KissMeData/069080/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	194400	428307530	15940	15940	15940	15940	478
3	20240325	194300	428307530	15940	15940	15940	15940	0
4	20240325	194200	428307530	15940	15940	15940	15940	0
5	20240325	194100	428307530	15940	15940	15940	15940	0
6	20240325	194000	428307530	15940	15940	15940	15940	0
7	20240325	193900	428307530	15940	15940	15940	15940	0
8	20240325	193800	428307530	15940	15940	15940	15940	0
9	20240325	193700	428307530	15940	15940	15940	15940	0
10	20240325	193600	428307530	15940	15940	15940	15940	0
11	20240325	193500	428307530	15940	15940	15940	15940	0
12	20240325	193400	428307530	15940	15940	15940	15940	0
13	20240325	193300	428307530	15940	15940	15940	15940	0
14	20240325	193200	428307530	15940	15940	15940	15940	0
15	20240325	193100	428307530	15940	15940	15940	15940	0
16	20240325	193000	428307530	15940	15940	15940	15940	0
17	20240325	192900	428307530	15940	15940	15940	15940	0
18	20240325	192800	428307530	15940	15940	15940	15940	0
19	20240325	192700	428307530	15940	15940	15940	15940	0
20	20240325	192600	428307530	15940	15940	15940	15940	0
21	20240325	192500	428307530	15940	15940	15940	15940	0
22	20240325	192400	428307530	15940	15940	15940	15940	0
23	20240325	192300	428307530	15940	15940	15940	15940	0
24	20240325	192200	428307530	15940	15940	15940	15940	0
25	20240325	192100	428307530	15940	15940	15940	15940	0
26	20240325	192000	428307530	15940	15940	15940	15940	0
27	20240325	191900	428307530	15940	15940	15940	15940	0
28	20240325	191800	428307530	15940	15940	15940	15940	0
29	20240325	191700	428307530	15940	15940	15940	15940	0
30	20240325	191600	428307530	15940	15940	15940	15940	0
31	20240325	191500	428307530	15940	15940	15940	15940	0
32	20240325	191400	428307530	15940	15940	15940	15940	478
33	20240325	191300	428307530	15940	15940	15940	15940	0
34	20240325	191200	428307530	15940	15940	15940	15940	0
35	20240325	191100	428307530	15940	15940	15940	15940	0
36	20240325	191000	428307530	15940	15940	15940	15940	0
37	20240325	190900	428307530	15940	15940	15940	15940	0
38	20240325	190800	428307530	15940	15940	15940	15940	0
39	20240325	190700	428307530	15940	15940	15940	15940	0
40	20240325	190600	428307530	15940	15940	15940	15940	0
41	20240325	190500	428307530	15940	15940	15940	15940	0
42	20240325	190400	428307530	15940	15940	15940	15940	0
43	20240325	190300	428307530	15940	15940	15940	15940	0
44	20240325	190200	428307530	15940	15940	15940	15940	0
45	20240325	190100	428307530	15940	15940	15940	15940	0
46	20240325	190000	428307530	15940	15940	15940	15940	0
47	20240325	185900	428307530	15940	15940	15940	15940	0
48	20240325	185800	428307530	15940	15940	15940	15940	0
49	20240325	185700	428307530	15940	15940	15940	15940	0
50	20240325	185600	428307530	15940	15940	15940	15940	0
51	20240325	185500	428307530	15940	15940	15940	15940	0
52	20240325	185400	428307530	15940	15940	15940	15940	0
53	20240325	185300	428307530	15940	15940	15940	15940	0
54	20240325	185200	428307530	15940	15940	15940	15940	0
55	20240325	185100	428307530	15940	15940	15940	15940	0
56	20240325	185000	428307530	15940	15940	15940	15940	0
57	20240325	184900	428307530	15940	15940	15940	15940	0
58	20240325	184800	428307530	15940	15940	15940	15940	0
59	20240325	184700	428307530	15940	15940	15940	15940	0
60	20240325	184600	428307530	15940	15940	15940	15940	0
61	20240325	184500	428307530	15940	15940	15940	15940	0
62	20240325	184400	428307530	15940	15940	15940	15940	478
63	20240325	184300	428307530	15940	15940	15940	15940	0
64	20240325	184200	428307530	15940	15940	15940	15940	0
65	20240325	184100	428307530	15940	15940	15940	15940	0
66	20240325	184000	428307530	15940	15940	15940	15940	0
67	20240325	183900	428307530	15940	15940	15940	15940	0
68	20240325	183800	428307530	15940	15940	15940	15940	0
69	20240325	183700	428307530	15940	15940	15940	15940	0
70	20240325	183600	428307530	15940	15940	15940	15940	0
71	20240325	183500	428307530	15940	15940	15940	15940	0
72	20240325	183400	428307530	15940	15940	15940	15940	0
73	20240325	183300	428307530	15940	15940	15940	15940	0
74	20240325	183200	428307530	15940	15940	15940	15940	0
75	20240325	183100	428307530	15940	15940	15940	15940	0
76	20240325	183000	428307530	15940	15940	15940	15940	0
77	20240325	182900	428307530	15940	15940	15940	15940	0
78	20240325	182800	428307530	15940	15940	15940	15940	0
79	20240325	182700	428307530	15940	15940	15940	15940	0
80	20240325	182600	428307530	15940	15940	15940	15940	0
81	20240325	182500	428307530	15940	15940	15940	15940	0
82	20240325	182400	428307530	15940	15940	15940	15940	0
