KissMeData/182360/min/candle-20240314.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240314	202800	744466260	15730	15730	15730	15730	1115
3	20240314	202700	744466260	15730	15730	15730	15730	0
4	20240314	202600	744466260	15730	15730	15730	15730	0
5	20240314	202500	744466260	15730	15730	15730	15730	0
6	20240314	202400	744466260	15730	15730	15730	15730	0
7	20240314	202300	744466260	15730	15730	15730	15730	0
8	20240314	202200	744466260	15730	15730	15730	15730	0
9	20240314	202100	744466260	15730	15730	15730	15730	0
10	20240314	202000	744466260	15730	15730	15730	15730	0
11	20240314	201900	744466260	15730	15730	15730	15730	0
12	20240314	201800	744466260	15730	15730	15730	15730	0
13	20240314	201700	744466260	15730	15730	15730	15730	0
14	20240314	201600	744466260	15730	15730	15730	15730	0
15	20240314	201500	744466260	15730	15730	15730	15730	0
16	20240314	201400	744466260	15730	15730	15730	15730	0
17	20240314	201300	744466260	15730	15730	15730	15730	0
18	20240314	201200	744466260	15730	15730	15730	15730	0
19	20240314	201100	744466260	15730	15730	15730	15730	0
20	20240314	201000	744466260	15730	15730	15730	15730	0
21	20240314	200900	744466260	15730	15730	15730	15730	0
22	20240314	200800	744466260	15730	15730	15730	15730	0
23	20240314	200700	744466260	15730	15730	15730	15730	0
24	20240314	200600	744466260	15730	15730	15730	15730	0
25	20240314	200500	744466260	15730	15730	15730	15730	0
26	20240314	200400	744466260	15730	15730	15730	15730	0
27	20240314	200300	744466260	15730	15730	15730	15730	0
28	20240314	200200	744466260	15730	15730	15730	15730	0
29	20240314	200100	744466260	15730	15730	15730	15730	0
30	20240314	200000	744466260	15730	15730	15730	15730	0
31	20240314	195900	744466260	15730	15730	15730	15730	0
32	20240314	195800	744466260	15730	15730	15730	15730	1115
33	20240314	195700	744466260	15730	15730	15730	15730	0
34	20240314	195600	744466260	15730	15730	15730	15730	0
35	20240314	195500	744466260	15730	15730	15730	15730	0
36	20240314	195400	744466260	15730	15730	15730	15730	0
37	20240314	195300	744466260	15730	15730	15730	15730	0
38	20240314	195200	744466260	15730	15730	15730	15730	0
39	20240314	195100	744466260	15730	15730	15730	15730	0
40	20240314	195000	744466260	15730	15730	15730	15730	0
41	20240314	194900	744466260	15730	15730	15730	15730	0
42	20240314	194800	744466260	15730	15730	15730	15730	0
43	20240314	194700	744466260	15730	15730	15730	15730	0
44	20240314	194600	744466260	15730	15730	15730	15730	0
45	20240314	194500	744466260	15730	15730	15730	15730	0
46	20240314	194400	744466260	15730	15730	15730	15730	0
47	20240314	194300	744466260	15730	15730	15730	15730	0
48	20240314	194200	744466260	15730	15730	15730	15730	0
49	20240314	194100	744466260	15730	15730	15730	15730	0
50	20240314	194000	744466260	15730	15730	15730	15730	0
51	20240314	193900	744466260	15730	15730	15730	15730	0
52	20240314	193800	744466260	15730	15730	15730	15730	0
53	20240314	193700	744466260	15730	15730	15730	15730	0
54	20240314	193600	744466260	15730	15730	15730	15730	0
55	20240314	193500	744466260	15730	15730	15730	15730	0
56	20240314	193400	744466260	15730	15730	15730	15730	0
57	20240314	193300	744466260	15730	15730	15730	15730	0
58	20240314	193200	744466260	15730	15730	15730	15730	0
59	20240314	193100	744466260	15730	15730	15730	15730	0
60	20240314	193000	744466260	15730	15730	15730	15730	0
61	20240314	192900	744466260	15730	15730	15730	15730	0
62	20240314	192800	744466260	15730	15730	15730	15730	1115
63	20240314	192700	744466260	15730	15730	15730	15730	0
64	20240314	192600	744466260	15730	15730	15730	15730	0
65	20240314	192500	744466260	15730	15730	15730	15730	0
66	20240314	192400	744466260	15730	15730	15730	15730	0
67	20240314	192300	744466260	15730	15730	15730	15730	0
68	20240314	192200	744466260	15730	15730	15730	15730	0
69	20240314	192100	744466260	15730	15730	15730	15730	0
70	20240314	192000	744466260	15730	15730	15730	15730	0
71	20240314	191900	744466260	15730	15730	15730	15730	0
72	20240314	191800	744466260	15730	15730	15730	15730	0
73	20240314	191700	744466260	15730	15730	15730	15730	0
74	20240314	191600	744466260	15730	15730	15730	15730	0
75	20240314	191500	744466260	15730	15730	15730	15730	0
76	20240314	191400	744466260	15730	15730	15730	15730	0
77	20240314	191300	744466260	15730	15730	15730	15730	0
78	20240314	191200	744466260	15730	15730	15730	15730	0
79	20240314	191100	744466260	15730	15730	15730	15730	0
80	20240314	191000	744466260	15730	15730	15730	15730	0
81	20240314	190900	744466260	15730	15730	15730	15730	0
82	20240314	190800	744466260	15730	15730	15730	15730	0
83	20240314	190700	744466260	15730	15730	15730	15730	0
84	20240314	190600	744466260	15730	15730	15730	15730	0
85	20240314	190500	744466260	15730	15730	15730	15730	0
86	20240314	190400	744466260	15730	15730	15730	15730	0
87	20240314	190300	744466260	15730	15730	15730	15730	0
88	20240314	190200	744466260	15730	15730	15730	15730	0
