	309400450	15620	15620	15620	15620	20
351	20240311	131400	309088050	15620	15590	15620	15590	232
352	20240311	131300	305467110	15600	15600	15600	15600	0
353	20240311	131200	305467110	15600	15600	15600	15600	0
354	20240311	131100	305467110	15600	15600	15600	15600	65
355	20240311	131000	304453110	15600	15600	15600	15600	0
356	20240311	130900	304453110	15600	15600	15600	15600	66
357	20240311	130800	303423510	15590	15590	15590	15590	0
358	20240311	130700	303423510	15590	15590	15590	15590	18
359	20240311	130600	303142890	15590	15590	15590	15590	65
360	20240311	130500	302129540	15600	15600	15600	15600	0
361	20240311	130400	302129540	15600	15600	15600	15600	65
362	20240311	130300	301115540	15610	15610	15610	15610	8
363	20240311	130200	300990660	15620	15620	15620	15620	1
364	20240311	130100	300975040	15620	15620	15620	15620	1
365	20240311	130000	300959420	15640	15640	15640	15640	1
366	20240311	125900	300943780	15610	15610	15610	15610	0
367	20240311	125800	300943780	15610	15610	15610	15610	65
368	20240311	125700	299929130	15640	15640	15640	15640	42
369	20240311	125600	299272250	15640	15590	15640	15580	92
370	20240311	125500	297838220	15590	15590	15590	15590	39
371	20240311	125400	297230210	15590	15590	15590	15590	17
372	20240311	125300	296965180	15590	15590	15590	15590	65
373	20240311	125200	295951830	15580	15580	15580	15580	0
374	20240311	125100	295951830	15580	15580	15580	15580	65
375	20240311	125000	294939130	15580	15610	15610	15580	245
376	20240311	124900	291119790	15600	15600	15600	15600	0
377	20240311	124800	291119790	15600	15600	15600	15600	65
378	20240311	124700	290105790	15600	15600	15600	15600	0
379	20240311	124600	290105790	15600	15620	15640	15600	216
380	20240311	124500	286730580	15590	15590	15590	15590	0
381	20240311	124400	286730580	15590	15590	15590	15590	0
382	20240311	124300	286730580	15590	15630	15630	15590	66
383	20240311	124200	285701600	15590	15590	15590	15590	20
384	20240311	124100	285389800	15590	15590	15590	15590	65
385	20240311	124000	284376450	15630	15630	15630	15630	0
386	20240311	123900	284376450	15630	15580	15630	15580	302
387	20240311	123800	279669300	15580	15580	15580	15580	65
388	20240311	123700	278656600	15580	15580	15580	15580	0
389	20240311	123600	278656600	15580	15580	15580	15580	315
390	20240311	123500	273748900	15590	15590	15590	15590	0
391	20240311	123400	273748900	15590	15590	15590	15590	0
392	20240311	123300	273748900	15590	15590	15590	15590	45
393	20240311	123200	273047350	15590	15590	15590	15580	89
394	20240311	123100	271659930	15590	15580	15590	15580	68
395	20240311	123000	270600470	15590	15590	15590	15590	5
396	20240311	122900	270522520	15590	15590	15590	15590	6
397	20240311	122800	270428980	15590	15590	15590	15590	47
398	20240311	122700	269696250	15580	15580	15580	15580	0
399	20240311	122600	269696250	15580	15580	15580	15580	128
400	20240311	122500	267702010	15590	15590	15590	15590	0
401	20240311	122400	267702010	15590	15590	15590	15590	72
402	20240311	122300	266579530	15590	15590	15590	15590	11
403	20240311	122200	266408040	15610	15610	15610	15610	2
404	20240311	122100	266376820	15610	15590	15610	15580	161
405	20240311	122000	263866820	15600	15600	15600	15600	5
406	20240311	121900	263788820	15580	15580	15580	15580	0
407	20240311	121800	263788820	15580	15580	15580	15580	65
408	20240311	121700	262776120	15610	15610	15610	15610	44
409	20240311	121600	262089280	15580	15580	15580	15580	0
410	20240311	121500	262089280	15580	15610	15610	15580	67
411	20240311	121400	261045360	15590	15590	15590	15590	0
412	20240311	121300	261045360	15590	15590	15590	15590	68
413	20240311	121200	259985240	15590	15590	15590	15590	0
