KissMeData/182360/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	202700	2066130550	15660	15660	15660	15660	836
3	20240304	202600	2066130550	15660	15660	15660	15660	0
4	20240304	202500	2066130550	15660	15660	15660	15660	0
5	20240304	202400	2066130550	15660	15660	15660	15660	0
6	20240304	202300	2066130550	15660	15660	15660	15660	0
7	20240304	202200	2066130550	15660	15660	15660	15660	0
8	20240304	202100	2066130550	15660	15660	15660	15660	0
9	20240304	202000	2066130550	15660	15660	15660	15660	0
10	20240304	201900	2066130550	15660	15660	15660	15660	0
11	20240304	201800	2066130550	15660	15660	15660	15660	0
12	20240304	201700	2066130550	15660	15660	15660	15660	0
13	20240304	201600	2066130550	15660	15660	15660	15660	0
14	20240304	201500	2066130550	15660	15660	15660	15660	0
15	20240304	201400	2066130550	15660	15660	15660	15660	0
16	20240304	201300	2066130550	15660	15660	15660	15660	0
17	20240304	201200	2066130550	15660	15660	15660	15660	0
18	20240304	201100	2066130550	15660	15660	15660	15660	0
19	20240304	201000	2066130550	15660	15660	15660	15660	0
20	20240304	200900	2066130550	15660	15660	15660	15660	0
21	20240304	200800	2066130550	15660	15660	15660	15660	0
22	20240304	200700	2066130550	15660	15660	15660	15660	0
23	20240304	200600	2066130550	15660	15660	15660	15660	0
24	20240304	200500	2066130550	15660	15660	15660	15660	0
25	20240304	200400	2066130550	15660	15660	15660	15660	0
26	20240304	200300	2066130550	15660	15660	15660	15660	0
27	20240304	200200	2066130550	15660	15660	15660	15660	0
28	20240304	200100	2066130550	15660	15660	15660	15660	0
29	20240304	200000	2066130550	15660	15660	15660	15660	0
30	20240304	195900	2066130550	15660	15660	15660	15660	0
31	20240304	195800	2066130550	15660	15660	15660	15660	0
32	20240304	195700	2066130550	15660	15660	15660	15660	836
33	20240304	195600	2066130550	15660	15660	15660	15660	0
34	20240304	195500	2066130550	15660	15660	15660	15660	0
35	20240304	195400	2066130550	15660	15660	15660	15660	0
36	20240304	195300	2066130550	15660	15660	15660	15660	0
37	20240304	195200	2066130550	15660	15660	15660	15660	0
38	20240304	195100	2066130550	15660	15660	15660	15660	0
39	20240304	195000	2066130550	15660	15660	15660	15660	0
40	20240304	194900	2066130550	15660	15660	15660	15660	0
41	20240304	194800	2066130550	15660	15660	15660	15660	0
42	20240304	194700	2066130550	15660	15660	15660	15660	0
43	20240304	194600	2066130550	15660	15660	15660	15660	0
44	20240304	194500	2066130550	15660	15660	15660	15660	0
45	20240304	194400	2066130550	15660	15660	15660	15660	0
46	20240304	194300	2066130550	15660	15660	15660	15660	0
47	20240304	194200	2066130550	15660	15660	15660	15660	0
48	20240304	194100	2066130550	15660	15660	15660	15660	0
49	20240304	194000	2066130550	15660	15660	15660	15660	0
50	20240304	193900	2066130550	15660	15660	15660	15660	0
51	20240304	193800	2066130550	15660	15660	15660	15660	0
52	20240304	193700	2066130550	15660	15660	15660	15660	0
53	20240304	193600	2066130550	15660	15660	15660	15660	0
54	20240304	193500	2066130550	15660	15660	15660	15660	0
55	20240304	193400	2066130550	15660	15660	15660	15660	0
56	20240304	193300	2066130550	15660	15660	15660	15660	0
57	20240304	193200	2066130550	15660	15660	15660	15660	0
58	20240304	193100	2066130550	15660	15660	15660	15660	0
59	20240304	193000	2066130550	15660	15660	15660	15660	0
60	20240304	192900	2066130550	15660	15660	15660	15660	0
61	20240304	192800	2066130550	15660	15660	15660	15660	0
62	20240304	192700	2066130550	15660	15660	15660	15660	836
63	20240304	192600	2066130550	15660	15660	15660	15660	0
64	20240304	192500	2066130550	15660	15660	15660	15660	0
65	20240304	192400	2066130550	15660	15660	15660	15660	0
66	20240304	192300	2066130550	15660	15660	15660	15660	0
67	20240304	192200	2066130550	15660	15660	15660	15660	0
68	20240304	192100	2066130550	15660	15660	15660	15660	0
69	20240304	192000	2066130550	15660	15660	15660	15660	0
70	20240304	191900	2066130550	15660	15660	15660	15660	0
71	20240304	191800	2066130550	15660	15660	15660	15660	0
72	20240304	191700	2066130550	15660	15660	15660	15660	0
73	20240304	191600	2066130550	15660	15660	15660	15660	0
74	20240304	191500	2066130550	15660	15660	15660	15660	0
75	20240304	191400	2066130550	15660	15660	15660	15660	0
76	20240304	191300	2066130550	15660	15660	15660	15660	0
77	20240304	191200	2066130550	15660	15660	15660	15660	0
78	20240304	191100	2066130550	15660	15660	15660	15660	0
79	20240304	191000	2066130550	15660	15660	15660	15660	0
80	20240304	190900	2066130550	15660	15660	15660	15660	0
81	20240304	190800	2066130550	15660	15660	15660	15660	0
82	20240304	190700	2066130550	15660	15660	15660	15660	0
83	20240304	190600	2066130550	15660	15660	15660	15660	0
84	20240304	190500	2066130550	15660	15660	15660	15660	0
85	20240304	190400	2066130550	15660	15660	15660	15660	0
86	20240304	190300	2066130550	15660	15660	15660	15660	0
87	20240304	190200	2066130550	15660	15660	15660	15660	0
88	20240304	190100	2066130550	15660	15660	15660	15660	0