89	20240314	190100	744466260	15730	15730	15730	15730	0
90	20240314	190000	744466260	15730	15730	15730	15730	0
91	20240314	185900	744466260	15730	15730	15730	15730	0
92	20240314	185800	744466260	15730	15730	15730	15730	1115
93	20240314	185700	744466260	15730	15730	15730	15730	0
94	20240314	185600	744466260	15730	15730	15730	15730	0
95	20240314	185500	744466260	15730	15730	15730	15730	0
96	20240314	185400	744466260	15730	15730	15730	15730	0
97	20240314	185300	744466260	15730	15730	15730	15730	0
98	20240314	185200	744466260	15730	15730	15730	15730	0
99	20240314	185100	744466260	15730	15730	15730	15730	0
100	20240314	185000	744466260	15730	15730	15730	15730	0
101	20240314	184900	744466260	15730	15730	15730	15730	0
102	20240314	184800	744466260	15730	15730	15730	15730	0
103	20240314	184700	744466260	15730	15730	15730	15730	0
104	20240314	184600	744466260	15730	15730	15730	15730	0
105	20240314	184500	744466260	15730	15730	15730	15730	0
106	20240314	184400	744466260	15730	15730	15730	15730	0
107	20240314	184300	744466260	15730	15730	15730	15730	0
108	20240314	184200	744466260	15730	15730	15730	15730	0
109	20240314	184100	744466260	15730	15730	15730	15730	0
110	20240314	184000	744466260	15730	15730	15730	15730	0
111	20240314	183900	744466260	15730	15730	15730	15730	0
112	20240314	183800	744466260	15730	15730	15730	15730	0
113	20240314	183700	744466260	15730	15730	15730	15730	0
114	20240314	183600	744466260	15730	15730	15730	15730	0
115	20240314	183500	744466260	15730	15730	15730	15730	0
116	20240314	183400	744466260	15730	15730	15730	15730	0
117	20240314	183300	744466260	15730	15730	15730	15730	0
118	20240314	183200	744466260	15730	15730	15730	15730	0
119	20240314	183100	744466260	15730	15730	15730	15730	0
120	20240314	183000	744466260	15730	15730	15730	15730	0
121	20240314	182900	744466260	15730	15730	15730	15730	0
122	20240314	182800	744466260	15730	15730	15730	15730	1115
123	20240314	182700	744466260	15730	15730	15730	15730	0
124	20240314	182600	744466260	15730	15730	15730	15730	0
125	20240314	182500	744466260	15730	15730	15730	15730	0
126	20240314	182400	744466260	15730	15730	15730	15730	0
127	20240314	182300	744466260	15730	15730	15730	15730	0
128	20240314	182200	744466260	15730	15730	15730	15730	0
129	20240314	182100	744466260	15730	15730	15730	15730	0
130	20240314	182000	744466260	15730	15730	15730	15730	0
131	20240314	181900	744466260	15730	15730	15730	15730	0
132	20240314	181800	744466260	15730	15730	15730	15730	0
133	20240314	181700	744466260	15730	15730	15730	15730	0
134	20240314	181600	744466260	15730	15730	15730	15730	0
135	20240314	181500	744466260	15730	15730	15730	15730	0
136	20240314	181400	744466260	15730	15730	15730	15730	0
137	20240314	181300	744466260	15730	15730	15730	15730	0
138	20240314	181200	744466260	15730	15730	15730	15730	0
139	20240314	181100	744466260	15730	15730	15730	15730	0
140	20240314	181000	744466260	15730	15730	15730	15730	0
141	20240314	180900	744466260	15730	15730	15730	15730	0
142	20240314	180800	744466260	15730	15730	15730	15730	0
143	20240314	180700	744466260	15730	15730	15730	15730	0
144	20240314	180600	744466260	15730	15730	15730	15730	0
145	20240314	180500	744466260	15730	15730	15730	15730	0
146	20240314	180400	744466260	15730	15730	15730	15730	0
147	20240314	180300	744466260	15730	15730	15730	15730	0
148	20240314	180200	744466260	15730	15730	15730	15730	0
149	20240314	180100	744466260	15730	15730	15730	15730	0
150	20240314	180000	744466260	15730	15730	15730	15730	0
151	20240314	175900	744466260	15730	15730	15730	15730	0
152	20240314	175800	744466260	15730	15730	15730	15730	1115
153	20240314	175700	744466260	15730	15730	15730	15730	0
154	20240314	175600	744466260	15730	15730	15730	15730	0
155	20240314	175500	744466260	15730	15730	15730	15730	0
156	20240314	175400	744466260	15730	15730	15730	15730	0
157	20240314	175300	744466260	15730	15730	15730	15730	0
158	20240314	175200	744466260	15730	15730	15730	15730	0
159	20240314	175100	744466260	15730	15730	15730	15730	0
160	20240314	175000	744466260	15730	15730	15730	15730	0
161	20240314	174900	744466260	15730	15730	15730	15730	0
162	20240314	174800	744466260	15730	15730	15730	15730	0
163	20240314	174700	744466260	15730	15730	15730	15730	0
164	20240314	174600	744466260	15730	15730	15730	15730	0
165	20240314	174500	744466260	15730	15730	15730	15730	0
166	20240314	174400	744466260	15730	15730	15730	15730	0
167	20240314	174300	744466260	15730	15730	15730	15730	0
168	20240314	174200	744466260	15730	15730	15730	15730	0
169	20240314	174100	744466260	15730	15730	15730	15730	0
170	20240314	174000	744466260	15730	15730	15730	15730	0
171	20240314	173900	744466260	15730	15730	15730	15730	0
172	20240314	173800	744466260	15730	15730	15730	15730	0
173	20240314	173700	744466260	15730	15730	15730	15730	0
174	20240314	173600	744466260	15730	15730	15730	15730	0
