KissMeData/136540/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200000	133371350	12870	12870	12870	12870	361
3	20240329	195900	133371350	12870	12870	12870	12870	0
4	20240329	195800	133371350	12870	12870	12870	12870	0
5	20240329	195700	133371350	12870	12870	12870	12870	0
6	20240329	195600	133371350	12870	12870	12870	12870	0
7	20240329	195500	133371350	12870	12870	12870	12870	0
8	20240329	195400	133371350	12870	12870	12870	12870	0
9	20240329	195300	133371350	12870	12870	12870	12870	0
10	20240329	195200	133371350	12870	12870	12870	12870	0
11	20240329	195100	133371350	12870	12870	12870	12870	0
12	20240329	195000	133371350	12870	12870	12870	12870	0
13	20240329	194900	133371350	12870	12870	12870	12870	0
14	20240329	194800	133371350	12870	12870	12870	12870	0
15	20240329	194700	133371350	12870	12870	12870	12870	0
16	20240329	194600	133371350	12870	12870	12870	12870	0
17	20240329	194500	133371350	12870	12870	12870	12870	0
18	20240329	194400	133371350	12870	12870	12870	12870	0
19	20240329	194300	133371350	12870	12870	12870	12870	0
20	20240329	194200	133371350	12870	12870	12870	12870	0
21	20240329	194100	133371350	12870	12870	12870	12870	0
22	20240329	194000	133371350	12870	12870	12870	12870	0
23	20240329	193900	133371350	12870	12870	12870	12870	0
24	20240329	193800	133371350	12870	12870	12870	12870	0
25	20240329	193700	133371350	12870	12870	12870	12870	0
26	20240329	193600	133371350	12870	12870	12870	12870	0
27	20240329	193500	133371350	12870	12870	12870	12870	0
28	20240329	193400	133371350	12870	12870	12870	12870	0
29	20240329	193300	133371350	12870	12870	12870	12870	0
30	20240329	193200	133371350	12870	12870	12870	12870	0
31	20240329	193100	133371350	12870	12870	12870	12870	0
32	20240329	193000	133371350	12870	12870	12870	12870	361
33	20240329	192900	133371350	12870	12870	12870	12870	0
34	20240329	192800	133371350	12870	12870	12870	12870	0
35	20240329	192700	133371350	12870	12870	12870	12870	0
36	20240329	192600	133371350	12870	12870	12870	12870	0
37	20240329	192500	133371350	12870	12870	12870	12870	0
38	20240329	192400	133371350	12870	12870	12870	12870	0
39	20240329	192300	133371350	12870	12870	12870	12870	0
40	20240329	192200	133371350	12870	12870	12870	12870	0
41	20240329	192100	133371350	12870	12870	12870	12870	0
42	20240329	192000	133371350	12870	12870	12870	12870	0
43	20240329	191900	133371350	12870	12870	12870	12870	0
44	20240329	191800	133371350	12870	12870	12870	12870	0
45	20240329	191700	133371350	12870	12870	12870	12870	0
46	20240329	191600	133371350	12870	12870	12870	12870	0
47	20240329	191500	133371350	12870	12870	12870	12870	0
48	20240329	191400	133371350	12870	12870	12870	12870	0
49	20240329	191300	133371350	12870	12870	12870	12870	0
50	20240329	191200	133371350	12870	12870	12870	12870	0
51	20240329	191100	133371350	12870	12870	12870	12870	0
52	20240329	191000	133371350	12870	12870	12870	12870	0
53	20240329	190900	133371350	12870	12870	12870	12870	0
54	20240329	190800	133371350	12870	12870	12870	12870	0
55	20240329	190700	133371350	12870	12870	12870	12870	0
56	20240329	190600	133371350	12870	12870	12870	12870	0
57	20240329	190500	133371350	12870	12870	12870	12870	0
58	20240329	190400	133371350	12870	12870	12870	12870	0
59	20240329	190300	133371350	12870	12870	12870	12870	0
60	20240329	190200	133371350	12870	12870	12870	12870	0
61	20240329	190100	133371350	12870	12870	12870	12870	0
62	20240329	190000	133371350	12870	12870	12870	12870	361
63	20240329	185900	133371350	12870	12870	12870	12870	0
64	20240329	185800	133371350	12870	12870	12870	12870	0
65	20240329	185700	133371350	12870	12870	12870	12870	0
66	20240329	185600	133371350	12870	12870	12870	12870	0
67	20240329	185500	133371350	12870	12870	12870	12870	0
68	20240329	185400	133371350	12870	12870	12870	12870	0
