KissMeData/051360/min/candle-20240305.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240305	193000	1058813250	15860	15860	15860	15860	760
3	20240305	192900	1058813250	15860	15860	15860	15860	0
4	20240305	192800	1058813250	15860	15860	15860	15860	0
5	20240305	192700	1058813250	15860	15860	15860	15860	0
6	20240305	192600	1058813250	15860	15860	15860	15860	0
7	20240305	192500	1058813250	15860	15860	15860	15860	0
8	20240305	192400	1058813250	15860	15860	15860	15860	0
9	20240305	192300	1058813250	15860	15860	15860	15860	0
10	20240305	192200	1058813250	15860	15860	15860	15860	0
11	20240305	192100	1058813250	15860	15860	15860	15860	0
12	20240305	192000	1058813250	15860	15860	15860	15860	0
13	20240305	191900	1058813250	15860	15860	15860	15860	0
14	20240305	191800	1058813250	15860	15860	15860	15860	0
15	20240305	191700	1058813250	15860	15860	15860	15860	0
16	20240305	191600	1058813250	15860	15860	15860	15860	0
17	20240305	191500	1058813250	15860	15860	15860	15860	0
18	20240305	191400	1058813250	15860	15860	15860	15860	0
19	20240305	191300	1058813250	15860	15860	15860	15860	0
20	20240305	191200	1058813250	15860	15860	15860	15860	0
21	20240305	191100	1058813250	15860	15860	15860	15860	0
22	20240305	191000	1058813250	15860	15860	15860	15860	0
23	20240305	190900	1058813250	15860	15860	15860	15860	0
24	20240305	190800	1058813250	15860	15860	15860	15860	0
25	20240305	190700	1058813250	15860	15860	15860	15860	0
26	20240305	190600	1058813250	15860	15860	15860	15860	0
27	20240305	190500	1058813250	15860	15860	15860	15860	0
28	20240305	190400	1058813250	15860	15860	15860	15860	0
29	20240305	190300	1058813250	15860	15860	15860	15860	0
30	20240305	190200	1058813250	15860	15860	15860	15860	0
31	20240305	190100	1058813250	15860	15860	15860	15860	0
32	20240305	190000	1058813250	15860	15860	15860	15860	760
33	20240305	185900	1058813250	15860	15860	15860	15860	0
34	20240305	185800	1058813250	15860	15860	15860	15860	0
35	20240305	185700	1058813250	15860	15860	15860	15860	0
36	20240305	185600	1058813250	15860	15860	15860	15860	0
37	20240305	185500	1058813250	15860	15860	15860	15860	0
38	20240305	185400	1058813250	15860	15860	15860	15860	0
39	20240305	185300	1058813250	15860	15860	15860	15860	0
40	20240305	185200	1058813250	15860	15860	15860	15860	0
41	20240305	185100	1058813250	15860	15860	15860	15860	0
42	20240305	185000	1058813250	15860	15860	15860	15860	0
43	20240305	184900	1058813250	15860	15860	15860	15860	0
44	20240305	184800	1058813250	15860	15860	15860	15860	0
45	20240305	184700	1058813250	15860	15860	15860	15860	0
46	20240305	184600	1058813250	15860	15860	15860	15860	0
47	20240305	184500	1058813250	15860	15860	15860	15860	0
48	20240305	184400	1058813250	15860	15860	15860	15860	0
49	20240305	184300	1058813250	15860	15860	15860	15860	0
50	20240305	184200	1058813250	15860	15860	15860	15860	0
51	20240305	184100	1058813250	15860	15860	15860	15860	0
52	20240305	184000	1058813250	15860	15860	15860	15860	0
53	20240305	183900	1058813250	15860	15860	15860	15860	0
54	20240305	183800	1058813250	15860	15860	15860	15860	0
55	20240305	183700	1058813250	15860	15860	15860	15860	0
56	20240305	183600	1058813250	15860	15860	15860	15860	0
57	20240305	183500	1058813250	15860	15860	15860	15860	0
58	20240305	183400	1058813250	15860	15860	15860	15860	0
59	20240305	183300	1058813250	15860	15860	15860	15860	0
60	20240305	183200	1058813250	15860	15860	15860	15860	0
61	20240305	183100	1058813250	15860	15860	15860	15860	0
62	20240305	183000	1058813250	15860	15860	15860	15860	760
63	20240305	182900	1058813250	15860	15860	15860	15860	0
64	20240305	182800	1058813250	15860	15860	15860	15860	0
65	20240305	182700	1058813250	15860	15860	15860	15860	0
66	20240305	182600	1058813250	15860	15860	15860	15860	0
67	20240305	182500	1058813250	15860	15860	15860	15860	0
68	20240305	182400	1058813250	15860	15860	15860	15860	0
69	20240305	182300	1058813250	15860	15860	15860	15860	0
70	20240305	182200	1058813250	15860	15860	15860	15860	0
71	20240305	182100	1058813250	15860	15860	15860	15860	0
72	20240305	182000	1058813250	15860	15860	15860	15860	0
73	20240305	181900	1058813250	15860	15860	15860	15860	0
74	20240305	181800	1058813250	15860	15860	15860	15860	0
75	20240305	181700	1058813250	15860	15860	15860	15860	0
76	20240305	181600	1058813250	15860	15860	15860	15860	0
77	20240305	181500	1058813250	15860	15860	15860	15860	0
78	20240305	181400	1058813250	15860	15860	15860	15860	0
79	20240305	181300	1058813250	15860	15860	15860	15860	0
80	20240305	181200	1058813250	15860	15860	15860	15860	0
