KissMeData/217190/min/candle-20240304.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240304	203800	2624772910	15890	15890	15890	15890	1105
3	20240304	203700	2624772910	15890	15890	15890	15890	0
4	20240304	203600	2624772910	15890	15890	15890	15890	0
5	20240304	203500	2624772910	15890	15890	15890	15890	0
6	20240304	203400	2624772910	15890	15890	15890	15890	0
7	20240304	203300	2624772910	15890	15890	15890	15890	0
8	20240304	203200	2624772910	15890	15890	15890	15890	0
9	20240304	203100	2624772910	15890	15890	15890	15890	0
10	20240304	203000	2624772910	15890	15890	15890	15890	0
11	20240304	202900	2624772910	15890	15890	15890	15890	0
12	20240304	202800	2624772910	15890	15890	15890	15890	0
13	20240304	202700	2624772910	15890	15890	15890	15890	0
14	20240304	202600	2624772910	15890	15890	15890	15890	0
15	20240304	202500	2624772910	15890	15890	15890	15890	0
16	20240304	202400	2624772910	15890	15890	15890	15890	0
17	20240304	202300	2624772910	15890	15890	15890	15890	0
18	20240304	202200	2624772910	15890	15890	15890	15890	0
19	20240304	202100	2624772910	15890	15890	15890	15890	0
20	20240304	202000	2624772910	15890	15890	15890	15890	0
21	20240304	201900	2624772910	15890	15890	15890	15890	0
22	20240304	201800	2624772910	15890	15890	15890	15890	0
23	20240304	201700	2624772910	15890	15890	15890	15890	0
24	20240304	201600	2624772910	15890	15890	15890	15890	0
25	20240304	201500	2624772910	15890	15890	15890	15890	0
26	20240304	201400	2624772910	15890	15890	15890	15890	0
27	20240304	201300	2624772910	15890	15890	15890	15890	0
28	20240304	201200	2624772910	15890	15890	15890	15890	0
29	20240304	201100	2624772910	15890	15890	15890	15890	0
30	20240304	201000	2624772910	15890	15890	15890	15890	0
31	20240304	200900	2624772910	15890	15890	15890	15890	0
32	20240304	200800	2624772910	15890	15890	15890	15890	1105
33	20240304	200700	2624772910	15890	15890	15890	15890	0
34	20240304	200600	2624772910	15890	15890	15890	15890	0
35	20240304	200500	2624772910	15890	15890	15890	15890	0
36	20240304	200400	2624772910	15890	15890	15890	15890	0
37	20240304	200300	2624772910	15890	15890	15890	15890	0
38	20240304	200200	2624772910	15890	15890	15890	15890	0
39	20240304	200100	2624772910	15890	15890	15890	15890	0
40	20240304	200000	2624772910	15890	15890	15890	15890	0
41	20240304	195900	2624772910	15890	15890	15890	15890	0
42	20240304	195800	2624772910	15890	15890	15890	15890	0
43	20240304	195700	2624772910	15890	15890	15890	15890	0
44	20240304	195600	2624772910	15890	15890	15890	15890	0
45	20240304	195500	2624772910	15890	15890	15890	15890	0
46	20240304	195400	2624772910	15890	15890	15890	15890	0
47	20240304	195300	2624772910	15890	15890	15890	15890	0
48	20240304	195200	2624772910	15890	15890	15890	15890	0
49	20240304	195100	2624772910	15890	15890	15890	15890	0
50	20240304	195000	2624772910	15890	15890	15890	15890	0
51	20240304	194900	2624772910	15890	15890	15890	15890	0
52	20240304	194800	2624772910	15890	15890	15890	15890	0
53	20240304	194700	2624772910	15890	15890	15890	15890	0
54	20240304	194600	2624772910	15890	15890	15890	15890	0
55	20240304	194500	2624772910	15890	15890	15890	15890	0
56	20240304	194400	2624772910	15890	15890	15890	15890	0
57	20240304	194300	2624772910	15890	15890	15890	15890	0
58	20240304	194200	2624772910	15890	15890	15890	15890	0
59	20240304	194100	2624772910	15890	15890	15890	15890	0
60	20240304	194000	2624772910	15890	15890	15890	15890	0
61	20240304	193900	2624772910	15890	15890	15890	15890	0
62	20240304	193800	2624772910	15890	15890	15890	15890	1105
63	20240304	193700	2624772910	15890	15890	15890	15890	0
64	20240304	193600	2624772910	15890	15890	15890	15890	0
65	20240304	193500	2624772910	15890	15890	15890	15890	0
66	20240304	193400	2624772910	15890	15890	15890	15890	0
67	20240304	193300	2624772910	15890	15890	15890	15890	0
68	20240304	193200	2624772910	15890	15890	15890	15890	0
69	20240304	193100	2624772910	15890	15890	15890	15890	0
70	20240304	193000	2624772910	15890	15890	15890	15890	0
71	20240304	192900	2624772910	15890	15890	15890	15890	0
72	20240304	192800	2624772910	15890	15890	15890	15890	0
73	20240304	192700	2624772910	15890	15890	15890	15890	0
74	20240304	192600	2624772910	15890	15890	15890	15890	0
75	20240304	192500	2624772910	15890	15890	15890	15890	0
76	20240304	192400	2624772910	15890	15890	15890	15890	0
77	20240304	192300	2624772910	15890	15890	15890	15890	0
78	20240304	192200	2624772910	15890	15890	15890	15890	0
79	20240304	192100	2624772910	15890	15890	15890	15890	0
80	20240304	192000	2624772910	15890	15890	15890	15890	0
81	20240304	191900	2624772910	15890	15890	15890	15890	0
82	20240304	191800	2624772910	15890	15890	15890	15890	0
83	20240304	191700	2624772910	15890	15890	15890	15890	0
84	20240304	191600	2624772910	15890	15890	15890	15890	0
85	20240304	191500	2624772910	15890	15890	15890	15890	0
86	20240304	191400	2624772910	15890	15890	15890	15890	0
87	20240304	191300	2624772910	15890	15890	15890	15890	0
88	20240304	191200	2624772910	15890	15890	15890	15890	0
89	20240304	191100	2624772910	15890	15890	15890	15890	0