83	20240325	182300	428307530	15940	15940	15940	15940	0
84	20240325	182200	428307530	15940	15940	15940	15940	0
85	20240325	182100	428307530	15940	15940	15940	15940	0
86	20240325	182000	428307530	15940	15940	15940	15940	0
87	20240325	181900	428307530	15940	15940	15940	15940	0
88	20240325	181800	428307530	15940	15940	15940	15940	0
89	20240325	181700	428307530	15940	15940	15940	15940	0
90	20240325	181600	428307530	15940	15940	15940	15940	0
91	20240325	181500	428307530	15940	15940	15940	15940	0
92	20240325	181400	428307530	15940	15940	15940	15940	478
93	20240325	181300	428307530	15940	15940	15940	15940	0
94	20240325	181200	428307530	15940	15940	15940	15940	0
95	20240325	181100	428307530	15940	15940	15940	15940	0
96	20240325	181000	428307530	15940	15940	15940	15940	0
97	20240325	180900	428307530	15940	15940	15940	15940	0
98	20240325	180800	428307530	15940	15940	15940	15940	0
99	20240325	180700	428307530	15940	15940	15940	15940	0
100	20240325	180600	428307530	15940	15940	15940	15940	0
101	20240325	180500	428307530	15940	15940	15940	15940	0
102	20240325	180400	428307530	15940	15940	15940	15940	0
103	20240325	180300	428307530	15940	15940	15940	15940	0
104	20240325	180200	428307530	15940	15940	15940	15940	0
105	20240325	180100	428307530	15940	15940	15940	15940	0
106	20240325	180000	428307530	15940	15940	15940	15940	0
107	20240325	175900	428307530	15940	15940	15940	15940	0
108	20240325	175800	428307530	15940	15940	15940	15940	0
109	20240325	175700	428307530	15940	15940	15940	15940	0
110	20240325	175600	428307530	15940	15940	15940	15940	0
111	20240325	175500	428307530	15940	15940	15940	15940	0
112	20240325	175400	428307530	15940	15940	15940	15940	0
113	20240325	175300	428307530	15940	15940	15940	15940	0
114	20240325	175200	428307530	15940	15940	15940	15940	0
115	20240325	175100	428307530	15940	15940	15940	15940	0
116	20240325	175000	428307530	15940	15940	15940	15940	0
117	20240325	174900	428307530	15940	15940	15940	15940	0
118	20240325	174800	428307530	15940	15940	15940	15940	0
119	20240325	174700	428307530	15940	15940	15940	15940	0
120	20240325	174600	428307530	15940	15940	15940	15940	0
121	20240325	174500	428307530	15940	15940	15940	15940	0
122	20240325	174400	428307530	15940	15940	15940	15940	478
123	20240325	174300	428307530	15940	15940	15940	15940	0
124	20240325	174200	428307530	15940	15940	15940	15940	0
125	20240325	174100	428307530	15940	15940	15940	15940	0
126	20240325	174000	428307530	15940	15940	15940	15940	0
127	20240325	173900	428307530	15940	15940	15940	15940	0
128	20240325	173800	428307530	15940	15940	15940	15940	0
129	20240325	173700	428307530	15940	15940	15940	15940	0
130	20240325	173600	428307530	15940	15940	15940	15940	0
131	20240325	173500	428307530	15940	15940	15940	15940	0
132	20240325	173400	428307530	15940	15940	15940	15940	0
133	20240325	173300	428307530	15940	15940	15940	15940	0
134	20240325	173200	428307530	15940	15940	15940	15940	0
135	20240325	173100	428307530	15940	15940	15940	15940	0
136	20240325	173000	428307530	15940	15940	15940	15940	0
137	20240325	172900	428307530	15940	15940	15940	15940	0
138	20240325	172800	428307530	15940	15940	15940	15940	0
139	20240325	172700	428307530	15940	15940	15940	15940	0
140	20240325	172600	428307530	15940	15940	15940	15940	0
141	20240325	172500	428307530	15940	15940	15940	15940	0
142	20240325	172400	428307530	15940	15940	15940	15940	0
143	20240325	172300	428307530	15940	15940	15940	15940	0
144	20240325	172200	428307530	15940	15940	15940	15940	0
145	20240325	172100	428307530	15940	15940	15940	15940	0
146	20240325	172000	428307530	15940	15940	15940	15940	0
147	20240325	171900	428307530	15940	15940	15940	15940	0
148	20240325	171800	428307530	15940	15940	15940	15940	0
149	20240325	171700	428307530	15940	15940	15940	15940	0
150	20240325	171600	428307530	15940	15940	15940	15940	0
151	20240325	171500	428307530	15940	15940	15940	15940	0
152	20240325	171400	428307530	15940	15940	15940	15940	478
153	20240325	171300	428307530	15940	15940	15940	15940	0
154	20240325	171200	428307530	15940	15940	15940	15940	0
155	20240325	171100	428307530	15940	15940	15940	15940	0
156	20240325	171000	428307530	15940	15940	15940	15940	0
157	20240325	170900	428307530	15940	15940	15940	15940	0
158	20240325	170800	428307530	15940	15940	15940	15940	0
159	20240325	170700	428307530	15940	15940	15940	15940	0
160	20240325	170600	428307530	15940	15940	15940	15940	0
161	20240325	170500	428307530	15940	15940	15940	15940	0
162	20240325	170400	428307530	15940	15940	15940	15940	0
163	20240325	170300	428307530	15940	15940	15940	15940	0
164	20240325	170200	428307530	15940	15940	15940	15940	0
