KissMeData/417860/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	204900	312829390	15980	15980	15980	15980	52
3	20240326	204800	312829390	15980	15980	15980	15980	0
4	20240326	204700	312829390	15980	15980	15980	15980	0
5	20240326	204600	312829390	15980	15980	15980	15980	0
6	20240326	204500	312829390	15980	15980	15980	15980	0
7	20240326	204400	312829390	15980	15980	15980	15980	0
8	20240326	204300	312829390	15980	15980	15980	15980	0
9	20240326	204200	312829390	15980	15980	15980	15980	0
10	20240326	204100	312829390	15980	15980	15980	15980	0
11	20240326	204000	312829390	15980	15980	15980	15980	0
12	20240326	203900	312829390	15980	15980	15980	15980	0
13	20240326	203800	312829390	15980	15980	15980	15980	0
14	20240326	203700	312829390	15980	15980	15980	15980	0
15	20240326	203600	312829390	15980	15980	15980	15980	0
16	20240326	203500	312829390	15980	15980	15980	15980	0
17	20240326	203400	312829390	15980	15980	15980	15980	0
18	20240326	203300	312829390	15980	15980	15980	15980	0
19	20240326	203200	312829390	15980	15980	15980	15980	0
20	20240326	203100	312829390	15980	15980	15980	15980	0
21	20240326	203000	312829390	15980	15980	15980	15980	0
22	20240326	202900	312829390	15980	15980	15980	15980	0
23	20240326	202800	312829390	15980	15980	15980	15980	0
24	20240326	202700	312829390	15980	15980	15980	15980	0
25	20240326	202600	312829390	15980	15980	15980	15980	0
26	20240326	202500	312829390	15980	15980	15980	15980	0
27	20240326	202400	312829390	15980	15980	15980	15980	0
28	20240326	202300	312829390	15980	15980	15980	15980	0
29	20240326	202200	312829390	15980	15980	15980	15980	0
30	20240326	202100	312829390	15980	15980	15980	15980	0
31	20240326	202000	312829390	15980	15980	15980	15980	0
32	20240326	201900	312829390	15980	15980	15980	15980	52
33	20240326	201800	312829390	15980	15980	15980	15980	0
34	20240326	201700	312829390	15980	15980	15980	15980	0
35	20240326	201600	312829390	15980	15980	15980	15980	0
36	20240326	201500	312829390	15980	15980	15980	15980	0
37	20240326	201400	312829390	15980	15980	15980	15980	0
38	20240326	201300	312829390	15980	15980	15980	15980	0
39	20240326	201200	312829390	15980	15980	15980	15980	0
40	20240326	201100	312829390	15980	15980	15980	15980	0
41	20240326	201000	312829390	15980	15980	15980	15980	0
42	20240326	200900	312829390	15980	15980	15980	15980	0
43	20240326	200800	312829390	15980	15980	15980	15980	0
44	20240326	200700	312829390	15980	15980	15980	15980	0
45	20240326	200600	312829390	15980	15980	15980	15980	0
46	20240326	200500	312829390	15980	15980	15980	15980	0
47	20240326	200400	312829390	15980	15980	15980	15980	0
48	20240326	200300	312829390	15980	15980	15980	15980	0
49	20240326	200200	312829390	15980	15980	15980	15980	0
50	20240326	200100	312829390	15980	15980	15980	15980	0
51	20240326	200000	312829390	15980	15980	15980	15980	0
52	20240326	195900	312829390	15980	15980	15980	15980	0
53	20240326	195800	312829390	15980	15980	15980	15980	0
54	20240326	195700	312829390	15980	15980	15980	15980	0
55	20240326	195600	312829390	15980	15980	15980	15980	0
56	20240326	195500	312829390	15980	15980	15980	15980	0
57	20240326	195400	312829390	15980	15980	15980	15980	0
58	20240326	195300	312829390	15980	15980	15980	15980	0
59	20240326	195200	312829390	15980	15980	15980	15980	0
60	20240326	195100	312829390	15980	15980	15980	15980	0
61	20240326	195000	312829390	15980	15980	15980	15980	0
62	20240326	194900	312829390	15980	15980	15980	15980	52
63	20240326	194800	312829390	15980	15980	15980	15980	0
64	20240326	194700	312829390	15980	15980	15980	15980	0
65	20240326	194600	312829390	15980	15980	15980	15980	0
66	20240326	194500	312829390	15980	15980	15980	15980	0
67	20240326	194400	312829390	15980	15980	15980	15980	0
68	20240326	194300	312829390	15980	15980	15980	15980	0
69	20240326	194200	312829390	15980	15980	15980	15980	0
70	20240326	194100	312829390	15980	15980	15980	15980	0
71	20240326	194000	312829390	15980	15980	15980	15980	0
72	20240326	193900	312829390	15980	15980	15980	15980	0
73	20240326	193800	312829390	15980	15980	15980	15980	0
74	20240326	193700	312829390	15980	15980	15980	15980	0
75	20240326	193600	312829390	15980	15980	15980	15980	0
76	20240326	193500	312829390	15980	15980	15980	15980	0
77	20240326	193400	312829390	15980	15980	15980	15980	0
78	20240326	193300	312829390	15980	15980	15980	15980	0
79	20240326	193200	312829390	15980	15980	15980	15980	0
80	20240326	193100	312829390	15980	15980	15980	15980	0
81	20240326	193000	312829390	15980	15980	15980	15980	0
82	20240326	192900	312829390	15980	15980	15980	15980	0
83	20240326	192800	312829390	15980	15980	15980	15980	0
84	20240326	192700	312829390	15980	15980	15980	15980	0
85	20240326	192600	312829390	15980	15980	15980	15980	0
86	20240326	192500	312829390	15980	15980	15980	15980	0
87	20240326	192400	312829390	15980	15980	15980	15980	0
88	20240326	192300	312829390	15980	15980	15980	15980	0
89	20240326	192200	312829390	15980	15980	15980	15980	0
90	20240326	192100	312829390	15980	15980	15980	15980	0
91	20240326	192000	312829390	15980	15980	15980	15980	0
