KissMeData/069080/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	194500	1365979030	15860	15860	15860	15860	1308
3	20240321	194400	1365979030	15860	15860	15860	15860	0
4	20240321	194300	1365979030	15860	15860	15860	15860	0
5	20240321	194200	1365979030	15860	15860	15860	15860	0
6	20240321	194100	1365979030	15860	15860	15860	15860	0
7	20240321	194000	1365979030	15860	15860	15860	15860	0
8	20240321	193900	1365979030	15860	15860	15860	15860	0
9	20240321	193800	1365979030	15860	15860	15860	15860	0
10	20240321	193700	1365979030	15860	15860	15860	15860	0
11	20240321	193600	1365979030	15860	15860	15860	15860	0
12	20240321	193500	1365979030	15860	15860	15860	15860	0
13	20240321	193400	1365979030	15860	15860	15860	15860	0
14	20240321	193300	1365979030	15860	15860	15860	15860	0
15	20240321	193200	1365979030	15860	15860	15860	15860	0
16	20240321	193100	1365979030	15860	15860	15860	15860	0
17	20240321	193000	1365979030	15860	15860	15860	15860	0
18	20240321	192900	1365979030	15860	15860	15860	15860	0
19	20240321	192800	1365979030	15860	15860	15860	15860	0
20	20240321	192700	1365979030	15860	15860	15860	15860	0
21	20240321	192600	1365979030	15860	15860	15860	15860	0
22	20240321	192500	1365979030	15860	15860	15860	15860	0
23	20240321	192400	1365979030	15860	15860	15860	15860	0
24	20240321	192300	1365979030	15860	15860	15860	15860	0
25	20240321	192200	1365979030	15860	15860	15860	15860	0
26	20240321	192100	1365979030	15860	15860	15860	15860	0
27	20240321	192000	1365979030	15860	15860	15860	15860	0
28	20240321	191900	1365979030	15860	15860	15860	15860	0
29	20240321	191800	1365979030	15860	15860	15860	15860	0
30	20240321	191700	1365979030	15860	15860	15860	15860	0
31	20240321	191600	1365979030	15860	15860	15860	15860	0
32	20240321	191500	1365979030	15860	15860	15860	15860	1308
33	20240321	191400	1365979030	15860	15860	15860	15860	0
34	20240321	191300	1365979030	15860	15860	15860	15860	0
35	20240321	191200	1365979030	15860	15860	15860	15860	0
36	20240321	191100	1365979030	15860	15860	15860	15860	0
37	20240321	191000	1365979030	15860	15860	15860	15860	0
38	20240321	190900	1365979030	15860	15860	15860	15860	0
39	20240321	190800	1365979030	15860	15860	15860	15860	0
40	20240321	190700	1365979030	15860	15860	15860	15860	0
41	20240321	190600	1365979030	15860	15860	15860	15860	0
42	20240321	190500	1365979030	15860	15860	15860	15860	0
43	20240321	190400	1365979030	15860	15860	15860	15860	0
44	20240321	190300	1365979030	15860	15860	15860	15860	0
45	20240321	190200	1365979030	15860	15860	15860	15860	0
46	20240321	190100	1365979030	15860	15860	15860	15860	0
47	20240321	190000	1365979030	15860	15860	15860	15860	0
48	20240321	185900	1365979030	15860	15860	15860	15860	0
49	20240321	185800	1365979030	15860	15860	15860	15860	0
50	20240321	185700	1365979030	15860	15860	15860	15860	0
51	20240321	185600	1365979030	15860	15860	15860	15860	0
52	20240321	185500	1365979030	15860	15860	15860	15860	0
53	20240321	185400	1365979030	15860	15860	15860	15860	0
54	20240321	185300	1365979030	15860	15860	15860	15860	0
55	20240321	185200	1365979030	15860	15860	15860	15860	0
56	20240321	185100	1365979030	15860	15860	15860	15860	0
57	20240321	185000	1365979030	15860	15860	15860	15860	0
58	20240321	184900	1365979030	15860	15860	15860	15860	0
59	20240321	184800	1365979030	15860	15860	15860	15860	0
60	20240321	184700	1365979030	15860	15860	15860	15860	0
61	20240321	184600	1365979030	15860	15860	15860	15860	0
62	20240321	184500	1365979030	15860	15860	15860	15860	1308
63	20240321	184400	1365979030	15860	15860	15860	15860	0
64	20240321	184300	1365979030	15860	15860	15860	15860	0
65	20240321	184200	1365979030	15860	15860	15860	15860	0
66	20240321	184100	1365979030	15860	15860	15860	15860	0
67	20240321	184000	1365979030	15860	15860	15860	15860	0
68	20240321	183900	1365979030	15860	15860	15860	15860	0
69	20240321	183800	1365979030	15860	15860	15860	15860	0
70	20240321	183700	1365979030	15860	15860	15860	15860	0
71	20240321	183600	1365979030	15860	15860	15860	15860	0
72	20240321	183500	1365979030	15860	15860	15860	15860	0
73	20240321	183400	1365979030	15860	15860	15860	15860	0
74	20240321	183300	1365979030	15860	15860	15860	15860	0
75	20240321	183200	1365979030	15860	15860	15860	15860	0
76	20240321	183100	1365979030	15860	15860	15860	15860	0
77	20240321	183000	1365979030	15860	15860	15860	15860	0
78	20240321	182900	1365979030	15860	15860	15860	15860	0
79	20240321	182800	1365979030	15860	15860	15860	15860	0
80	20240321	182700	1365979030	15860	15860	15860	15860	0
81	20240321	182600	1365979030	15860	15860	15860	15860	0
82	20240321	182500	1365979030	15860	15860	15860	15860	0