81	20240305	181100	1058813250	15860	15860	15860	15860	0
82	20240305	181000	1058813250	15860	15860	15860	15860	0
83	20240305	180900	1058813250	15860	15860	15860	15860	0
84	20240305	180800	1058813250	15860	15860	15860	15860	0
85	20240305	180700	1058813250	15860	15860	15860	15860	0
86	20240305	180600	1058813250	15860	15860	15860	15860	0
87	20240305	180500	1058813250	15860	15860	15860	15860	0
88	20240305	180400	1058813250	15860	15860	15860	15860	0
89	20240305	180300	1058813250	15860	15860	15860	15860	0
90	20240305	180200	1058813250	15860	15860	15860	15860	0
91	20240305	180100	1058813250	15860	15860	15860	15860	0
92	20240305	180000	1058813250	15860	15860	15860	15860	760
93	20240305	175900	1058813250	15860	15860	15860	15860	0
94	20240305	175800	1058813250	15860	15860	15860	15860	0
95	20240305	175700	1058813250	15860	15860	15860	15860	0
96	20240305	175600	1058813250	15860	15860	15860	15860	0
97	20240305	175500	1058813250	15860	15860	15860	15860	0
98	20240305	175400	1058813250	15860	15860	15860	15860	0
99	20240305	175300	1058813250	15860	15860	15860	15860	0
100	20240305	175200	1058813250	15860	15860	15860	15860	0
101	20240305	175100	1058813250	15860	15860	15860	15860	0
102	20240305	175000	1058813250	15860	15860	15860	15860	0
103	20240305	174900	1058813250	15860	15860	15860	15860	0
104	20240305	174800	1058813250	15860	15860	15860	15860	0
105	20240305	174700	1058813250	15860	15860	15860	15860	0
106	20240305	174600	1058813250	15860	15860	15860	15860	0
107	20240305	174500	1058813250	15860	15860	15860	15860	0
108	20240305	174400	1058813250	15860	15860	15860	15860	0
109	20240305	174300	1058813250	15860	15860	15860	15860	0
110	20240305	174200	1058813250	15860	15860	15860	15860	0
111	20240305	174100	1058813250	15860	15860	15860	15860	0
112	20240305	174000	1058813250	15860	15860	15860	15860	0
113	20240305	173900	1058813250	15860	15860	15860	15860	0
114	20240305	173800	1058813250	15860	15860	15860	15860	0
115	20240305	173700	1058813250	15860	15860	15860	15860	0
116	20240305	173600	1058813250	15860	15860	15860	15860	0
117	20240305	173500	1058813250	15860	15860	15860	15860	0
118	20240305	173400	1058813250	15860	15860	15860	15860	0
119	20240305	173300	1058813250	15860	15860	15860	15860	0
120	20240305	173200	1058813250	15860	15860	15860	15860	0
121	20240305	173100	1058813250	15860	15860	15860	15860	0
122	20240305	173000	1058813250	15860	15860	15860	15860	760
123	20240305	172900	1058813250	15860	15860	15860	15860	0
124	20240305	172800	1058813250	15860	15860	15860	15860	0
125	20240305	172700	1058813250	15860	15860	15860	15860	0
126	20240305	172600	1058813250	15860	15860	15860	15860	0
127	20240305	172500	1058813250	15860	15860	15860	15860	0
128	20240305	172400	1058813250	15860	15860	15860	15860	0
129	20240305	172300	1058813250	15860	15860	15860	15860	0
130	20240305	172200	1058813250	15860	15860	15860	15860	0
131	20240305	172100	1058813250	15860	15860	15860	15860	0
132	20240305	172000	1058813250	15860	15860	15860	15860	0
133	20240305	171900	1058813250	15860	15860	15860	15860	0
134	20240305	171800	1058813250	15860	15860	15860	15860	0
135	20240305	171700	1058813250	15860	15860	15860	15860	0
136	20240305	171600	1058813250	15860	15860	15860	15860	0
137	20240305	171500	1058813250	15860	15860	15860	15860	0
138	20240305	171400	1058813250	15860	15860	15860	15860	0
139	20240305	171300	1058813250	15860	15860	15860	15860	0
140	20240305	171200	1058813250	15860	15860	15860	15860	0
141	20240305	171100	1058813250	15860	15860	15860	15860	0
142	20240305	171000	1058813250	15860	15860	15860	15860	0
143	20240305	170900	1058813250	15860	15860	15860	15860	0
144	20240305	170800	1058813250	15860	15860	15860	15860	0
145	20240305	170700	1058813250	15860	15860	15860	15860	0
146	20240305	170600	1058813250	15860	15860	15860	15860	0
147	20240305	170500	1058813250	15860	15860	15860	15860	0
148	20240305	170400	1058813250	15860	15860	15860	15860	0
149	20240305	170300	1058813250	15860	15860	15860	15860	0
150	20240305	170200	1058813250	15860	15860	15860	15860	0
151	20240305	170100	1058813250	15860	15860	15860	15860	0
152	20240305	170000	1058813250	15860	15860	15860	15860	760
153	20240305	165900	1058813250	15860	15860	15860	15860	0
154	20240305	165800	1058813250	15860	15860	15860	15860	0
155	20240305	165700	1058813250	15860	15860	15860	15860	0
156	20240305	165600	1058813250	15860	15860	15860	15860	0
157	20240305	165500	1058813250	15860	15860	15860	15860	0
158	20240305	165400	1058813250	15860	15860	15860	15860	0
159	20240305	165300	1058813250	15860	15860	15860	15860	0