92	20240326	191900	312829390	15980	15980	15980	15980	52
93	20240326	191800	312829390	15980	15980	15980	15980	0
94	20240326	191700	312829390	15980	15980	15980	15980	0
95	20240326	191600	312829390	15980	15980	15980	15980	0
96	20240326	191500	312829390	15980	15980	15980	15980	0
97	20240326	191400	312829390	15980	15980	15980	15980	0
98	20240326	191300	312829390	15980	15980	15980	15980	0
99	20240326	191200	312829390	15980	15980	15980	15980	0
100	20240326	191100	312829390	15980	15980	15980	15980	0
101	20240326	191000	312829390	15980	15980	15980	15980	0
102	20240326	190900	312829390	15980	15980	15980	15980	0
103	20240326	190800	312829390	15980	15980	15980	15980	0
104	20240326	190700	312829390	15980	15980	15980	15980	0
105	20240326	190600	312829390	15980	15980	15980	15980	0
106	20240326	190500	312829390	15980	15980	15980	15980	0
107	20240326	190400	312829390	15980	15980	15980	15980	0
108	20240326	190300	312829390	15980	15980	15980	15980	0
109	20240326	190200	312829390	15980	15980	15980	15980	0
110	20240326	190100	312829390	15980	15980	15980	15980	0
111	20240326	190000	312829390	15980	15980	15980	15980	0
112	20240326	185900	312829390	15980	15980	15980	15980	0
113	20240326	185800	312829390	15980	15980	15980	15980	0
114	20240326	185700	312829390	15980	15980	15980	15980	0
115	20240326	185600	312829390	15980	15980	15980	15980	0
116	20240326	185500	312829390	15980	15980	15980	15980	0
117	20240326	185400	312829390	15980	15980	15980	15980	0
118	20240326	185300	312829390	15980	15980	15980	15980	0
119	20240326	185200	312829390	15980	15980	15980	15980	0
120	20240326	185100	312829390	15980	15980	15980	15980	0
121	20240326	185000	312829390	15980	15980	15980	15980	0
122	20240326	184900	312829390	15980	15980	15980	15980	52
123	20240326	184800	312829390	15980	15980	15980	15980	0
124	20240326	184700	312829390	15980	15980	15980	15980	0
125	20240326	184600	312829390	15980	15980	15980	15980	0
126	20240326	184500	312829390	15980	15980	15980	15980	0
127	20240326	184400	312829390	15980	15980	15980	15980	0
128	20240326	184300	312829390	15980	15980	15980	15980	0
129	20240326	184200	312829390	15980	15980	15980	15980	0
130	20240326	184100	312829390	15980	15980	15980	15980	0
131	20240326	184000	312829390	15980	15980	15980	15980	0
132	20240326	183900	312829390	15980	15980	15980	15980	0
133	20240326	183800	312829390	15980	15980	15980	15980	0
134	20240326	183700	312829390	15980	15980	15980	15980	0
135	20240326	183600	312829390	15980	15980	15980	15980	0
136	20240326	183500	312829390	15980	15980	15980	15980	0
137	20240326	183400	312829390	15980	15980	15980	15980	0
138	20240326	183300	312829390	15980	15980	15980	15980	0
139	20240326	183200	312829390	15980	15980	15980	15980	0
140	20240326	183100	312829390	15980	15980	15980	15980	0
141	20240326	183000	312829390	15980	15980	15980	15980	0
142	20240326	182900	312829390	15980	15980	15980	15980	0
143	20240326	182800	312829390	15980	15980	15980	15980	0
144	20240326	182700	312829390	15980	15980	15980	15980	0
145	20240326	182600	312829390	15980	15980	15980	15980	0
146	20240326	182500	312829390	15980	15980	15980	15980	0
147	20240326	182400	312829390	15980	15980	15980	15980	0
148	20240326	182300	312829390	15980	15980	15980	15980	0
149	20240326	182200	312829390	15980	15980	15980	15980	0
150	20240326	182100	312829390	15980	15980	15980	15980	0
151	20240326	182000	312829390	15980	15980	15980	15980	0
152	20240326	181900	312829390	15980	15980	15980	15980	52
153	20240326	181800	312829390	15980	15980	15980	15980	0
154	20240326	181700	312829390	15980	15980	15980	15980	0
155	20240326	181600	312829390	15980	15980	15980	15980	0
156	20240326	181500	312829390	15980	15980	15980	15980	0
157	20240326	181400	312829390	15980	15980	15980	15980	0
158	20240326	181300	312829390	15980	15980	15980	15980	0
159	20240326	181200	312829390	15980	15980	15980	15980	0
160	20240326	181100	312829390	15980	15980	15980	15980	0
161	20240326	181000	312829390	15980	15980	15980	15980	0
162	20240326	180900	312829390	15980	15980	15980	15980	0
163	20240326	180800	312829390	15980	15980	15980	15980	0
164	20240326	180700	312829390	15980	15980	15980	15980	0
165	20240326	180600	312829390	15980	15980	15980	15980	0
166	20240326	180500	312829390	15980	15980	15980	15980	0
167	20240326	180400	312829390	15980	15980	15980	15980	0
168	20240326	180300	312829390	15980	15980	15980	15980	0
169	20240326	180200	312829390	15980	15980	15980	15980	0
170	20240326	180100	312829390	15980	15980	15980	15980	0
171	20240326	180000	312829390	15980	15980	15980	15980	0
172	20240326	175900	312829390	15980	15980	15980	15980	0
173	20240326	175800	312829390	15980	15980	15980	15980	0
174	20240326	175700	312829390	15980	15980	15980	15980	0
175	20240326	175600	312829390	15980	15980	15980	15980	0
176	20240326	175500	312829390	15980	15980	15980	15980	0
177	20240326	175400	312829390	15980	15980	15980	15980	0
178	20240326	175300	312829390	15980	15980	15980	15980	0
179	20240326	175200	312829390	15980	15980	15980	15980	0
180	20240326	175100	312829390	15980	15980	15980	15980	0