414	20240311	121100	259985240	15590	15590	15590	15590	0
415	20240311	121000	259985240	15590	15590	15590	15590	65
416	20240311	120900	258971890	15610	15610	15610	15610	0
417	20240311	120800	258971890	15610	15610	15610	15610	17
418	20240311	120700	258706520	15610	15610	15610	15610	18
419	20240311	120600	258425540	15610	15610	15610	15610	41
420	20240311	120500	257785530	15590	15590	15590	15590	65
421	20240311	120400	256772180	15600	15600	15600	15600	0
422	20240311	120300	256772180	15600	15610	15610	15600	80
423	20240311	120200	255524030	15600	15600	15600	15600	0
424	20240311	120100	255524030	15600	15600	15600	15600	69
425	20240311	120000	254447630	15580	15580	15580	15580	84
426	20240311	115900	253138910	15600	15600	15600	15600	7
427	20240311	115800	253029710	15600	15600	15600	15580	108
428	20240311	115700	251346210	15580	15580	15580	15580	0
429	20240311	115600	251346210	15580	15580	15580	15580	0
430	20240311	115500	251346210	15580	15580	15580	15580	65
431	20240311	115400	250333510	15570	15570	15580	15570	106
432	20240311	115300	248683060	15570	15610	15610	15570	128
433	20240311	115200	246688870	15610	15610	15610	15610	0
434	20240311	115100	246688870	15610	15610	15610	15610	1
435	20240311	115000	246673260	15570	15570	15570	15570	166
436	20240311	114900	244088640	15570	15570	15570	15570	0
437	20240311	114800	244088640	15570	15610	15610	15570	189
438	20240311	114700	241142490	15620	15620	15620	15620	10
439	20240311	114600	240986290	15600	15600	15600	15600	0
440	20240311	114500	240986290	15600	15600	15600	15600	448
441	20240311	114400	233997490	15600	15600	15600	15600	100
442	20240311	114300	232437490	15600	15600	15600	15600	65
443	20240311	114200	231423490	15610	15610	15610	15610	59
444	20240311	114100	230502500	15610	15610	15610	15610	0
445	20240311	114000	230502500	15610	15610	15610	15610	65
446	20240311	113900	229487850	15600	15600	15600	15600	0
447	20240311	113800	229487850	15600	15600	15600	15600	0
448	20240311	113700	229487850	15600	15610	15610	15600	69
449	20240311	113600	228411420	15610	15610	15610	15610	0
450	20240311	113500	228411420	15610	15600	15610	15600	209
451	20240311	113400	225150580	15610	15610	15610	15610	15
452	20240311	113300	224916430	15610	15610	15610	15610	0
453	20240311	113200	224916430	15610	15620	15620	15610	101
454	20240311	113100	223338840	15620	15620	15620	15620	0
455	20240311	113000	223338840	15620	15600	15620	15600	98
456	20240311	112900	221809400	15580	15580	15580	15580	0
457	20240311	112800	221809400	15580	15580	15580	15580	0
458	20240311	112700	221809400	15580	15580	15580	15580	98
459	20240311	112600	220282560	15580	15580	15580	15580	3
460	20240311	112500	220235820	15580	15580	15580	15580	30
461	20240311	112400	219768420	15620	15610	15620	15610	5
462	20240311	112300	219690330	15590	15590	15590	15590	0
463	20240311	112200	219690330	15590	15600	15600	15590	289
464	20240311	112100	215183920	15600	15600	15600	15600	0
465	20240311	112000	215183920	15600	15600	15600	15600	65
466	20240311	111900	214169920	15610	15610	15610	15610	53
467	20240311	111800	213342590	15610	15610	15610	15610	10
468	20240311	111700	213186490	15610	15610	15610	15610	15
469	20240311	111600	212952340	15610	15610	15610	15610	3
470	20240311	111500	212905510	15610	15620	15620	15610	53
471	20240311	111400	212078160	15610	15610	15610	15610	0
472	20240311	111300	212078160	15610	15610	15610	15610	18
473	20240311	111200	211797180	15600	15600	15600	15600	65
474	20240311	111100	210783180	15600	15600	15600	15600	235
475	20240311	111000	207117180	15590	15590	15590	15590	65
476	20240311	110900	206103830	15590	15590	15590	15590	96
477	20240311	110800	204607190	15590	15590	15590	15590	2