160	20240305	165200	1058813250	15860	15860	15860	15860	0
161	20240305	165100	1058813250	15860	15860	15860	15860	0
162	20240305	165000	1058813250	15860	15860	15860	15860	0
163	20240305	164900	1058813250	15860	15860	15860	15860	0
164	20240305	164800	1058813250	15860	15860	15860	15860	0
165	20240305	164700	1058813250	15860	15860	15860	15860	0
166	20240305	164600	1058813250	15860	15860	15860	15860	0
167	20240305	164500	1058813250	15860	15860	15860	15860	0
168	20240305	164400	1058813250	15860	15860	15860	15860	0
169	20240305	164300	1058813250	15860	15860	15860	15860	0
170	20240305	164200	1058813250	15860	15860	15860	15860	0
171	20240305	164100	1058813250	15860	15860	15860	15860	0
172	20240305	164000	1058813250	15860	15860	15860	15860	0
173	20240305	163900	1058813250	15860	15860	15860	15860	0
174	20240305	163800	1058813250	15860	15860	15860	15860	0
175	20240305	163700	1058813250	15860	15860	15860	15860	0
176	20240305	163600	1058813250	15860	15860	15860	15860	0
177	20240305	163500	1058813250	15860	15860	15860	15860	0
178	20240305	163400	1058813250	15860	15860	15860	15860	0
179	20240305	163300	1058813250	15860	15860	15860	15860	0
180	20240305	163200	1058813250	15860	15860	15860	15860	0
181	20240305	163100	1058813250	15860	15860	15860	15860	0
182	20240305	163000	1058813250	15860	15860	15860	15860	760
183	20240305	162900	1058813250	15860	15860	15860	15860	0
184	20240305	162800	1058813250	15860	15860	15860	15860	0
185	20240305	162700	1058813250	15860	15860	15860	15860	0
186	20240305	162600	1058813250	15860	15860	15860	15860	0
187	20240305	162500	1058813250	15860	15860	15860	15860	0
188	20240305	162400	1058813250	15860	15860	15860	15860	0
189	20240305	162300	1058813250	15860	15860	15860	15860	0
190	20240305	162200	1058813250	15860	15860	15860	15860	0
191	20240305	162100	1058813250	15860	15860	15860	15860	0
192	20240305	162000	1058813250	15860	15860	15860	15860	0
193	20240305	161900	1058813250	15860	15860	15860	15860	0
194	20240305	161800	1058813250	15860	15860	15860	15860	0
195	20240305	161700	1058813250	15860	15860	15860	15860	0
196	20240305	161600	1058813250	15860	15860	15860	15860	0
197	20240305	161500	1058813250	15860	15860	15860	15860	0
198	20240305	161400	1058813250	15860	15860	15860	15860	0
199	20240305	161300	1058813250	15860	15860	15860	15860	0
200	20240305	161200	1058813250	15860	15860	15860	15860	0
201	20240305	161100	1058813250	15860	15860	15860	15860	0
202	20240305	161000	1058813250	15860	15860	15860	15860	0
203	20240305	160900	1058813250	15860	15860	15860	15860	0
204	20240305	160800	1058813250	15860	15860	15860	15860	0
205	20240305	160700	1058813250	15860	15860	15860	15860	0
206	20240305	160600	1058813250	15860	15860	15860	15860	0
207	20240305	160500	1058813250	15860	15860	15860	15860	0
208	20240305	160400	1058813250	15860	15860	15860	15860	0
209	20240305	160300	1058813250	15860	15860	15860	15860	0
210	20240305	160200	1058813250	15860	15860	15860	15860	0
211	20240305	160100	1058813250	15860	15860	15860	15860	0
212	20240305	160000	1058813250	15860	15860	15860	15860	760
213	20240305	155900	1058813250	15860	15860	15860	15860	0
214	20240305	155800	1058813250	15860	15860	15860	15860	0
215	20240305	155700	1058813250	15860	15860	15860	15860	0
216	20240305	155600	1058813250	15860	15860	15860	15860	0
217	20240305	155500	1058813250	15860	15860	15860	15860	0
218	20240305	155400	1058813250	15860	15860	15860	15860	0
219	20240305	155300	1058813250	15860	15860	15860	15860	0
220	20240305	155200	1058813250	15860	15860	15860	15860	0
221	20240305	155100	1058813250	15860	15860	15860	15860	0
222	20240305	155000	1058813250	15860	15860	15860	15860	0
223	20240305	154900	1058813250	15860	15860	15860	15860	0
224	20240305	154800	1058813250	15860	15860	15860	15860	0
225	20240305	154700	1058813250	15860	15860	15860	15860	0
226	20240305	154600	1058813250	15860	15860	15860	15860	0
227	20240305	154500	1058813250	15860	15860	15860	15860	0
228	20240305	154400	1058813250	15860	15860	15860	15860	0
229	20240305	154300	1058813250	15860	15860	15860	15860	0
230	20240305	154200	1058813250	15860	15860	15860	15860	0
231	20240305	154100	1058813250	15860	15860	15860	15860	0
232	20240305	154000	1058813250	15860	15860	15860	15860	0
233	20240305	153900	1058813250	15860	15860	15860	15860	0
234	20240305	153800	1058813250	15860	15860	15860	15860	0
235	20240305	153700	1058813250	15860	15860	15860	15860	0
236	20240305	153600	1058813250	15860	15860	15860	15860	0
237	20240305	153500	1058813250	15860	15860	15860	15860	0
238	20240305	153400	1058813250	15860	15860	15860	15860	0