181	20240326	175000	312829390	15980	15980	15980	15980	0
182	20240326	174900	312829390	15980	15980	15980	15980	52
183	20240326	174800	312829390	15980	15980	15980	15980	0
184	20240326	174700	312829390	15980	15980	15980	15980	0
185	20240326	174600	312829390	15980	15980	15980	15980	0
186	20240326	174500	312829390	15980	15980	15980	15980	0
187	20240326	174400	312829390	15980	15980	15980	15980	0
188	20240326	174300	312829390	15980	15980	15980	15980	0
189	20240326	174200	312829390	15980	15980	15980	15980	0
190	20240326	174100	312829390	15980	15980	15980	15980	0
191	20240326	174000	312829390	15980	15980	15980	15980	0
192	20240326	173900	312829390	15980	15980	15980	15980	0
193	20240326	173800	312829390	15980	15980	15980	15980	0
194	20240326	173700	312829390	15980	15980	15980	15980	0
195	20240326	173600	312829390	15980	15980	15980	15980	0
196	20240326	173500	312829390	15980	15980	15980	15980	0
197	20240326	173400	312829390	15980	15980	15980	15980	0
198	20240326	173300	312829390	15980	15980	15980	15980	0
199	20240326	173200	312829390	15980	15980	15980	15980	0
200	20240326	173100	312829390	15980	15980	15980	15980	0
201	20240326	173000	312829390	15980	15980	15980	15980	0
202	20240326	172900	312829390	15980	15980	15980	15980	0
203	20240326	172800	312829390	15980	15980	15980	15980	0
204	20240326	172700	312829390	15980	15980	15980	15980	0
205	20240326	172600	312829390	15980	15980	15980	15980	0
206	20240326	172500	312829390	15980	15980	15980	15980	0
207	20240326	172400	312829390	15980	15980	15980	15980	0
208	20240326	172300	312829390	15980	15980	15980	15980	0
209	20240326	172200	312829390	15980	15980	15980	15980	0
210	20240326	172100	312829390	15980	15980	15980	15980	0
211	20240326	172000	312829390	15980	15980	15980	15980	0
212	20240326	171900	312829390	15980	15980	15980	15980	52
213	20240326	171800	312829390	15980	15980	15980	15980	0
214	20240326	171700	312829390	15980	15980	15980	15980	0
215	20240326	171600	312829390	15980	15980	15980	15980	0
216	20240326	171500	312829390	15980	15980	15980	15980	0
217	20240326	171400	312829390	15980	15980	15980	15980	0
218	20240326	171300	312829390	15980	15980	15980	15980	0
219	20240326	171200	312829390	15980	15980	15980	15980	0
220	20240326	171100	312829390	15980	15980	15980	15980	0
221	20240326	171000	312829390	15980	15980	15980	15980	0
222	20240326	170900	312829390	15980	15980	15980	15980	0
223	20240326	170800	312829390	15980	15980	15980	15980	0
224	20240326	170700	312829390	15980	15980	15980	15980	0
225	20240326	170600	312829390	15980	15980	15980	15980	0
226	20240326	170500	312829390	15980	15980	15980	15980	0
227	20240326	170400	312829390	15980	15980	15980	15980	0
228	20240326	170300	312829390	15980	15980	15980	15980	0
229	20240326	170200	312829390	15980	15980	15980	15980	0
230	20240326	170100	312829390	15980	15980	15980	15980	0
231	20240326	170000	312829390	15980	15980	15980	15980	0
232	20240326	165900	312829390	15980	15980	15980	15980	0
233	20240326	165800	312829390	15980	15980	15980	15980	0
234	20240326	165700	312829390	15980	15980	15980	15980	0
235	20240326	165600	312829390	15980	15980	15980	15980	0
236	20240326	165500	312829390	15980	15980	15980	15980	0
237	20240326	165400	312829390	15980	15980	15980	15980	0
238	20240326	165300	312829390	15980	15980	15980	15980	0
239	20240326	165200	312829390	15980	15980	15980	15980	0
240	20240326	165100	312829390	15980	15980	15980	15980	0
241	20240326	165000	312829390	15980	15980	15980	15980	0
242	20240326	164900	312829390	15980	15980	15980	15980	52
243	20240326	164800	312829390	15980	15980	15980	15980	0
244	20240326	164700	312829390	15980	15980	15980	15980	0
245	20240326	164600	312829390	15980	15980	15980	15980	0
246	20240326	164500	312829390	15980	15980	15980	15980	0
247	20240326	164400	312829390	15980	15980	15980	15980	0
248	20240326	164300	312829390	15980	15980	15980	15980	0
249	20240326	164200	312829390	15980	15980	15980	15980	0
250	20240326	164100	312829390	15980	15980	15980	15980	0
251	20240326	164000	312829390	15980	15980	15980	15980	0
252	20240326	163900	312829390	15980	15980	15980	15980	0
253	20240326	163800	312829390	15980	15980	15980	15980	0
254	20240326	163700	312829390	15980	15980	15980	15980	0
255	20240326	163600	312829390	15980	15980	15980	15980	0
256	20240326	163500	312829390	15980	15980	15980	15980	0
257	20240326	163400	312829390	15980	15980	15980	15980	0
258	20240326	163300	312829390	15980	15980	15980	15980	0
259	20240326	163200	312829390	15980	15980	15980	15980	0
260	20240326	163100	312829390	15980	15980	15980	15980	0
261	20240326	163000	312829390	15980	15980	15980	15980	0
262	20240326	162900	312829390	15980	15980	15980	15980	0
263	20240326	162800	312829390	15980	15980	15980	15980	0
264	20240326	162700	312829390	15980	15980	15980	15980	0
265	20240326	162600	312829390	15980	15980	15980	15980	0
266	20240326	162500	312829390	15980	15980	15980	15980	0
267	20240326	162400	312829390	15980	15980	15980	15980	0
268	20240326	162300	312829390	15980	15980	15980	15980	0
269	20240326	162200	312829390	15980	15980	15980	15980	0