69	20240329	185300	133371350	12870	12870	12870	12870	0
70	20240329	185200	133371350	12870	12870	12870	12870	0
71	20240329	185100	133371350	12870	12870	12870	12870	0
72	20240329	185000	133371350	12870	12870	12870	12870	0
73	20240329	184900	133371350	12870	12870	12870	12870	0
74	20240329	184800	133371350	12870	12870	12870	12870	0
75	20240329	184700	133371350	12870	12870	12870	12870	0
76	20240329	184600	133371350	12870	12870	12870	12870	0
77	20240329	184500	133371350	12870	12870	12870	12870	0
78	20240329	184400	133371350	12870	12870	12870	12870	0
79	20240329	184300	133371350	12870	12870	12870	12870	0
80	20240329	184200	133371350	12870	12870	12870	12870	0
81	20240329	184100	133371350	12870	12870	12870	12870	0
82	20240329	184000	133371350	12870	12870	12870	12870	0
83	20240329	183900	133371350	12870	12870	12870	12870	0
84	20240329	183800	133371350	12870	12870	12870	12870	0
85	20240329	183700	133371350	12870	12870	12870	12870	0
86	20240329	183600	133371350	12870	12870	12870	12870	0
87	20240329	183500	133371350	12870	12870	12870	12870	0
88	20240329	183400	133371350	12870	12870	12870	12870	0
89	20240329	183300	133371350	12870	12870	12870	12870	0
90	20240329	183200	133371350	12870	12870	12870	12870	0
91	20240329	183100	133371350	12870	12870	12870	12870	0
92	20240329	183000	133371350	12870	12870	12870	12870	361
93	20240329	182900	133371350	12870	12870	12870	12870	0
94	20240329	182800	133371350	12870	12870	12870	12870	0
95	20240329	182700	133371350	12870	12870	12870	12870	0
96	20240329	182600	133371350	12870	12870	12870	12870	0
97	20240329	182500	133371350	12870	12870	12870	12870	0
98	20240329	182400	133371350	12870	12870	12870	12870	0
99	20240329	182300	133371350	12870	12870	12870	12870	0
100	20240329	182200	133371350	12870	12870	12870	12870	0
101	20240329	182100	133371350	12870	12870	12870	12870	0
102	20240329	182000	133371350	12870	12870	12870	12870	0
103	20240329	181900	133371350	12870	12870	12870	12870	0
104	20240329	181800	133371350	12870	12870	12870	12870	0
105	20240329	181700	133371350	12870	12870	12870	12870	0
106	20240329	181600	133371350	12870	12870	12870	12870	0
107	20240329	181500	133371350	12870	12870	12870	12870	0
108	20240329	181400	133371350	12870	12870	12870	12870	0
109	20240329	181300	133371350	12870	12870	12870	12870	0
110	20240329	181200	133371350	12870	12870	12870	12870	0
111	20240329	181100	133371350	12870	12870	12870	12870	0
112	20240329	181000	133371350	12870	12870	12870	12870	0
113	20240329	180900	133371350	12870	12870	12870	12870	0
114	20240329	180800	133371350	12870	12870	12870	12870	0
115	20240329	180700	133371350	12870	12870	12870	12870	0
116	20240329	180600	133371350	12870	12870	12870	12870	0
117	20240329	180500	133371350	12870	12870	12870	12870	0
118	20240329	180400	133371350	12870	12870	12870	12870	0
119	20240329	180300	133371350	12870	12870	12870	12870	0
120	20240329	180200	133371350	12870	12870	12870	12870	0
121	20240329	180100	133371350	12870	12870	12870	12870	0
122	20240329	180000	133371350	12870	12870	12870	12870	361
123	20240329	175900	133371350	12870	12870	12870	12870	0
124	20240329	175800	133371350	12870	12870	12870	12870	0
125	20240329	175700	133371350	12870	12870	12870	12870	0
126	20240329	175600	133371350	12870	12870	12870	12870	0
127	20240329	175500	133371350	12870	12870	12870	12870	0
128	20240329	175400	133371350	12870	12870	12870	12870	0
129	20240329	175300	133371350	12870	12870	12870	12870	0
130	20240329	175200	133371350	12870	12870	12870	12870	0
131	20240329	175100	133371350	12870	12870	12870	12870	0
132	20240329	175000	133371350	12870	12870	12870	12870	0
133	20240329	174900	133371350	12870	12870	12870	12870	0
134	20240329	174800	133371350	12870	12870	12870	12870	0
135	20240329	174700	133371350	12870	12870	12870	12870	0