90	20240304	191000	2624772910	15890	15890	15890	15890	0
91	20240304	190900	2624772910	15890	15890	15890	15890	0
92	20240304	190800	2624772910	15890	15890	15890	15890	1105
93	20240304	190700	2624772910	15890	15890	15890	15890	0
94	20240304	190600	2624772910	15890	15890	15890	15890	0
95	20240304	190500	2624772910	15890	15890	15890	15890	0
96	20240304	190400	2624772910	15890	15890	15890	15890	0
97	20240304	190300	2624772910	15890	15890	15890	15890	0
98	20240304	190200	2624772910	15890	15890	15890	15890	0
99	20240304	190100	2624772910	15890	15890	15890	15890	0
100	20240304	190000	2624772910	15890	15890	15890	15890	0
101	20240304	185900	2624772910	15890	15890	15890	15890	0
102	20240304	185800	2624772910	15890	15890	15890	15890	0
103	20240304	185700	2624772910	15890	15890	15890	15890	0
104	20240304	185600	2624772910	15890	15890	15890	15890	0
105	20240304	185500	2624772910	15890	15890	15890	15890	0
106	20240304	185400	2624772910	15890	15890	15890	15890	0
107	20240304	185300	2624772910	15890	15890	15890	15890	0
108	20240304	185200	2624772910	15890	15890	15890	15890	0
109	20240304	185100	2624772910	15890	15890	15890	15890	0
110	20240304	185000	2624772910	15890	15890	15890	15890	0
111	20240304	184900	2624772910	15890	15890	15890	15890	0
112	20240304	184800	2624772910	15890	15890	15890	15890	0
113	20240304	184700	2624772910	15890	15890	15890	15890	0
114	20240304	184600	2624772910	15890	15890	15890	15890	0
115	20240304	184500	2624772910	15890	15890	15890	15890	0
116	20240304	184400	2624772910	15890	15890	15890	15890	0
117	20240304	184300	2624772910	15890	15890	15890	15890	0
118	20240304	184200	2624772910	15890	15890	15890	15890	0
119	20240304	184100	2624772910	15890	15890	15890	15890	0
120	20240304	184000	2624772910	15890	15890	15890	15890	0
121	20240304	183900	2624772910	15890	15890	15890	15890	0
122	20240304	183800	2624772910	15890	15890	15890	15890	1105
123	20240304	183700	2624772910	15890	15890	15890	15890	0
124	20240304	183600	2624772910	15890	15890	15890	15890	0
125	20240304	183500	2624772910	15890	15890	15890	15890	0
126	20240304	183400	2624772910	15890	15890	15890	15890	0
127	20240304	183300	2624772910	15890	15890	15890	15890	0
128	20240304	183200	2624772910	15890	15890	15890	15890	0
129	20240304	183100	2624772910	15890	15890	15890	15890	0
130	20240304	183000	2624772910	15890	15890	15890	15890	0
131	20240304	182900	2624772910	15890	15890	15890	15890	0
132	20240304	182800	2624772910	15890	15890	15890	15890	0
133	20240304	182700	2624772910	15890	15890	15890	15890	0
134	20240304	182600	2624772910	15890	15890	15890	15890	0
135	20240304	182500	2624772910	15890	15890	15890	15890	0
136	20240304	182400	2624772910	15890	15890	15890	15890	0
137	20240304	182300	2624772910	15890	15890	15890	15890	0
138	20240304	182200	2624772910	15890	15890	15890	15890	0
139	20240304	182100	2624772910	15890	15890	15890	15890	0
140	20240304	182000	2624772910	15890	15890	15890	15890	0
141	20240304	181900	2624772910	15890	15890	15890	15890	0
142	20240304	181800	2624772910	15890	15890	15890	15890	0
143	20240304	181700	2624772910	15890	15890	15890	15890	0
144	20240304	181600	2624772910	15890	15890	15890	15890	0
145	20240304	181500	2624772910	15890	15890	15890	15890	0
146	20240304	181400	2624772910	15890	15890	15890	15890	0
147	20240304	181300	2624772910	15890	15890	15890	15890	0
148	20240304	181200	2624772910	15890	15890	15890	15890	0
149	20240304	181100	2624772910	15890	15890	15890	15890	0
150	20240304	181000	2624772910	15890	15890	15890	15890	0
151	20240304	180900	2624772910	15890	15890	15890	15890	0
152	20240304	180800	2624772910	15890	15890	15890	15890	1105
153	20240304	180700	2624772910	15890	15890	15890	15890	0
154	20240304	180600	2624772910	15890	15890	15890	15890	0
155	20240304	180500	2624772910	15890	15890	15890	15890	0
156	20240304	180400	2624772910	15890	15890	15890	15890	0
157	20240304	180300	2624772910	15890	15890	15890	15890	0
158	20240304	180200	2624772910	15890	15890	15890	15890	0
159	20240304	180100	2624772910	15890	15890	15890	15890	0
160	20240304	180000	2624772910	15890	15890	15890	15890	0
161	20240304	175900	2624772910	15890	15890	15890	15890	0
162	20240304	175800	2624772910	15890	15890	15890	15890	0
163	20240304	175700	2624772910	15890	15890	15890	15890	0
164	20240304	175600	2624772910	15890	15890	15890	15890	0
165	20240304	175500	2624772910	15890	15890	15890	15890	0
166	20240304	175400	2624772910	15890	15890	15890	15890	0
167	20240304	175300	2624772910	15890	15890	15890	15890	0
168	20240304	175200	2624772910	15890	15890	15890	15890	0
169	20240304	175100	2624772910	15890	15890	15890	15890	0
170	20240304	175000	2624772910	15890	15890	15890	15890	0
171	20240304	174900	2624772910	15890	15890	15890	15890	0
172	20240304	174800	2624772910	15890	15890	15890	15890	0
173	20240304	174700	2624772910	15890	15890	15890	15890	0
174	20240304	174600	2624772910	15890	15890	15890	15890	0
175	20240304	174500	2624772910	15890	15890	15890	15890	0
176	20240304	174400	2624772910	15890	15890	15890	15890	0
177	20240304	174300	2624772910	15890	15890	15890	15890	0
178	20240304	174200	2624772910	15890	15890	15890	15890	0