270	20240326	162100	312829390	15980	15980	15980	15980	0
271	20240326	162000	312829390	15980	15980	15980	15980	0
272	20240326	161900	312829390	15980	15980	15980	15980	52
273	20240326	161800	312829390	15980	15980	15980	15980	0
274	20240326	161700	312829390	15980	15980	15980	15980	0
275	20240326	161600	312829390	15980	15980	15980	15980	0
276	20240326	161500	312829390	15980	15980	15980	15980	0
277	20240326	161400	312829390	15980	15980	15980	15980	0
278	20240326	161300	312829390	15980	15980	15980	15980	0
279	20240326	161200	312829390	15980	15980	15980	15980	0
280	20240326	161100	312829390	15980	15980	15980	15980	0
281	20240326	161000	312829390	15980	15980	15980	15980	0
282	20240326	160900	312829390	15980	15980	15980	15980	0
283	20240326	160800	312829390	15980	15980	15980	15980	0
284	20240326	160700	312829390	15980	15980	15980	15980	0
285	20240326	160600	312829390	15980	15980	15980	15980	0
286	20240326	160500	312829390	15980	15980	15980	15980	0
287	20240326	160400	312829390	15980	15980	15980	15980	0
288	20240326	160300	312829390	15980	15980	15980	15980	0
289	20240326	160200	312829390	15980	15980	15980	15980	0
290	20240326	160100	312829390	15980	15980	15980	15980	0
291	20240326	160000	312829390	15980	15980	15980	15980	0
292	20240326	155900	312829390	15980	15980	15980	15980	0
293	20240326	155800	312829390	15980	15980	15980	15980	0
294	20240326	155700	312829390	15980	15980	15980	15980	0
295	20240326	155600	312829390	15980	15980	15980	15980	0
296	20240326	155500	312829390	15980	15980	15980	15980	0
297	20240326	155400	312829390	15980	15980	15980	15980	0
298	20240326	155300	312829390	15980	15980	15980	15980	0
299	20240326	155200	312829390	15980	15980	15980	15980	0
300	20240326	155100	312829390	15980	15980	15980	15980	0
301	20240326	155000	312829390	15980	15980	15980	15980	0
302	20240326	154900	312829390	15980	15980	15980	15980	52
303	20240326	154800	312829390	15980	15980	15980	15980	0
304	20240326	154700	312829390	15980	15980	15980	15980	0
305	20240326	154600	312829390	15980	15980	15980	15980	0
306	20240326	154500	312829390	15980	15980	15980	15980	0
307	20240326	154400	312829390	15980	15980	15980	15980	0
308	20240326	154300	312829390	15980	15980	15980	15980	0
309	20240326	154200	312829390	15980	15980	15980	15980	0
310	20240326	154100	312829390	15980	15980	15980	15980	0
311	20240326	154000	312829390	15980	15980	15980	15980	0
312	20240326	153900	312829390	15980	15980	15980	15980	0
313	20240326	153800	312829390	15980	15980	15980	15980	0
314	20240326	153700	312829390	15980	15980	15980	15980	0
315	20240326	153600	312829390	15980	15980	15980	15980	0
316	20240326	153500	312829390	15980	15980	15980	15980	0
317	20240326	153400	312829390	15980	15980	15980	15980	0
318	20240326	153300	312829390	15980	15980	15980	15980	0
319	20240326	153200	312829390	15980	15980	15980	15980	0
320	20240326	153100	312829390	15980	15980	15980	15980	0
321	20240326	153000	312829390	15980	15980	15980	15980	52
322	20240326	152900	311998430	15980	15980	15980	15980	0
323	20240326	152800	311998430	15980	15980	15980	15980	0
324	20240326	152700	311998430	15980	15980	15980	15980	0
325	20240326	152600	311998430	15980	15980	15980	15980	0
326	20240326	152500	311998430	15980	15980	15980	15980	0
327	20240326	152400	311998430	15980	15980	15980	15980	0
328	20240326	152300	311998430	15980	15980	15980	15980	0
329	20240326	152200	311998430	15980	15980	15980	15980	0
330	20240326	152100	311998430	15980	15980	15980	15980	0
331	20240326	152000	311998430	15980	15980	15980	15980	0
332	20240326	151900	311998430	15980	15990	15990	15980	27
333	20240326	151800	311566800	15990	15990	15990	15990	3
334	20240326	151700	311518830	15990	15990	15990	15990	0
335	20240326	151600	311518830	15990	15990	15990	15990	0
336	20240326	151500	311518830	15990	15990	15990	15990	7
337	20240326	151400	311406900	15990	15990	15990	15990	5
338	20240326	151300	311326950	15990	15990	15990	15990	2
339	20240326	151200	311294970	15970	15970	15970	15970	44
340	20240326	151100	310592290	15960	15960	15960	15960	0
341	20240326	151000	310592290	15960	15970	15970	15960	18
342	20240326	150900	310304950	15970	15970	15970	15970	0
343	20240326	150800	310304950	15970	15970	15970	15970	0
344	20240326	150700	310304950	15970	15970	15970	15970	2
345	20240326	150600	310273010	15950	15950	15950	15950	20
346	20240326	150500	309954010	15950	15950	15950	15950	60
347	20240326	150400	308997010	15950	15950	15950	15950	4
348	20240326	150300	308933210	15950	15950	15950	15950	10
349	20240326	150200	308773710	15950	15950	15950	15950	22
350	20240326	150100	308422810	15950	15950	15950	15950	4
351	20240326	150000	308359010	15940	15930	15940	15930	116
352	20240326	145900	306511120	15930	15910	15930	15910	13
353	20240326	145800	306304230	15920	15900	15930	15890	37
354	20240326	145700	305715700	15900	15900	15900	15900	150
355	20240326	145600	303330700	15960	15960	15960	15960	0
356	20240326	145500	303330700	15960	15960	15960	15960	3
357	20240326	145400	303282820	15970	15970	15970	15970	0