175	20240314	173500	744466260	15730	15730	15730	15730	0
176	20240314	173400	744466260	15730	15730	15730	15730	0
177	20240314	173300	744466260	15730	15730	15730	15730	0
178	20240314	173200	744466260	15730	15730	15730	15730	0
179	20240314	173100	744466260	15730	15730	15730	15730	0
180	20240314	173000	744466260	15730	15730	15730	15730	0
181	20240314	172900	744466260	15730	15730	15730	15730	0
182	20240314	172800	744466260	15730	15730	15730	15730	1115
183	20240314	172700	744466260	15730	15730	15730	15730	0
184	20240314	172600	744466260	15730	15730	15730	15730	0
185	20240314	172500	744466260	15730	15730	15730	15730	0
186	20240314	172400	744466260	15730	15730	15730	15730	0
187	20240314	172300	744466260	15730	15730	15730	15730	0
188	20240314	172200	744466260	15730	15730	15730	15730	0
189	20240314	172100	744466260	15730	15730	15730	15730	0
190	20240314	172000	744466260	15730	15730	15730	15730	0
191	20240314	171900	744466260	15730	15730	15730	15730	0
192	20240314	171800	744466260	15730	15730	15730	15730	0
193	20240314	171700	744466260	15730	15730	15730	15730	0
194	20240314	171600	744466260	15730	15730	15730	15730	0
195	20240314	171500	744466260	15730	15730	15730	15730	0
196	20240314	171400	744466260	15730	15730	15730	15730	0
197	20240314	171300	744466260	15730	15730	15730	15730	0
198	20240314	171200	744466260	15730	15730	15730	15730	0
199	20240314	171100	744466260	15730	15730	15730	15730	0
200	20240314	171000	744466260	15730	15730	15730	15730	0
201	20240314	170900	744466260	15730	15730	15730	15730	0
202	20240314	170800	744466260	15730	15730	15730	15730	0
203	20240314	170700	744466260	15730	15730	15730	15730	0
204	20240314	170600	744466260	15730	15730	15730	15730	0
205	20240314	170500	744466260	15730	15730	15730	15730	0
206	20240314	170400	744466260	15730	15730	15730	15730	0
207	20240314	170300	744466260	15730	15730	15730	15730	0
208	20240314	170200	744466260	15730	15730	15730	15730	0
209	20240314	170100	744466260	15730	15730	15730	15730	0
210	20240314	170000	744466260	15730	15730	15730	15730	0
211	20240314	165900	744466260	15730	15730	15730	15730	0
212	20240314	165800	744466260	15730	15730	15730	15730	1115
213	20240314	165700	744466260	15730	15730	15730	15730	0
214	20240314	165600	744466260	15730	15730	15730	15730	0
215	20240314	165500	744466260	15730	15730	15730	15730	0
216	20240314	165400	744466260	15730	15730	15730	15730	0
217	20240314	165300	744466260	15730	15730	15730	15730	0
218	20240314	165200	744466260	15730	15730	15730	15730	0
219	20240314	165100	744466260	15730	15730	15730	15730	0
220	20240314	165000	744466260	15730	15730	15730	15730	0
221	20240314	164900	744466260	15730	15730	15730	15730	0
222	20240314	164800	744466260	15730	15730	15730	15730	0
223	20240314	164700	744466260	15730	15730	15730	15730	0
224	20240314	164600	744466260	15730	15730	15730	15730	0
225	20240314	164500	744466260	15730	15730	15730	15730	0
226	20240314	164400	744466260	15730	15730	15730	15730	0
227	20240314	164300	744466260	15730	15730	15730	15730	0
228	20240314	164200	744466260	15730	15730	15730	15730	0
229	20240314	164100	744466260	15730	15730	15730	15730	0
230	20240314	164000	744466260	15730	15730	15730	15730	0
231	20240314	163900	744466260	15730	15730	15730	15730	0
232	20240314	163800	744466260	15730	15730	15730	15730	0
233	20240314	163700	744466260	15730	15730	15730	15730	0
234	20240314	163600	744466260	15730	15730	15730	15730	0
235	20240314	163500	744466260	15730	15730	15730	15730	0
236	20240314	163400	744466260	15730	15730	15730	15730	0
237	20240314	163300	744466260	15730	15730	15730	15730	0
238	20240314	163200	744466260	15730	15730	15730	15730	0
239	20240314	163100	744466260	15730	15730	15730	15730	0
240	20240314	163000	744466260	15730	15730	15730	15730	0
241	20240314	162900	744466260	15730	15730	15730	15730	0
242	20240314	162800	744466260	15730	15730	15730	15730	1115
243	20240314	162700	744466260	15730	15730	15730	15730	0
244	20240314	162600	744466260	15730	15730	15730	15730	0
245	20240314	162500	744466260	15730	15730	15730	15730	0
246	20240314	162400	744466260	15730	15730	15730	15730	0
247	20240314	162300	744466260	15730	15730	15730	15730	0
248	20240314	162200	744466260	15730	15730	15730	15730	0
249	20240314	162100	744466260	15730	15730	15730	15730	0
250	20240314	162000	744466260	15730	15730	15730	15730	0
251	20240314	161900	744466260	15730	15730	15730	15730	0
252	20240314	161800	744466260	15730	15730	15730	15730	0
253	20240314	161700	744466260	15730	15730	15730	15730	0
254	20240314	161600	744466260	15730	15730	15730	15730	0
255	20240314	161500	744466260	15730	15730	15730	15730	0
256	20240314	161400	744466260	15730	15730	15730	15730	0
257	20240314	161300	744466260	15730	15730	15730	15730	0
258	20240314	161200	744466260	15730	15730	15730	15730	0
259	20240314	161100	744466260	15730	15730	15730	15730	0
260	20240314	161000	744466260	15730	15730	15730	15730	0
261	20240314	160900	744466260	15730	15730	15730	15730	0