179	20240304	174100	2624772910	15890	15890	15890	15890	0
180	20240304	174000	2624772910	15890	15890	15890	15890	0
181	20240304	173900	2624772910	15890	15890	15890	15890	0
182	20240304	173800	2624772910	15890	15890	15890	15890	1105
183	20240304	173700	2624772910	15890	15890	15890	15890	0
184	20240304	173600	2624772910	15890	15890	15890	15890	0
185	20240304	173500	2624772910	15890	15890	15890	15890	0
186	20240304	173400	2624772910	15890	15890	15890	15890	0
187	20240304	173300	2624772910	15890	15890	15890	15890	0
188	20240304	173200	2624772910	15890	15890	15890	15890	0
189	20240304	173100	2624772910	15890	15890	15890	15890	0
190	20240304	173000	2624772910	15890	15890	15890	15890	0
191	20240304	172900	2624772910	15890	15890	15890	15890	0
192	20240304	172800	2624772910	15890	15890	15890	15890	0
193	20240304	172700	2624772910	15890	15890	15890	15890	0
194	20240304	172600	2624772910	15890	15890	15890	15890	0
195	20240304	172500	2624772910	15890	15890	15890	15890	0
196	20240304	172400	2624772910	15890	15890	15890	15890	0
197	20240304	172300	2624772910	15890	15890	15890	15890	0
198	20240304	172200	2624772910	15890	15890	15890	15890	0
199	20240304	172100	2624772910	15890	15890	15890	15890	0
200	20240304	172000	2624772910	15890	15890	15890	15890	0
201	20240304	171900	2624772910	15890	15890	15890	15890	0
202	20240304	171800	2624772910	15890	15890	15890	15890	0
203	20240304	171700	2624772910	15890	15890	15890	15890	0
204	20240304	171600	2624772910	15890	15890	15890	15890	0
205	20240304	171500	2624772910	15890	15890	15890	15890	0
206	20240304	171400	2624772910	15890	15890	15890	15890	0
207	20240304	171300	2624772910	15890	15890	15890	15890	0
208	20240304	171200	2624772910	15890	15890	15890	15890	0
209	20240304	171100	2624772910	15890	15890	15890	15890	0
210	20240304	171000	2624772910	15890	15890	15890	15890	0
211	20240304	170900	2624772910	15890	15890	15890	15890	0
212	20240304	170800	2624772910	15890	15890	15890	15890	1105
213	20240304	170700	2624772910	15890	15890	15890	15890	0
214	20240304	170600	2624772910	15890	15890	15890	15890	0
215	20240304	170500	2624772910	15890	15890	15890	15890	0
216	20240304	170400	2624772910	15890	15890	15890	15890	0
217	20240304	170300	2624772910	15890	15890	15890	15890	0
218	20240304	170200	2624772910	15890	15890	15890	15890	0
219	20240304	170100	2624772910	15890	15890	15890	15890	0
220	20240304	170000	2624772910	15890	15890	15890	15890	0
221	20240304	165900	2624772910	15890	15890	15890	15890	0
222	20240304	165800	2624772910	15890	15890	15890	15890	0
223	20240304	165700	2624772910	15890	15890	15890	15890	0
224	20240304	165600	2624772910	15890	15890	15890	15890	0
225	20240304	165500	2624772910	15890	15890	15890	15890	0
226	20240304	165400	2624772910	15890	15890	15890	15890	0
227	20240304	165300	2624772910	15890	15890	15890	15890	0
228	20240304	165200	2624772910	15890	15890	15890	15890	0
229	20240304	165100	2624772910	15890	15890	15890	15890	0
230	20240304	165000	2624772910	15890	15890	15890	15890	0
231	20240304	164900	2624772910	15890	15890	15890	15890	0
232	20240304	164800	2624772910	15890	15890	15890	15890	0
233	20240304	164700	2624772910	15890	15890	15890	15890	0
234	20240304	164600	2624772910	15890	15890	15890	15890	0
235	20240304	164500	2624772910	15890	15890	15890	15890	0
236	20240304	164400	2624772910	15890	15890	15890	15890	0
237	20240304	164300	2624772910	15890	15890	15890	15890	0
238	20240304	164200	2624772910	15890	15890	15890	15890	0
239	20240304	164100	2624772910	15890	15890	15890	15890	0
240	20240304	164000	2624772910	15890	15890	15890	15890	0
241	20240304	163900	2624772910	15890	15890	15890	15890	0
242	20240304	163800	2624772910	15890	15890	15890	15890	1105
243	20240304	163700	2624772910	15890	15890	15890	15890	0
244	20240304	163600	2624772910	15890	15890	15890	15890	0
245	20240304	163500	2624772910	15890	15890	15890	15890	0
246	20240304	163400	2624772910	15890	15890	15890	15890	0
247	20240304	163300	2624772910	15890	15890	15890	15890	0
248	20240304	163200	2624772910	15890	15890	15890	15890	0
249	20240304	163100	2624772910	15890	15890	15890	15890	0
250	20240304	163000	2624772910	15890	15890	15890	15890	0
251	20240304	162900	2624772910	15890	15890	15890	15890	0
252	20240304	162800	2624772910	15890	15890	15890	15890	0
253	20240304	162700	2624772910	15890	15890	15890	15890	0
254	20240304	162600	2624772910	15890	15890	15890	15890	0
255	20240304	162500	2624772910	15890	15890	15890	15890	0
256	20240304	162400	2624772910	15890	15890	15890	15890	0
257	20240304	162300	2624772910	15890	15890	15890	15890	0
258	20240304	162200	2624772910	15890	15890	15890	15890	0
259	20240304	162100	2624772910	15890	15890	15890	15890	0
260	20240304	162000	2624772910	15890	15890	15890	15890	0
261	20240304	161900	2624772910	15890	15890	15890	15890	0
262	20240304	161800	2624772910	15890	15890	15890	15890	0
263	20240304	161700	2624772910	15890	15890	15890	15890	0
264	20240304	161600	2624772910	15890	15890	15890	15890	0
265	20240304	161500	2624772910	15890	15890	15890	15890	0
266	20240304	161400	2624772910	15890	15890	15890	15890	0