358	20240326	145300	303282820	15970	15970	15970	15970	0
359	20240326	145200	303282820	15970	15970	15970	15970	4
360	20240326	145100	303218940	15890	15940	15940	15890	213
361	20240326	145000	299830210	15970	15970	15970	15970	1
362	20240326	144900	299814240	15970	15970	15970	15970	4
363	20240326	144800	299750360	15940	15940	15940	15940	0
364	20240326	144700	299750360	15940	15940	15940	15940	3
365	20240326	144600	299702540	15970	15930	15970	15930	8
366	20240326	144500	299574860	15930	15920	15930	15920	313
367	20240326	144400	294589800	15920	15920	15920	15920	0
368	20240326	144300	294589800	15920	15910	15920	15910	48
369	20240326	144200	293826100	15930	15930	15930	15930	0
370	20240326	144100	293826100	15930	15930	15930	15930	46
371	20240326	144000	293093320	15990	15950	15990	15950	116
372	20240326	143900	291242960	15960	15960	15960	15960	71
373	20240326	143800	290109800	15990	15990	15990	15990	0
374	20240326	143700	290109800	15990	15960	15990	15960	5
375	20240326	143600	290029880	15970	15970	15970	15970	0
376	20240326	143500	290029880	15970	15970	15970	15970	30
377	20240326	143400	289550780	16000	16000	16000	16000	5
378	20240326	143300	289470780	16000	16000	16000	16000	0
379	20240326	143200	289470780	16000	16000	16000	16000	1
380	20240326	143100	289454780	16000	16000	16000	16000	3
381	20240326	143000	289406780	16000	16000	16000	16000	0
382	20240326	142900	289406780	16000	16000	16000	16000	0
383	20240326	142800	289406780	16000	16000	16000	16000	4
384	20240326	142700	289342780	15990	15990	15990	15990	5
385	20240326	142600	289262830	16000	16000	16000	16000	0
386	20240326	142500	289262830	16000	16020	16020	15970	51
387	20240326	142400	288447670	16030	16030	16030	16030	0
388	20240326	142300	288447670	16030	16030	16030	16030	10
389	20240326	142200	288287370	16030	16030	16030	16030	5
390	20240326	142100	288207220	16030	16030	16030	16030	0
391	20240326	142000	288207220	16030	16030	16030	16030	1
392	20240326	141900	288191190	16030	16030	16030	16030	5
393	20240326	141800	288111040	16020	16020	16020	16020	0
394	20240326	141700	288111040	16020	16020	16020	16020	3
395	20240326	141600	288062980	16030	16030	16030	16030	0
396	20240326	141500	288062980	16030	16030	16030	16030	0
397	20240326	141400	288062980	16030	16030	16030	16030	3
398	20240326	141300	288014890	15960	15960	15960	15960	0
399	20240326	141200	288014890	15960	15960	15960	15960	10
400	20240326	141100	287855290	16030	16030	16030	16030	5
401	20240326	141000	287775140	16000	16000	16000	16000	0
402	20240326	140900	287775140	16000	16000	16000	16000	36
403	20240326	140800	287199140	16000	16030	16030	16000	5
404	20240326	140700	287119050	16000	16000	16000	16000	0
405	20240326	140600	287119050	16000	16000	16000	16000	0
406	20240326	140500	287119050	16000	16000	16000	16000	598
407	20240326	140400	277551050	16000	16000	16000	16000	0
408	20240326	140300	277551050	16000	16000	16000	16000	0
409	20240326	140200	277551050	16000	16000	16000	16000	3
410	20240326	140100	277503050	15960	15960	15960	15960	0
411	20240326	140000	277503050	15960	15960	15960	15960	0
412	20240326	135900	277503050	15960	16000	16000	15960	7
413	20240326	135800	277391090	15970	16010	16010	15970	121
414	20240326	135700	275456290	16030	16030	16030	16030	0
415	20240326	135600	275456290	16030	16030	16030	16030	2
416	20240326	135500	275424230	16030	16030	16030	16030	0
417	20240326	135400	275424230	16030	16030	16030	16030	40
418	20240326	135300	274783030	16030	16030	16030	16030	167
419	20240326	135200	272106020	16040	16040	16040	16040	0
420	20240326	135100	272106020	16040	16040	16040	16040	0
421	20240326	135000	272106020	16040	16040	16040	16040	3
422	20240326	134900	272057900	16040	16040	16040	16040	0
423	20240326	134800	272057900	16040	16010	16040	16010	100
424	20240326	134700	270454980	16010	16010	16010	16010	7
425	20240326	134600	270342910	15930	15930	15930	15930	0
426	20240326	134500	270342910	15930	15930	15930	15930	10
427	20240326	134400	270183610	16010	16010	16010	16010	2
428	20240326	134300	270151590	16010	16010	16010	16010	0
429	20240326	134200	270151590	16010	16010	16010	16010	0
430	20240326	134100	270151590	16010	16010	16010	16010	5
431	20240326	134000	270071540	16000	16000	16000	16000	22
432	20240326	133900	269719540	16000	16000	16000	16000	0
433	20240326	133800	269719540	16000	16000	16000	16000	1
434	20240326	133700	269703540	16010	16010	16010	16010	0
435	20240326	133600	269703540	16010	16010	16010	16010	0
436	20240326	133500	269703540	16010	16010	16010	16010	5
437	20240326	133400	269623490	15930	15930	15930	15930	1
438	20240326	133300	269607560	16010	16010	16010	16010	0
439	20240326	133200	269607560	16010	16010	16010	16010	3
440	20240326	133100	269559530	16010	16010	16010	16010	0
441	20240326	133000	269559530	16010	16010	16010	16010	0
442	20240326	132900	269559530	16010	16010	16010	16010	6
443	20240326	132800	269463470	16010	16010	16010	16010	1
444	20240326	132700	269447460	16010	16010	16010	16010	0
445	20240326	132600	269447460	16010	16010	16010	16010	3
446	20240326	132500	269399430	16010	16010	16010	16010	0