262	20240314	160800	744466260	15730	15730	15730	15730	0
263	20240314	160700	744466260	15730	15730	15730	15730	0
264	20240314	160600	744466260	15730	15730	15730	15730	0
265	20240314	160500	744466260	15730	15730	15730	15730	0
266	20240314	160400	744466260	15730	15730	15730	15730	0
267	20240314	160300	744466260	15730	15730	15730	15730	0
268	20240314	160200	744466260	15730	15730	15730	15730	0
269	20240314	160100	744466260	15730	15730	15730	15730	0
270	20240314	160000	744466260	15730	15730	15730	15730	0
271	20240314	155900	744466260	15730	15730	15730	15730	0
272	20240314	155800	744466260	15730	15730	15730	15730	1115
273	20240314	155700	744466260	15730	15730	15730	15730	0
274	20240314	155600	744466260	15730	15730	15730	15730	0
275	20240314	155500	744466260	15730	15730	15730	15730	0
276	20240314	155400	744466260	15730	15730	15730	15730	0
277	20240314	155300	744466260	15730	15730	15730	15730	0
278	20240314	155200	744466260	15730	15730	15730	15730	0
279	20240314	155100	744466260	15730	15730	15730	15730	0
280	20240314	155000	744466260	15730	15730	15730	15730	0
281	20240314	154900	744466260	15730	15730	15730	15730	0
282	20240314	154800	744466260	15730	15730	15730	15730	0
283	20240314	154700	744466260	15730	15730	15730	15730	0
284	20240314	154600	744466260	15730	15730	15730	15730	0
285	20240314	154500	744466260	15730	15730	15730	15730	0
286	20240314	154400	744466260	15730	15730	15730	15730	0
287	20240314	154300	744466260	15730	15730	15730	15730	0
288	20240314	154200	744466260	15730	15730	15730	15730	0
289	20240314	154100	744466260	15730	15730	15730	15730	0
290	20240314	154000	744466260	15730	15730	15730	15730	0
291	20240314	153900	744466260	15730	15730	15730	15730	0
292	20240314	153800	744466260	15730	15730	15730	15730	0
293	20240314	153700	744466260	15730	15730	15730	15730	0
294	20240314	153600	744466260	15730	15730	15730	15730	0
295	20240314	153500	744466260	15730	15730	15730	15730	0
296	20240314	153400	744466260	15730	15730	15730	15730	0
297	20240314	153300	744466260	15730	15730	15730	15730	0
298	20240314	153200	744466260	15730	15730	15730	15730	0
299	20240314	153100	744466260	15730	15730	15730	15730	0
300	20240314	153000	744466260	15730	15730	15730	15730	1115
301	20240314	152900	726927310	15710	15710	15710	15710	0
302	20240314	152800	726927310	15710	15710	15710	15710	0
303	20240314	152700	726927310	15710	15710	15710	15710	0
304	20240314	152600	726927310	15710	15710	15710	15710	0
305	20240314	152500	726927310	15710	15710	15710	15710	0
306	20240314	152400	726927310	15710	15710	15710	15710	0
307	20240314	152300	726927310	15710	15710	15710	15710	0
308	20240314	152200	726927310	15710	15710	15710	15710	0
309	20240314	152100	726927310	15710	15710	15710	15710	0
310	20240314	152000	726927310	15710	15710	15710	15710	0
311	20240314	151900	726927310	15710	15730	15730	15710	72
312	20240314	151800	725796150	15740	15740	15740	15740	0
313	20240314	151700	725796150	15740	15730	15740	15730	314
314	20240314	151600	720855130	15730	15730	15730	15730	1
315	20240314	151500	720839400	15730	15730	15730	15730	115
316	20240314	151400	719030450	15740	15740	15740	15740	1
317	20240314	151300	719014710	15730	15730	15730	15730	20
318	20240314	151200	718700110	15730	15730	15730	15730	0
319	20240314	151100	718700110	15730	15710	15730	15710	143
320	20240314	151000	716451160	15710	15710	15710	15710	223
321	20240314	150900	712947830	15690	15710	15710	15690	135
322	20240314	150800	710829660	15710	15710	15710	15710	500
323	20240314	150700	702974660	15710	15710	15710	15700	1713
324	20240314	150600	676071350	15710	15710	15710	15710	14
325	20240314	150500	675851410	15710	15710	15710	15710	7
326	20240314	150400	675741440	15710	15710	15710	15710	0
327	20240314	150300	675741440	15710	15710	15710	15710	0
328	20240314	150200	675741440	15710	15710	15710	15710	1
329	20240314	150100	675725730	15710	15730	15730	15710	280
330	20240314	150000	671326790	15730	15730	15730	15720	250
331	20240314	145900	667395390	15730	15730	15730	15730	703
332	20240314	145800	656337200	15720	15720	15720	15720	0
333	20240314	145700	656337200	15720	15720	15720	15720	0
334	20240314	145600	656337200	15720	15720	15720	15720	16
335	20240314	145500	656085680	15720	15720	15720	15720	93
336	20240314	145400	654623720	15720	15720	15720	15720	150
337	20240314	145300	652265720	15720	15720	15720	15720	0
338	20240314	145200	652265720	15720	15720	15720	15720	84
339	20240314	145100	650945240	15720	15720	15720	15720	327
340	20240314	145000	645804800	15720	15730	15730	15720	6
341	20240314	144900	645710450	15730	15730	15730	15730	19
342	20240314	144800	645411580	15720	15720	15720	15720	0
343	20240314	144700	645411580	15720	15730	15730	15720	1359
344	20240314	144600	624043780	15730	15730	15730	15730	368
345	20240314	144500	618255140	15730	15740	15740	15730	1847
346	20240314	144400	589187230	15740	15740	15740	15740	0
347	20240314	144300	589187230	15740	15750	15750	15740	94