89	20240304	190000	2066130550	15660	15660	15660	15660	0
90	20240304	185900	2066130550	15660	15660	15660	15660	0
91	20240304	185800	2066130550	15660	15660	15660	15660	0
92	20240304	185700	2066130550	15660	15660	15660	15660	836
93	20240304	185600	2066130550	15660	15660	15660	15660	0
94	20240304	185500	2066130550	15660	15660	15660	15660	0
95	20240304	185400	2066130550	15660	15660	15660	15660	0
96	20240304	185300	2066130550	15660	15660	15660	15660	0
97	20240304	185200	2066130550	15660	15660	15660	15660	0
98	20240304	185100	2066130550	15660	15660	15660	15660	0
99	20240304	185000	2066130550	15660	15660	15660	15660	0
100	20240304	184900	2066130550	15660	15660	15660	15660	0
101	20240304	184800	2066130550	15660	15660	15660	15660	0
102	20240304	184700	2066130550	15660	15660	15660	15660	0
103	20240304	184600	2066130550	15660	15660	15660	15660	0
104	20240304	184500	2066130550	15660	15660	15660	15660	0
105	20240304	184400	2066130550	15660	15660	15660	15660	0
106	20240304	184300	2066130550	15660	15660	15660	15660	0
107	20240304	184200	2066130550	15660	15660	15660	15660	0
108	20240304	184100	2066130550	15660	15660	15660	15660	0
109	20240304	184000	2066130550	15660	15660	15660	15660	0
110	20240304	183900	2066130550	15660	15660	15660	15660	0
111	20240304	183800	2066130550	15660	15660	15660	15660	0
112	20240304	183700	2066130550	15660	15660	15660	15660	0
113	20240304	183600	2066130550	15660	15660	15660	15660	0
114	20240304	183500	2066130550	15660	15660	15660	15660	0
115	20240304	183400	2066130550	15660	15660	15660	15660	0
116	20240304	183300	2066130550	15660	15660	15660	15660	0
117	20240304	183200	2066130550	15660	15660	15660	15660	0
118	20240304	183100	2066130550	15660	15660	15660	15660	0
119	20240304	183000	2066130550	15660	15660	15660	15660	0
120	20240304	182900	2066130550	15660	15660	15660	15660	0
121	20240304	182800	2066130550	15660	15660	15660	15660	0
122	20240304	182700	2066130550	15660	15660	15660	15660	836
123	20240304	182600	2066130550	15660	15660	15660	15660	0
124	20240304	182500	2066130550	15660	15660	15660	15660	0
125	20240304	182400	2066130550	15660	15660	15660	15660	0
126	20240304	182300	2066130550	15660	15660	15660	15660	0
127	20240304	182200	2066130550	15660	15660	15660	15660	0
128	20240304	182100	2066130550	15660	15660	15660	15660	0
129	20240304	182000	2066130550	15660	15660	15660	15660	0
130	20240304	181900	2066130550	15660	15660	15660	15660	0
131	20240304	181800	2066130550	15660	15660	15660	15660	0
132	20240304	181700	2066130550	15660	15660	15660	15660	0
133	20240304	181600	2066130550	15660	15660	15660	15660	0
134	20240304	181500	2066130550	15660	15660	15660	15660	0
135	20240304	181400	2066130550	15660	15660	15660	15660	0
136	20240304	181300	2066130550	15660	15660	15660	15660	0
137	20240304	181200	2066130550	15660	15660	15660	15660	0
138	20240304	181100	2066130550	15660	15660	15660	15660	0
139	20240304	181000	2066130550	15660	15660	15660	15660	0
140	20240304	180900	2066130550	15660	15660	15660	15660	0
141	20240304	180800	2066130550	15660	15660	15660	15660	0
142	20240304	180700	2066130550	15660	15660	15660	15660	0
143	20240304	180600	2066130550	15660	15660	15660	15660	0
144	20240304	180500	2066130550	15660	15660	15660	15660	0
145	20240304	180400	2066130550	15660	15660	15660	15660	0
146	20240304	180300	2066130550	15660	15660	15660	15660	0
147	20240304	180200	2066130550	15660	15660	15660	15660	0
148	20240304	180100	2066130550	15660	15660	15660	15660	0
149	20240304	180000	2066130550	15660	15660	15660	15660	0
150	20240304	175900	2066130550	15660	15660	15660	15660	0
151	20240304	175800	2066130550	15660	15660	15660	15660	0
152	20240304	175700	2066130550	15660	15660	15660	15660	836
153	20240304	175600	2066130550	15660	15660	15660	15660	0
154	20240304	175500	2066130550	15660	15660	15660	15660	0
155	20240304	175400	2066130550	15660	15660	15660	15660	0
156	20240304	175300	2066130550	15660	15660	15660	15660	0
157	20240304	175200	2066130550	15660	15660	15660	15660	0
158	20240304	175100	2066130550	15660	15660	15660	15660	0
159	20240304	175000	2066130550	15660	15660	15660	15660	0
160	20240304	174900	2066130550	15660	15660	15660	15660	0
161	20240304	174800	2066130550	15660	15660	15660	15660	0
162	20240304	174700	2066130550	15660	15660	15660	15660	0
163	20240304	174600	2066130550	15660	15660	15660	15660	0
164	20240304	174500	2066130550	15660	15660	15660	15660	0
165	20240304	174400	2066130550	15660	15660	15660	15660	0
166	20240304	174300	2066130550	15660	15660	15660	15660	0
167	20240304	174200	2066130550	15660	15660	15660	15660	0
168	20240304	174100	2066130550	15660	15660	15660	15660	0
169	20240304	174000	2066130550	15660	15660	15660	15660	0
170	20240304	173900	2066130550	15660	15660	15660	15660	0
171	20240304	173800	2066130550	15660	15660	15660	15660	0
172	20240304	173700	2066130550	15660	15660	15660	15660	0
173	20240304	173600	2066130550	15660	15660	15660	15660	0
174	20240304	173500	2066130550	15660	15660	15660	15660	0
175	20240304	173400	2066130550	15660	15660	15660	15660	0