165	20240325	170100	428307530	15940	15940	15940	15940	0
166	20240325	170000	428307530	15940	15940	15940	15940	0
167	20240325	165900	428307530	15940	15940	15940	15940	0
168	20240325	165800	428307530	15940	15940	15940	15940	0
169	20240325	165700	428307530	15940	15940	15940	15940	0
170	20240325	165600	428307530	15940	15940	15940	15940	0
171	20240325	165500	428307530	15940	15940	15940	15940	0
172	20240325	165400	428307530	15940	15940	15940	15940	0
173	20240325	165300	428307530	15940	15940	15940	15940	0
174	20240325	165200	428307530	15940	15940	15940	15940	0
175	20240325	165100	428307530	15940	15940	15940	15940	0
176	20240325	165000	428307530	15940	15940	15940	15940	0
177	20240325	164900	428307530	15940	15940	15940	15940	0
178	20240325	164800	428307530	15940	15940	15940	15940	0
179	20240325	164700	428307530	15940	15940	15940	15940	0
180	20240325	164600	428307530	15940	15940	15940	15940	0
181	20240325	164500	428307530	15940	15940	15940	15940	0
182	20240325	164400	428307530	15940	15940	15940	15940	478
183	20240325	164300	428307530	15940	15940	15940	15940	0
184	20240325	164200	428307530	15940	15940	15940	15940	0
185	20240325	164100	428307530	15940	15940	15940	15940	0
186	20240325	164000	428307530	15940	15940	15940	15940	0
187	20240325	163900	428307530	15940	15940	15940	15940	0
188	20240325	163800	428307530	15940	15940	15940	15940	0
189	20240325	163700	428307530	15940	15940	15940	15940	0
190	20240325	163600	428307530	15940	15940	15940	15940	0
191	20240325	163500	428307530	15940	15940	15940	15940	0
192	20240325	163400	428307530	15940	15940	15940	15940	0
193	20240325	163300	428307530	15940	15940	15940	15940	0
194	20240325	163200	428307530	15940	15940	15940	15940	0
195	20240325	163100	428307530	15940	15940	15940	15940	0
196	20240325	163000	428307530	15940	15940	15940	15940	0
197	20240325	162900	428307530	15940	15940	15940	15940	0
198	20240325	162800	428307530	15940	15940	15940	15940	0
199	20240325	162700	428307530	15940	15940	15940	15940	0
200	20240325	162600	428307530	15940	15940	15940	15940	0
201	20240325	162500	428307530	15940	15940	15940	15940	0
202	20240325	162400	428307530	15940	15940	15940	15940	0
203	20240325	162300	428307530	15940	15940	15940	15940	0
204	20240325	162200	428307530	15940	15940	15940	15940	0
205	20240325	162100	428307530	15940	15940	15940	15940	0
206	20240325	162000	428307530	15940	15940	15940	15940	0
207	20240325	161900	428307530	15940	15940	15940	15940	0
208	20240325	161800	428307530	15940	15940	15940	15940	0
209	20240325	161700	428307530	15940	15940	15940	15940	0
210	20240325	161600	428307530	15940	15940	15940	15940	0
211	20240325	161500	428307530	15940	15940	15940	15940	0
212	20240325	161400	428307530	15940	15940	15940	15940	478
213	20240325	161300	428307530	15940	15940	15940	15940	0
214	20240325	161200	428307530	15940	15940	15940	15940	0
215	20240325	161100	428307530	15940	15940	15940	15940	0
216	20240325	161000	428307530	15940	15940	15940	15940	0
217	20240325	160900	428307530	15940	15940	15940	15940	0
218	20240325	160800	428307530	15940	15940	15940	15940	0
219	20240325	160700	428307530	15940	15940	15940	15940	0
220	20240325	160600	428307530	15940	15940	15940	15940	0
221	20240325	160500	428307530	15940	15940	15940	15940	0
222	20240325	160400	428307530	15940	15940	15940	15940	0
223	20240325	160300	428307530	15940	15940	15940	15940	0
224	20240325	160200	428307530	15940	15940	15940	15940	0
225	20240325	160100	428307530	15940	15940	15940	15940	0
226	20240325	160000	428307530	15940	15940	15940	15940	0
227	20240325	155900	428307530	15940	15940	15940	15940	0
228	20240325	155800	428307530	15940	15940	15940	15940	0
229	20240325	155700	428307530	15940	15940	15940	15940	0
230	20240325	155600	428307530	15940	15940	15940	15940	0
231	20240325	155500	428307530	15940	15940	15940	15940	0
232	20240325	155400	428307530	15940	15940	15940	15940	0
233	20240325	155300	428307530	15940	15940	15940	15940	0
234	20240325	155200	428307530	15940	15940	15940	15940	0
235	20240325	155100	428307530	15940	15940	15940	15940	0
236	20240325	155000	428307530	15940	15940	15940	15940	0
237	20240325	154900	428307530	15940	15940	15940	15940	0
238	20240325	154800	428307530	15940	15940	15940	15940	0
239	20240325	154700	428307530	15940	15940	15940	15940	0
240	20240325	154600	428307530	15940	15940	15940	15940	0
241	20240325	154500	428307530	15940	15940	15940	15940	0
242	20240325	154400	428307530	15940	15940	15940	15940	478
243	20240325	154300	428307530	15940	15940	15940	15940	0
244	20240325	154200	428307530	15940	15940	15940	15940	0