447	20240326	132400	269399430	16010	16010	16010	16010	0
448	20240326	132300	269399430	16010	16010	16010	16010	4
449	20240326	132200	269335390	16000	16000	16000	16000	0
450	20240326	132100	269335390	16000	16000	16000	16000	4
451	20240326	132000	269271390	16010	16010	16010	16010	0
452	20240326	131900	269271390	16010	16010	16010	16010	0
453	20240326	131800	269271390	16010	16010	16010	16010	6
454	20240326	131700	269175330	16010	16010	16010	16010	0
455	20240326	131600	269175330	16010	16010	16010	16010	0
456	20240326	131500	269175330	16010	16010	16010	16010	2
457	20240326	131400	269143310	16010	16010	16010	16010	100
458	20240326	131300	267542310	16010	16010	16010	16010	0
459	20240326	131200	267542310	16010	16010	16010	16010	4
460	20240326	131100	267478270	16020	16020	16020	16020	0
461	20240326	131000	267478270	16020	16020	16020	16020	0
462	20240326	130900	267478270	16020	16020	16020	16020	4
463	20240326	130800	267414190	15870	15870	15870	15870	0
464	20240326	130700	267414190	15870	15870	15870	15870	0
465	20240326	130600	267414190	15870	15980	15980	15870	28
466	20240326	130500	266969280	15870	15900	15900	15870	94
467	20240326	130400	265475620	15970	15970	15970	15970	1
468	20240326	130300	265459650	15900	16050	16050	15900	393
469	20240326	130200	259192960	16050	16050	16050	16050	5
470	20240326	130100	259112710	16060	16060	16060	16060	0
471	20240326	130000	259112710	16060	15990	16060	15990	105
472	20240326	125900	257433410	15990	15990	15990	15990	29
473	20240326	125800	256969700	16080	16080	16080	16080	0
474	20240326	125700	256969700	16080	16080	16080	16080	3
475	20240326	125600	256921460	15980	16050	16050	15980	836
476	20240326	125500	243547080	16090	16090	16090	16090	0
477	20240326	125400	243547080	16090	16090	16090	16090	5
478	20240326	125300	243466630	16090	16090	16090	16090	0
479	20240326	125200	243466630	16090	16090	16090	16090	0
480	20240326	125100	243466630	16090	16090	16090	16090	4
481	20240326	125000	243402270	16090	16090	16090	16090	1
482	20240326	124900	243386180	16090	16090	16090	16090	0
483	20240326	124800	243386180	16090	16090	16090	16090	5
484	20240326	124700	243305730	16020	16020	16020	16020	0
485	20240326	124600	243305730	16020	16020	16020	16020	95
486	20240326	124500	241783830	16090	16090	16090	16090	3
487	20240326	124400	241735560	16020	16020	16020	16020	0
488	20240326	124300	241735560	16020	16020	16020	16020	0
489	20240326	124200	241735560	16020	16090	16090	16020	26
490	20240326	124100	241318170	16090	16090	16090	16090	0
491	20240326	124000	241318170	16090	16090	16090	16090	0
492	20240326	123900	241318170	16090	16090	16090	16090	2
493	20240326	123800	241285990	16080	16090	16090	16080	14
494	20240326	123700	241060780	16090	16090	16090	16090	1
495	20240326	123600	241044690	16140	16140	16140	16140	5
496	20240326	123500	240963990	16090	16090	16090	16090	0
497	20240326	123400	240963990	16090	16090	16090	16090	50
498	20240326	123300	240159490	16140	16140	16140	16140	3
499	20240326	123200	240111070	16100	16100	16100	16100	0
500	20240326	123100	240111070	16100	16100	16100	16100	20
501	20240326	123000	239789070	16140	16140	16140	16140	5
502	20240326	122900	239708370	16050	16140	16140	16050	4
503	20240326	122800	239643900	16150	16150	16150	16150	0
504	20240326	122700	239643900	16150	16150	16150	16150	3
505	20240326	122600	239595450	16080	16080	16080	16080	79
506	20240326	122500	238325130	16150	16150	16150	16150	6
507	20240326	122400	238228230	16150	16150	16150	16150	0
508	20240326	122300	238228230	16150	16150	16150	16150	0
509	20240326	122200	238228230	16150	16150	16150	16150	2
510	20240326	122100	238195930	16110	16110	16110	16110	25
511	20240326	122000	237793180	16150	16150	16150	16150	10
512	20240326	121900	237631680	16150	16150	16150	16150	6
513	20240326	121800	237534780	16150	16150	16150	16150	0
514	20240326	121700	237534780	16150	16150	16150	16150	0
515	20240326	121600	237534780	16150	16150	16150	16150	2
516	20240326	121500	237502480	16120	16120	16120	16120	0
517	20240326	121400	237502480	16120	16120	16120	16120	5
518	20240326	121300	237421880	16160	16160	16160	16160	6
519	20240326	121200	237324920	16170	16170	16170	16170	0
520	20240326	121100	237324920	16170	16170	16170	16170	5
521	20240326	121000	237244070	16170	16170	16170	16170	2
522	20240326	120900	237211730	16170	16170	16170	16170	0
523	20240326	120800	237211730	16170	16170	16170	16170	1
524	20240326	120700	237195560	16170	16170	16170	16170	1005
525	20240326	120600	220944710	16130	16130	16130	16130	200
526	20240326	120500	217718710	16170	16170	16170	16170	0
527	20240326	120400	217718710	16170	16170	16170	16170	3
528	20240326	120300	217670200	16160	16160	16160	16160	0
529	20240326	120200	217670200	16160	16120	16160	16120	24
530	20240326	120100	217282400	16180	16180	16180	16180	5
531	20240326	120000	217201500	16190	16190	16190	16190	0
532	20240326	115900	217201500	16190	16190	16190	16190	10
533	20240326	115800	217039600	16190	16190	16190	16190	3
534	20240326	115700	216991030	16200	16200	16200	16200	5
535	20240326	115600	216910030	16200	16200	16200	16200	3