239	20240305	153300	1058813250	15860	15860	15860	15860	0
240	20240305	153200	1058813250	15860	15860	15860	15860	0
241	20240305	153100	1058813250	15860	15860	15860	15860	0
242	20240305	153000	1058813250	15860	15860	15860	15860	1520
243	20240305	152900	1046759650	15800	15800	15800	15800	0
244	20240305	152800	1046759650	15800	15800	15800	15800	0
245	20240305	152700	1046759650	15800	15800	15800	15800	0
246	20240305	152600	1046759650	15800	15800	15800	15800	0
247	20240305	152500	1046759650	15800	15800	15800	15800	0
248	20240305	152400	1046759650	15800	15800	15800	15800	0
249	20240305	152300	1046759650	15800	15800	15800	15800	0
250	20240305	152200	1046759650	15800	15800	15800	15800	0
251	20240305	152100	1046759650	15800	15800	15800	15800	0
252	20240305	152000	1046759650	15800	15800	15800	15800	0
253	20240305	151900	1046759650	15800	15810	15850	15800	43
254	20240305	151800	1046078230	15790	15790	15790	15790	0
255	20240305	151700	1046078230	15790	15800	15800	15790	766
256	20240305	151600	1033981060	15820	15820	15820	15820	239
257	20240305	151500	1030200080	15820	15820	15820	15820	500
258	20240305	151400	1022290080	15820	15820	15820	15820	553
259	20240305	151300	1013541620	15810	15820	15820	15810	103
260	20240305	151200	1011913180	15820	15830	15830	15820	94
261	20240305	151100	1010425770	15820	15850	15850	15820	108
262	20240305	151000	1008717160	15850	15830	15850	15830	11
263	20240305	150900	1008542830	15830	15830	15830	15830	0
264	20240305	150800	1008542830	15830	15810	15830	15810	8
265	20240305	150700	1008416210	15810	15850	15850	15810	46
266	20240305	150600	1007687200	15850	15850	15850	15850	0
267	20240305	150500	1007687200	15850	15850	15850	15850	10
268	20240305	150400	1007528700	15850	15850	15850	15850	77
269	20240305	150300	1006308250	15800	15800	15800	15800	19
270	20240305	150200	1006008050	15800	15800	15800	15800	170
271	20240305	150100	1003322050	15780	15790	15790	15780	801
272	20240305	150000	990678820	15790	15810	15810	15790	49
273	20240305	145900	989905080	15810	15810	15810	15810	100
274	20240305	145800	988324080	15800	15820	15820	15800	189
275	20240305	145700	985334120	15860	15820	15860	15820	7
276	20240305	145600	985223340	15800	15810	15860	15800	209
277	20240305	145500	981918060	15800	15790	15800	15790	189
278	20240305	145400	978931930	15790	15790	15790	15790	26
279	20240305	145300	978521390	15790	15790	15790	15790	11
280	20240305	145200	978347700	15790	15790	15790	15790	13
281	20240305	145100	978142430	15790	15790	15790	15790	14
282	20240305	145000	977921370	15800	15800	15800	15790	29
283	20240305	144900	977463240	15790	15790	15790	15790	35
284	20240305	144800	976910590	15780	15780	15780	15780	7
285	20240305	144700	976800130	15780	15780	15780	15780	11
286	20240305	144600	976626550	15780	15790	15790	15780	79
287	20240305	144500	975379820	15800	15780	15800	15770	490
288	20240305	144400	967647810	15770	15770	15770	15770	14
289	20240305	144300	967427030	15770	15780	15780	15770	17
290	20240305	144200	967158840	15780	15780	15780	15780	9
291	20240305	144100	967016820	15780	15780	15820	15780	31
292	20240305	144000	966526840	15780	15780	15780	15780	4
293	20240305	143900	966463720	15780	15780	15780	15780	30
294	20240305	143800	965990320	15780	15780	15780	15780	18
295	20240305	143700	965706280	15780	15780	15780	15780	19
296	20240305	143600	965406460	15780	15780	15780	15780	5
297	20240305	143500	965327560	15790	15780	15820	15780	73
298	20240305	143400	964173050	15780	15780	15780	15780	10
299	20240305	143300	964015250	15780	15780	15780	15780	5
300	20240305	143200	963936350	15780	15780	15780	15780	10
301	20240305	143100	963778550	15780	15780	15780	15780	5
302	20240305	143000	963699650	15780	15900	15900	15780	147
303	20240305	142900	961363670	15940	15790	15940	15770	52
304	20240305	142800	960541940	15770	15760	15790	15760	59
305	20240305	142700	959610770	15750	15790	15790	15750	1031
306	20240305	142600	943342730	15790	15790	15800	15790	26
307	20240305	142500	942932180	15800	15790	15800	15790	23
308	20240305	142400	942568990	15790	15790	15790	15790	8
309	20240305	142300	942442670	15790	15790	15790	15790	19
310	20240305	142200	942142660	15900	15900	15900	15900	10
311	20240305	142100	941983660	15800	15800	15800	15790	201
312	20240305	142000	938807990	15790	15790	15790	15790	438
313	20240305	141900	931891970	15790	15790	15790	15790	19
314	20240305	141800	931591960	15790	15790	15790	15790	20
315	20240305	141700	931276160	15790	15810	15810	15790	1073
316	20240305	141600	914325770	15810	15810	15810	15810	24
317	20240305	141500	913946330	15810	15810	15810	15810	16