267	20240304	161300	2624772910	15890	15890	15890	15890	0
268	20240304	161200	2624772910	15890	15890	15890	15890	0
269	20240304	161100	2624772910	15890	15890	15890	15890	0
270	20240304	161000	2624772910	15890	15890	15890	15890	0
271	20240304	160900	2624772910	15890	15890	15890	15890	0
272	20240304	160800	2624772910	15890	15890	15890	15890	1105
273	20240304	160700	2624772910	15890	15890	15890	15890	0
274	20240304	160600	2624772910	15890	15890	15890	15890	0
275	20240304	160500	2624772910	15890	15890	15890	15890	0
276	20240304	160400	2624772910	15890	15890	15890	15890	0
277	20240304	160300	2624772910	15890	15890	15890	15890	0
278	20240304	160200	2624772910	15890	15890	15890	15890	0
279	20240304	160100	2624772910	15890	15890	15890	15890	0
280	20240304	160000	2624772910	15890	15890	15890	15890	0
281	20240304	155900	2624772910	15890	15890	15890	15890	0
282	20240304	155800	2624772910	15890	15890	15890	15890	0
283	20240304	155700	2624772910	15890	15890	15890	15890	0
284	20240304	155600	2624772910	15890	15890	15890	15890	0
285	20240304	155500	2624772910	15890	15890	15890	15890	0
286	20240304	155400	2624772910	15890	15890	15890	15890	0
287	20240304	155300	2624772910	15890	15890	15890	15890	0
288	20240304	155200	2624772910	15890	15890	15890	15890	0
289	20240304	155100	2624772910	15890	15890	15890	15890	0
290	20240304	155000	2624772910	15890	15890	15890	15890	0
291	20240304	154900	2624772910	15890	15890	15890	15890	0
292	20240304	154800	2624772910	15890	15890	15890	15890	0
293	20240304	154700	2624772910	15890	15890	15890	15890	0
294	20240304	154600	2624772910	15890	15890	15890	15890	0
295	20240304	154500	2624772910	15890	15890	15890	15890	0
296	20240304	154400	2624772910	15890	15890	15890	15890	0
297	20240304	154300	2624772910	15890	15890	15890	15890	0
298	20240304	154200	2624772910	15890	15890	15890	15890	0
299	20240304	154100	2624772910	15890	15890	15890	15890	0
300	20240304	154000	2624772910	15890	15890	15890	15890	0
301	20240304	153900	2624772910	15890	15890	15890	15890	0
302	20240304	153800	2624772910	15890	15890	15890	15890	1105
303	20240304	153700	2624772910	15890	15890	15890	15890	0
304	20240304	153600	2624772910	15890	15890	15890	15890	0
305	20240304	153500	2624772910	15890	15890	15890	15890	0
306	20240304	153400	2624772910	15890	15890	15890	15890	0
307	20240304	153300	2624772910	15890	15890	15890	15890	0
308	20240304	153200	2624772910	15890	15890	15890	15890	0
309	20240304	153100	2624772910	15890	15890	15890	15890	0
310	20240304	153000	2624772910	15890	15890	15890	15890	1105
311	20240304	152900	2607214460	15830	15830	15830	15830	0
312	20240304	152800	2607214460	15830	15830	15830	15830	0
313	20240304	152700	2607214460	15830	15830	15830	15830	0
314	20240304	152600	2607214460	15830	15830	15830	15830	0
315	20240304	152500	2607214460	15830	15830	15830	15830	0
316	20240304	152400	2607214460	15830	15830	15830	15830	0
317	20240304	152300	2607214460	15830	15830	15830	15830	0
318	20240304	152200	2607214460	15830	15830	15830	15830	0
319	20240304	152100	2607214460	15830	15830	15830	15830	0
320	20240304	152000	2607214460	15830	15830	15830	15830	0
321	20240304	151900	2607214460	15830	15830	15840	15830	345
322	20240304	151800	2601753100	15830	15830	15840	15820	581
323	20240304	151700	2592556170	15830	15950	15950	15830	5650
324	20240304	151600	2502593560	15960	15960	15960	15950	807
325	20240304	151500	2489720360	15960	15980	15980	15960	778
326	20240304	151400	2477293600	15980	15970	15980	15970	407
327	20240304	151300	2470791800	15970	15980	15980	15970	836
328	20240304	151200	2457438970	15970	15970	15980	15970	369
329	20240304	151100	2451544740	15960	15950	15960	15950	125
330	20240304	151000	2449549940	15950	15940	15970	15940	914
331	20240304	150900	2434978210	15940	15980	16000	15940	2466
332	20240304	150800	2395566470	15970	15940	15980	15940	669
333	20240304	150700	2384883130	15970	15950	15970	15940	1369
334	20240304	150600	2363025210	15950	15930	15950	15930	84
335	20240304	150500	2361686030	15930	15930	15950	15930	984
336	20240304	150400	2346001950	15930	15920	15930	15920	638
337	20240304	150300	2335838640	15910	15930	15930	15910	26
338	20240304	150200	2335424480	15930	15930	15930	15920	24
339	20240304	150100	2335042210	15930	15910	15930	15910	75
340	20240304	150000	2333848900	15930	15910	15930	15910	62
341	20240304	145900	2332861280	15930	15900	15930	15900	742
342	20240304	145800	2321046290	15890	15890	15890	15890	24
343	20240304	145700	2320664930	15900	15890	15900	15890	31
344	20240304	145600	2320172330	15890	15850	15890	15850	138
345	20240304	145500	2317979670	15840	15850	15850	15840	302
346	20240304	145400	2313195970	15850	15850	15850	15850	1
347	20240304	145300	2313180120	15890	15900	15900	15890	504
348	20240304	145200	2305169080	15900	15900	15910	15900	77
349	20240304	145100	2303944260	15900	15900	15900	15890	503
350	20240304	145000	2295951560	15900	15870	15900	15870	290
351	20240304	144900	2291342950	15870	15870	15870	15840	302
352	20240304	144800	2286559210	15870	15870	15870	15840	39
353	20240304	144700	2285941240	15870	15870	15870	15870	3