176	20240304	173300	2066130550	15660	15660	15660	15660	0
177	20240304	173200	2066130550	15660	15660	15660	15660	0
178	20240304	173100	2066130550	15660	15660	15660	15660	0
179	20240304	173000	2066130550	15660	15660	15660	15660	0
180	20240304	172900	2066130550	15660	15660	15660	15660	0
181	20240304	172800	2066130550	15660	15660	15660	15660	0
182	20240304	172700	2066130550	15660	15660	15660	15660	836
183	20240304	172600	2066130550	15660	15660	15660	15660	0
184	20240304	172500	2066130550	15660	15660	15660	15660	0
185	20240304	172400	2066130550	15660	15660	15660	15660	0
186	20240304	172300	2066130550	15660	15660	15660	15660	0
187	20240304	172200	2066130550	15660	15660	15660	15660	0
188	20240304	172100	2066130550	15660	15660	15660	15660	0
189	20240304	172000	2066130550	15660	15660	15660	15660	0
190	20240304	171900	2066130550	15660	15660	15660	15660	0
191	20240304	171800	2066130550	15660	15660	15660	15660	0
192	20240304	171700	2066130550	15660	15660	15660	15660	0
193	20240304	171600	2066130550	15660	15660	15660	15660	0
194	20240304	171500	2066130550	15660	15660	15660	15660	0
195	20240304	171400	2066130550	15660	15660	15660	15660	0
196	20240304	171300	2066130550	15660	15660	15660	15660	0
197	20240304	171200	2066130550	15660	15660	15660	15660	0
198	20240304	171100	2066130550	15660	15660	15660	15660	0
199	20240304	171000	2066130550	15660	15660	15660	15660	0
200	20240304	170900	2066130550	15660	15660	15660	15660	0
201	20240304	170800	2066130550	15660	15660	15660	15660	0
202	20240304	170700	2066130550	15660	15660	15660	15660	0
203	20240304	170600	2066130550	15660	15660	15660	15660	0
204	20240304	170500	2066130550	15660	15660	15660	15660	0
205	20240304	170400	2066130550	15660	15660	15660	15660	0
206	20240304	170300	2066130550	15660	15660	15660	15660	0
207	20240304	170200	2066130550	15660	15660	15660	15660	0
208	20240304	170100	2066130550	15660	15660	15660	15660	0
209	20240304	170000	2066130550	15660	15660	15660	15660	0
210	20240304	165900	2066130550	15660	15660	15660	15660	0
211	20240304	165800	2066130550	15660	15660	15660	15660	0
212	20240304	165700	2066130550	15660	15660	15660	15660	836
213	20240304	165600	2066130550	15660	15660	15660	15660	0
214	20240304	165500	2066130550	15660	15660	15660	15660	0
215	20240304	165400	2066130550	15660	15660	15660	15660	0
216	20240304	165300	2066130550	15660	15660	15660	15660	0
217	20240304	165200	2066130550	15660	15660	15660	15660	0
218	20240304	165100	2066130550	15660	15660	15660	15660	0
219	20240304	165000	2066130550	15660	15660	15660	15660	0
220	20240304	164900	2066130550	15660	15660	15660	15660	0
221	20240304	164800	2066130550	15660	15660	15660	15660	0
222	20240304	164700	2066130550	15660	15660	15660	15660	0
223	20240304	164600	2066130550	15660	15660	15660	15660	0
224	20240304	164500	2066130550	15660	15660	15660	15660	0
225	20240304	164400	2066130550	15660	15660	15660	15660	0
226	20240304	164300	2066130550	15660	15660	15660	15660	0
227	20240304	164200	2066130550	15660	15660	15660	15660	0
228	20240304	164100	2066130550	15660	15660	15660	15660	0
229	20240304	164000	2066130550	15660	15660	15660	15660	0
230	20240304	163900	2066130550	15660	15660	15660	15660	0
231	20240304	163800	2066130550	15660	15660	15660	15660	0
232	20240304	163700	2066130550	15660	15660	15660	15660	0
233	20240304	163600	2066130550	15660	15660	15660	15660	0
234	20240304	163500	2066130550	15660	15660	15660	15660	0
235	20240304	163400	2066130550	15660	15660	15660	15660	0
236	20240304	163300	2066130550	15660	15660	15660	15660	0
237	20240304	163200	2066130550	15660	15660	15660	15660	0
238	20240304	163100	2066130550	15660	15660	15660	15660	0
239	20240304	163000	2066130550	15660	15660	15660	15660	0
240	20240304	162900	2066130550	15660	15660	15660	15660	0
241	20240304	162800	2066130550	15660	15660	15660	15660	0
242	20240304	162700	2066130550	15660	15660	15660	15660	836
243	20240304	162600	2066130550	15660	15660	15660	15660	0
244	20240304	162500	2066130550	15660	15660	15660	15660	0
245	20240304	162400	2066130550	15660	15660	15660	15660	0
246	20240304	162300	2066130550	15660	15660	15660	15660	0
247	20240304	162200	2066130550	15660	15660	15660	15660	0
248	20240304	162100	2066130550	15660	15660	15660	15660	0
249	20240304	162000	2066130550	15660	15660	15660	15660	0
250	20240304	161900	2066130550	15660	15660	15660	15660	0
251	20240304	161800	2066130550	15660	15660	15660	15660	0
252	20240304	161700	2066130550	15660	15660	15660	15660	0
253	20240304	161600	2066130550	15660	15660	15660	15660	0
254	20240304	161500	2066130550	15660	15660	15660	15660	0
255	20240304	161400	2066130550	15660	15660	15660	15660	0
256	20240304	161300	2066130550	15660	15660	15660	15660	0
257	20240304	161200	2066130550	15660	15660	15660	15660	0
258	20240304	161100	2066130550	15660	15660	15660	15660	0
259	20240304	161000	2066130550	15660	15660	15660	15660	0
260	20240304	160900	2066130550	15660	15660	15660	15660	0
261	20240304	160800	2066130550	15660	15660	15660	15660	0
262	20240304	160700	2066130550	15660	15660	15660	15660	0