245	20240325	154100	428307530	15940	15940	15940	15940	0
246	20240325	154000	428307530	15940	15940	15940	15940	0
247	20240325	153900	428307530	15940	15940	15940	15940	0
248	20240325	153800	428307530	15940	15940	15940	15940	0
249	20240325	153700	428307530	15940	15940	15940	15940	0
250	20240325	153600	428307530	15940	15940	15940	15940	0
251	20240325	153500	428307530	15940	15940	15940	15940	0
252	20240325	153400	428307530	15940	15940	15940	15940	0
253	20240325	153300	428307530	15940	15940	15940	15940	0
254	20240325	153200	428307530	15940	15940	15940	15940	0
255	20240325	153100	428307530	15940	15940	15940	15940	0
256	20240325	153000	428307530	15940	15940	15940	15940	478
257	20240325	152900	420688210	15940	15940	15940	15940	0
258	20240325	152800	420688210	15940	15940	15940	15940	0
259	20240325	152700	420688210	15940	15940	15940	15940	0
260	20240325	152600	420688210	15940	15940	15940	15940	0
261	20240325	152500	420688210	15940	15940	15940	15940	0
262	20240325	152400	420688210	15940	15940	15940	15940	0
263	20240325	152300	420688210	15940	15940	15940	15940	0
264	20240325	152200	420688210	15940	15940	15940	15940	0
265	20240325	152100	420688210	15940	15940	15940	15940	0
266	20240325	152000	420688210	15940	15940	15940	15940	0
267	20240325	151900	420688210	15940	15930	15950	15930	17
268	20240325	151800	420417310	15940	15940	15940	15940	3
269	20240325	151700	420369490	15940	15940	15940	15940	5
270	20240325	151600	420289790	15950	15950	15950	15950	0
271	20240325	151500	420289790	15950	15950	15950	15940	8
272	20240325	151400	420162240	15960	15960	15960	15960	9
273	20240325	151300	420018600	15960	15960	15960	15960	6
274	20240325	151200	419922840	15970	15970	15970	15970	4
275	20240325	151100	419858960	15980	15980	15980	15960	8
276	20240325	151000	419731220	15970	15970	15970	15970	42
277	20240325	150900	419060480	15980	15980	15980	15980	178
278	20240325	150800	416216040	15950	15950	15950	15950	5
279	20240325	150700	416136290	15960	15960	15960	15960	0
280	20240325	150600	416136290	15960	15950	15960	15950	102
281	20240325	150500	414508440	15930	15930	15930	15930	81
282	20240325	150400	413218110	15930	15920	15930	15920	50
283	20240325	150300	412422080	15920	15920	15920	15920	144
284	20240325	150200	410129600	15870	15870	15870	15870	4
285	20240325	150100	410066120	15860	15860	15860	15860	366
286	20240325	150000	404261360	15850	15850	15850	15850	120
287	20240325	145900	402359360	15850	15850	15860	15850	92
288	20240325	145800	400900620	15850	15860	15880	15850	110
289	20240325	145700	399156020	15860	15860	15860	15860	70
290	20240325	145600	398045820	15860	15850	15960	15840	458
291	20240325	145500	390785160	15850	15860	15860	15850	122
292	20240325	145400	388851000	15860	15860	15860	15860	122
293	20240325	145300	386916080	15860	15870	15870	15860	47
294	20240325	145200	386170210	15870	15880	15880	15870	91
295	20240325	145100	384725890	15880	15880	15880	15880	71
296	20240325	145000	383598410	15880	15880	15880	15880	218
297	20240325	144900	380136570	15880	15880	15880	15880	154
298	20240325	144800	377691050	15880	15880	15880	15880	99
299	20240325	144700	376118930	15880	15890	15890	15880	53
300	20240325	144600	375277120	15890	15890	15890	15890	138
301	20240325	144500	373084300	15890	15920	15920	15890	2113
302	20240325	144400	339474160	15930	15940	15940	15930	11
303	20240325	144300	339298850	15930	15920	15930	15920	105
304	20240325	144200	337626780	15920	15920	15920	15920	109
305	20240325	144100	335891500	15920	15920	15920	15920	69
306	20240325	144000	334793020	15920	15930	15930	15920	122
307	20240325	143900	332849940	15920	15920	15920	15920	109
308	20240325	143800	331114660	15920	15920	15920	15920	70
309	20240325	143700	330000260	15920	15920	15920	15920	71
310	20240325	143600	328869940	15920	15920	15920	15920	114
311	20240325	143500	327055060	15930	15930	15930	15930	70
312	20240325	143400	325939960	15930	15930	15930	15930	106
313	20240325	143300	324251380	15930	15930	15930	15930	104
314	20240325	143200	322594660	15940	15930	15950	15930	130
315	20240325	143100	320522480	15920	15920	15920	15920	130
316	20240325	143000	318452880	15920	15920	15930	15920	180
317	20240325	142900	315587230	15920	15920	15920	15920	69
318	20240325	142800	314488750	15920	15920	15940	15920	68
319	20240325	142700	313405600	15920	15930	15930	15920	126
320	20240325	142600	311399140	15920	15920	15920	15920	156
321	20240325	142500	308915620	15920	15930	15930	15920	81
322	20240325	142400	307625310	15930	15930	15930	15930	40
323	20240325	142300	306988110	15940	15940	15940	15940	144
324	20240325	142200	304692750	15940	15950	15950	15940	214