318	20240305	141400	913693370	15810	15820	15820	15810	180
319	20240305	141300	910845920	15820	15820	15820	15820	25
320	20240305	141200	910450420	15820	15830	15830	15820	182
321	20240305	141100	907570440	15830	15830	15830	15830	16
322	20240305	141000	907317160	15830	15830	15830	15830	22
323	20240305	140900	906968900	15830	15840	15840	15830	20
324	20240305	140800	906652250	15830	15830	15830	15830	20
325	20240305	140700	906335650	15840	15870	15870	15840	402
326	20240305	140600	899955970	15980	15830	15980	15830	250
327	20240305	140500	895995940	15840	15840	15840	15840	265
328	20240305	140400	891798340	15840	15830	15840	15830	45
329	20240305	140300	891085940	15830	15830	15830	15830	21
330	20240305	140200	890753510	15860	15860	15860	15860	9
331	20240305	140100	890610770	15860	15910	15950	15860	250
332	20240305	140000	886633860	15980	15940	15980	15940	141
333	20240305	135900	884386110	15980	15970	15980	15970	20
334	20240305	135800	884066550	15970	15850	15970	15850	59
335	20240305	135700	883130170	15930	15840	15930	15840	15
336	20240305	135600	882891670	15840	15820	15840	15820	397
337	20240305	135500	876605340	15820	15830	15830	15820	72
338	20240305	135400	875466160	15830	15810	15830	15810	46
339	20240305	135300	874738380	15830	15830	15830	15830	17
340	20240305	135200	874469270	15830	15810	15830	15810	76
341	20240305	135100	873267190	15840	15810	15840	15810	78
342	20240305	135000	872032500	15810	15810	15810	15810	16
343	20240305	134900	871779540	15840	15840	15840	15840	0
344	20240305	134800	871779540	15840	15810	15840	15810	47
345	20240305	134700	871035800	15810	15830	15830	15810	8
346	20240305	134600	870909300	15810	15810	15810	15810	415
347	20240305	134500	864348150	15810	15790	15810	15790	35
348	20240305	134400	863795350	15810	15810	15810	15810	10
349	20240305	134300	863637250	15760	15750	15760	15750	246
350	20240305	134200	859760540	15750	15770	15770	15750	117
351	20240305	134100	857916740	15760	15760	15760	15760	15
352	20240305	134000	857680340	15760	15760	15760	15760	0
353	20240305	133900	857680340	15760	15740	15760	15740	238
354	20240305	133800	853931820	15740	15770	15770	15740	17
355	20240305	133700	853664210	15740	15770	15770	15740	1259
356	20240305	133600	833825260	15770	15770	15770	15770	65
357	20240305	133500	832800210	15780	15800	15800	15780	1497
358	20240305	133400	809158580	15800	15800	15800	15800	9
359	20240305	133300	809016380	15810	15810	15810	15810	35
360	20240305	133200	808463030	15810	15810	15810	15810	130
361	20240305	133100	806407730	15820	15820	15820	15820	192
362	20240305	133000	803370290	15820	15820	15820	15820	15
363	20240305	132900	803132990	15820	15820	15820	15820	17
364	20240305	132800	802864050	15820	15830	15830	15820	13
365	20240305	132700	802658290	15820	15820	15820	15820	148
366	20240305	132600	800316930	15810	15810	15820	15810	64
367	20240305	132500	799304590	15820	15810	15820	15810	16
368	20240305	132400	799051620	15810	15810	15810	15810	8
369	20240305	132300	798925140	15810	15810	15810	15810	16
370	20240305	132200	798672180	15810	15810	15810	15810	539
371	20240305	132100	790150590	15800	15800	15800	15800	16
372	20240305	132000	789897790	15800	15800	15800	15800	15
373	20240305	131900	789660790	15800	15800	15800	15800	24
374	20240305	131800	789281590	15800	15800	15800	15800	7
375	20240305	131700	789170990	15810	15800	15810	15800	36
376	20240305	131600	788602000	15810	15800	15810	15800	247
377	20240305	131500	784699390	15800	15800	15800	15800	16
378	20240305	131400	784446590	15800	15810	15810	15800	17
379	20240305	131300	784177980	15800	15800	15800	15800	16
380	20240305	131200	783925180	15800	15800	15800	15800	23
381	20240305	131100	783561780	15800	15800	15800	15800	215
382	20240305	131000	780164780	15800	15800	15800	15800	28
383	20240305	130900	779722380	15800	15800	15800	15800	16
384	20240305	130800	779469580	15800	15800	15800	15800	16
385	20240305	130700	779216780	15800	15800	15800	15800	22
386	20240305	130600	778869180	15800	15800	15800	15800	82
387	20240305	130500	777573580	15810	15810	15810	15810	11
388	20240305	130400	777399670	15810	15810	15810	15810	18
389	20240305	130300	777115090	15810	15810	15810	15810	33
390	20240305	130200	776593360	15810	15810	15810	15810	33
391	20240305	130100	776071630	15810	15810	15810	15810	38
392	20240305	130000	775470850	15810	15810	15810	15810	22
393	20240305	125900	775123030	15810	15810	15810	15810	15
394	20240305	125800	774885880	15810	15820	15820	15810	388
395	20240305	125700	768751250	15820	15820	15820	15820	414