354	20240304	144600	2285893630	15860	15860	15860	15860	298
355	20240304	144500	2281167350	15860	15860	15860	15860	7
356	20240304	144400	2281056330	15860	15860	15860	15860	0
357	20240304	144300	2281056330	15860	15860	15860	15830	85
358	20240304	144200	2279710720	15860	15860	15860	15860	5
359	20240304	144100	2279631420	15860	15860	15860	15860	2
360	20240304	144000	2279599700	15860	15860	15860	15860	3
361	20240304	143900	2279552120	15860	15860	15860	15860	2
362	20240304	143800	2279520400	15860	15830	15860	15820	413
363	20240304	143700	2272974430	15820	15830	15830	15820	33
364	20240304	143600	2272452340	15830	15830	15830	15830	0
365	20240304	143500	2272452340	15830	15870	15870	15830	542
366	20240304	143400	2263864020	15860	15860	15870	15860	294
367	20240304	143300	2259199860	15860	15890	15890	15860	19
368	20240304	143200	2258898410	15900	15860	15900	15860	6
369	20240304	143100	2258803210	15910	15910	15910	15850	9
370	20240304	143000	2258660080	15850	15910	15910	15850	85
371	20240304	142900	2257307790	15910	15900	15910	15900	45
372	20240304	142800	2256592280	15900	15900	15900	15900	5
373	20240304	142700	2256512780	15900	15900	15900	15900	55
374	20240304	142600	2255638280	15910	15900	15910	15900	164
375	20240304	142500	2253029060	15910	15910	15910	15900	6
376	20240304	142400	2252933610	15910	15880	15910	15880	37
377	20240304	142300	2252345570	15880	15870	15880	15870	30
378	20240304	142200	2251869330	15800	15800	15800	15800	400
379	20240304	142100	2245549330	15800	15920	15920	15800	757
380	20240304	142000	2233575770	15920	15850	15920	15820	636
381	20240304	141900	2223495040	15850	15850	15850	15850	1
382	20240304	141800	2223479190	15850	15870	15870	15850	9
383	20240304	141700	2223336460	15870	15880	15880	15870	89
384	20240304	141600	2221924000	15880	15900	15900	15870	26
385	20240304	141500	2221511230	15910	15910	15910	15910	109
386	20240304	141400	2219777040	15870	15880	15880	15870	679
387	20240304	141300	2209000790	15880	15910	15920	15880	101
388	20240304	141200	2207393900	15920	15910	15920	15910	11
389	20240304	141100	2207218800	15920	15920	15920	15910	19
390	20240304	141000	2206916340	15920	15910	15920	15910	33
391	20240304	140900	2206391290	15910	15910	15910	15910	6
392	20240304	140800	2206295830	15910	15910	15910	15870	4
393	20240304	140700	2206232230	15870	15930	15930	15870	3
394	20240304	140600	2206184500	15930	15930	15930	15880	1271
395	20240304	140500	2185956110	15930	15950	15980	15930	2224
396	20240304	140400	2150464850	15950	15950	15950	15950	163
397	20240304	140300	2147865000	15940	15950	15950	15940	1257
398	20240304	140200	2127815870	15940	15940	15940	15930	108
399	20240304	140100	2126094450	15940	15950	15950	15940	108
400	20240304	140000	2124372860	15950	15940	15950	15940	128
401	20240304	135900	2122331560	15950	15930	15950	15930	1089
402	20240304	135800	2104976660	15920	15920	15930	15920	32
403	20240304	135700	2104467120	15920	15910	15920	15910	194
404	20240304	135600	2101379120	15910	15880	15910	15870	118
405	20240304	135500	2099502260	15900	15910	15910	15900	4
406	20240304	135400	2099438650	15910	15910	15910	15870	95
407	20240304	135300	2097928720	15910	15860	15910	15860	3717
408	20240304	135200	2038867350	15850	15830	15850	15820	75
409	20240304	135100	2037678920	15850	15850	15850	15850	1
410	20240304	135000	2037663070	15860	15870	15880	15860	1055
411	20240304	134900	2020922370	15870	15870	15870	15870	3
412	20240304	134800	2020874760	15880	15880	15880	15880	4
413	20240304	134700	2020811240	15860	15850	15880	15850	1337
414	20240304	134600	1999601680	15860	15860	15860	15860	500
415	20240304	134500	1991671680	15860	15850	15860	15850	31
416	20240304	134400	1991180150	15860	15850	15860	15850	430
417	20240304	134300	1984361390	15860	15800	15860	15790	170
418	20240304	134200	1981669320	15810	15740	15810	15740	173
419	20240304	134100	1978938960	15750	15740	15750	15740	200
420	20240304	134000	1975789060	15750	15750	15750	15750	2
421	20240304	133900	1975757560	15710	15750	15750	15710	242
422	20240304	133800	1971951170	15750	15750	15750	15750	53
423	20240304	133700	1971116420	15760	15760	15760	15760	0
424	20240304	133600	1971116420	15760	15760	15770	15760	109
425	20240304	133500	1969398530	15760	15760	15760	15760	30
426	20240304	133400	1968925730	15770	15780	15790	15770	299
427	20240304	133300	1964210470	15770	15770	15770	15770	0
428	20240304	133200	1964210470	15770	15790	15790	15770	400
429	20240304	133100	1957899180	15790	15790	15790	15790	2
430	20240304	133000	1957867600	15790	15790	15790	15790	100
431	20240304	132900	1956288600	15790	15790	15790	15790	2
432	20240304	132800	1956257020	15790	15790	15790	15790	0
433	20240304	132700	1956257020	15790	15790	15790	15790	10
434	20240304	132600	1956099120	15780	15790	15790	15780	52
435	20240304	132500	1955278520	15810	15810	15810	15810	0
436	20240304	132400	1955278520	15810	15800	15810	15800	147
437	20240304	132300	1952955910	15820	15830	15830	15820	630
438	20240304	132200	1942987250	15830	15830	15830	15830	0
439	20240304	132100	1942987250	15830	15830	15830	15830	2
440	20240304	132000	1942955590	15820	15820	15820	15820	0