325	20240325	142100	301279790	15950	15960	15960	15950	78
326	20240325	142000	300035300	15950	15950	15950	15950	196
327	20240325	141900	296909100	15960	15960	15960	15960	14
328	20240325	141800	296685660	15950	15950	15960	15950	58
329	20240325	141700	295760370	15950	15950	15960	15950	110
330	20240325	141600	294005840	15950	15960	15960	15950	34
331	20240325	141500	293463530	15950	15950	15950	15950	5
332	20240325	141400	293383780	15960	15960	15960	15960	6
333	20240325	141300	293288020	15960	15960	15960	15960	6
334	20240325	141200	293192260	15960	15960	15960	15960	10
335	20240325	141100	293032660	15950	15950	15950	15950	5
336	20240325	141000	292952910	15960	15960	15960	15960	3
337	20240325	140900	292905030	15960	15960	15960	15960	0
338	20240325	140800	292905030	15960	15960	15960	15960	1
339	20240325	140700	292889070	15950	15960	15960	15950	11
340	20240325	140600	292713560	15960	15960	15960	15960	0
341	20240325	140500	292713560	15960	15960	15960	15960	9
342	20240325	140400	292569920	15950	15950	15950	15950	5
343	20240325	140300	292490170	15960	15960	15960	15960	49
344	20240325	140200	291708130	15960	15960	15960	15960	3
345	20240325	140100	291660250	15950	15950	15950	15950	0
346	20240325	140000	291660250	15950	15950	15950	15950	5
347	20240325	135900	291580500	15950	15960	15960	15950	82
348	20240325	135800	290272570	15950	15960	15960	15950	8
349	20240325	135700	290144940	15950	15950	15950	15950	0
350	20240325	135600	290144940	15950	15950	15950	15950	5
351	20240325	135500	290065190	15950	15950	15950	15950	0
352	20240325	135400	290065190	15950	15950	15950	15950	0
353	20240325	135300	290065190	15950	15950	15950	15950	0
354	20240325	135200	290065190	15950	15960	15960	15950	53
355	20240325	135100	289219810	15950	15950	15950	15950	5
356	20240325	135000	289140060	15950	15950	15950	15950	0
357	20240325	134900	289140060	15950	15950	15950	15950	0
358	20240325	134800	289140060	15950	15950	15950	15950	0
359	20240325	134700	289140060	15950	15950	15950	15950	106
360	20240325	134600	287449360	15950	15950	15950	15950	322
361	20240325	134500	282313460	15950	15950	15950	15950	5
362	20240325	134400	282233710	15960	15960	15960	15960	8
363	20240325	134300	282106030	15960	15950	15960	15950	104
364	20240325	134200	280447190	15960	15950	15960	15950	6
365	20240325	134100	280351480	15960	15960	15960	15960	0
366	20240325	134000	280351480	15960	15960	15960	15960	3
367	20240325	133900	280303600	15950	15960	15960	15950	40
368	20240325	133800	279665250	15950	15950	15950	15950	177
369	20240325	133700	276842100	15950	15950	15950	15950	0
370	20240325	133600	276842100	15950	15950	15950	15950	0
371	20240325	133500	276842100	15950	15950	15950	15950	119
372	20240325	133400	274944050	15960	15960	15960	15960	10
373	20240325	133300	274784450	15970	15970	15970	15970	3
374	20240325	133200	274736540	15960	15960	15960	15960	5
375	20240325	133100	274656740	15970	15970	15970	15970	3
376	20240325	133000	274608830	15960	15960	15960	15960	5
377	20240325	132900	274529030	15970	15970	15970	15970	3
378	20240325	132800	274481120	15960	15970	15970	15960	8
379	20240325	132700	274353410	15970	15970	15970	15970	0
380	20240325	132600	274353410	15970	15970	15970	15970	3
381	20240325	132500	274305500	15970	15970	15970	15970	0
382	20240325	132400	274305500	15970	15970	15970	15970	5
383	20240325	132300	274225650	15970	15970	15970	15970	293
384	20240325	132200	269546440	15970	15970	15970	15970	0
385	20240325	132100	269546440	15970	15970	15980	15970	18
386	20240325	132000	269258940	15990	15990	15990	15990	0
387	20240325	131900	269258940	15990	15970	15990	15970	81
388	20240325	131800	267965130	15990	15990	15990	15990	25
389	20240325	131700	267565380	15970	15980	15990	15970	143
390	20240325	131600	265280640	15980	15980	15980	15980	3
391	20240325	131500	265232700	15980	15980	15980	15980	0
392	20240325	131400	265232700	15980	15980	15980	15980	13
393	20240325	131300	265024960	15980	15980	15980	15980	0
394	20240325	131200	265024960	15980	15970	15980	15970	8
395	20240325	131100	264897190	15970	15970	15970	15970	81
396	20240325	131000	263603620	15980	15980	15980	15980	4
397	20240325	130900	263539700	15970	15970	15970	15970	0
398	20240325	130800	263539700	15970	15970	15970	15970	5
399	20240325	130700	263459850	15980	15980	15980	15980	7
400	20240325	130600	263347990	15980	15980	15980	15980	0
401	20240325	130500	263347990	15980	15990	15990	15980	8
402	20240325	130400	263220120	15980	15990	15990	15980	34
403	20240325	130300	262676500	15980	15980	15980	15980	0
404	20240325	130200	262676500	15980	15980	15980	15980	3