396	20240305	125600	762201770	15830	15830	15830	15830	28
397	20240305	125500	761758530	15830	15830	15830	15830	20
398	20240305	125400	761441930	15830	15830	15830	15830	16
399	20240305	125300	761188650	15830	15830	15830	15830	15
400	20240305	125200	760951200	15830	15830	15830	15830	8
401	20240305	125100	760824560	15830	15820	15830	15820	47
402	20240305	125000	760080640	15820	15820	15820	15820	16
403	20240305	124900	759827520	15820	15820	15820	15820	323
404	20240305	124800	754717660	15820	15820	15820	15820	7
405	20240305	124700	754606920	15840	15840	15840	15840	346
406	20240305	124600	749126280	15840	15840	15840	15840	22
407	20240305	124500	748777800	15840	15840	15840	15840	15
408	20240305	124400	748540200	15840	15840	15840	15840	23
409	20240305	124300	748175880	15840	15840	15840	15840	14
410	20240305	124200	747954120	15840	15840	15840	15840	10
411	20240305	124100	747795720	15840	15840	15840	15840	0
412	20240305	124000	747795720	15840	15820	15840	15820	124
413	20240305	123900	745832130	15840	15840	15840	15840	9
414	20240305	123800	745689570	15880	15880	15880	15880	0
415	20240305	123700	745689570	15880	15810	15880	15810	152
416	20240305	123600	743284800	15810	15810	15810	15810	16
417	20240305	123500	743031840	15810	15810	15810	15810	14
418	20240305	123400	742810500	15820	15820	15820	15820	1
419	20240305	123300	742794680	15820	15810	15820	15810	116
420	20240305	123200	740959720	15820	15820	15820	15810	263
421	20240305	123100	736801600	15820	15830	15830	15820	798
422	20240305	123000	724174530	15830	15830	15830	15830	0
423	20240305	122900	724174530	15830	15820	15830	15820	35
424	20240305	122800	723620550	15820	15820	15820	15820	18
425	20240305	122700	723335790	15830	15820	15830	15820	22
426	20240305	122600	722987620	15820	15840	15840	15820	16
427	20240305	122500	722734340	15880	15880	15880	15880	0
428	20240305	122400	722734340	15880	15830	15880	15830	87
429	20240305	122300	721354280	15830	15820	15830	15820	70
430	20240305	122200	720246320	15820	15820	15820	15820	8
431	20240305	122100	720119760	15830	15830	15830	15830	15
432	20240305	122000	719882310	15830	15820	15830	15820	468
433	20240305	121900	712473940	15820	15820	15820	15820	21
434	20240305	121800	712141720	15830	15820	15830	15820	19
435	20240305	121700	711841130	15820	15840	15840	15820	176
436	20240305	121600	709053490	15840	15840	15840	15840	21
437	20240305	121500	708720850	15850	15870	15870	15850	1499
438	20240305	121400	684945420	15870	15870	15870	15870	30
439	20240305	121300	684469320	15870	15870	15870	15870	14
440	20240305	121200	684247140	15870	15870	15870	15870	16
441	20240305	121100	683993220	15870	15870	15870	15870	23
442	20240305	121000	683628210	15870	15870	15870	15870	15
443	20240305	120900	683390160	15870	15870	15880	15870	16
444	20240305	120800	683136230	15870	15870	15870	15870	8
445	20240305	120700	683009270	15880	15880	15880	15880	135
446	20240305	120600	680865470	15890	15890	15890	15890	7
447	20240305	120500	680754240	15910	15900	15910	15900	161
448	20240305	120400	678194090	15890	15880	16000	15880	214
449	20240305	120300	674793060	15880	15880	15880	15880	16
450	20240305	120200	674538980	15880	15890	15890	15880	17
451	20240305	120100	674269010	15890	15890	15890	15890	2
452	20240305	120000	674237230	15890	15890	15890	15890	30
453	20240305	115900	673760530	15880	15880	15880	15880	37
454	20240305	115800	673172970	15870	15870	15880	15870	33
455	20240305	115700	672649140	15870	15880	15880	15870	27
456	20240305	115600	672220530	15870	15870	15870	15870	15
457	20240305	115500	671982480	15870	15880	15880	15870	22
458	20240305	115400	671633210	15880	15880	15880	15880	12
459	20240305	115300	671442650	15880	15880	15880	15880	7
460	20240305	115200	671331490	15890	15880	15890	15880	28
461	20240305	115100	670886720	15890	15890	15890	15890	12
462	20240305	115000	670696040	15890	15880	15890	15880	87
463	20240305	114900	669314300	15890	15880	15890	15880	121
464	20240305	114800	667391690	15880	15880	15890	15880	36
465	20240305	114700	666819890	15880	15880	15880	15880	4
466	20240305	114600	666756370	15880	15880	15880	15880	26
467	20240305	114500	666343490	15870	15860	15870	15860	36
468	20240305	114400	665772420	15860	15860	15860	15860	7
469	20240305	114300	665661400	15860	15860	15860	15860	13
470	20240305	114200	665455220	15860	15950	15950	15860	232
471	20240305	114100	661763440	15870	15850	15870	15850	500
472	20240305	114000	653837550	15840	15840	15850	15840	86
473	20240305	113900	652474990	15840	15840	15840	15840	14
474	20240305	113800	652253230	15840	15830	15840	15830	24