83	20240321	182400	1365979030	15860	15860	15860	15860	0
84	20240321	182300	1365979030	15860	15860	15860	15860	0
85	20240321	182200	1365979030	15860	15860	15860	15860	0
86	20240321	182100	1365979030	15860	15860	15860	15860	0
87	20240321	182000	1365979030	15860	15860	15860	15860	0
88	20240321	181900	1365979030	15860	15860	15860	15860	0
89	20240321	181800	1365979030	15860	15860	15860	15860	0
90	20240321	181700	1365979030	15860	15860	15860	15860	0
91	20240321	181600	1365979030	15860	15860	15860	15860	0
92	20240321	181500	1365979030	15860	15860	15860	15860	1308
93	20240321	181400	1365979030	15860	15860	15860	15860	0
94	20240321	181300	1365979030	15860	15860	15860	15860	0
95	20240321	181200	1365979030	15860	15860	15860	15860	0
96	20240321	181100	1365979030	15860	15860	15860	15860	0
97	20240321	181000	1365979030	15860	15860	15860	15860	0
98	20240321	180900	1365979030	15860	15860	15860	15860	0
99	20240321	180800	1365979030	15860	15860	15860	15860	0
100	20240321	180700	1365979030	15860	15860	15860	15860	0
101	20240321	180600	1365979030	15860	15860	15860	15860	0
102	20240321	180500	1365979030	15860	15860	15860	15860	0
103	20240321	180400	1365979030	15860	15860	15860	15860	0
104	20240321	180300	1365979030	15860	15860	15860	15860	0
105	20240321	180200	1365979030	15860	15860	15860	15860	0
106	20240321	180100	1365979030	15860	15860	15860	15860	0
107	20240321	180000	1365979030	15860	15860	15860	15860	0
108	20240321	175900	1365979030	15860	15860	15860	15860	0
109	20240321	175800	1365979030	15860	15860	15860	15860	0
110	20240321	175700	1365979030	15860	15860	15860	15860	0
111	20240321	175600	1365979030	15860	15860	15860	15860	0
112	20240321	175500	1365979030	15860	15860	15860	15860	0
113	20240321	175400	1365979030	15860	15860	15860	15860	0
114	20240321	175300	1365979030	15860	15860	15860	15860	0
115	20240321	175200	1365979030	15860	15860	15860	15860	0
116	20240321	175100	1365979030	15860	15860	15860	15860	0
117	20240321	175000	1365979030	15860	15860	15860	15860	0
118	20240321	174900	1365979030	15860	15860	15860	15860	0
119	20240321	174800	1365979030	15860	15860	15860	15860	0
120	20240321	174700	1365979030	15860	15860	15860	15860	0
121	20240321	174600	1365979030	15860	15860	15860	15860	0
122	20240321	174500	1365979030	15860	15860	15860	15860	1308
123	20240321	174400	1365979030	15860	15860	15860	15860	0
124	20240321	174300	1365979030	15860	15860	15860	15860	0
125	20240321	174200	1365979030	15860	15860	15860	15860	0
126	20240321	174100	1365979030	15860	15860	15860	15860	0
127	20240321	174000	1365979030	15860	15860	15860	15860	0
128	20240321	173900	1365979030	15860	15860	15860	15860	0
129	20240321	173800	1365979030	15860	15860	15860	15860	0
130	20240321	173700	1365979030	15860	15860	15860	15860	0
131	20240321	173600	1365979030	15860	15860	15860	15860	0
132	20240321	173500	1365979030	15860	15860	15860	15860	0
133	20240321	173400	1365979030	15860	15860	15860	15860	0
134	20240321	173300	1365979030	15860	15860	15860	15860	0
135	20240321	173200	1365979030	15860	15860	15860	15860	0
136	20240321	173100	1365979030	15860	15860	15860	15860	0
137	20240321	173000	1365979030	15860	15860	15860	15860	0
138	20240321	172900	1365979030	15860	15860	15860	15860	0
139	20240321	172800	1365979030	15860	15860	15860	15860	0
140	20240321	172700	1365979030	15860	15860	15860	15860	0
141	20240321	172600	1365979030	15860	15860	15860	15860	0
142	20240321	172500	1365979030	15860	15860	15860	15860	0
143	20240321	172400	1365979030	15860	15860	15860	15860	0
144	20240321	172300	1365979030	15860	15860	15860	15860	0
145	20240321	172200	1365979030	15860	15860	15860	15860	0
146	20240321	172100	1365979030	15860	15860	15860	15860	0
147	20240321	172000	1365979030	15860	15860	15860	15860	0
148	20240321	171900	1365979030	15860	15860	15860	15860	0
149	20240321	171800	1365979030	15860	15860	15860	15860	0
150	20240321	171700	1365979030	15860	15860	15860	15860	0
151	20240321	171600	1365979030	15860	15860	15860	15860	0
152	20240321	171500	1365979030	15860	15860	15860	15860	1308
153	20240321	171400	1365979030	15860	15860	15860	15860	0
154	20240321	171300	1365979030	15860	15860	15860	15860	0
155	20240321	171200	1365979030	15860	15860	15860	15860	0
156	20240321	171100	1365979030	15860	15860	15860	15860	0
157	20240321	171000	1365979030	15860	15860	15860	15860	0
158	20240321	170900	1365979030	15860	15860	15860	15860	0
159	20240321	170800	1365979030	15860	15860	15860	15860	0
160	20240321	170700	1365979030	15860	15860	15860	15860	0
161	20240321	170600	1365979030	15860	15860	15860	15860	0
162	20240321	170500	1365979030	15860	15860	15860	15860	0
163	20240321	170400	1365979030	15860	15860	15860	15860	0