441	20240304	131900	1942955590	15820	15820	15820	15820	200
442	20240304	131800	1939791590	15870	15870	15870	15870	0
443	20240304	131700	1939791590	15870	15830	15870	15830	1301
444	20240304	131600	1919146740	15830	15830	15830	15830	0
445	20240304	131500	1919146740	15830	15810	15830	15810	94
446	20240304	131400	1917659510	15800	15800	15800	15800	81
447	20240304	131300	1916379710	15800	15770	15800	15770	473
448	20240304	131200	1908919140	15760	15760	15770	15760	64
449	20240304	131100	1907910490	15760	15760	15760	15760	40
450	20240304	131000	1907280090	15770	15770	15770	15770	2
451	20240304	130900	1907248550	15770	15770	15770	15770	0
452	20240304	130800	1907248550	15770	15760	15770	15760	30
453	20240304	130700	1906775630	15770	15770	15770	15770	5
454	20240304	130600	1906696780	15770	15770	15770	15770	235
455	20240304	130500	1902990830	15760	15760	15760	15760	15
456	20240304	130400	1902754430	15770	15770	15770	15770	515
457	20240304	130300	1894632880	15770	15770	15780	15770	218
458	20240304	130200	1891192910	15770	15770	15770	15770	6
459	20240304	130100	1891098290	15760	15770	15770	15760	54
460	20240304	130000	1890246750	15770	15780	15780	15770	2
461	20240304	125900	1890215200	15770	15770	15770	15770	77
462	20240304	125800	1889000910	15770	15780	15780	15770	35
463	20240304	125700	1888448660	15790	15840	15840	15790	138
464	20240304	125600	1886267340	15810	15820	15820	15810	261
465	20240304	125500	1882138420	15820	15820	15830	15820	80
466	20240304	125400	1880872220	15830	15830	15830	15830	0
467	20240304	125300	1880872220	15830	15850	15870	15830	467
468	20240304	125200	1873469850	15870	15850	15870	15850	68
469	20240304	125100	1872390770	15850	15860	15860	15850	109
470	20240304	125000	1870662910	15850	15870	15870	15850	4
471	20240304	124900	1870599450	15870	15870	15870	15870	4
472	20240304	124800	1870535970	15880	15880	15880	15880	0
473	20240304	124700	1870535970	15880	15870	15880	15870	1073
474	20240304	124600	1853496740	15870	15860	15870	15860	255
475	20240304	124500	1849449970	15880	15870	15880	15870	51
476	20240304	124400	1848640400	15870	15870	15880	15870	194
477	20240304	124300	1845560230	15870	15800	15870	15800	1086
478	20240304	124200	1828335940	15790	15790	15790	15790	28
479	20240304	124100	1827893820	15800	15800	15800	15800	2
480	20240304	124000	1827862220	15750	15750	15750	15750	0
481	20240304	123900	1827862220	15750	15760	15760	15750	10
482	20240304	123800	1827704710	15740	15740	15740	15740	0
483	20240304	123700	1827704710	15740	15740	15740	15740	0
484	20240304	123600	1827704710	15740	15740	15740	15740	0
485	20240304	123500	1827704710	15740	15770	15770	15740	323
486	20240304	123400	1822617390	15860	15850	15860	15850	614
487	20240304	123300	1812883170	15850	15860	15860	15840	323
488	20240304	123200	1807763690	15840	15810	15840	15810	100
489	20240304	123100	1806179950	15810	15750	15810	15750	61
490	20240304	123000	1805219080	15730	15730	15730	15730	0
491	20240304	122900	1805219080	15730	15790	15790	15730	201
492	20240304	122800	1802051290	15790	15790	15790	15790	0
493	20240304	122700	1802051290	15790	15820	15820	15790	12
494	20240304	122600	1801861720	15820	15790	15820	15790	149
495	20240304	122500	1799507430	15780	15730	15780	15730	2513
496	20240304	122400	1759933750	15720	15730	15730	15720	13
497	20240304	122300	1759729350	15730	15700	15730	15700	584
498	20240304	122200	1750559470	15700	15700	15700	15700	28
499	20240304	122100	1750119870	15690	15680	15690	15680	77
500	20240304	122000	1748911750	15680	15680	15680	15680	74
501	20240304	121900	1747751430	15690	15700	15700	15690	193
502	20240304	121800	1744721570	15720	15700	15720	15700	10
503	20240304	121700	1744564390	15700	15700	15700	15700	0
504	20240304	121600	1744564390	15700	15700	15700	15700	12
505	20240304	121500	1744375990	15700	15700	15700	15700	33
506	20240304	121400	1743857890	15700	15720	15720	15700	110
507	20240304	121300	1742129880	15730	15730	15730	15730	3
508	20240304	121200	1742082690	15730	15730	15730	15730	100
509	20240304	121100	1740509690	15740	15740	15740	15740	0
510	20240304	121000	1740509690	15740	15740	15740	15740	8
511	20240304	120900	1740383770	15700	15710	15710	15700	53
512	20240304	120800	1739551660	15740	15770	15770	15740	504
513	20240304	120700	1731614380	15780	15780	15780	15780	0
514	20240304	120600	1731614380	15780	15780	15780	15780	3
515	20240304	120500	1731567040	15750	15780	15780	15750	381
516	20240304	120400	1725565900	15780	15780	15780	15780	0
517	20240304	120300	1725565900	15780	15780	15780	15780	2
518	20240304	120200	1725534340	15750	15770	15790	15750	113
519	20240304	120100	1723751000	15770	15730	15770	15730	249
520	20240304	120000	1719831670	15700	15710	15730	15700	140
521	20240304	115900	1717629970	15710	15710	15710	15710	0
522	20240304	115800	1717629970	15710	15710	15710	15710	1
523	20240304	115700	1717614260	15710	15710	15710	15710	0
524	20240304	115600	1717614260	15710	15710	15710	15710	0
525	20240304	115500	1717614260	15710	15730	15730	15710	136
526	20240304	115400	1715475140	15730	15730	15730	15720	397
527	20240304	115300	1709230420	15700	15690	15700	15690	133