348	20240314	144200	587707220	15750	15750	15750	15750	0
349	20240314	144100	587707220	15750	15760	15760	15750	11
350	20240314	144000	587533940	15760	15760	15760	15760	10
351	20240314	143900	587376340	15760	15760	15760	15760	0
352	20240314	143800	587376340	15760	15760	15760	15760	5
353	20240314	143700	587297540	15760	15760	15760	15750	1968
354	20240314	143600	556291370	15760	15760	15760	15760	20
355	20240314	143500	555976170	15760	15760	15760	15760	0
356	20240314	143400	555976170	15760	15760	15760	15760	5
357	20240314	143300	555897370	15740	15740	15740	15740	0
358	20240314	143200	555897370	15740	15740	15740	15740	0
359	20240314	143100	555897370	15740	15740	15740	15740	30
360	20240314	143000	555425170	15740	15740	15740	15740	20
361	20240314	142900	555110370	15740	15740	15740	15740	0
362	20240314	142800	555110370	15740	15740	15740	15740	0
363	20240314	142700	555110370	15740	15740	15740	15740	0
364	20240314	142600	555110370	15740	15740	15740	15740	5
365	20240314	142500	555031670	15740	15740	15740	15740	30
366	20240314	142400	554559470	15730	15730	15730	15730	0
367	20240314	142300	554559470	15730	15730	15730	15730	0
368	20240314	142200	554559470	15730	15730	15730	15730	0
369	20240314	142100	554559470	15730	15750	15750	15730	7
370	20240314	142000	554449260	15730	15740	15740	15730	400
371	20240314	141900	548157210	15780	15780	15780	15780	5
372	20240314	141800	548078310	15780	15780	15780	15780	0
373	20240314	141700	548078310	15780	15770	15780	15770	19
374	20240314	141600	547778500	15780	15780	15780	15780	0
375	20240314	141500	547778500	15780	15780	15780	15780	14
376	20240314	141400	547557580	15720	15750	15750	15720	1050
377	20240314	141300	531033750	15750	15760	15760	15750	163
378	20240314	141200	528466060	15760	15760	15760	15760	11
379	20240314	141100	528292700	15760	15760	15760	15760	73
380	20240314	141000	527142220	15760	15760	15760	15760	0
381	20240314	140900	527142220	15760	15760	15760	15760	12
382	20240314	140800	526953100	15760	15760	15760	15760	1
383	20240314	140700	526937340	15760	15760	15760	15760	0
384	20240314	140600	526937340	15760	15750	15760	15750	7
385	20240314	140500	526827040	15750	15760	15760	15750	119
386	20240314	140400	524952760	15760	15750	15760	15750	1002
387	20240314	140300	509171240	15760	15770	15770	15760	959
388	20240314	140200	494053350	15770	15770	15770	15770	727
389	20240314	140100	482588560	15780	15780	15780	15780	0
390	20240314	140000	482588560	15780	15780	15780	15780	0
391	20240314	135900	482588560	15780	15780	15780	15780	35
392	20240314	135800	482036260	15790	15790	15790	15790	0
393	20240314	135700	482036260	15790	15790	15790	15790	30
394	20240314	135600	481562560	15760	15760	15760	15760	0
395	20240314	135500	481562560	15760	15760	15760	15760	1
396	20240314	135400	481546800	15790	15790	15790	15790	11
397	20240314	135300	481373110	15790	15790	15790	15790	0
398	20240314	135200	481373110	15790	15790	15790	15760	121
399	20240314	135100	479463920	15790	15790	15790	15790	160
400	20240314	135000	476937520	15790	15790	15790	15790	70
401	20240314	134900	475832220	15790	15790	15790	15790	4
402	20240314	134800	475769060	15790	15770	15790	15760	688
403	20240314	134700	464919470	15770	15780	15780	15770	1102
404	20240314	134600	447530770	15780	15780	15780	15780	661
405	20240314	134500	437100190	15780	15780	15780	15780	0
406	20240314	134400	437100190	15780	15780	15780	15780	1
407	20240314	134300	437084410	15780	15780	15780	15780	0
408	20240314	134200	437084410	15780	15780	15780	15780	0
409	20240314	134100	437084410	15780	15780	15780	15780	88
410	20240314	134000	435695770	15800	15800	15800	15800	0
411	20240314	133900	435695770	15800	15800	15800	15800	52
412	20240314	133800	434874170	15780	15790	15790	15780	200
413	20240314	133700	431718030	15780	15780	15780	15780	0
414	20240314	133600	431718030	15780	15780	15780	15780	0
415	20240314	133500	431718030	15780	15790	15790	15780	150
416	20240314	133400	429350330	15790	15790	15790	15790	1
417	20240314	133300	429334540	15790	15800	15800	15790	103
418	20240314	133200	427708060	15790	15790	15790	15790	600
419	20240314	133100	418234060	15790	15800	15800	15790	360
420	20240314	133000	412549610	15800	15800	15800	15800	30
421	20240314	132900	412075610	15800	15800	15830	15800	43
422	20240314	132800	411395250	15800	15790	15800	15790	93
423	20240314	132700	409926750	15790	15800	15800	15790	42
424	20240314	132600	409263520	15790	15790	15790	15790	0
425	20240314	132500	409263520	15790	15790	15790	15790	0
426	20240314	132400	409263520	15790	15790	15790	15790	0
427	20240314	132300	409263520	15790	15790	15790	15790	0
428	20240314	132200	409263520	15790	15790	15790	15790	0
429	20240314	132100	409263520	15790	15790	15790	15790	61
430	20240314	132000	408300330	15800	15800	15800	15800	39
431	20240314	131900	407684130	15800	15800	15800	15800	0
432	20240314	131800	407684130	15800	15800	15820	15800	31