536	20240326	115500	216861430	16120	16150	16210	16120	13
537	20240326	115400	216651390	16210	16170	16210	16170	10
538	20240326	115300	216489490	16210	16210	16210	16210	5
539	20240326	115200	216408440	16210	16210	16210	16210	3
540	20240326	115100	216359810	16130	16140	16140	16130	20
541	20240326	115000	216037110	16210	16210	16210	16210	5
542	20240326	114900	215956060	16210	16150	16210	16140	24
543	20240326	114800	215568320	16150	16170	16170	16150	20
544	20240326	114700	215245070	16170	16220	16220	16170	10
545	20240326	114600	215083120	16220	16210	16220	16210	9
546	20240326	114500	214937190	16210	16210	16210	16210	5
547	20240326	114400	214856140	16200	16190	16200	16190	15
548	20240326	114300	214613240	16200	16190	16200	16190	25
549	20240326	114200	214208440	16190	16210	16210	16190	12
550	20240326	114100	214013940	16210	16230	16230	16210	19
551	20240326	114000	213705850	16230	16230	16230	16230	8
552	20240326	113900	213576010	16230	16230	16230	16230	5
553	20240326	113800	213494860	16230	16230	16230	16230	5
554	20240326	113700	213413710	16230	16220	16230	16220	11
555	20240326	113600	213235230	16210	16210	16210	16210	0
556	20240326	113500	213235230	16210	16210	16220	16210	15
557	20240326	113400	212992030	16210	16200	16210	16200	13
558	20240326	113300	212781400	16200	16200	16200	16200	5
559	20240326	113200	212700400	16200	16200	16200	16200	5
560	20240326	113100	212619400	16200	16200	16200	16200	9
561	20240326	113000	212473600	16200	16200	16200	16200	5
562	20240326	112900	212392600	16230	16230	16230	16230	9
563	20240326	112800	212246530	16230	16230	16230	16230	2
564	20240326	112700	212214070	16120	16220	16220	16120	10
565	20240326	112600	212052360	16240	16230	16240	16230	17
566	20240326	112500	211776380	16210	16210	16210	16210	5
567	20240326	112400	211695330	16200	16200	16200	16200	5
568	20240326	112300	211614330	16200	16200	16200	16200	9
569	20240326	112200	211468530	16070	16220	16220	16070	23
570	20240326	112100	211096650	16210	16230	16230	16210	103
571	20240326	112000	209426920	16240	16240	16240	16240	10
572	20240326	111900	209264520	16240	16240	16240	16240	45
573	20240326	111800	208533720	16240	16240	16240	16240	10
574	20240326	111700	208371320	16240	16240	16240	16240	7
575	20240326	111600	208257640	16220	16220	16220	16220	8
576	20240326	111500	208127880	16210	16210	16210	16210	4
577	20240326	111400	208063040	16210	16200	16210	16200	88
578	20240326	111300	206637390	16210	16210	16210	16210	5
579	20240326	111200	206556340	16210	16160	16210	16160	5
580	20240326	111100	206475440	16220	16220	16220	16220	19
581	20240326	111000	206167260	16220	16230	16230	16220	12
582	20240326	110900	205972570	16230	16250	16250	16230	25
583	20240326	110800	205566490	16250	16270	16270	16250	14
584	20240326	110700	205338770	16280	16280	16280	16280	0
585	20240326	110600	205338770	16280	16280	16280	16280	10
586	20240326	110500	205175970	16280	16280	16280	16280	25
587	20240326	110400	204768970	16260	16280	16280	16260	7
588	20240326	110300	204655050	16280	16280	16280	16280	5
589	20240326	110200	204573650	16270	16270	16270	16270	9
590	20240326	110100	204427220	16230	16250	16250	16230	30
591	20240326	110000	203939760	16270	16280	16280	16270	10
592	20240326	105900	203777010	16280	16280	16280	16280	2
593	20240326	105800	203744450	16260	16260	16260	16260	5
594	20240326	105700	203663150	16250	16260	16270	16250	21
595	20240326	105600	203321710	16280	16220	16280	16220	87
596	20240326	105500	201907870	16250	16240	16250	16240	60
597	20240326	105400	200932880	16250	16250	16250	16250	30
598	20240326	105300	200445380	16250	16250	16250	16250	3
599	20240326	105200	200396630	16240	16250	16250	16240	10
600	20240326	105100	200234180	16250	16250	16250	16250	5
601	20240326	105000	200152930	16220	16220	16220	16220	27
602	20240326	104900	199714990	16220	16220	16220	16220	65
603	20240326	104800	198660690	16220	16220	16220	16220	5
604	20240326	104700	198579590	16220	16220	16220	16220	7
605	20240326	104600	198466050	16200	16200	16200	16200	58
606	20240326	104500	197526450	16200	16200	16200	16200	5
607	20240326	104400	197445450	16200	16190	16200	16190	13
608	20240326	104300	197234920	16190	16190	16190	16190	5
609	20240326	104200	197153970	16190	16190	16190	16190	5
610	20240326	104100	197073020	16190	16180	16190	16180	7
611	20240326	104000	196959740	16180	16180	16180	16180	2
612	20240326	103900	196927380	16190	16190	16190	16190	10
613	20240326	103800	196765480	16190	16150	16190	16150	9
614	20240326	103700	196620000	16110	16110	16110	16110	0
615	20240326	103600	196620000	16110	16110	16150	16110	327
616	20240326	103500	191346580	16120	16120	16120	16120	9
617	20240326	103400	191201500	16120	16120	16120	16120	3
618	20240326	103300	191153140	16080	16100	16100	16080	51
619	20240326	103200	190332060	16070	16070	16070	16070	18
620	20240326	103100	190042800	16070	16010	16070	16010	156
621	20240326	103000	187539780	16060	16070	16070	16060	12
622	20240326	102900	187346990	16070	16070	16070	16070	7
623	20240326	102800	187234500	16040	16040	16040	16040	3