528	20240304	115200	1707142680	15680	15680	15680	15680	0
529	20240304	115100	1707142680	15680	15680	15680	15680	0
530	20240304	115000	1707142680	15680	15670	15680	15660	119
531	20240304	114900	1705277960	15660	15660	15660	15660	0
532	20240304	114800	1705277960	15660	15660	15660	15660	0
533	20240304	114700	1705277960	15660	15660	15660	15660	3
534	20240304	114600	1705230980	15660	15650	15660	15650	73
535	20240304	114500	1704088170	15650	15650	15650	15650	50
536	20240304	114400	1703305670	15650	15650	15650	15650	35
537	20240304	114300	1702757920	15660	15660	15660	15660	100
538	20240304	114200	1701191920	15660	15660	15660	15660	0
539	20240304	114100	1701191920	15660	15700	15700	15660	144
540	20240304	114000	1698935910	15700	15700	15700	15700	9
541	20240304	113900	1698794610	15730	15730	15730	15730	2
542	20240304	113800	1698763150	15700	15710	15710	15700	343
543	20240304	113700	1693375710	15720	15720	15720	15720	338
544	20240304	113600	1688062350	15730	15730	15730	15730	359
545	20240304	113500	1682415280	15770	15770	15770	15770	5
546	20240304	113400	1682336430	15730	15730	15730	15730	0
547	20240304	113300	1682336430	15730	15730	15730	15730	10
548	20240304	113200	1682179130	15730	15740	15740	15730	4
549	20240304	113100	1682116200	15720	15720	15720	15720	0
550	20240304	113000	1682116200	15720	15720	15720	15720	71
551	20240304	112900	1681000080	15790	15790	15790	15790	16
552	20240304	112800	1680747440	15810	15810	15810	15810	0
553	20240304	112700	1680747440	15810	15750	15810	15730	81
554	20240304	112600	1679472510	15750	15780	15780	15750	599
555	20240304	112500	1670024370	15810	15820	15820	15810	118
556	20240304	112400	1668157770	15820	15820	15820	15820	0
557	20240304	112300	1668157770	15820	15860	15860	15820	2298
558	20240304	112200	1631761070	15860	15860	15860	15860	216
559	20240304	112100	1628335310	15870	15870	15870	15870	432
560	20240304	112000	1621479470	15870	15860	15870	15860	601
561	20240304	111900	1611947600	15860	15860	15860	15860	11
562	20240304	111800	1611773140	15860	15870	15870	15860	404
563	20240304	111700	1605365690	15880	15870	15880	15870	335
564	20240304	111600	1600046670	15870	15870	15880	15870	190
565	20240304	111500	1597030480	15870	15850	15870	15850	244
566	20240304	111400	1593161570	15820	15840	15840	15820	114
567	20240304	111300	1591356090	15830	15860	15860	15830	209
568	20240304	111200	1588042180	15860	15850	15860	15850	120
569	20240304	111100	1586139990	15850	15850	15850	15850	108
570	20240304	111000	1584428190	15850	15800	15880	15800	1779
571	20240304	110900	1556218740	15770	15770	15770	15770	167
572	20240304	110800	1553585150	15760	15790	15790	15760	959
573	20240304	110700	1538459590	15810	15810	15810	15800	11
574	20240304	110600	1538285690	15800	15800	15800	15790	81
575	20240304	110500	1537005900	15800	15790	15800	15790	131
576	20240304	110400	1534936410	15790	15790	15790	15790	295
577	20240304	110300	1530278360	15790	15770	15790	15760	291
578	20240304	110200	1525687850	15760	15770	15770	15760	116
579	20240304	110100	1523858690	15770	15770	15770	15770	1
580	20240304	110000	1523842920	15700	15620	15750	15620	1589
581	20240304	105900	1498882870	15610	15560	15610	15550	6416
582	20240304	105800	1399050380	15560	15570	15580	15560	225
583	20240304	105700	1395546760	15580	15570	15580	15570	108
584	20240304	105600	1393864600	15580	15600	15620	15580	688
585	20240304	105500	1383139260	15620	15600	15620	15600	29
586	20240304	105400	1382686380	15620	15620	15620	15620	3
587	20240304	105300	1382639520	15600	15600	15600	15600	25
588	20240304	105200	1382249520	15630	15620	15630	15620	58
589	20240304	105100	1381343520	15630	15620	15630	15620	102
590	20240304	105000	1379750260	15630	15620	15630	15620	13
591	20240304	104900	1379547100	15630	15620	15630	15620	18
592	20240304	104800	1379265840	15630	15630	15630	15630	13
593	20240304	104700	1379062650	15620	15620	15630	15620	16
594	20240304	104600	1378812630	15580	15610	15620	15580	231
595	20240304	104500	1375212110	15600	15620	15620	15600	167
596	20240304	104400	1372606710	15630	15630	15630	15630	0
597	20240304	104300	1372606710	15630	15610	15630	15610	83
598	20240304	104200	1371310680	15610	15610	15610	15610	28
599	20240304	104100	1370873600	15600	15580	15600	15580	111
600	20240304	104000	1369142910	15600	15600	15600	15600	0
601	20240304	103900	1369142910	15600	15600	15600	15600	0
602	20240304	103800	1369142910	15600	15560	15600	15550	107
603	20240304	103700	1367478950	15550	15580	15580	15550	134
604	20240304	103600	1365394640	15550	15590	15590	15550	565
605	20240304	103500	1356598740	15580	15580	15580	15580	0
606	20240304	103400	1356598740	15580	15580	15580	15580	0
607	20240304	103300	1356598740	15580	15630	15630	15580	639
608	20240304	103200	1346623960	15630	15630	15630	15630	1
609	20240304	103100	1346608330	15650	15650	15650	15650	129
610	20240304	103000	1344589480	15650	15660	15660	15650	37
611	20240304	102900	1344010370	15660	15660	15660	15660	108
612	20240304	102800	1342319090	15650	15650	15650	15650	4
613	20240304	102700	1342256490	15660	15660	15660	15660	1