263	20240304	160600	2066130550	15660	15660	15660	15660	0
264	20240304	160500	2066130550	15660	15660	15660	15660	0
265	20240304	160400	2066130550	15660	15660	15660	15660	0
266	20240304	160300	2066130550	15660	15660	15660	15660	0
267	20240304	160200	2066130550	15660	15660	15660	15660	0
268	20240304	160100	2066130550	15660	15660	15660	15660	0
269	20240304	160000	2066130550	15660	15660	15660	15660	0
270	20240304	155900	2066130550	15660	15660	15660	15660	0
271	20240304	155800	2066130550	15660	15660	15660	15660	0
272	20240304	155700	2066130550	15660	15660	15660	15660	836
273	20240304	155600	2066130550	15660	15660	15660	15660	0
274	20240304	155500	2066130550	15660	15660	15660	15660	0
275	20240304	155400	2066130550	15660	15660	15660	15660	0
276	20240304	155300	2066130550	15660	15660	15660	15660	0
277	20240304	155200	2066130550	15660	15660	15660	15660	0
278	20240304	155100	2066130550	15660	15660	15660	15660	0
279	20240304	155000	2066130550	15660	15660	15660	15660	0
280	20240304	154900	2066130550	15660	15660	15660	15660	0
281	20240304	154800	2066130550	15660	15660	15660	15660	0
282	20240304	154700	2066130550	15660	15660	15660	15660	0
283	20240304	154600	2066130550	15660	15660	15660	15660	0
284	20240304	154500	2066130550	15660	15660	15660	15660	0
285	20240304	154400	2066130550	15660	15660	15660	15660	0
286	20240304	154300	2066130550	15660	15660	15660	15660	0
287	20240304	154200	2066130550	15660	15660	15660	15660	0
288	20240304	154100	2066130550	15660	15660	15660	15660	0
289	20240304	154000	2066130550	15660	15660	15660	15660	0
290	20240304	153900	2066130550	15660	15660	15660	15660	0
291	20240304	153800	2066130550	15660	15660	15660	15660	0
292	20240304	153700	2066130550	15660	15660	15660	15660	0
293	20240304	153600	2066130550	15660	15660	15660	15660	0
294	20240304	153500	2066130550	15660	15660	15660	15660	0
295	20240304	153400	2066130550	15660	15660	15660	15660	0
296	20240304	153300	2066130550	15660	15660	15660	15660	0
297	20240304	153200	2066130550	15660	15660	15660	15660	0
298	20240304	153100	2066130550	15660	15660	15660	15660	0
299	20240304	153000	2066130550	15660	15660	15660	15660	836
300	20240304	152900	2053038790	15620	15620	15620	15620	0
301	20240304	152800	2053038790	15620	15620	15620	15620	0
302	20240304	152700	2053038790	15620	15620	15620	15620	0
303	20240304	152600	2053038790	15620	15620	15620	15620	0
304	20240304	152500	2053038790	15620	15620	15620	15620	0
305	20240304	152400	2053038790	15620	15620	15620	15620	0
306	20240304	152300	2053038790	15620	15620	15620	15620	0
307	20240304	152200	2053038790	15620	15620	15620	15620	0
308	20240304	152100	2053038790	15620	15620	15620	15620	0
309	20240304	152000	2053038790	15620	15620	15620	15620	0
310	20240304	151900	2053038790	15620	15670	15670	15620	164
311	20240304	151800	2050469660	15620	15620	15620	15620	0
312	20240304	151700	2050469660	15620	15620	15620	15620	0
313	20240304	151600	2050469660	15620	15650	15650	15620	169
314	20240304	151500	2047829790	15590	15590	15590	15590	0
315	20240304	151400	2047829790	15590	15600	15600	15590	6
316	20240304	151300	2047736220	15560	15570	15570	15550	1483
317	20240304	151200	2024661340	15600	15590	15600	15570	64
318	20240304	151100	2023663640	15600	15580	15600	15580	200
319	20240304	151000	2020547620	15570	15570	15570	15570	51
320	20240304	150900	2019753550	15580	15570	15580	15570	378
321	20240304	150800	2013867980	15570	15580	15580	15570	769
322	20240304	150700	2001889550	15580	15580	15590	15580	228
323	20240304	150600	1998335900	15590	15600	15600	15590	482
324	20240304	150500	1990821510	15600	15610	15650	15590	1198
325	20240304	150400	1972126560	15610	15610	15610	15610	74
326	20240304	150300	1970971420	15610	15610	15610	15610	0
327	20240304	150200	1970971420	15610	15610	15610	15610	6
328	20240304	150100	1970877760	15580	15610	15610	15580	1038
329	20240304	150000	1954698580	15580	15540	15610	15540	37
330	20240304	145900	1954122790	15540	15590	15610	15540	757
331	20240304	145800	1942352840	15610	15600	15610	15600	22
332	20240304	145700	1942009470	15610	15610	15610	15610	36
333	20240304	145600	1941447510	15610	15590	15610	15550	529
334	20240304	145500	1933211080	15610	15600	15610	15590	136
335	20240304	145400	1931089730	15610	15610	15610	15610	50
336	20240304	145300	1930309230	15610	15610	15610	15590	69
337	20240304	145200	1929232200	15610	15610	15610	15610	441
338	20240304	145100	1922348190	15610	15610	15610	15610	2
339	20240304	145000	1922316970	15610	15610	15610	15610	1
340	20240304	144900	1922301360	15610	15610	15610	15610	18
341	20240304	144800	1922020380	15610	15610	15610	15580	562
342	20240304	144700	1913255550	15610	15610	15610	15610	27
343	20240304	144600	1912834080	15610	15600	15610	15600	212
344	20240304	144500	1909524820	15590	15600	15610	15590	1050
345	20240304	144400	1893154380	15610	15590	15610	15590	86
346	20240304	144300	1891813080	15590	15620	15620	15590	1034
347	20240304	144200	1875677180	15660	15660	15660	15660	5