433	20240314	131700	407193850	15800	15800	15800	15800	70
434	20240314	131600	406087850	15800	15800	15800	15800	392
435	20240314	131500	399894250	15800	15800	15800	15800	0
436	20240314	131400	399894250	15800	15800	15820	15800	92
437	20240314	131300	398439850	15800	15800	15800	15800	0
438	20240314	131200	398439850	15800	15800	15800	15800	100
439	20240314	131100	396859850	15800	15800	15800	15800	0
440	20240314	131000	396859850	15800	15800	15800	15800	0
441	20240314	130900	396859850	15800	15800	15800	15800	0
442	20240314	130800	396859850	15800	15800	15800	15800	104
443	20240314	130700	395216650	15800	15800	15800	15800	0
444	20240314	130600	395216650	15800	15840	15840	15800	377
445	20240314	130500	389259800	15800	15800	15800	15800	0
446	20240314	130400	389259800	15800	15800	15800	15800	0
447	20240314	130300	389259800	15800	15800	15800	15800	0
448	20240314	130200	389259800	15800	15800	15800	15800	0
449	20240314	130100	389259800	15800	15800	15800	15800	0
450	20240314	130000	389259800	15800	15800	15800	15800	31
451	20240314	125900	388770000	15800	15800	15840	15800	334
452	20240314	125800	383481140	15800	15800	15800	15800	23
453	20240314	125700	383117740	15800	15800	15800	15800	37
454	20240314	125600	382533140	15850	15790	15850	15790	529
455	20240314	125500	374154790	15840	15790	15840	15790	247
456	20240314	125400	370248730	15790	15790	15790	15790	15
457	20240314	125300	370011880	15790	15790	15790	15790	140
458	20240314	125200	367801280	15790	15800	15800	15790	202
459	20240314	125100	364609700	15790	15790	15790	15790	0
460	20240314	125000	364609700	15790	15790	15790	15790	0
461	20240314	124900	364609700	15790	15790	15790	15790	0
462	20240314	124800	364609700	15790	15790	15790	15790	5
463	20240314	124700	364530750	15790	15790	15790	15790	5
464	20240314	124600	364451800	15790	15790	15790	15790	2
465	20240314	124500	364420220	15800	15800	15800	15800	20
466	20240314	124400	364104220	15800	15800	15800	15800	50
467	20240314	124300	363314220	15790	15790	15790	15790	0
468	20240314	124200	363314220	15790	15800	15800	15790	1505
469	20240314	124100	339537000	15800	15800	15800	15800	30
470	20240314	124000	339063000	15800	15800	15800	15800	0
471	20240314	123900	339063000	15800	15800	15800	15800	0
472	20240314	123800	339063000	15800	15800	15800	15800	0
473	20240314	123700	339063000	15800	15800	15800	15800	0
474	20240314	123600	339063000	15800	15800	15800	15800	0
475	20240314	123500	339063000	15800	15800	15800	15800	0
476	20240314	123400	339063000	15800	15800	15800	15800	0
477	20240314	123300	339063000	15800	15800	15800	15800	0
478	20240314	123200	339063000	15800	15800	15800	15800	0
479	20240314	123100	339063000	15800	15800	15800	15800	463
480	20240314	123000	331747600	15810	15810	15810	15810	15
481	20240314	122900	331510450	15800	15810	15810	15800	63
482	20240314	122800	330514610	15830	15830	15830	15810	25
483	20240314	122700	330118940	15840	15840	15840	15840	0
484	20240314	122600	330118940	15840	15840	15840	15840	1
485	20240314	122500	330103100	15810	15810	15810	15810	0
486	20240314	122400	330103100	15810	15840	15840	15810	117
487	20240314	122300	328250330	15800	15840	15840	15800	58
488	20240314	122200	327332090	15810	15810	15810	15810	20
489	20240314	122100	327015890	15840	15840	15840	15840	1
490	20240314	122000	327000050	15800	15800	15800	15800	0
491	20240314	121900	327000050	15800	15800	15800	15800	0
492	20240314	121800	327000050	15800	15800	15800	15800	0
493	20240314	121700	327000050	15800	15800	15800	15800	0
494	20240314	121600	327000050	15800	15800	15800	15800	0
495	20240314	121500	327000050	15800	15800	15800	15800	12
496	20240314	121400	326810450	15800	15800	15800	15800	0
497	20240314	121300	326810450	15800	15800	15800	15800	0
498	20240314	121200	326810450	15800	15800	15800	15800	35
499	20240314	121100	326257450	15800	15800	15800	15800	0
500	20240314	121000	326257450	15800	15800	15800	15800	149
501	20240314	120900	323903250	15800	15800	15800	15800	11
502	20240314	120800	323729450	15800	15800	15800	15800	4
503	20240314	120700	323666250	15800	15800	15800	15800	0
504	20240314	120600	323666250	15800	15800	15800	15800	283
505	20240314	120500	319194850	15800	15800	15800	15800	0
506	20240314	120400	319194850	15800	15800	15800	15800	700
507	20240314	120300	308134850	15800	15800	15800	15800	296
508	20240314	120200	303458050	15800	15840	15840	15800	5
509	20240314	120100	303378890	15840	15800	15840	15800	384
510	20240314	120000	297311650	15800	15810	15810	15800	316
511	20240314	115900	292316150	15810	15820	15840	15810	726
512	20240314	115800	280820210	15830	15830	15830	15830	0
513	20240314	115700	280820210	15830	15830	15830	15830	0
514	20240314	115600	280820210	15830	15830	15830	15830	0
515	20240314	115500	280820210	15830	15830	15830	15830	20
516	20240314	115400	280503610	15830	15830	15830	15830	1
517	20240314	115300	280487780	15830	15830	15830	15830	21
518	20240314	115200	280155350	15830	15830	15830	15830	25