478	20240311	110700	204576010	15570	15590	15590	15570	523
479	20240311	110600	196428350	15590	15590	15590	15590	5
480	20240311	110500	196350400	15580	15590	15590	15580	44
481	20240311	110400	195664620	15600	15600	15600	15600	8
482	20240311	110300	195539820	15600	15600	15600	15600	8
483	20240311	110200	195415020	15600	15610	15610	15600	16
484	20240311	110100	195165400	15600	15600	15600	15600	0
485	20240311	110000	195165400	15600	15610	15610	15600	51
486	20240311	105900	194369350	15620	15620	15620	15620	10
487	20240311	105800	194213150	15620	15620	15620	15620	28
488	20240311	105700	193775790	15620	15640	15640	15620	20
489	20240311	105600	193463170	15620	15620	15620	15620	8
490	20240311	105500	193338210	15620	15600	15620	15600	17
491	20240311	105400	193072690	15600	15620	15620	15600	69
492	20240311	105300	191996190	15620	15620	15620	15620	36
493	20240311	105200	191433870	15620	15620	15620	15620	10
494	20240311	105100	191277670	15620	15590	15620	15590	464
495	20240311	105000	184042980	15590	15600	15600	15590	69
496	20240311	104900	182967260	15600	15600	15600	15600	23
497	20240311	104800	182608460	15600	15600	15600	15600	16
498	20240311	104700	182358860	15600	15600	15600	15580	188
499	20240311	104600	179427920	15600	15590	15600	15590	110
500	20240311	104500	177713010	15600	15600	15600	15590	54
501	20240311	104400	176871030	15590	15600	15600	15590	77
502	20240311	104300	175670480	15600	15600	15600	15590	165
503	20240311	104200	173097540	15590	15610	15610	15590	116
504	20240311	104100	171288960	15610	15620	15620	15600	239
505	20240311	104000	167558770	15620	15620	15620	15610	14
506	20240311	103900	167340140	15620	15620	15620	15620	49
507	20240311	103800	166574760	15620	15620	15620	15620	0
508	20240311	103700	166574760	15620	15620	15620	15620	65
509	20240311	103600	165559460	15610	15610	15610	15610	52
510	20240311	103500	164747740	15610	15610	15610	15610	7
511	20240311	103400	164638470	15610	15640	15640	15610	7
512	20240311	103300	164529170	15600	15640	15640	15600	30
513	20240311	103200	164060570	15640	15650	15650	15640	45
514	20240311	103100	163356610	15650	15650	15650	15650	70
515	20240311	103000	162261110	15640	15630	15650	15630	130
516	20240311	102900	160227890	15630	15670	15670	15630	446
517	20240311	102800	153254020	15670	15670	15670	15670	243
518	20240311	102700	149446210	15670	15680	15680	15670	198
519	20240311	102600	146343420	15680	15680	15680	15680	14
520	20240311	102500	146123900	15680	15690	15690	15680	54
521	20240311	102400	145276750	15690	15700	15700	15690	56
522	20240311	102300	144398020	15700	15700	15700	15700	13
523	20240311	102200	144193920	15690	15700	15700	15690	83
524	20240311	102100	142891470	15700	15700	15700	15700	13
525	20240311	102000	142687370	15700	15710	15710	15700	17
526	20240311	101900	142420340	15690	15700	15710	15690	180
527	20240311	101800	139594880	15710	15710	15710	15710	25
528	20240311	101700	139202130	15710	15710	15710	15710	35
529	20240311	101600	138652280	15710	15700	15710	15700	110
530	20240311	101500	136925180	15700	15700	15700	15700	64
531	20240311	101400	135920380	15710	15710	15710	15710	6
532	20240311	101300	135826120	15690	15690	15690	15690	129
533	20240311	101200	133802110	15710	15710	15710	15710	205
534	20240311	101100	130581560	15710	15710	15710	15710	2
535	20240311	101000	130550140	15710	15700	15710	15700	18
536	20240311	100900	130267390	15710	15710	15710	15710	83
537	20240311	100800	128963460	15710	15700	15710	15700	62
538	20240311	100700	127989550	15700	15690	15700	15690	174
539	20240311	100600	125257760	15690	15690	15690	15690	8
540	20240311	100500	125132240	15690	15680	15690	15680	29