624	20240326	102700	187186380	16040	16040	16040	16040	4
625	20240326	102600	187122220	16040	16040	16040	16040	129
626	20240326	102500	185053060	16010	16010	16010	16010	15
627	20240326	102400	184812910	16030	16030	16030	16030	6
628	20240326	102300	184716730	16030	16030	16030	16030	4
629	20240326	102200	184652610	16030	16030	16030	16030	5
630	20240326	102100	184572460	16030	16030	16030	16030	23
631	20240326	102000	184203770	16030	16010	16030	16010	7
632	20240326	101900	184091600	15980	15990	15990	15980	19
633	20240326	101800	183787840	16030	16030	16030	16030	74
634	20240326	101700	182601620	16040	16040	16040	16040	0
635	20240326	101600	182601620	16040	16040	16040	16040	5
636	20240326	101500	182521420	15960	15960	15960	15960	0
637	20240326	101400	182521420	15960	15960	15960	15960	8
638	20240326	101300	182393740	15960	15960	15960	15960	7
639	20240326	101200	182282020	15960	15960	15960	15960	0
640	20240326	101100	182282020	15960	15960	15960	15960	30
641	20240326	101000	181803220	15960	15960	15960	15960	0
642	20240326	100900	181803220	15960	15960	15960	15960	0
643	20240326	100800	181803220	15960	15960	15960	15960	0
644	20240326	100700	181803220	15960	15960	15960	15960	0
645	20240326	100600	181803220	15960	15970	15970	15960	644
646	20240326	100500	171523850	15960	15960	15960	15960	0
647	20240326	100400	171523850	15960	15990	15990	15960	61
648	20240326	100300	170548490	16030	16030	16030	16030	0
649	20240326	100200	170548490	16030	16030	16030	16030	1
650	20240326	100100	170532460	16030	16030	16030	16030	40
651	20240326	100000	169891260	16030	16030	16030	16030	31
652	20240326	095900	169394330	16030	16030	16030	16030	1
653	20240326	095800	169378300	15960	15970	15970	15960	100
654	20240326	095700	167782070	15960	16060	16060	15960	341
655	20240326	095600	162318360	16100	16100	16100	16100	14
656	20240326	095500	162092960	16100	16100	16100	16100	1
657	20240326	095400	162076860	16150	16150	16150	16150	30
658	20240326	095300	161592360	16150	16030	16150	16030	1667
659	20240326	095200	134807470	16030	16030	16030	16030	1
660	20240326	095100	134791440	16000	16050	16050	16000	41
661	20240326	095000	134135390	16000	16000	16000	16000	0
662	20240326	094900	134135390	16000	15970	16000	15970	347
663	20240326	094800	128592600	15970	15970	15970	15970	0
664	20240326	094700	128592600	15970	15970	15970	15970	0
665	20240326	094600	128592600	15970	15970	15970	15970	8
666	20240326	094500	128464840	16080	16080	16080	16080	0
667	20240326	094400	128464840	16080	16080	16080	16080	0
668	20240326	094300	128464840	16080	16080	16080	16080	1
669	20240326	094200	128448760	15970	15970	15970	15970	91
670	20240326	094100	126995490	15960	15960	15960	15960	0
671	20240326	094000	126995490	15960	16050	16050	15960	90
672	20240326	093900	125556810	16120	16120	16120	16120	133
673	20240326	093800	123412850	16120	16120	16120	16120	58
674	20240326	093700	122477890	16120	16100	16120	16090	408
675	20240326	093600	115907080	16100	16100	16100	16100	3
676	20240326	093500	115858780	16100	16100	16100	16100	59
677	20240326	093400	114908880	16100	16100	16100	16100	56
678	20240326	093300	114007280	16100	16050	16100	16050	107
679	20240326	093200	112285530	15880	15950	16050	15860	194
680	20240326	093100	109195260	16050	16050	16050	16050	9
681	20240326	093000	109050810	16000	15940	16000	15940	1640
682	20240326	092900	82822200	15890	15890	15890	15890	182
683	20240326	092800	79930220	15820	15820	15820	15820	0
684	20240326	092700	79930220	15820	15840	15840	15820	50
685	20240326	092600	79139050	15820	15820	15820	15820	200
686	20240326	092500	75975050	15820	15850	15850	15820	50
687	20240326	092400	75183380	15810	15810	15810	15810	30
688	20240326	092300	74709080	16000	16000	16000	16000	0
689	20240326	092200	74709080	16000	15830	16000	15830	656
690	20240326	092100	64269410	15830	15830	15830	15830	6
691	20240326	092000	64174430	15800	15770	15800	15760	160
692	20240326	091900	61648070	15770	15770	15770	15770	146
693	20240326	091800	59345650	15760	15750	15820	15750	666
694	20240326	091700	48852970	15750	15840	15840	15750	515
695	20240326	091600	40715720	15850	15850	15850	15850	1
696	20240326	091500	40699870	15850	15850	15850	15850	152
697	20240326	091400	38290670	15850	15880	15880	15850	460
698	20240326	091300	30994290	15870	15890	15890	15870	375
699	20240326	091200	25038660	15880	15930	15930	15880	328
700	20240326	091100	19820710	15940	15940	15940	15940	21
701	20240326	091000	19485970	15940	15950	15950	15940	6
702	20240326	090900	19390300	15950	15970	15970	15950	201
703	20240326	090800	16183720	15970	16000	16000	15970	267
704	20240326	090700	11914500	16000	16000	16000	16000	3
705	20240326	090600	11866500	16010	16010	16010	16010	3
706	20240326	090500	11818470	16010	16010	16010	16010	127
707	20240326	090400	9785200	16010	16010	16010	16010	19
708	20240326	090300	9481010	16010	16020	16020	16010	250
709	20240326	090200	5478360	16010	16010	16010	16010	12
710	20240326	090100	5286240	16010	16010	16010	16010	0
711	20240326	090000	5286240	16010	16030	16040	16010	329