519	20240314	115100	279759600	15830	15830	15830	15830	0
520	20240314	115000	279759600	15830	15810	15830	15810	121
521	20240314	114900	277845910	15810	15810	15810	15810	35
522	20240314	114800	277292560	15810	15810	15810	15810	0
523	20240314	114700	277292560	15810	15810	15810	15810	0
524	20240314	114600	277292560	15810	15810	15810	15810	30
525	20240314	114500	276818260	15810	15810	15810	15810	0
526	20240314	114400	276818260	15810	15810	15810	15810	0
527	20240314	114300	276818260	15810	15810	15810	15810	36
528	20240314	114200	276249100	15810	15810	15810	15810	1
529	20240314	114100	276233290	15810	15810	15810	15810	0
530	20240314	114000	276233290	15810	15810	15810	15810	0
531	20240314	113900	276233290	15810	15810	15810	15810	2
532	20240314	113800	276201670	15830	15830	15830	15830	0
533	20240314	113700	276201670	15830	15830	15830	15830	0
534	20240314	113600	276201670	15830	15830	15830	15830	0
535	20240314	113500	276201670	15830	15830	15830	15830	0
536	20240314	113400	276201670	15830	15820	15830	15820	50
537	20240314	113300	275410570	15810	15810	15810	15810	0
538	20240314	113200	275410570	15810	15810	15810	15810	0
539	20240314	113100	275410570	15810	15810	15810	15810	28
540	20240314	113000	274967890	15810	15810	15810	15810	26
541	20240314	112900	274556830	15830	15830	15830	15830	4
542	20240314	112800	274493510	15830	15830	15830	15830	0
543	20240314	112700	274493510	15830	15830	15830	15830	0
544	20240314	112600	274493510	15830	15830	15830	15830	0
545	20240314	112500	274493510	15830	15830	15830	15830	8
546	20240314	112400	274366870	15830	15830	15830	15830	10
547	20240314	112300	274208570	15830	15830	15830	15830	41
548	20240314	112200	273559540	15830	15830	15830	15830	92
549	20240314	112100	272103180	15830	15830	15830	15830	0
550	20240314	112000	272103180	15830	15800	15830	15800	127
551	20240314	111900	270094030	15810	15810	15810	15810	163
552	20240314	111800	267517000	15810	15810	15810	15810	0
553	20240314	111700	267517000	15810	15810	15810	15810	0
554	20240314	111600	267517000	15810	15810	15810	15810	2
555	20240314	111500	267485380	15810	15810	15810	15810	0
556	20240314	111400	267485380	15810	15810	15810	15810	0
557	20240314	111300	267485380	15810	15810	15810	15810	0
558	20240314	111200	267485380	15810	15810	15810	15810	54
559	20240314	111100	266631640	15810	15810	15810	15810	2
560	20240314	111000	266600020	15800	15800	15800	15800	50
561	20240314	110900	265810020	15800	15800	15800	15800	0
562	20240314	110800	265810020	15800	15800	15800	15800	0
563	20240314	110700	265810020	15800	15790	15800	15790	698
564	20240314	110600	254786900	15790	15790	15790	15780	40
565	20240314	110500	254155500	15790	15790	15790	15790	70
566	20240314	110400	253050200	15790	15790	15790	15790	0
567	20240314	110300	253050200	15790	15790	15790	15790	14
568	20240314	110200	252829140	15790	15790	15790	15790	161
569	20240314	110100	250286950	15800	15800	15800	15800	1
570	20240314	110000	250271150	15800	15800	15800	15800	16
571	20240314	105900	250018350	15800	15800	15800	15800	17
572	20240314	105800	249749750	15800	15790	15800	15790	82
573	20240314	105700	248454420	15800	15800	15800	15800	36
574	20240314	105600	247885620	15800	15800	15800	15800	9
575	20240314	105500	247743420	15800	15800	15800	15800	1
576	20240314	105400	247727620	15790	15790	15790	15790	0
577	20240314	105300	247727620	15790	15800	15800	15790	25
578	20240314	105200	247332750	15790	15790	15790	15790	1
579	20240314	105100	247316960	15810	15810	15810	15810	20
580	20240314	105000	247000760	15810	15810	15810	15810	17
581	20240314	104900	246731990	15780	15780	15780	15780	0
582	20240314	104800	246731990	15780	15780	15780	15780	0
583	20240314	104700	246731990	15780	15780	15780	15780	0
584	20240314	104600	246731990	15780	15780	15780	15780	0
585	20240314	104500	246731990	15780	15780	15780	15780	1
586	20240314	104400	246716210	15780	15780	15780	15780	5
587	20240314	104300	246637310	15780	15780	15780	15780	33
588	20240314	104200	246116570	15810	15810	15810	15810	14
589	20240314	104100	245895230	15790	15790	15790	15790	12
590	20240314	104000	245705750	15780	15780	15780	15780	0
591	20240314	103900	245705750	15780	15800	15800	15780	1688
592	20240314	103800	219046150	15810	15810	15810	15810	0
593	20240314	103700	219046150	15810	15810	15810	15810	0
594	20240314	103600	219046150	15810	15810	15810	15810	10
595	20240314	103500	218888050	15810	15810	15810	15810	14
596	20240314	103400	218666710	15800	15800	15800	15800	0
597	20240314	103300	218666710	15800	15830	15830	15800	1457
598	20240314	103200	195626700	15830	15830	15830	15830	57
599	20240314	103100	194724390	15840	15840	15840	15830	482
600	20240314	103000	187093300	15850	15850	15850	15850	14
601	20240314	102900	186871400	15850	15850	15850	15850	0
602	20240314	102800	186871400	15850	15850	15850	15850	20
603	20240314	102700	186554400	15850	15850	15850	15850	0
604	20240314	102600	186554400	15850	15850	15850	15850	0