136	20240329	174600	133371350	12870	12870	12870	12870	0
137	20240329	174500	133371350	12870	12870	12870	12870	0
138	20240329	174400	133371350	12870	12870	12870	12870	0
139	20240329	174300	133371350	12870	12870	12870	12870	0
140	20240329	174200	133371350	12870	12870	12870	12870	0
141	20240329	174100	133371350	12870	12870	12870	12870	0
142	20240329	174000	133371350	12870	12870	12870	12870	0
143	20240329	173900	133371350	12870	12870	12870	12870	0
144	20240329	173800	133371350	12870	12870	12870	12870	0
145	20240329	173700	133371350	12870	12870	12870	12870	0
146	20240329	173600	133371350	12870	12870	12870	12870	0
147	20240329	173500	133371350	12870	12870	12870	12870	0
148	20240329	173400	133371350	12870	12870	12870	12870	0
149	20240329	173300	133371350	12870	12870	12870	12870	0
150	20240329	173200	133371350	12870	12870	12870	12870	0
151	20240329	173100	133371350	12870	12870	12870	12870	0
152	20240329	173000	133371350	12870	12870	12870	12870	361
153	20240329	172900	133371350	12870	12870	12870	12870	0
154	20240329	172800	133371350	12870	12870	12870	12870	0
155	20240329	172700	133371350	12870	12870	12870	12870	0
156	20240329	172600	133371350	12870	12870	12870	12870	0
157	20240329	172500	133371350	12870	12870	12870	12870	0
158	20240329	172400	133371350	12870	12870	12870	12870	0
159	20240329	172300	133371350	12870	12870	12870	12870	0
160	20240329	172200	133371350	12870	12870	12870	12870	0
161	20240329	172100	133371350	12870	12870	12870	12870	0
162	20240329	172000	133371350	12870	12870	12870	12870	0
163	20240329	171900	133371350	12870	12870	12870	12870	0
164	20240329	171800	133371350	12870	12870	12870	12870	0
165	20240329	171700	133371350	12870	12870	12870	12870	0
166	20240329	171600	133371350	12870	12870	12870	12870	0
167	20240329	171500	133371350	12870	12870	12870	12870	0
168	20240329	171400	133371350	12870	12870	12870	12870	0
169	20240329	171300	133371350	12870	12870	12870	12870	0
170	20240329	171200	133371350	12870	12870	12870	12870	0
171	20240329	171100	133371350	12870	12870	12870	12870	0
172	20240329	171000	133371350	12870	12870	12870	12870	0
173	20240329	170900	133371350	12870	12870	12870	12870	0
174	20240329	170800	133371350	12870	12870	12870	12870	0
175	20240329	170700	133371350	12870	12870	12870	12870	0
176	20240329	170600	133371350	12870	12870	12870	12870	0
177	20240329	170500	133371350	12870	12870	12870	12870	0
178	20240329	170400	133371350	12870	12870	12870	12870	0
179	20240329	170300	133371350	12870	12870	12870	12870	0
180	20240329	170200	133371350	12870	12870	12870	12870	0
181	20240329	170100	133371350	12870	12870	12870	12870	0
182	20240329	170000	133371350	12870	12870	12870	12870	361
183	20240329	165900	133371350	12870	12870	12870	12870	0
184	20240329	165800	133371350	12870	12870	12870	12870	0
185	20240329	165700	133371350	12870	12870	12870	12870	0
186	20240329	165600	133371350	12870	12870	12870	12870	0
187	20240329	165500	133371350	12870	12870	12870	12870	0
188	20240329	165400	133371350	12870	12870	12870	12870	0
189	20240329	165300	133371350	12870	12870	12870	12870	0
190	20240329	165200	133371350	12870	12870	12870	12870	0
191	20240329	165100	133371350	12870	12870	12870	12870	0
192	20240329	165000	133371350	12870	12870	12870	12870	0
193	20240329	164900	133371350	12870	12870	12870	12870	0
194	20240329	164800	133371350	12870	12870	12870	12870	0
195	20240329	164700	133371350	12870	12870	12870	12870	0
196	20240329	164600	133371350	12870	12870	12870	12870	0
197	20240329	164500	133371350	12870	12870	12870	12870	0
198	20240329	164400	133371350	12870	12870	12870	12870	0
199	20240329	164300	133371350	12870	12870	12870	12870	0
200	20240329	164200	133371350	12870	12870	12870	12870	0
201	20240329	164100	133371350	12870	12870	12870	12870	0