348	20240304	144100	1875598880	15660	15660	15660	15660	20
349	20240304	144000	1875285680	15660	15660	15660	15660	26
350	20240304	143900	1874878520	15600	15600	15600	15600	0
351	20240304	143800	1874878520	15600	15600	15600	15600	484
352	20240304	143700	1867328120	15600	15600	15600	15590	294
353	20240304	143600	1862742020	15590	15600	15600	15590	335
354	20240304	143500	1857516620	15600	15630	15650	15600	638
355	20240304	143400	1847553370	15630	15630	15630	15630	8
356	20240304	143300	1847428330	15600	15600	15600	15600	0
357	20240304	143200	1847428330	15600	15630	15630	15590	7497
358	20240304	143100	1730418560	15620	15650	15650	15610	2489
359	20240304	143000	1691521250	15670	15650	15670	15650	6
360	20240304	142900	1691427270	15650	15650	15650	15650	61
361	20240304	142800	1690472620	15650	15670	15670	15650	65
362	20240304	142700	1689455270	15670	15670	15670	15670	4
363	20240304	142600	1689392590	15700	15660	15700	15650	151
364	20240304	142500	1687029330	15650	15650	15650	15650	0
365	20240304	142400	1687029330	15650	15650	15650	15650	0
366	20240304	142300	1687029330	15650	15650	15650	15650	0
367	20240304	142200	1687029330	15650	15660	15660	15650	100
368	20240304	142100	1685464320	15640	15640	15640	15640	0
369	20240304	142000	1685464320	15640	15660	15660	15640	520
370	20240304	141900	1677324930	15650	15650	15650	15650	0
371	20240304	141800	1677324930	15650	15650	15650	15650	0
372	20240304	141700	1677324930	15650	15650	15650	15650	0
373	20240304	141600	1677324930	15650	15650	15650	15650	135
374	20240304	141500	1675212180	15640	15650	15650	15640	231
375	20240304	141400	1671599230	15650	15660	15660	15650	175
376	20240304	141300	1668860030	15660	15660	15660	15660	210
377	20240304	141200	1665571430	15700	15700	15700	15700	0
378	20240304	141100	1665571430	15700	15680	15700	15670	158
379	20240304	141000	1663095360	15690	15700	15700	15690	533
380	20240304	140900	1654732520	15700	15700	15700	15700	0
381	20240304	140800	1654732520	15700	15710	15710	15700	112
382	20240304	140700	1652973880	15700	15710	15710	15700	50
383	20240304	140600	1652188840	15740	15740	15740	15740	82
384	20240304	140500	1650898160	15700	15700	15700	15700	0
385	20240304	140400	1650898160	15700	15740	15740	15700	64
386	20240304	140300	1649892800	15700	15690	15700	15690	1306
387	20240304	140200	1629389600	15700	15700	15700	15700	202
388	20240304	140100	1626218200	15700	15700	15700	15700	17
389	20240304	140000	1625951300	15690	15690	15690	15690	92
390	20240304	135900	1624507820	15690	15690	15690	15690	506
391	20240304	135800	1616568680	15690	15690	15690	15690	53
392	20240304	135700	1615737110	15690	15690	15690	15690	62
393	20240304	135600	1614764330	15630	15690	15690	15630	508
394	20240304	135500	1606818850	15690	15650	15690	15650	31
395	20240304	135400	1606332510	15690	15680	15690	15680	18
396	20240304	135300	1606050150	15650	15650	15650	15650	9
397	20240304	135200	1605909300	15690	15690	15690	15690	9
398	20240304	135100	1605768090	15690	15690	15690	15690	4
399	20240304	135000	1605705330	15690	15660	15690	15640	399
400	20240304	134900	1599459110	15670	15670	15670	15670	18
401	20240304	134800	1599177050	15650	15680	15680	15650	3611
402	20240304	134700	1542663580	15690	15680	15690	15680	3
403	20240304	134600	1542616530	15660	15660	15660	15660	0
404	20240304	134500	1542616530	15660	15670	15680	15660	40
405	20240304	134400	1541989500	15670	15670	15670	15670	17
406	20240304	134300	1541723110	15660	15670	15670	15660	1366
407	20240304	134200	1520329170	15680	15680	15680	15680	23
408	20240304	134100	1519968530	15670	15690	15690	15670	110
409	20240304	134000	1518244710	15700	15690	15700	15690	47
410	20240304	133900	1517507240	15700	15700	15700	15700	10
411	20240304	133800	1517350240	15700	15700	15700	15700	30
412	20240304	133700	1516879240	15670	15690	15690	15670	2504
413	20240304	133600	1477636230	15690	15690	15690	15690	50
414	20240304	133500	1476851730	15690	15690	15690	15690	0
415	20240304	133400	1476851730	15690	15690	15690	15690	0
416	20240304	133300	1476851730	15690	15690	15690	15690	1454
417	20240304	133200	1454038470	15690	15750	15750	15690	543
418	20240304	133100	1445518740	15750	15750	15750	15750	0
419	20240304	133000	1445518740	15750	15690	15750	15690	726
420	20240304	132900	1434125880	15690	15690	15690	15690	12
421	20240304	132800	1433937600	15690	15690	15690	15690	31
422	20240304	132700	1433451210	15690	15690	15690	15690	50
423	20240304	132600	1432666710	15690	15690	15690	15690	5
424	20240304	132500	1432588260	15690	15690	15690	15690	14
425	20240304	132400	1432368600	15690	15690	15690	15680	95
426	20240304	132300	1430878580	15690	15680	15690	15680	378
427	20240304	132200	1424947820	15680	15680	15680	15680	0
428	20240304	132100	1424947820	15680	15690	15690	15680	717
429	20240304	132000	1413699090	15690	15690	15690	15690	0
430	20240304	131900	1413699090	15690	15690	15690	15690	1220
431	20240304	131800	1394557290	15690	15690	15690	15690	53
432	20240304	131700	1393725720	15690	15690	15690	15680	1006