475	20240305	113700	651873300	15830	15820	15870	15810	2794
476	20240305	113600	607671680	15820	15870	15870	15820	5589
477	20240305	113500	519233370	15860	15860	15860	15860	8
478	20240305	113400	519106490	15870	15870	15880	15870	37
479	20240305	113300	518519170	15870	15880	15880	15870	31
480	20240305	113200	518027080	15870	15870	15870	15870	18
481	20240305	113100	517741420	15880	15870	15880	15870	24
482	20240305	113000	517360360	15880	15920	15920	15870	1552
483	20240305	112900	492677360	15910	15910	15920	15910	35
484	20240305	112800	492120330	15910	15910	15920	15910	135
485	20240305	112700	489972350	15910	15920	15920	15910	128
486	20240305	112600	487935750	15910	15910	15910	15910	14
487	20240305	112500	487713010	15910	15910	15920	15910	50
488	20240305	112400	486917250	15920	15910	15920	15910	21
489	20240305	112300	486583020	15910	15910	15910	15910	109
490	20240305	112200	484848830	15920	15910	15920	15910	21
491	20240305	112100	484514590	15910	15910	15920	15910	27
492	20240305	112000	484084900	15910	15910	15910	15910	16
493	20240305	111900	483830340	15920	15910	15920	15910	22
494	20240305	111800	483480190	15920	15920	15920	15920	12
495	20240305	111700	483289150	15920	15920	15920	15920	3
496	20240305	111600	483241390	15920	15930	15950	15920	42
497	20240305	111500	482572520	15930	15960	15960	15930	751
498	20240305	111400	470608430	15990	15990	15990	15990	0
499	20240305	111300	470608430	15990	15990	15990	15990	12
500	20240305	111200	470416550	16010	15940	16010	15940	162
501	20240305	111100	467829100	15930	15930	15930	15930	20
502	20240305	111000	467510500	15930	15930	15930	15930	18
503	20240305	110900	467223760	15930	15920	15930	15920	20
504	20240305	110800	466905310	15920	15930	15930	15920	348
505	20240305	110700	461361950	15940	15930	15940	15930	48
506	20240305	110600	460597180	15930	15920	15930	15910	244
507	20240305	110500	456711740	15930	15930	15930	15930	31
508	20240305	110400	456217910	15930	15930	15930	15930	45
509	20240305	110300	455501060	15930	15930	15940	15930	24
510	20240305	110200	455118640	15930	15930	15950	15900	45
511	20240305	110100	454402290	15930	15960	15960	15930	451
512	20240305	110000	447206420	15960	15980	15980	15960	531
513	20240305	105900	438728980	15990	15980	15990	15980	7
514	20240305	105800	438617110	15980	15980	15980	15980	13
515	20240305	105700	438409370	16000	15980	16000	15980	28
516	20240305	105600	437961820	15980	15980	15980	15980	13
517	20240305	105500	437754080	15980	15980	15980	15980	15
518	20240305	105400	437514380	15980	15980	15980	15980	25
519	20240305	105300	437114880	15980	15970	15980	15970	102
520	20240305	105200	435484940	15980	16010	16010	15970	3876
521	20240305	105100	373476070	16010	16010	16020	16010	27
522	20240305	105000	373043680	16010	16010	16020	16010	31
523	20240305	104900	372547360	16020	16010	16020	16010	30
524	20240305	104800	372066930	16010	16010	16020	16010	33
525	20240305	104700	371538480	16010	16010	16010	16010	26
526	20240305	104600	371122220	16020	16010	16020	16010	29
527	20240305	104500	370657800	16010	16010	16020	16010	390
528	20240305	104400	364411020	16010	16010	16020	16010	21
529	20240305	104300	364074760	16020	16010	16020	16010	27
530	20240305	104200	363642360	16010	16020	16020	16010	327
531	20240305	104100	358403970	16010	16010	16020	16010	23
532	20240305	104000	358035730	16020	16010	16020	16010	55
533	20240305	103900	357155050	16010	16010	16020	16010	28
534	20240305	103800	356706650	16010	16010	16020	16010	17
535	20240305	103700	356434470	16010	16010	16020	16010	39
536	20240305	103600	355809950	16020	16020	16020	16020	67
537	20240305	103500	354736610	16030	16020	16030	16020	35
538	20240305	103400	354175870	16010	16020	16020	16010	24
539	20240305	103300	353791590	16020	16010	16020	16010	55
540	20240305	103200	352910500	16010	16010	16010	16010	57
541	20240305	103100	351997930	16010	16000	16010	16000	89
542	20240305	103000	350573800	16000	16010	16010	16000	28
543	20240305	102900	350125560	16010	16010	16010	16010	13
544	20240305	102800	349917430	16000	16020	16020	16000	353
545	20240305	102700	344265390	16010	16000	16010	16000	26
546	20240305	102600	343849270	16010	16010	16050	16010	26
547	20240305	102500	343432610	16000	15990	16000	15990	231
548	20240305	102400	339736700	16000	15990	16000	15990	19
549	20240305	102300	339432770	16000	16000	16000	16000	23
550	20240305	102200	339064770	15990	15990	15990	15990	14
551	20240305	102100	338840910	16000	15990	16000	15990	21
552	20240305	102000	338504990	15990	16000	16000	15990	99
553	20240305	101900	336921850	15990	15990	15990	15990	7