405	20240325	130100	262628560	15970	15970	15970	15970	0
406	20240325	130000	262628560	15970	15980	15980	15970	6
407	20240325	125900	262532730	15970	15970	15970	15970	182
408	20240325	125800	259626190	15980	15980	15980	15980	18
409	20240325	125700	259338550	15990	15990	15990	15990	0
410	20240325	125600	259338550	15990	15990	15990	15990	0
411	20240325	125500	259338550	15990	15990	15990	15980	22
412	20240325	125400	258986820	15990	15980	15990	15980	21
413	20240325	125300	258651080	15990	15990	15990	15990	1
414	20240325	125200	258635090	15990	15990	15990	15990	3
415	20240325	125100	258587120	15990	15980	15990	15980	6
416	20240325	125000	258491230	15990	15990	15990	15990	0
417	20240325	124900	258491230	15990	15990	15990	15990	1
418	20240325	124800	258475240	15990	15990	15990	15990	4
419	20240325	124700	258411280	15990	15990	15990	15990	3
420	20240325	124600	258363310	15980	15980	15980	15980	5
421	20240325	124500	258283410	15990	15990	15990	15990	1
422	20240325	124400	258267420	15990	15990	15990	15990	0
423	20240325	124300	258267420	15990	15990	15990	15990	3
424	20240325	124200	258219450	15990	15990	15990	15990	0
425	20240325	124100	258219450	15990	15980	15990	15980	6
426	20240325	124000	258123560	15990	15990	15990	15990	4
427	20240325	123900	258059600	15980	15980	15980	15980	0
428	20240325	123800	258059600	15980	15980	15980	15980	0
429	20240325	123700	258059600	15980	15980	15980	15980	0
430	20240325	123600	258059600	15980	15990	15990	15980	73
431	20240325	123500	256892380	15990	15990	15990	15990	3
432	20240325	123400	256844410	15990	15990	15990	15990	0
433	20240325	123300	256844410	15990	15990	15990	15990	0
434	20240325	123200	256844410	15990	15990	15990	15990	3
435	20240325	123100	256796440	15980	15980	15980	15980	338
436	20240325	123000	251395200	15980	15980	15980	15980	0
437	20240325	122900	251395200	15980	15980	15980	15980	39
438	20240325	122800	250771980	15980	15980	15980	15980	0
439	20240325	122700	250771980	15980	15980	15980	15980	598
440	20240325	122600	241215940	15990	15990	15990	15990	3
441	20240325	122500	241167970	15990	15990	15990	15990	0
442	20240325	122400	241167970	15990	15990	15990	15990	0
443	20240325	122300	241167970	15990	15990	15990	15990	0
444	20240325	122200	241167970	15990	15980	15990	15980	6
445	20240325	122100	241072080	15990	15990	15990	15990	5
446	20240325	122000	240992130	15990	15990	15990	15990	6
447	20240325	121900	240896190	15990	15990	15990	15990	75
448	20240325	121800	239696940	15990	15990	15990	15990	0
449	20240325	121700	239696940	15990	15990	15990	15990	0
450	20240325	121600	239696940	15990	15990	15990	15990	5
451	20240325	121500	239616990	15990	15990	15990	15990	109
452	20240325	121400	237874080	16000	16000	16000	16000	149
453	20240325	121300	235490080	16000	16000	16000	16000	1
454	20240325	121200	235474080	16000	16000	16000	16000	0
455	20240325	121100	235474080	16000	16000	16000	16000	0
456	20240325	121000	235474080	16000	15990	16000	15990	10
457	20240325	120900	235314130	16000	16000	16000	16000	0
458	20240325	120800	235314130	16000	16000	16000	16000	5
459	20240325	120700	235234130	15990	16000	16000	15990	153
460	20240325	120600	232786420	16000	16000	16000	16000	4
461	20240325	120500	232722420	16000	15990	16000	15990	11
462	20240325	120400	232546470	16000	16000	16000	16000	39
463	20240325	120300	231922470	15990	15990	15990	15990	6
464	20240325	120200	231826530	15990	15990	15990	15990	5
465	20240325	120100	231746580	16000	16000	16000	16000	0
466	20240325	120000	231746580	16000	16000	16000	15990	27
467	20240325	115900	231314780	16000	16000	16000	16000	0
468	20240325	115800	231314780	16000	16000	16000	16000	0
469	20240325	115700	231314780	16000	16000	16000	16000	0
470	20240325	115600	231314780	16000	16010	16010	15990	18
471	20240325	115500	231026840	16000	16000	16000	16000	100
472	20240325	115400	229426840	16000	16000	16000	16000	0
473	20240325	115300	229426840	16000	16010	16010	16000	8
474	20240325	115200	229298810	16000	16000	16000	16000	0
475	20240325	115100	229298810	16000	16000	16000	16000	5
476	20240325	115000	229218810	16000	16000	16000	16000	28
477	20240325	114900	228770810	16000	16000	16000	16000	0
478	20240325	114800	228770810	16000	16000	16000	16000	11
479	20240325	114700	228594810	16000	16000	16000	16000	120
480	20240325	114600	226674810	16000	16000	16000	16000	4
481	20240325	114500	226610810	16000	16000	16000	16000	1
482	20240325	114400	226594810	15990	15990	15990	15990	5
483	20240325	114300	226514860	16000	16000	16000	16000	3
484	20240325	114200	226466860	16000	16000	16000	16000	0
485	20240325	114100	226466860	16000	16000	16000	16000	9