164	20240321	170300	1365979030	15860	15860	15860	15860	0
165	20240321	170200	1365979030	15860	15860	15860	15860	0
166	20240321	170100	1365979030	15860	15860	15860	15860	0
167	20240321	170000	1365979030	15860	15860	15860	15860	0
168	20240321	165900	1365979030	15860	15860	15860	15860	0
169	20240321	165800	1365979030	15860	15860	15860	15860	0
170	20240321	165700	1365979030	15860	15860	15860	15860	0
171	20240321	165600	1365979030	15860	15860	15860	15860	0
172	20240321	165500	1365979030	15860	15860	15860	15860	0
173	20240321	165400	1365979030	15860	15860	15860	15860	0
174	20240321	165300	1365979030	15860	15860	15860	15860	0
175	20240321	165200	1365979030	15860	15860	15860	15860	0
176	20240321	165100	1365979030	15860	15860	15860	15860	0
177	20240321	165000	1365979030	15860	15860	15860	15860	0
178	20240321	164900	1365979030	15860	15860	15860	15860	0
179	20240321	164800	1365979030	15860	15860	15860	15860	0
180	20240321	164700	1365979030	15860	15860	15860	15860	0
181	20240321	164600	1365979030	15860	15860	15860	15860	0
182	20240321	164500	1365979030	15860	15860	15860	15860	1308
183	20240321	164400	1365979030	15860	15860	15860	15860	0
184	20240321	164300	1365979030	15860	15860	15860	15860	0
185	20240321	164200	1365979030	15860	15860	15860	15860	0
186	20240321	164100	1365979030	15860	15860	15860	15860	0
187	20240321	164000	1365979030	15860	15860	15860	15860	0
188	20240321	163900	1365979030	15860	15860	15860	15860	0
189	20240321	163800	1365979030	15860	15860	15860	15860	0
190	20240321	163700	1365979030	15860	15860	15860	15860	0
191	20240321	163600	1365979030	15860	15860	15860	15860	0
192	20240321	163500	1365979030	15860	15860	15860	15860	0
193	20240321	163400	1365979030	15860	15860	15860	15860	0
194	20240321	163300	1365979030	15860	15860	15860	15860	0
195	20240321	163200	1365979030	15860	15860	15860	15860	0
196	20240321	163100	1365979030	15860	15860	15860	15860	0
197	20240321	163000	1365979030	15860	15860	15860	15860	0
198	20240321	162900	1365979030	15860	15860	15860	15860	0
199	20240321	162800	1365979030	15860	15860	15860	15860	0
200	20240321	162700	1365979030	15860	15860	15860	15860	0
201	20240321	162600	1365979030	15860	15860	15860	15860	0
202	20240321	162500	1365979030	15860	15860	15860	15860	0
203	20240321	162400	1365979030	15860	15860	15860	15860	0
204	20240321	162300	1365979030	15860	15860	15860	15860	0
205	20240321	162200	1365979030	15860	15860	15860	15860	0
206	20240321	162100	1365979030	15860	15860	15860	15860	0
207	20240321	162000	1365979030	15860	15860	15860	15860	0
208	20240321	161900	1365979030	15860	15860	15860	15860	0
209	20240321	161800	1365979030	15860	15860	15860	15860	0
210	20240321	161700	1365979030	15860	15860	15860	15860	0
211	20240321	161600	1365979030	15860	15860	15860	15860	0
212	20240321	161500	1365979030	15860	15860	15860	15860	1308
213	20240321	161400	1365979030	15860	15860	15860	15860	0
214	20240321	161300	1365979030	15860	15860	15860	15860	0
215	20240321	161200	1365979030	15860	15860	15860	15860	0
216	20240321	161100	1365979030	15860	15860	15860	15860	0
217	20240321	161000	1365979030	15860	15860	15860	15860	0
218	20240321	160900	1365979030	15860	15860	15860	15860	0
219	20240321	160800	1365979030	15860	15860	15860	15860	0
220	20240321	160700	1365979030	15860	15860	15860	15860	0
221	20240321	160600	1365979030	15860	15860	15860	15860	0
222	20240321	160500	1365979030	15860	15860	15860	15860	0
223	20240321	160400	1365979030	15860	15860	15860	15860	0
224	20240321	160300	1365979030	15860	15860	15860	15860	0
225	20240321	160200	1365979030	15860	15860	15860	15860	0
226	20240321	160100	1365979030	15860	15860	15860	15860	0
227	20240321	160000	1365979030	15860	15860	15860	15860	0
228	20240321	155900	1365979030	15860	15860	15860	15860	0
229	20240321	155800	1365979030	15860	15860	15860	15860	0
230	20240321	155700	1365979030	15860	15860	15860	15860	0
231	20240321	155600	1365979030	15860	15860	15860	15860	0
232	20240321	155500	1365979030	15860	15860	15860	15860	0
233	20240321	155400	1365979030	15860	15860	15860	15860	0
234	20240321	155300	1365979030	15860	15860	15860	15860	0
235	20240321	155200	1365979030	15860	15860	15860	15860	0
236	20240321	155100	1365979030	15860	15860	15860	15860	0
237	20240321	155000	1365979030	15860	15860	15860	15860	0
238	20240321	154900	1365979030	15860	15860	15860	15860	0
239	20240321	154800	1365979030	15860	15860	15860	15860	0
240	20240321	154700	1365979030	15860	15860	15860	15860	0
241	20240321	154600	1365979030	15860	15860	15860	15860	0
242	20240321	154500	1365979030	15860	15860	15860	15860	1308
243	20240321	154400	1365979030	15860	15860	15860	15860	0
244	20240321	154300	1365979030	15860	15860	15860	15860	0