433	20240304	131600	1377942700	15690	15700	15700	15690	1729
434	20240304	131500	1350812750	15700	15700	15700	15700	0
435	20240304	131400	1350812750	15700	15700	15700	15700	10
436	20240304	131300	1350655750	15750	15750	15750	15750	32
437	20240304	131200	1350151750	15750	15750	15750	15750	10
438	20240304	131100	1349994250	15750	15750	15750	15750	0
439	20240304	131000	1349994250	15750	15750	15750	15750	0
440	20240304	130900	1349994250	15750	15700	15750	15690	153
441	20240304	130800	1347592350	15720	15720	15720	15720	5
442	20240304	130700	1347513750	15720	15710	15720	15710	101
443	20240304	130600	1345927030	15700	15700	15700	15700	50
444	20240304	130500	1345142030	15690	15740	15740	15690	223
445	20240304	130400	1341642510	15690	15690	15690	15690	44
446	20240304	130300	1340952150	15680	15690	15690	15680	108
447	20240304	130200	1339258490	15690	15690	15690	15690	1007
448	20240304	130100	1323458660	15690	15690	15690	15690	122
449	20240304	130000	1321544480	15690	15690	15740	15690	355
450	20240304	125900	1315973770	15700	15740	15740	15700	85
451	20240304	125800	1314638670	15740	15740	15740	15740	0
452	20240304	125700	1314638670	15740	15700	15740	15700	246
453	20240304	125600	1310773510	15700	15740	15740	15700	2627
454	20240304	125500	1269495530	15740	15750	15750	15740	343
455	20240304	125400	1264093610	15750	15780	15780	15750	284
456	20240304	125300	1259618420	15780	15780	15780	15780	0
457	20240304	125200	1259618420	15780	15780	15780	15780	0
458	20240304	125100	1259618420	15780	15780	15780	15780	16
459	20240304	125000	1259365940	15780	15780	15780	15780	28
460	20240304	124900	1258924100	15800	15800	15800	15800	55
461	20240304	124800	1258055100	15780	15780	15780	15780	0
462	20240304	124700	1258055100	15780	15800	15800	15780	20
463	20240304	124600	1257739480	15800	15800	15800	15800	0
464	20240304	124500	1257739480	15800	15800	15800	15800	110
465	20240304	124400	1256001480	15760	15760	15760	15760	0
466	20240304	124300	1256001480	15760	15760	15760	15760	0
467	20240304	124200	1256001480	15760	15760	15760	15760	0
468	20240304	124100	1256001480	15760	15760	15760	15760	1
469	20240304	124000	1255985720	15760	15760	15760	15760	0
470	20240304	123900	1255985720	15760	15760	15760	15760	10
471	20240304	123800	1255828120	15760	15760	15760	15760	0
472	20240304	123700	1255828120	15760	15760	15760	15760	1370
473	20240304	123600	1234236920	15750	15750	15750	15750	0
474	20240304	123500	1234236920	15750	15750	15760	15750	92
475	20240304	123400	1232787720	15750	15750	15750	15750	29
476	20240304	123300	1232330970	15750	15750	15760	15750	550
477	20240304	123200	1223663480	15760	15760	15760	15730	87
478	20240304	123100	1222294400	15740	15740	15740	15740	11
479	20240304	123000	1222121260	15740	15740	15740	15740	1
480	20240304	122900	1222105520	15730	15730	15730	15730	0
481	20240304	122800	1222105520	15730	15750	15750	15730	47
482	20240304	122700	1221366010	15730	15730	15730	15730	1
483	20240304	122600	1221350280	15760	15760	15760	15760	80
484	20240304	122500	1220089480	15730	15740	15760	15730	104
485	20240304	122400	1218452710	15740	15760	15760	15740	93
486	20240304	122300	1216987930	15750	15750	15760	15750	725
487	20240304	122200	1205562270	15750	15750	15750	15750	22
488	20240304	122100	1205215770	15760	15750	15760	15750	154
489	20240304	122000	1202789060	15760	15750	15760	15750	159
490	20240304	121900	1200283580	15760	15760	15760	15760	0
491	20240304	121800	1200283580	15760	15720	15760	15720	153
492	20240304	121700	1197872430	15720	15720	15720	15720	0
493	20240304	121600	1197872430	15720	15730	15730	15720	65
494	20240304	121500	1196850620	15730	15720	15730	15720	19
495	20240304	121400	1196551850	15760	15760	15760	15760	0
496	20240304	121300	1196551850	15760	15760	15760	15760	0
497	20240304	121200	1196551850	15760	15750	15760	15750	18
498	20240304	121100	1196268200	15760	15760	15760	15760	5
499	20240304	121000	1196189400	15760	15720	15760	15710	300
500	20240304	120900	1191476050	15760	15730	15760	15710	328
501	20240304	120800	1186319790	15760	15730	15760	15730	112
502	20240304	120700	1184557710	15740	15740	15740	15740	0
503	20240304	120600	1184557710	15740	15740	15740	15740	1
504	20240304	120500	1184541970	15740	15740	15740	15740	8
505	20240304	120400	1184416050	15740	15740	15740	15740	15
506	20240304	120300	1184179950	15740	15740	15740	15740	26
507	20240304	120200	1183770710	15750	15750	15750	15750	58
508	20240304	120100	1182857210	15750	15750	15750	15750	58
509	20240304	120000	1181943710	15750	15760	15760	15750	1006
510	20240304	115900	1166090140	15750	15760	15760	15750	66
511	20240304	115800	1165050330	15760	15760	15760	15760	0
512	20240304	115700	1165050330	15760	15760	15760	15760	0
513	20240304	115600	1165050330	15760	15760	15760	15760	0
514	20240304	115500	1165050330	15760	15760	15760	15760	1
515	20240304	115400	1165034570	15750	15750	15750	15750	27
516	20240304	115300	1164609320	15740	15740	15740	15740	330
517	20240304	115200	1159415120	15740	15740	15740	15740	90