486	20240325	114000	226322860	15990	15990	15990	15990	5
487	20240325	113900	226242910	16000	16000	16000	16000	0
488	20240325	113800	226242910	16000	16000	16000	16000	3
489	20240325	113700	226194910	16000	16000	16000	16000	0
490	20240325	113600	226194910	16000	16000	16000	16000	25
491	20240325	113500	225794910	15990	15990	15990	15990	0
492	20240325	113400	225794910	15990	15990	15990	15990	5
493	20240325	113300	225714960	16000	16000	16000	16000	3
494	20240325	113200	225666960	16000	16000	16000	16000	1
495	20240325	113100	225650960	15990	16000	16000	15990	50
496	20240325	113000	224851010	16000	16000	16000	16000	54
497	20240325	112900	223987010	16000	16000	16000	16000	0
498	20240325	112800	223987010	16000	16000	16000	16000	0
499	20240325	112700	223987010	16000	16000	16000	16000	0
500	20240325	112600	223987010	16000	16000	16000	16000	3
501	20240325	112500	223939010	15990	15990	15990	15990	0
502	20240325	112400	223939010	15990	15990	15990	15990	21
503	20240325	112300	223603220	15990	15990	15990	15990	2
504	20240325	112200	223571240	15990	15990	15990	15990	3
505	20240325	112100	223523270	15990	16000	16000	15990	2
506	20240325	112000	223491280	16000	16000	16000	16000	0
507	20240325	111900	223491280	16000	16000	16000	16000	0
508	20240325	111800	223491280	16000	16000	16000	16000	15
509	20240325	111700	223251280	16010	16020	16020	16010	5
510	20240325	111600	223171200	16000	16020	16020	16000	153
511	20240325	111500	220720240	16020	16020	16020	16020	365
512	20240325	111400	214872940	16020	16020	16020	16020	0
513	20240325	111300	214872940	16020	16010	16020	16010	209
514	20240325	111200	211524820	16000	16000	16000	16000	0
515	20240325	111100	211524820	16000	16000	16000	16000	5
516	20240325	111000	211444820	16030	16030	16030	16030	1
517	20240325	110900	211428790	16030	16030	16030	16030	0
518	20240325	110800	211428790	16030	16030	16030	16030	3
519	20240325	110700	211380700	16020	16030	16030	16020	16
520	20240325	110600	211124370	16010	16010	16010	16010	0
521	20240325	110500	211124370	16010	16010	16010	16010	5
522	20240325	110400	211044320	16010	16010	16010	16010	1
523	20240325	110300	211028310	16010	16010	16010	16010	101
524	20240325	110200	209411300	16010	16000	16010	16000	6
525	20240325	110100	209315290	16000	16000	16000	16000	0
526	20240325	110000	209315290	16000	16010	16010	16000	4
527	20240325	105900	209251260	16010	16000	16010	16000	39
528	20240325	105800	208626930	16010	16010	16010	16010	3
529	20240325	105700	208578900	16000	16000	16000	16000	1
530	20240325	105600	208562900	16000	15990	16000	15990	404
531	20240325	105500	202101150	15990	15990	16000	15990	5
532	20240325	105400	202021170	16010	16010	16010	16010	0
533	20240325	105300	202021170	16010	15990	16010	15990	8
534	20240325	105200	201893190	15990	15990	15990	15990	1
535	20240325	105100	201877200	16010	16010	16010	16010	3
536	20240325	105000	201829170	15990	15990	15990	15990	1
537	20240325	104900	201813180	15990	15990	15990	15990	0
538	20240325	104800	201813180	15990	16000	16000	15990	2
539	20240325	104700	201781190	15990	16000	16000	15990	4
540	20240325	104600	201717200	16000	16000	16000	16000	1
541	20240325	104500	201701200	15990	15990	15990	15990	79
542	20240325	104400	200437990	15990	16000	16000	15990	64
543	20240325	104300	199414170	16010	16010	16010	16010	3
544	20240325	104200	199366140	16020	16020	16020	16000	256
545	20240325	104100	195265420	16000	16000	16000	16000	0
546	20240325	104000	195265420	16000	16000	16000	16000	3
547	20240325	103900	195217420	15990	15990	15990	15990	38
548	20240325	103800	194609800	15980	15980	15980	15980	0
549	20240325	103700	194609800	15980	16000	16010	15980	2508
550	20240325	103600	154495190	16000	15990	16000	15990	17
551	20240325	103500	154223240	16000	16000	16000	16000	2
552	20240325	103400	154191240	16000	16000	16000	16000	2
553	20240325	103300	154159240	16000	16000	16000	16000	17
554	20240325	103200	153887240	15990	16000	16000	15990	7
555	20240325	103100	153775290	16000	16000	16000	16000	93
556	20240325	103000	152287290	16000	16000	16000	16000	0
557	20240325	102900	152287290	16000	16000	16000	16000	1
558	20240325	102800	152271290	15990	15990	15990	15990	47
559	20240325	102700	151519760	15990	15990	15990	15990	237
560	20240325	102600	147730130	15990	15990	15990	15990	0
561	20240325	102500	147730130	15990	15990	15990	15990	31
562	20240325	102400	147234440	15990	15990	15990	15990	140
563	20240325	102300	144995840	15980	15980	15980	15980	5
564	20240325	102200	144915940	15990	15990	15990	15990	1
565	20240325	102100	144899950	15980	15980	15980	15980	0