245	20240321	154200	1365979030	15860	15860	15860	15860	0
246	20240321	154100	1365979030	15860	15860	15860	15860	0
247	20240321	154000	1365979030	15860	15860	15860	15860	0
248	20240321	153900	1365979030	15860	15860	15860	15860	0
249	20240321	153800	1365979030	15860	15860	15860	15860	0
250	20240321	153700	1365979030	15860	15860	15860	15860	0
251	20240321	153600	1365979030	15860	15860	15860	15860	0
252	20240321	153500	1365979030	15860	15860	15860	15860	0
253	20240321	153400	1365979030	15860	15860	15860	15860	0
254	20240321	153300	1365979030	15860	15860	15860	15860	0
255	20240321	153200	1365979030	15860	15860	15860	15860	0
256	20240321	153100	1365979030	15860	15860	15860	15860	0
257	20240321	153000	1365979030	15860	15860	15860	15860	1308
258	20240321	152900	1345234150	15900	15900	15900	15900	0
259	20240321	152800	1345234150	15900	15900	15900	15900	0
260	20240321	152700	1345234150	15900	15900	15900	15900	0
261	20240321	152600	1345234150	15900	15900	15900	15900	0
262	20240321	152500	1345234150	15900	15900	15900	15900	0
263	20240321	152400	1345234150	15900	15900	15900	15900	0
264	20240321	152300	1345234150	15900	15900	15900	15900	0
265	20240321	152200	1345234150	15900	15900	15900	15900	0
266	20240321	152100	1345234150	15900	15900	15900	15900	0
267	20240321	152000	1345234150	15900	15900	15900	15900	0
268	20240321	151900	1345234150	15900	15870	15900	15870	18
269	20240321	151800	1344948340	15900	15890	15900	15890	43
270	20240321	151700	1344264990	15860	15880	15890	15860	1186
271	20240321	151600	1325448340	15890	15880	15890	15880	75
272	20240321	151500	1324256930	15880	15890	15890	15880	337
273	20240321	151400	1318904520	15880	15890	15890	15880	56
274	20240321	151300	1318014800	15890	15890	15890	15880	754
275	20240321	151200	1306040450	15880	15900	15900	15880	63
276	20240321	151100	1305039550	15900	15900	15900	15880	119
277	20240321	151000	1303147620	15900	15880	15900	15880	84
278	20240321	150900	1301812040	15880	15890	15900	15880	80
279	20240321	150800	1300540750	15900	15880	15900	15880	89
280	20240321	150700	1299126210	15900	15900	15900	15880	132
281	20240321	150600	1297028350	15900	15900	15900	15900	42
282	20240321	150500	1296360550	15900	15890	15900	15890	94
283	20240321	150400	1294866480	15890	15890	15890	15890	122
284	20240321	150300	1292927900	15890	15890	15890	15890	44
285	20240321	150200	1292228740	15890	15890	15890	15890	95
286	20240321	150100	1290719190	15890	15890	15890	15870	94
287	20240321	150000	1289225750	15890	15880	15890	15880	195
288	20240321	145900	1286128730	15880	15880	15890	15870	533
289	20240321	145800	1277666650	15880	15880	15890	15880	231
290	20240321	145700	1273997530	15890	15880	15890	15880	211
291	20240321	145600	1270646440	15890	15880	15890	15880	433
292	20240321	145500	1263769570	15890	15930	15930	15890	192
293	20240321	145400	1260716210	15930	15870	15930	15870	213
294	20240321	145300	1257332560	15930	15880	15930	15860	404
295	20240321	145200	1250915470	15880	15940	15940	15870	247
296	20240321	145100	1246988870	15870	15880	15940	15860	1212
297	20240321	145000	1227747090	15920	15900	15920	15880	489
298	20240321	144900	1219978410	15900	15940	15940	15900	168
299	20240321	144800	1217305570	15900	15880	15900	15880	203
300	20240321	144700	1214079610	15890	15880	15890	15880	313
301	20240321	144600	1209108330	15880	15880	15890	15880	424
302	20240321	144500	1202374180	15880	15890	15890	15880	114
303	20240321	144400	1200563450	15890	15890	15890	15880	160
304	20240321	144300	1198021790	15890	15890	15890	15880	481
305	20240321	144200	1190382680	15890	15890	15890	15890	146
306	20240321	144100	1188062740	15890	15890	15890	15880	263
307	20240321	144000	1183885450	15880	15890	15890	15880	245
308	20240321	143900	1179994020	15880	15890	15890	15880	178
309	20240321	143800	1177166760	15900	15900	15900	15900	106
310	20240321	143700	1175481360	15900	15880	15900	15880	459
311	20240321	143600	1168191100	15900	15880	15900	15880	202
312	20240321	143500	1164982520	15900	15890	15900	15890	156
313	20240321	143400	1162502850	15890	15930	15930	15890	173
314	20240321	143300	1159751300	15890	15930	15940	15890	407
315	20240321	143200	1153279410	15930	15890	15930	15890	398
316	20240321	143100	1146947730	15900	15900	15900	15900	157
317	20240321	143000	1144451430	15890	15900	15910	15890	255
318	20240321	142900	1140397400	15890	15900	15900	15890	100
319	20240321	142800	1138807540	15900	15900	15900	15900	82
320	20240321	142700	1137503740	15900	15920	15920	15900	60
321	20240321	142600	1136549160	15910	15920	15920	15880	161
322	20240321	142500	1133989870	15920	15910	15920	15910	154
323	20240321	142400	1131539320	15910	15880	15910	15880	271