518	20240304	115100	1157998520	15750	15750	15750	15750	6
519	20240304	115000	1157904020	15760	15810	15810	15750	242
520	20240304	114900	1154089770	15810	15750	15810	15750	38
521	20240304	114800	1153489920	15750	15750	15750	15750	175
522	20240304	114700	1150733670	15730	15730	15730	15730	100
523	20240304	114600	1149160670	15750	15750	15750	15750	2
524	20240304	114500	1149129170	15710	15710	15710	15710	0
525	20240304	114400	1149129170	15710	15720	15720	15710	350
526	20240304	114300	1143627540	15720	15720	15720	15720	0
527	20240304	114200	1143627540	15720	15720	15720	15720	100
528	20240304	114100	1142055540	15720	15740	15740	15720	100
529	20240304	114000	1140483480	15750	15750	15750	15750	3
530	20240304	113900	1140436230	15750	15750	15750	15750	32
531	20240304	113800	1139932230	15750	15750	15750	15750	7
532	20240304	113700	1139821980	15750	15750	15750	15750	7
533	20240304	113600	1139711730	15700	15750	15750	15700	20
534	20240304	113500	1139397330	15690	15690	15690	15690	0
535	20240304	113400	1139397330	15690	15690	15690	15690	0
536	20240304	113300	1139397330	15690	15690	15690	15690	0
537	20240304	113200	1139397330	15690	15750	15750	15690	3021
538	20240304	113100	1091957770	15750	15750	15750	15750	0
539	20240304	113000	1091957770	15750	15750	15750	15750	7
540	20240304	112900	1091847520	15710	15710	15710	15710	63
541	20240304	112800	1090857790	15710	15710	15710	15710	116
542	20240304	112700	1089035430	15740	15750	15750	15710	456
543	20240304	112600	1081870360	15750	15750	15750	15750	1
544	20240304	112500	1081854610	15750	15750	15750	15750	8
545	20240304	112400	1081728610	15750	15750	15750	15750	6
546	20240304	112300	1081634110	15730	15720	15730	15710	708
547	20240304	112200	1070505160	15720	15710	15720	15710	229
548	20240304	112100	1066907530	15720	15710	15720	15710	96
549	20240304	112000	1065398710	15710	15720	15720	15710	205
550	20240304	111900	1062177090	15720	15720	15720	15720	89
551	20240304	111800	1060778010	15730	15730	15730	15730	13
552	20240304	111700	1060573520	15720	15790	15790	15720	287
553	20240304	111600	1056043060	15790	15780	15790	15760	7
554	20240304	111500	1055932640	15790	15790	15790	15790	2
555	20240304	111400	1055901060	15780	15790	15790	15740	166
556	20240304	111300	1053287380	15790	15760	15790	15760	5
557	20240304	111200	1053208550	15760	15740	15760	15740	79
558	20240304	111100	1051964690	15740	15730	15740	15720	9
559	20240304	111000	1051823080	15740	15740	15740	15740	173
560	20240304	110900	1049100060	15750	15750	15750	15750	40
561	20240304	110800	1048470060	15740	15710	15740	15710	1894
562	20240304	110700	1018659680	15700	15720	15730	15700	247
563	20240304	110600	1014779500	15740	15740	15740	15740	4
564	20240304	110500	1014716540	15710	15730	15740	15710	871
565	20240304	110400	1001017740	15740	15730	15740	15730	186
566	20240304	110300	998091760	15730	15730	15730	15730	186
567	20240304	110200	995165980	15730	15730	15730	15730	190
568	20240304	110100	992177280	15730	15730	15730	15730	1
569	20240304	110000	992161550	15710	15710	15710	15710	11
570	20240304	105900	991988740	15720	15700	15720	15690	44
571	20240304	105800	991297930	15700	15700	15700	15690	256
572	20240304	105700	987280170	15720	15700	15720	15700	436
573	20240304	105600	980434950	15700	15710	15710	15700	1022
574	20240304	105500	964389200	15710	15710	15740	15700	524
575	20240304	105400	956158070	15700	15790	15790	15700	2495
576	20240304	105300	916965180	15790	15790	15790	15790	0
577	20240304	105200	916965180	15790	15790	15790	15790	2
578	20240304	105100	916933600	15790	15730	15790	15730	26
579	20240304	105000	916524260	15730	15730	15730	15730	170
580	20240304	104900	913850160	15730	15750	15750	15720	2727
581	20240304	104800	870958960	15750	15730	15750	15730	292
582	20240304	104700	866362160	15740	15750	15750	15740	157
583	20240304	104600	863890760	15750	15750	15750	15750	61
584	20240304	104500	862930010	15750	15770	15770	15750	3005
585	20240304	104400	815601230	15750	15770	15770	15750	2000
586	20240304	104300	784093220	15760	15760	15760	15760	121
587	20240304	104200	782186260	15760	15760	15760	15760	200
588	20240304	104100	779034260	15760	15760	15760	15760	5
589	20240304	104000	778955460	15760	15760	15760	15760	0
590	20240304	103900	778955460	15760	15770	15770	15760	100
591	20240304	103800	777379360	15750	15760	15760	15750	180
592	20240304	103700	774543630	15750	15760	15760	15750	252
593	20240304	103600	770574420	15750	15770	15770	15750	2038
594	20240304	103500	738462000	15780	15780	15780	15780	96
595	20240304	103400	736947120	15780	15780	15780	15780	0
596	20240304	103300	736947120	15780	15800	15810	15780	1036
597	20240304	103200	720591150	15810	15810	15810	15810	0
598	20240304	103100	720591150	15810	15810	15810	15810	0
599	20240304	103000	720591150	15810	15810	15810	15810	1630
600	20240304	102900	694820850	15790	15790	15790	15790	0
601	20240304	102800	694820850	15790	15820	15820	15790	2453
602	20240304	102700	656060760	15820	15820	15820	15820	19
603	20240304	102600	655760180	15820	15830	15830	15810	710