566	20240325	102000	144899950	15980	15980	15980	15980	4
567	20240325	101900	144836030	15980	15980	15980	15980	1
568	20240325	101800	144820050	15980	15980	15980	15980	0
569	20240325	101700	144820050	15980	15980	15980	15980	0
570	20240325	101600	144820050	15980	15980	15980	15980	5
571	20240325	101500	144740150	15980	15980	15980	15980	0
572	20240325	101400	144740150	15980	15980	15980	15980	0
573	20240325	101300	144740150	15980	15970	15980	15970	10
574	20240325	101200	144580400	15970	15970	15970	15970	5
575	20240325	101100	144500550	15970	15970	15970	15970	32
576	20240325	101000	143989510	15960	15960	15960	15960	5
577	20240325	100900	143909710	15970	15970	15970	15970	0
578	20240325	100800	143909710	15970	15970	15970	15970	21
579	20240325	100700	143574340	15980	15990	15990	15980	6
580	20240325	100600	143478440	15970	15970	15970	15970	13
581	20240325	100500	143270830	15970	15960	15980	15950	152
582	20240325	100400	140843090	15980	15970	15980	15970	99
583	20240325	100300	139261160	15950	15940	15950	15940	327
584	20240325	100200	134048570	15940	15940	15940	15940	6
585	20240325	100100	133952930	15970	15960	15970	15960	4
586	20240325	100000	133889060	15960	15960	15960	15960	1
587	20240325	095900	133873100	15950	16000	16000	15950	80
588	20240325	095800	132594130	16000	16000	16000	16000	0
589	20240325	095700	132594130	16000	16000	16000	16000	16
590	20240325	095600	132338130	16000	16000	16000	16000	9
591	20240325	095500	132194130	16000	16000	16000	16000	0
592	20240325	095400	132194130	16000	16000	16000	16000	230
593	20240325	095300	128514130	16000	16000	16000	16000	46
594	20240325	095200	127778130	15990	15960	15990	15960	504
595	20240325	095100	119731510	15960	15960	15960	15960	1
596	20240325	095000	119715550	15960	15930	15960	15930	345
597	20240325	094900	114215220	15930	15950	15950	15910	1023
598	20240325	094800	97910960	15950	15950	15950	15950	69
599	20240325	094700	96810410	15950	15960	15960	15950	203
600	20240325	094600	93571060	15950	15950	15950	15950	1
601	20240325	094500	93555110	15950	15950	15950	15950	0
602	20240325	094400	93555110	15950	15950	15950	15950	6
603	20240325	094300	93459410	15960	15960	15960	15960	0
604	20240325	094200	93459410	15960	15960	15960	15960	118
605	20240325	094100	91576130	15950	15950	15950	15950	5
606	20240325	094000	91496380	15950	15950	15950	15950	0
607	20240325	093900	91496380	15950	15970	15970	15950	371
608	20240325	093800	85575020	15960	15970	15970	15960	8
609	20240325	093700	85447330	15960	15960	15960	15960	40
610	20240325	093600	84808930	15960	15960	15960	15960	31
611	20240325	093500	84314170	15960	15980	15980	15960	27
612	20240325	093400	83883130	15970	15970	15970	15970	3
613	20240325	093300	83835220	15960	15960	15960	15960	0
614	20240325	093200	83835220	15960	15960	15960	15960	0
615	20240325	093100	83835220	15960	15960	15960	15960	50
616	20240325	093000	83037220	15950	15940	15950	15940	42
617	20240325	092900	82367610	15930	15930	15930	15930	0
618	20240325	092800	82367610	15930	15930	15930	15930	1
619	20240325	092700	82351680	15930	15930	15930	15930	22
620	20240325	092600	82001220	15930	15930	15930	15930	0
621	20240325	092500	82001220	15930	15930	15930	15930	0
622	20240325	092400	82001220	15930	15930	15930	15930	36
623	20240325	092300	81427740	15930	15930	15930	15930	79
624	20240325	092200	80169270	15920	15920	15920	15920	7
625	20240325	092100	80057830	15930	15930	15930	15930	88
626	20240325	092000	78655990	15930	15930	15930	15930	86
627	20240325	091900	77286010	15930	15930	15930	15930	189
628	20240325	091800	74275240	15940	15940	15940	15940	64
629	20240325	091700	73255080	15940	15940	15940	15940	85
630	20240325	091600	71900180	15920	15930	15930	15920	2
631	20240325	091500	71868330	15940	15950	15950	15930	328
632	20240325	091400	66638680	15960	15970	15970	15960	58
633	20240325	091300	65712460	15980	15950	15980	15950	330
634	20240325	091200	60442410	15950	15960	15960	15950	51
635	20240325	091100	59628470	15960	15940	15960	15940	43
636	20240325	091000	58943000	15940	15940	15940	15940	65
637	20240325	090900	57906900	15940	15950	15980	15940	330
638	20240325	090800	52645960	15950	15960	15980	15950	157
639	20240325	090700	50138990	15980	15990	15990	15980	154
640	20240325	090600	47676700	15990	15990	16060	15980	44
641	20240325	090500	46972630	15980	15990	16070	15980	827
642	20240325	090400	33747580	15990	16100	16100	15990	387
643	20240325	090300	27543460	16180	16030	16200	16030	159
644	20240325	090200	24983250	16270	16280	16280	15920	381
645	20240325	090100	18787290	16750	16750	16750	16750	0
646	20240325	090000	18787290	16750	15810	16750	15810	1165