324	20240321	142300	1127234580	15880	15890	15890	15880	232
325	20240321	142200	1123549560	15890	15890	15890	15870	180
326	20240321	142100	1120691320	15890	15880	15890	15880	49
327	20240321	142000	1119912780	15880	15890	15890	15880	426
328	20240321	141900	1113147070	15890	15890	15890	15870	179
329	20240321	141800	1110304520	15890	15870	15890	15870	131
330	20240321	141700	1108224710	15870	15870	15870	15870	255
331	20240321	141600	1104177860	15860	15860	15860	15860	88
332	20240321	141500	1102782180	15860	15860	15860	15860	88
333	20240321	141400	1101386500	15870	15870	15870	15860	510
334	20240321	141300	1093293220	15870	15880	15880	15870	254
335	20240321	141200	1089260160	15880	15880	15890	15880	135
336	20240321	141100	1087116210	15880	15870	15880	15870	425
337	20240321	141000	1080371190	15870	15870	15870	15870	0
338	20240321	140900	1080371190	15870	15870	15870	15870	115
339	20240321	140800	1078546140	15870	15880	15880	15870	360
340	20240321	140700	1072829480	15870	15880	15880	15870	440
341	20240321	140600	1065845340	15880	15880	15880	15880	0
342	20240321	140500	1065845340	15880	15870	15880	15870	388
343	20240321	140400	1059684620	15870	15880	15880	15870	198
344	20240321	140300	1056540680	15880	15880	15880	15880	172
345	20240321	140200	1053809320	15880	15880	15880	15880	72
346	20240321	140100	1052665960	15880	15890	15890	15880	303
347	20240321	140000	1047854300	15890	15900	15900	15890	80
348	20240321	135900	1046582810	15880	15890	15890	15870	818
349	20240321	135800	1033592670	15880	15890	15900	15880	1944
350	20240321	135700	1002694200	15880	15880	15880	15830	478
351	20240321	135600	995104710	15810	15880	15890	15810	3497
352	20240321	135500	939658160	15880	15890	15950	15820	1363
353	20240321	135400	918019540	15880	15890	15890	15880	337
354	20240321	135300	912667090	15890	15890	15890	15890	49
355	20240321	135200	911888480	15880	15840	15880	15840	399
356	20240321	135100	905558310	15830	15890	15890	15830	871
357	20240321	135000	891734700	15890	15890	15890	15890	30
358	20240321	134900	891258000	15890	15890	15890	15890	29
359	20240321	134800	890797190	15880	15890	15890	15880	306
360	20240321	134700	885937620	15890	15890	15890	15890	34
361	20240321	134600	885397360	15890	15890	15890	15890	29
362	20240321	134500	884936550	15890	15880	15890	15840	697
363	20240321	134400	873868600	15890	15890	15890	15890	29
364	20240321	134300	873407790	15890	15890	15890	15890	34
365	20240321	134200	872867530	15890	15890	15890	15890	32
366	20240321	134100	872359050	15890	15950	15950	15890	145
367	20240321	134000	870053320	15950	15900	15950	15900	29
368	20240321	133900	869591780	15900	15900	15900	15900	29
369	20240321	133800	869130680	15900	15890	15900	15880	411
370	20240321	133700	862601990	15890	15890	15890	15890	32
371	20240321	133600	862093510	15890	15890	15890	15890	29
372	20240321	133500	861632700	15890	15890	15890	15890	48
373	20240321	133400	860869980	15900	15900	15900	15900	29
374	20240321	133300	860408880	15900	15900	15900	15900	158
375	20240321	133200	857896680	15900	15880	15900	15880	230
376	20240321	133100	854244260	15900	15900	15900	15900	28
377	20240321	133000	853799060	15900	15880	15900	15880	391
378	20240321	132900	847589400	15880	15810	15900	15810	2002
379	20240321	132800	815868690	15820	15900	15900	15810	10092
380	20240321	132700	655891120	15890	15900	15900	15890	38
381	20240321	132600	655287010	15900	15900	15900	15900	29
382	20240321	132500	654825910	15890	15890	15900	15890	484
383	20240321	132400	647134860	15890	15890	15900	15890	43
384	20240321	132300	646451300	15900	15900	15900	15890	33
385	20240321	132200	645926630	15890	15900	15900	15890	104
386	20240321	132100	644273160	15920	15920	15920	15920	29
387	20240321	132000	643811480	15920	15920	15920	15920	29
388	20240321	131900	643349800	15920	15900	15920	15890	335
389	20240321	131800	638022900	15920	15920	15920	15920	45
390	20240321	131700	637306500	15920	15900	15920	15900	46
391	20240321	131600	636574520	15900	15890	15900	15890	31
392	20240321	131500	636081640	15890	15900	15900	15890	505
393	20240321	131400	628056900	15890	15900	15900	15890	67
394	20240321	131300	626991930	15900	15900	15900	15900	29
395	20240321	131200	626530830	15890	15920	15920	15890	363
396	20240321	131100	620760330	15920	15920	15920	15920	28
397	20240321	131000	620314570	15900	15900	15900	15900	15
398	20240321	130900	620076070	15900	15900	15900	15900	344
399	20240321	130800	614606470	15900	15900	15900	15900	0
400	20240321	130700	614606470	15900	15900	15900	15900	0
401	20240321	130600	614606470	15900	15900	15900	15900	351
402	20240321	130500	609025570	15900	15900	15900	15900	0
403	20240321	130400	609025570	15900	15910	15910	15900	48