605	20240314	102500	186554400	15850	15850	15850	15850	0
606	20240314	102400	186554400	15850	15850	15850	15850	0
607	20240314	102300	186554400	15850	15850	15860	15850	105
608	20240314	102200	184890040	15830	15830	15830	15830	1
609	20240314	102100	184874210	15830	15840	15840	15830	33
610	20240314	102000	184351810	15850	15840	15850	15840	100
611	20240314	101900	182767550	15840	15840	15840	15840	35
612	20240314	101800	182213150	15840	15850	15850	15840	106
613	20240314	101700	180534050	15850	15850	15850	15850	0
614	20240314	101600	180534050	15850	15830	15850	15830	202
615	20240314	101500	177334390	15830	15830	15830	15830	4
616	20240314	101400	177271070	15840	15840	15840	15840	1
617	20240314	101300	177255230	15840	15840	15840	15840	0
618	20240314	101200	177255230	15840	15840	15840	15840	0
619	20240314	101100	177255230	15840	15850	15850	15840	6
620	20240314	101000	177160170	15850	15850	15850	15850	5
621	20240314	100900	177080920	15850	15850	15850	15850	0
622	20240314	100800	177080920	15850	15850	15850	15850	105
623	20240314	100700	175416670	15850	15850	15850	15850	0
624	20240314	100600	175416670	15850	15850	15850	15850	186
625	20240314	100500	172468570	15860	15860	15860	15860	74
626	20240314	100400	171294930	15870	15880	15880	15870	21
627	20240314	100300	170961630	15880	15870	15880	15870	47
628	20240314	100200	170215730	15870	15870	15870	15870	0
629	20240314	100100	170215730	15870	15870	15870	15870	55
630	20240314	100000	169342880	15870	15870	15870	15870	0
631	20240314	095900	169342880	15870	15820	15870	15820	794
632	20240314	095800	156771420	15820	15810	15820	15810	404
633	20240314	095700	150380540	15810	15810	15810	15810	18
634	20240314	095600	150095960	15820	15820	15820	15820	4
635	20240314	095500	150032680	15820	15820	15820	15820	1
636	20240314	095400	150016860	15820	15800	15820	15800	431
637	20240314	095300	143204800	15800	15800	15800	15790	13
638	20240314	095200	142999500	15790	15790	15790	15790	28
639	20240314	095100	142557380	15800	15810	15810	15800	32
640	20240314	095000	142051760	15790	15790	15790	15790	10
641	20240314	094900	141893860	15800	15810	15810	15800	945
642	20240314	094800	126961850	15810	15810	15810	15800	142
643	20240314	094700	124716910	15810	15810	15810	15800	366
644	20240314	094600	118932070	15800	15800	15800	15800	26
645	20240314	094500	118521270	15800	15810	15810	15800	663
646	20240314	094400	108045630	15810	15810	15830	15810	75
647	20240314	094300	106859780	15810	15810	15810	15800	20
648	20240314	094200	106543660	15830	15800	15830	15800	255
649	20240314	094100	102514630	15800	15800	15800	15780	1285
650	20240314	094000	82214940	15800	15830	15830	15800	23
651	20240314	093900	81851120	15830	15870	15870	15830	309
652	20240314	093800	76959350	15850	15800	15850	15800	161
653	20240314	093700	74410020	15800	15810	15810	15800	288
654	20240314	093600	69859190	15810	15820	15830	15800	391
655	20240314	093500	63674970	15820	15820	15820	15810	103
656	20240314	093400	62045570	15820	15820	15840	15820	359
657	20240314	093300	56361110	15820	15820	15820	15820	120
658	20240314	093200	54462710	15810	15800	15820	15800	149
659	20240314	093100	52107830	15800	15800	15810	15800	595
660	20240314	093000	42705620	15840	15840	15850	15800	319
661	20240314	092900	37658140	15850	15800	15850	15800	221
662	20240314	092800	34164940	15800	15790	15800	15790	16
663	20240314	092700	33912230	15880	15810	15880	15800	377
664	20240314	092600	27950180	15800	15820	15820	15800	379
665	20240314	092500	21955680	15800	15840	15850	15800	375
666	20240314	092400	16024560	15840	15820	15840	15820	47
667	20240314	092300	15280520	15820	15840	15840	15820	50
668	20240314	092200	14489220	15820	15820	15820	15820	28
669	20240314	092100	14046260	15820	15830	15830	15820	3
670	20240314	092000	13998780	15830	15830	15830	15830	5
671	20240314	091900	13919630	15790	15790	15790	15790	0
672	20240314	091800	13919630	15790	15790	15790	15790	0
673	20240314	091700	13919630	15790	15860	15860	15790	205
674	20240314	091600	10675510	15890	15860	15890	15860	40
675	20240314	091500	10040810	15890	15870	15890	15860	146
676	20240314	091400	7722070	15860	15800	15860	15800	68
677	20240314	091300	6644640	15800	15790	15800	15790	42
678	20240314	091200	5981230	15840	15840	15840	15840	10
679	20240314	091100	5822830	15840	15840	15860	15840	61
680	20240314	091000	4856550	15830	15810	15830	15810	16
681	20240314	090900	4603350	15770	15770	15770	15770	40
682	20240314	090800	3972550	15770	15770	15770	15770	1
683	20240314	090700	3956780	15760	15760	15760	15760	0
684	20240314	090600	3956780	15760	15760	15760	15760	0
685	20240314	090500	3956780	15760	15760	15760	15760	50
686	20240314	090400	3168780	15760	15790	15790	15760	10
687	20240314	090300	3011090	15800	15800	15800	15800	3
688	20240314	090200	2963690	15800	15800	15800	15800	37
689	20240314	090100	2379090	15740	15760	15760	15740	119
690	20240314	090000	504360	15760	15760	15760	15760	31