554	20240305	101800	336809920	16020	16050	16050	16020	15
555	20240305	101700	336569530	16070	16000	16070	16000	28
556	20240305	101600	336121370	16000	16000	16000	15990	21
557	20240305	101500	335785410	16000	16030	16030	16000	158
558	20240305	101400	333254670	16040	16040	16070	16040	14
559	20240305	101300	333030080	16050	16060	16080	16050	10
560	20240305	101200	332869470	16050	16030	16050	16030	39
561	20240305	101100	332243760	16070	16020	16070	16020	24
562	20240305	101000	331859160	16010	16020	16020	16010	23
563	20240305	100900	331490920	16020	16020	16020	16020	21
564	20240305	100800	331154500	16020	16020	16020	16020	23
565	20240305	100700	330786040	16020	16020	16020	16020	4
566	20240305	100600	330721960	16020	16020	16040	16020	23
567	20240305	100500	330353440	16030	16060	16060	16030	40
568	20240305	100400	329711930	16090	16090	16090	16090	1
569	20240305	100300	329695840	16040	16070	16070	16020	548
570	20240305	100200	320908790	16100	16010	16100	16010	81
571	20240305	100100	319606720	16020	16000	16020	16000	113
572	20240305	100000	317797590	16010	16000	16010	16000	47
573	20240305	095900	317045370	16010	16000	16010	16000	29
574	20240305	095800	316581140	16000	16010	16010	16000	22
575	20240305	095700	316229110	16010	16010	16040	16010	149
576	20240305	095600	313843470	15990	15990	15990	15990	9
577	20240305	095500	313699560	15980	15980	15980	15980	22
578	20240305	095400	313348000	15980	15980	15980	15980	27
579	20240305	095300	312916540	15980	15980	15980	15980	27
580	20240305	095200	312485080	15970	15970	15970	15970	3
581	20240305	095100	312437170	15980	15970	15980	15970	43
582	20240305	095000	311750180	15970	15970	15980	15970	48
583	20240305	094900	310983340	15970	15980	15980	15970	373
584	20240305	094800	305023910	15990	15980	15990	15980	22
585	20240305	094700	304672230	15990	15970	15990	15970	39
586	20240305	094600	304049100	15970	15970	15970	15970	9
587	20240305	094500	303905370	15980	15970	15980	15970	24
588	20240305	094400	303521970	15970	15970	15980	15970	29
589	20240305	094300	303058710	15970	16010	16010	15970	107
590	20240305	094200	301346080	16020	16020	16020	16020	64
591	20240305	094100	300320800	16030	16020	16030	16020	16
592	20240305	094000	300064450	16040	16040	16060	16010	19
593	20240305	093900	299759750	16070	16090	16090	16040	18
594	20240305	093800	299470690	16050	16060	16070	16010	1681
595	20240305	093700	272510180	16060	16040	16070	16040	9
596	20240305	093600	272365690	16040	16040	16100	16030	76
597	20240305	093500	271146670	16110	16020	16110	16020	247
598	20240305	093400	267179980	16120	16040	16140	16040	1016
599	20240305	093300	250819960	16040	16000	16040	15970	1721
600	20240305	093200	223293800	16020	16010	16020	16010	121
601	20240305	093100	221355500	16020	15990	16020	15980	43
602	20240305	093000	220667300	15990	15970	15990	15970	59
603	20240305	092900	219724700	15970	15980	15980	15970	409
604	20240305	092800	213190650	16010	16010	16010	16010	42
605	20240305	092700	212518230	16020	16000	16020	16000	137
606	20240305	092600	210324870	16020	16010	16020	16010	52
607	20240305	092500	209491980	16020	16020	16020	16020	80
608	20240305	092400	208210380	15990	16010	16040	15990	287
609	20240305	092300	203618920	16010	16000	16010	15980	254
610	20240305	092200	199554520	16000	15960	16000	15960	61
611	20240305	092100	198580490	15960	15930	15960	15930	60
612	20240305	092000	197623470	15940	15920	15970	15920	64
613	20240305	091900	196604180	15900	15900	15900	15900	36
614	20240305	091800	196031780	15890	15880	15890	15880	46
615	20240305	091700	195300880	15890	15880	15890	15880	32
616	20240305	091600	194792480	15880	15890	15890	15880	93
617	20240305	091500	193314900	15890	15880	15890	15880	123
618	20240305	091400	191361590	15880	15870	15880	15870	69
619	20240305	091300	190266430	15870	15870	15870	15870	32
620	20240305	091200	189758590	15870	15860	15870	15860	37
621	20240305	091100	189171650	15860	15850	15870	15850	44
622	20240305	091000	188474110	15850	15810	15850	15810	446
623	20240305	090900	181415500	15820	15850	15880	15810	379
624	20240305	090800	175409780	15850	15940	15980	15820	576
625	20240305	090700	166268140	15870	15860	16010	15860	526
626	20240305	090600	157878500	15870	15800	15870	15800	7096
627	20240305	090500	45267310	15800	15790	15800	15790	30
628	20240305	090400	44793380	15790	15800	15800	15790	16
629	20240305	090300	44540730	15790	15790	15800	15780	235
630	20240305	090200	40829410	15800	15810	15810	15800	433
631	20240305	090100	33984040	15850	15880	15880	15810	1641
632	20240305	090000	7946540	15880	15990	15990	15880	496