404	20240321	130300	608262360	15900	15900	15900	15900	0
405	20240321	130200	608262360	15900	15900	15900	15900	362
406	20240321	130100	602506560	15900	15930	15930	15900	543
407	20240321	130000	593858040	15940	15960	15960	15940	39
408	20240321	125900	593236360	15940	15950	15950	15940	88
409	20240321	125800	591833090	15960	15960	15960	15960	31
410	20240321	125700	591338330	15960	15960	15960	15960	2
411	20240321	125600	591306410	15930	15930	15930	15930	0
412	20240321	125500	591306410	15930	15930	15930	15930	0
413	20240321	125400	591306410	15930	15930	15930	15930	0
414	20240321	125300	591306410	15930	15930	15960	15930	81
415	20240321	125200	590016020	15930	15940	15940	15930	5
416	20240321	125100	589936340	15960	15960	15960	15960	2
417	20240321	125000	589904420	15930	15930	15930	15930	1
418	20240321	124900	589888490	15960	15960	15960	15960	2
419	20240321	124800	589856570	15930	15930	15930	15930	0
420	20240321	124700	589856570	15930	15960	15960	15930	3
421	20240321	124600	589808720	15930	15930	15930	15930	0
422	20240321	124500	589808720	15930	15930	15930	15930	0
423	20240321	124400	589808720	15930	15960	15960	15930	6
424	20240321	124300	589713080	15930	15930	15930	15930	8
425	20240321	124200	589585640	15960	15960	15960	15960	2
426	20240321	124100	589553720	15930	15930	15930	15930	0
427	20240321	124000	589553720	15930	15930	15930	15930	0
428	20240321	123900	589553720	15930	15930	15930	15930	0
429	20240321	123800	589553720	15930	15930	15930	15930	670
430	20240321	123700	578880620	15930	15950	15950	15930	455
431	20240321	123600	571624700	15950	15960	15960	15950	17
432	20240321	123500	571353520	15950	15950	15950	15950	34
433	20240321	123400	570811220	15970	15970	15970	15970	0
434	20240321	123300	570811220	15970	15970	15970	15970	103
435	20240321	123200	569166310	15950	15950	15950	15950	0
436	20240321	123100	569166310	15950	15950	15950	15950	5
437	20240321	123000	569086560	15950	15960	15960	15950	41
438	20240321	122900	568432360	15950	15950	15950	15950	0
439	20240321	122800	568432360	15950	15950	15950	15950	0
440	20240321	122700	568432360	15950	15980	15980	15950	454
441	20240321	122600	561182430	15990	15990	15990	15990	0
442	20240321	122500	561182430	15990	15990	15990	15990	5
443	20240321	122400	561102480	15990	15990	15990	15990	50
444	20240321	122300	560302980	15990	15990	15990	15990	1
445	20240321	122200	560286990	16000	16000	16000	16000	51
446	20240321	122100	559470990	16000	16000	16000	16000	32
447	20240321	122000	558958990	16000	16000	16000	16000	0
448	20240321	121900	558958990	16000	16000	16000	16000	2
449	20240321	121800	558926990	16000	16000	16000	16000	1
450	20240321	121700	558910990	15990	15990	15990	15990	0
451	20240321	121600	558910990	15990	15990	15990	15990	0
452	20240321	121500	558910990	15990	15990	15990	15990	100
453	20240321	121400	557311990	15990	15990	15990	15990	3
454	20240321	121300	557264020	15990	15980	15990	15980	140
455	20240321	121200	555026810	15980	15980	15980	15980	3
456	20240321	121100	554978870	15980	15980	15980	15980	2
457	20240321	121000	554946910	15970	15980	15980	15970	2
458	20240321	120900	554914960	15980	15980	15980	15980	2
459	20240321	120800	554883000	15970	15970	15970	15970	0
460	20240321	120700	554883000	15970	15980	15980	15970	7
461	20240321	120600	554771180	15980	15970	15980	15970	4
462	20240321	120500	554707270	15980	15980	15980	15980	3
463	20240321	120400	554659330	15970	15970	15970	15970	0
464	20240321	120300	554659330	15970	15970	15970	15970	0
465	20240321	120200	554659330	15970	15970	15970	15970	0
466	20240321	120100	554659330	15970	15970	15970	15970	160
467	20240321	120000	552104130	15960	15960	15960	15960	0
468	20240321	115900	552104130	15960	15960	15960	15960	3
469	20240321	115800	552056250	15960	15960	15960	15960	45
470	20240321	115700	551338050	15960	15970	15970	15960	164
471	20240321	115600	548720600	15960	15970	15970	15960	123
472	20240321	115500	546757510	15960	15950	15960	15950	90
473	20240321	115400	545321120	15950	15950	15950	15950	189
474	20240321	115300	542306570	15950	15980	15980	15950	584
475	20240321	115200	532991710	15950	15950	15950	15950	3
476	20240321	115100	532943860	15930	15920	15930	15920	1003
477	20240321	115000	516974830	15920	15920	15920	15920	2
478	20240321	114900	516942990	15910	15910	15910	15910	26
479	20240321	114800	516529330	15900	15900	15900	15900	31
480	20240321	114700	516036430	15900	15900	15900	15900	173
481	20240321	114600	513285730	15900	15900	15900	15900	23
482	20240321	114500	512920030	15900	15890	15900	15890	59
483	20240321	114400	511981940	15900	15900	15900	15900	5
484	20240321	114300	511902440	15900	15900	15900	15890	103
485	20240321	114200	510265460	15900	15890	15900	15890	21