614	20240304	102600	1342240830	15650	15650	15680	15650	222
615	20240304	102500	1338764950	15660	15660	15660	15660	28
616	20240304	102400	1338326470	15660	15680	15680	15660	120
617	20240304	102300	1336445180	15720	15730	15730	15700	910
618	20240304	102200	1322141060	15720	15840	15840	15720	160
619	20240304	102100	1319624210	15780	15880	15880	15700	689
620	20240304	102000	1308731550	15880	15880	15880	15800	462
621	20240304	101900	1301410260	15820	15850	15920	15820	1556
622	20240304	101800	1276700320	15900	15890	15940	15880	3655
623	20240304	101700	1218571550	15890	15790	15890	15790	6889
624	20240304	101600	1109658880	15790	15740	15790	15740	4449
625	20240304	101500	1039527480	15730	15700	15740	15630	511
626	20240304	101400	1031498610	15710	15660	15720	15660	1836
627	20240304	101300	1002664630	15610	15610	15650	15610	5
628	20240304	101200	1002586540	15610	15610	15610	15610	21
629	20240304	101100	1002258730	15600	15690	15690	15600	79
630	20240304	101000	1001022420	15680	15700	15700	15680	464
631	20240304	100900	993746720	15700	15700	15700	15700	176
632	20240304	100800	990983520	15720	15740	15740	15720	105
633	20240304	100700	989331960	15740	15720	15740	15720	2176
634	20240304	100600	955108840	15720	15700	15720	15700	1701
635	20240304	100500	928389200	15710	15680	15710	15680	239
636	20240304	100400	924634610	15680	15710	15730	15680	32
637	20240304	100300	924132100	15730	15730	15730	15730	10
638	20240304	100200	923974800	15720	15710	15720	15710	170
639	20240304	100100	921302450	15720	15740	15740	15660	8
640	20240304	100000	921177020	15740	15650	15740	15580	9285
641	20240304	095900	775404130	15610	15550	15610	15550	2311
642	20240304	095800	739353500	15540	15540	15540	15540	1
643	20240304	095700	739337960	15550	15550	15550	15550	10
644	20240304	095600	739182460	15560	15560	15560	15560	1
645	20240304	095500	739166900	15500	15520	15520	15500	400
646	20240304	095400	732966020	15520	15520	15520	15520	71
647	20240304	095300	731864100	15500	15500	15500	15500	13
648	20240304	095200	731662600	15500	15520	15520	15500	1510
649	20240304	095100	708255770	15510	15510	15590	15510	347
650	20240304	095000	702861200	15510	15580	15580	15510	1752
651	20240304	094900	675620570	15580	15610	15610	15580	944
652	20240304	094800	660908320	15600	15610	15610	15600	464
653	20240304	094700	653665360	15610	15660	15660	15610	1134
654	20240304	094600	635907620	15660	15610	15660	15610	468
655	20240304	094500	628590560	15610	15610	15610	15610	129
656	20240304	094400	626576870	15610	15610	15610	15610	20
657	20240304	094300	626264670	15660	15660	15660	15660	1
658	20240304	094200	626249010	15650	15650	15650	15650	252
659	20240304	094100	622305210	15650	15640	15650	15640	16
660	20240304	094000	622054880	15590	15580	15640	15570	955
661	20240304	093900	607143150	15570	15570	15570	15570	510
662	20240304	093800	599202450	15570	15580	15580	15570	95
663	20240304	093700	597723250	15600	15570	15600	15570	171
664	20240304	093600	595059290	15570	15570	15570	15570	72
665	20240304	093500	593938250	15570	15560	15580	15550	598
666	20240304	093400	584637340	15570	15570	15570	15570	25
667	20240304	093300	584248090	15570	15580	15580	15570	175
668	20240304	093200	581521720	15600	15650	15670	15600	3105
669	20240304	093100	532919620	15650	15620	15650	15620	364
670	20240304	093000	527229030	15620	15600	15620	15600	210
671	20240304	092900	523951550	15600	15620	15630	15600	1521
672	20240304	092800	500192620	15630	15630	15630	15630	400
673	20240304	092700	493940620	15560	15630	15630	15560	7
674	20240304	092600	493831280	15550	15560	15650	15550	1345
675	20240304	092500	472803550	15640	15550	15640	15550	1478
676	20240304	092400	449760680	15500	15490	15500	15480	130
677	20240304	092300	447747780	15480	15500	15500	15480	175
678	20240304	092200	445036380	15560	15550	15560	15550	350
679	20240304	092100	439591710	15520	15480	15520	15480	4
680	20240304	092000	439529750	15480	15520	15520	15480	1442
681	20240304	091900	417175620	15520	15560	15560	15510	218
682	20240304	091800	413783960	15520	15500	15570	15500	1277
683	20240304	091700	393926730	15500	15500	15510	15500	207
684	20240304	091600	390718220	15500	15490	15570	15480	107
685	20240304	091500	389060620	15590	15500	15600	15470	99
686	20240304	091400	387526820	15500	15630	15630	15500	368
687	20240304	091300	381820390	15630	15690	15690	15580	1447
688	20240304	091200	359251100	15690	15650	15740	15620	6329
689	20240304	091100	259907760	15580	15450	15650	15430	3235
690	20240304	091000	209652560	15450	15290	15450	15290	3169
691	20240304	090900	161029680	15290	15140	15290	15130	150
692	20240304	090800	158748120	15300	15220	15300	15200	5766
693	20240304	090700	70705520	15220	15200	15220	15200	272
694	20240304	090600	66568830	15200	15190	15200	15180	234
695	20240304	090500	63012900	15230	15230	15230	15230	0
696	20240304	090400	63012900	15230	15090	15230	15090	3243
697	20240304	090300	13754780	15000	15010	15010	15000	400
698	20240304	090200	7753690	15010	15090	15140	15010	84
699	20240304	090100	6484540	15090	15010	15100	15000	67
700	20240304	090000	5474660	15000	15100	15100	14960	364