541	20240311	100400	124677320	15670	15680	15680	15660	125
542	20240311	100300	122718570	15680	15680	15680	15680	15
543	20240311	100200	122483370	15680	15670	15680	15670	71
544	20240311	100100	121370630	15670	15660	15680	15650	175
545	20240311	100000	118629410	15660	15600	15660	15600	1760
546	20240311	095900	91110940	15600	15600	15600	15600	100
547	20240311	095800	89550940	15570	15570	15570	15570	0
548	20240311	095700	89550940	15570	15570	15570	15570	0
549	20240311	095600	89550940	15570	15570	15570	15570	8
550	20240311	095500	89426380	15570	15570	15570	15570	140
551	20240311	095400	87246580	15570	15570	15570	15570	0
552	20240311	095300	87246580	15570	15600	15600	15570	118
553	20240311	095200	85409170	15600	15600	15600	15600	12
554	20240311	095100	85221970	15610	15610	15610	15610	0
555	20240311	095000	85221970	15610	15620	15620	15610	55
556	20240311	094900	84363070	15620	15620	15620	15620	1
557	20240311	094800	84347450	15620	15620	15620	15620	0
558	20240311	094700	84347450	15620	15610	15620	15610	104
559	20240311	094600	82723970	15610	15610	15610	15610	0
560	20240311	094500	82723970	15610	15610	15610	15610	0
561	20240311	094400	82723970	15610	15610	15610	15550	37
562	20240311	094300	82146760	15550	15570	15570	15550	64
563	20240311	094200	81150880	15600	15600	15600	15600	16
564	20240311	094100	80901280	15600	15610	15620	15600	639
565	20240311	094000	70932460	15620	15610	15620	15600	31
566	20240311	093900	70448550	15610	15620	15620	15610	38
567	20240311	093800	69855300	15620	15620	15620	15620	225
568	20240311	093700	66340800	15630	15660	15660	15620	108
569	20240311	093600	64652220	15660	15620	15660	15620	225
570	20240311	093500	61137670	15650	15580	15650	15580	536
571	20240311	093400	52762930	15580	15560	15580	15560	133
572	20240311	093300	50690870	15560	15540	15560	15540	84
573	20240311	093200	49384930	15540	15530	15540	15520	91
574	20240311	093100	47971530	15530	15530	15530	15530	105
575	20240311	093000	46340880	15530	15500	15530	15500	264
576	20240311	092900	42247290	15500	15450	15500	15450	398
577	20240311	092800	36085400	15450	15450	15450	15450	20
578	20240311	092700	35776400	15450	15450	15450	15450	59
579	20240311	092600	34864850	15450	15440	15450	15440	30
580	20240311	092500	34401550	15430	15430	15430	15430	78
581	20240311	092400	33198010	15420	15430	15430	15420	125
582	20240311	092300	31269310	15410	15430	15430	15410	31
583	20240311	092200	30791000	15440	15440	15440	15440	4
584	20240311	092100	30729240	15440	15440	15440	15440	0
585	20240311	092000	30729240	15440	15440	15440	15440	7
586	20240311	091900	30621160	15440	15440	15440	15440	101
587	20240311	091800	29061720	15440	15430	15440	15430	106
588	20240311	091700	27425520	15430	15410	15430	15390	594
589	20240311	091600	18276110	15410	15410	15410	15410	1
590	20240311	091500	18260700	15400	15400	15400	15400	0
591	20240311	091400	18260700	15400	15420	15420	15400	6
592	20240311	091300	18168280	15420	15420	15420	15420	7
593	20240311	091200	18060340	15420	15390	15420	15390	11
594	20240311	091100	17891020	15390	15390	15390	15390	7
595	20240311	091000	17783290	15390	15430	15430	15390	5
596	20240311	090900	17706300	15400	15420	15420	15400	180
597	20240311	090800	14931420	15420	15420	15420	15420	0
598	20240311	090700	14931420	15420	15420	15420	15420	1
599	20240311	090600	14916000	15420	15420	15420	15420	0
600	20240311	090500	14916000	15420	15420	15420	15420	0
601	20240311	090400	14916000	15420	15430	15430	15420	200
602	20240311	090300	11831890	15420	15420	15580	15420	329
603	20240311	090200	6727780	15450	15450	15490	15450	153
604	20240311	090100	4363890	15450	15450	15450	15450	0
605	20240311	090000	4363890	15450	15420	15450	15420	283