486	20240321	114100	509931640	15890	15890	15890	15890	8
487	20240321	114000	509804520	15900	15900	15900	15900	3
488	20240321	113900	509756820	15890	15890	15890	15890	1
489	20240321	113800	509740930	15900	15900	15900	15890	33
490	20240321	113700	509216280	15900	15900	15900	15900	3
491	20240321	113600	509168580	15900	15900	15900	15900	3
492	20240321	113500	509120880	15900	15900	15900	15900	2
493	20240321	113400	509089080	15890	15890	15890	15890	1
494	20240321	113300	509073190	15890	15890	15890	15890	2
495	20240321	113200	509041410	15900	15900	15900	15900	2
496	20240321	113100	509009610	15900	15900	15900	15900	2
497	20240321	113000	508977810	15890	15890	15890	15890	219
498	20240321	112900	505497900	15880	15880	15880	15880	0
499	20240321	112800	505497900	15880	15880	15880	15880	0
500	20240321	112700	505497900	15880	15880	15880	15880	0
501	20240321	112600	505497900	15880	15880	15880	15880	6
502	20240321	112500	505402620	15880	15880	15880	15880	0
503	20240321	112400	505402620	15880	15880	15880	15880	0
504	20240321	112300	505402620	15880	15880	15880	15880	0
505	20240321	112200	505402620	15880	15880	15880	15880	0
506	20240321	112100	505402620	15880	15880	15880	15880	1
507	20240321	112000	505386740	15880	15880	15880	15880	100
508	20240321	111900	503798740	15880	15880	15880	15860	1897
509	20240321	111800	473678550	15880	15880	15880	15880	583
510	20240321	111700	464420510	15880	15900	15900	15880	1207
511	20240321	111600	445240530	15910	15910	15910	15910	50
512	20240321	111500	444445030	15900	15900	15900	15900	0
513	20240321	111400	444445030	15900	15910	15910	15900	401
514	20240321	111300	438065310	15920	15930	15930	15920	105
515	20240321	111200	436393680	15930	15930	15930	15930	10
516	20240321	111100	436234380	15930	15930	15930	15930	0
517	20240321	111000	436234380	15930	15930	15930	15930	13
518	20240321	110900	436027290	15930	15930	15930	15930	0
519	20240321	110800	436027290	15930	15930	15930	15930	13
520	20240321	110700	435820200	15930	15930	15930	15930	3
521	20240321	110600	435772410	15930	15930	15930	15930	0
522	20240321	110500	435772410	15930	15930	15930	15930	13
523	20240321	110400	435565320	15920	15920	15920	15920	39
524	20240321	110300	434944440	15920	15920	15920	15920	1
525	20240321	110200	434928520	15920	15920	15920	15920	33
526	20240321	110100	434403160	15920	15920	15920	15920	22
527	20240321	110000	434052920	15920	15920	15920	15920	16
528	20240321	105900	433798200	15920	15920	15920	15920	16
529	20240321	105800	433543480	15920	15920	15920	15920	2
530	20240321	105700	433511640	15920	15910	15920	15910	2
531	20240321	105600	433479810	15910	15910	15910	15910	52
532	20240321	105500	432652490	15910	15910	15910	15910	9
533	20240321	105400	432509300	15910	15910	15910	15910	2
534	20240321	105300	432477480	15910	15910	15910	15910	6
535	20240321	105200	432382020	15910	15910	15910	15910	3
536	20240321	105100	432334290	15910	15910	15910	15910	0
537	20240321	105000	432334290	15910	15910	15910	15910	3
538	20240321	104900	432286560	15910	15910	15910	15910	6
539	20240321	104800	432191100	15910	15910	15910	15910	3
540	20240321	104700	432143370	15910	15910	15910	15910	0
541	20240321	104600	432143370	15910	15910	15910	15910	7
542	20240321	104500	432032000	15910	15910	15910	15910	0
543	20240321	104400	432032000	15910	15910	15910	15910	1
544	20240321	104300	432016090	15900	15900	15900	15900	29
545	20240321	104200	431554990	15900	15900	15900	15900	2
546	20240321	104100	431523190	15900	15910	15910	15900	24
547	20240321	104000	431141560	15900	15900	15900	15900	15
548	20240321	103900	430903060	15900	15900	15900	15900	31
549	20240321	103800	430410160	15900	15900	15900	15900	64
550	20240321	103700	429392560	15900	15900	15900	15900	5
551	20240321	103600	429313060	15900	15900	15900	15900	7
552	20240321	103500	429201760	15900	15900	15900	15900	2
553	20240321	103400	429169960	15900	15900	15900	15900	5
554	20240321	103300	429090460	15900	15900	15900	15900	0
555	20240321	103200	429090460	15900	15890	15900	15890	520
556	20240321	103100	420825060	15890	15890	15890	15890	19
557	20240321	103000	420523150	15890	15890	15890	15890	61
558	20240321	102900	419553860	15890	15890	15890	15890	200
559	20240321	102800	416375860	15880	15890	15890	15880	274
560	20240321	102700	412022110	15890	15890	15890	15890	11
561	20240321	102600	411847320	15890	15890	15890	15890	101
562	20240321	102500	410242430	15890	15890	15890	15890	5
563	20240321	102400	410162980	15890	15890	15890	15890	89
564	20240321	102300	408748770	15880	15880	15880	15880	20
565	20240321	102200	408431170	15880	15880	15880	15880	200
566	20240321	102100	405255170	15880	15900	15900	15880	102