604	20240304	102500	644528060	15830	15860	15860	15830	1320
605	20240304	102400	623615970	15860	15860	15860	15860	5
606	20240304	102300	623536670	15900	15900	15900	15900	0
607	20240304	102200	623536670	15900	15910	15910	15900	10059
608	20240304	102100	463598520	15900	15900	15910	15900	849
609	20240304	102000	450099400	15910	15900	15910	15900	212
610	20240304	101900	446727090	15900	15900	15900	15900	261
611	20240304	101800	442577190	15870	15870	15870	15870	101
612	20240304	101700	440974320	15870	15860	15870	15860	45
613	20240304	101600	440260270	15850	15850	15850	15850	1
614	20240304	101500	440244420	15850	15860	15860	15850	310
615	20240304	101400	435330420	15850	15860	15860	15850	275
616	20240304	101300	430971370	15860	15860	15860	15860	7
617	20240304	101200	430860350	15860	15880	15880	15860	120
618	20240304	101100	428954870	15890	15900	15900	15890	595
619	20240304	101000	419496320	15900	15890	15900	15890	215
620	20240304	100900	416077970	15890	15900	15910	15890	25
621	20240304	100800	415680520	15900	15900	15900	15900	361
622	20240304	100700	409940620	15910	15910	15910	15900	28
623	20240304	100600	409495180	15900	15930	15930	15900	169
624	20240304	100500	406806020	15900	15900	15900	15900	0
625	20240304	100400	406806020	15900	15900	15900	15900	0
626	20240304	100300	406806020	15900	15900	15900	15900	2481
627	20240304	100200	367358120	15890	15890	15890	15890	114
628	20240304	100100	365546660	15850	15850	15850	15850	0
629	20240304	100000	365546660	15850	15850	15850	15850	38
630	20240304	095900	364944360	15850	15850	15850	15850	184
631	20240304	095800	362027960	15850	15850	15850	15850	0
632	20240304	095700	362027960	15850	15820	15850	15820	28
633	20240304	095600	361584970	15820	15820	15820	15810	1147
634	20240304	095500	343448420	15820	15850	15850	15820	373
635	20240304	095400	337545750	15850	15850	15850	15850	1
636	20240304	095300	337529900	15830	15850	15850	15830	123
637	20240304	095200	335582710	15850	15900	15900	15850	460
638	20240304	095100	328286500	15900	15900	15900	15870	132
639	20240304	095000	326189190	15900	15900	15930	15900	25
640	20240304	094900	325791660	15900	15880	15900	15880	52
641	20240304	094800	324965060	15880	15880	15880	15880	16
642	20240304	094700	324710980	15880	15880	15880	15880	107
643	20240304	094600	323011820	15900	15910	15910	15900	227
644	20240304	094500	319402510	15920	15920	15920	15920	1
645	20240304	094400	319386590	15920	15930	15930	15920	68
646	20240304	094300	318303950	15920	15920	15920	15920	64
647	20240304	094200	317285070	15920	15920	15920	15920	46
648	20240304	094100	316552750	15920	15920	15920	15920	139
649	20240304	094000	314339870	15870	15920	15920	15860	1040
650	20240304	093900	297835290	15920	15900	15920	15890	66
651	20240304	093800	296785200	15920	15920	15920	15920	1
652	20240304	093700	296769280	15920	15910	15920	15910	20
653	20240304	093600	296451000	15920	15900	15920	15900	313
654	20240304	093500	291470300	15800	15820	15820	15800	418
655	20240304	093400	284862740	15810	15840	15910	15810	426
656	20240304	093300	278104400	15790	15790	15790	15790	78
657	20240304	093200	276872780	15770	15770	15780	15770	471
658	20240304	093100	269444400	15770	15810	15810	15770	1474
659	20240304	093000	246166980	15810	15810	15840	15800	394
660	20240304	092900	239933980	15800	15820	15820	15770	794
661	20240304	092800	227401600	15800	15890	15890	15800	925
662	20240304	092700	212759630	15900	15930	15930	15880	260
663	20240304	092600	208627190	15890	15930	15960	15890	1758
664	20240304	092500	180660290	15930	16020	16020	15930	433
665	20240304	092400	173753630	15970	16030	16030	15970	2021
666	20240304	092300	141420300	16030	16040	16040	16030	37
667	20240304	092200	140826930	16080	16080	16080	16080	65
668	20240304	092100	139781730	16080	16100	16100	16050	854
669	20240304	092000	126053160	16070	16080	16100	16070	267
670	20240304	091900	121758840	16060	16050	16060	16050	161
671	20240304	091800	119174180	16010	16010	16010	16010	2
672	20240304	091700	119142160	16000	16050	16050	16000	518
673	20240304	091600	110841280	16050	16070	16070	16050	549
674	20240304	091500	102027610	16080	16100	16100	16080	451
675	20240304	091400	94770870	16090	16090	16090	16090	1
676	20240304	091300	94754780	16090	16120	16120	16090	593
677	20240304	091200	85196340	16110	16110	16110	16110	33
678	20240304	091100	84664710	16110	16110	16110	16110	0
679	20240304	091000	84664710	16110	16090	16110	16090	139
680	20240304	090900	82426540	16100	16100	16100	16100	22
681	20240304	090800	82072340	16110	16130	16130	16010	1092
682	20240304	090700	64530150	16130	16070	16130	16070	675
683	20240304	090600	53666560	16000	16030	16030	16000	462
684	20240304	090500	46273530	16030	16020	16030	16020	154
685	20240304	090400	43805280	16020	16020	16060	16020	173
686	20240304	090300	41032940	16040	16040	16040	16040	200
687	20240304	090200	37824940	16020	15930	16020	15930	345
688	20240304	090100	32325440	16000	15930	16000	15930	1796
689	20240304	090000	3659300	15910	15910	15910	15910	230