567	20240321	102000	403634820	15890	15880	15890	15880	179
568	20240321	101900	400790850	15880	15890	15890	15880	33
569	20240321	101800	400266490	15890	15890	15890	15890	0
570	20240321	101700	400266490	15890	15890	15890	15890	28
571	20240321	101600	399821570	15880	15880	15880	15870	200
572	20240321	101500	396645750	15880	15880	15880	15880	5
573	20240321	101400	396566350	15880	15880	15880	15880	9
574	20240321	101300	396423430	15870	15860	15870	15860	122
575	20240321	101200	394487430	15870	15870	15870	15870	109
576	20240321	101100	392757600	15870	15870	15880	15870	900
577	20240321	101000	378467810	15860	15880	15880	15860	1663
578	20240321	100900	352078460	15880	15890	15890	15880	252
579	20240321	100800	348074560	15900	15900	15900	15900	6
580	20240321	100700	347979160	15900	15900	15900	15900	12
581	20240321	100600	347788360	15900	15880	15900	15880	11
582	20240321	100500	347613560	15880	15910	15910	15880	668
583	20240321	100400	337001100	15900	15900	15900	15900	55
584	20240321	100300	336126600	15900	15890	15900	15890	160
585	20240321	100200	333583600	15890	15910	15910	15890	950
586	20240321	100100	318476660	15900	15900	15900	15900	0
587	20240321	100000	318476660	15900	15910	15910	15900	111
588	20240321	095900	316711180	15910	15910	15910	15910	29
589	20240321	095800	316249790	15910	15910	15910	15910	434
590	20240321	095700	309344850	15910	15910	15910	15910	10
591	20240321	095600	309185750	15900	15920	15920	15900	683
592	20240321	095500	298324150	15910	15910	15920	15910	1028
593	20240321	095400	281968490	15920	15940	15940	15920	1665
594	20240321	095300	255452600	15940	15940	15940	15940	119
595	20240321	095200	253555740	15940	15930	15940	15930	249
596	20240321	095100	249589160	15930	15930	15930	15930	10
597	20240321	095000	249429860	15920	15920	15920	15920	6
598	20240321	094900	249334340	15920	15930	15930	15920	622
599	20240321	094800	239425930	15930	15930	15930	15930	21
600	20240321	094700	239091400	15930	15930	15930	15930	20
601	20240321	094600	238772800	15930	15930	15930	15930	0
602	20240321	094500	238772800	15930	15930	15930	15930	11
603	20240321	094400	238597570	15930	15980	15980	15920	5180
604	20240321	094300	155924910	15990	15990	15990	15990	0
605	20240321	094200	155924910	15990	15990	15990	15990	24
606	20240321	094100	155541150	15990	15990	15990	15990	13
607	20240321	094000	155333280	15990	15980	15990	15980	51
608	20240321	093900	154518290	15990	15980	15990	15980	55
609	20240321	093800	153639380	15980	15980	15980	15980	11
610	20240321	093700	153463600	15980	15980	15980	15980	2
611	20240321	093600	153431640	15980	15980	15980	15980	2
612	20240321	093500	153399680	15980	15970	15980	15970	213
613	20240321	093400	149998060	15970	15970	15970	15960	370
614	20240321	093300	144089360	15980	15970	15980	15970	306
615	20240321	093200	139202530	15970	15970	15970	15970	182
616	20240321	093100	136295990	15970	15960	15970	15960	591
617	20240321	093000	126862310	15970	15980	15980	15960	878
618	20240321	092900	112834330	15990	16020	16020	15990	110
619	20240321	092800	111074680	16040	16040	16040	16040	0
620	20240321	092700	111074680	16040	16040	16040	16040	0
621	20240321	092600	111074680	16040	16040	16040	16040	14
622	20240321	092500	110850120	16040	16000	16040	16000	261
623	20240321	092400	106672620	16000	16000	16000	16000	25
624	20240321	092300	106272620	15980	15980	15980	15980	0
625	20240321	092200	106272620	15980	15990	15990	15980	213
626	20240321	092100	102867630	15990	15980	16000	15980	430
627	20240321	092000	95989230	15980	16040	16040	15980	1688
628	20240321	091900	68955840	16040	16040	16040	16040	119
629	20240321	091800	67047080	16040	16040	16040	16040	13
630	20240321	091700	66838560	16050	16050	16050	16050	108
631	20240321	091600	65105160	16050	16080	16080	16050	212
632	20240321	091500	61700520	16100	16100	16100	16100	1
633	20240321	091400	61684420	16080	16070	16080	16070	814
634	20240321	091300	48598210	16070	16070	16070	16070	1
635	20240321	091200	48582140	16070	16110	16110	16070	815
636	20240321	091100	35468070	16130	16130	16130	16130	1
637	20240321	091000	35451940	16130	16100	16130	16100	52
638	20240321	090900	34613210	16090	16110	16110	16090	25
639	20240321	090800	34210840	16110	16110	16110	16110	0
640	20240321	090700	34210840	16110	16150	16150	16110	329
641	20240321	090600	28904610	16170	16170	16170	16170	0
642	20240321	090500	28904610	16170	16170	16170	16170	4
643	20240321	090400	28839930	16190	16190	16190	16190	3
644	20240321	090300	28791360	16190	16190	16190	16190	398
645	20240321	090200	22347740	16180	16230	16230	16150	914
646	20240321	090100	7567340	16240	16210	16240	16190	438
647	20240321	090000	470960	16240	16240	16240	16240	29