202	20240329	164000	133371350	12870	12870	12870	12870	0
203	20240329	163900	133371350	12870	12870	12870	12870	0
204	20240329	163800	133371350	12870	12870	12870	12870	0
205	20240329	163700	133371350	12870	12870	12870	12870	0
206	20240329	163600	133371350	12870	12870	12870	12870	0
207	20240329	163500	133371350	12870	12870	12870	12870	0
208	20240329	163400	133371350	12870	12870	12870	12870	0
209	20240329	163300	133371350	12870	12870	12870	12870	0
210	20240329	163200	133371350	12870	12870	12870	12870	0
211	20240329	163100	133371350	12870	12870	12870	12870	0
212	20240329	163000	133371350	12870	12870	12870	12870	361
213	20240329	162900	133371350	12870	12870	12870	12870	0
214	20240329	162800	133371350	12870	12870	12870	12870	0
215	20240329	162700	133371350	12870	12870	12870	12870	0
216	20240329	162600	133371350	12870	12870	12870	12870	0
217	20240329	162500	133371350	12870	12870	12870	12870	0
218	20240329	162400	133371350	12870	12870	12870	12870	0
219	20240329	162300	133371350	12870	12870	12870	12870	0
220	20240329	162200	133371350	12870	12870	12870	12870	0
221	20240329	162100	133371350	12870	12870	12870	12870	0
222	20240329	162000	133371350	12870	12870	12870	12870	0
223	20240329	161900	133371350	12870	12870	12870	12870	0
224	20240329	161800	133371350	12870	12870	12870	12870	0
225	20240329	161700	133371350	12870	12870	12870	12870	0
226	20240329	161600	133371350	12870	12870	12870	12870	0
227	20240329	161500	133371350	12870	12870	12870	12870	0
228	20240329	161400	133371350	12870	12870	12870	12870	0
229	20240329	161300	133371350	12870	12870	12870	12870	0
230	20240329	161200	133371350	12870	12870	12870	12870	0
231	20240329	161100	133371350	12870	12870	12870	12870	0
232	20240329	161000	133371350	12870	12870	12870	12870	0
233	20240329	160900	133371350	12870	12870	12870	12870	0
234	20240329	160800	133371350	12870	12870	12870	12870	0
235	20240329	160700	133371350	12870	12870	12870	12870	0
236	20240329	160600	133371350	12870	12870	12870	12870	0
237	20240329	160500	133371350	12870	12870	12870	12870	0
238	20240329	160400	133371350	12870	12870	12870	12870	0
239	20240329	160300	133371350	12870	12870	12870	12870	0
240	20240329	160200	133371350	12870	12870	12870	12870	0
241	20240329	160100	133371350	12870	12870	12870	12870	0
242	20240329	160000	133371350	12870	12870	12870	12870	361
243	20240329	155900	133371350	12870	12870	12870	12870	0
244	20240329	155800	133371350	12870	12870	12870	12870	0
245	20240329	155700	133371350	12870	12870	12870	12870	0
246	20240329	155600	133371350	12870	12870	12870	12870	0
247	20240329	155500	133371350	12870	12870	12870	12870	0
248	20240329	155400	133371350	12870	12870	12870	12870	0
249	20240329	155300	133371350	12870	12870	12870	12870	0
250	20240329	155200	133371350	12870	12870	12870	12870	0
251	20240329	155100	133371350	12870	12870	12870	12870	0
252	20240329	155000	133371350	12870	12870	12870	12870	0
253	20240329	154900	133371350	12870	12870	12870	12870	0
254	20240329	154800	133371350	12870	12870	12870	12870	0
255	20240329	154700	133371350	12870	12870	12870	12870	0
256	20240329	154600	133371350	12870	12870	12870	12870	0
257	20240329	154500	133371350	12870	12870	12870	12870	0
258	20240329	154400	133371350	12870	12870	12870	12870	0
259	20240329	154300	133371350	12870	12870	12870	12870	0
260	20240329	154200	133371350	12870	12870	12870	12870	0
261	20240329	154100	133371350	12870	12870	12870	12870	0
262	20240329	154000	133371350	12870	12870	12870	12870	0
263	20240329	153900	133371350	12870	12870	12870	12870	0
264	20240329	153800	133371350	12870	12870	12870	12870	0
265	20240329	153700	133371350	12870	12870	12870	12870	0
266	20240329	153600	133371350	12870	12870	12870	12870	0
267	20240329	153500	133371350	12870	12870	12870	12870	0
268	20240329	153400	133371350	12870	12870	12870	12870	0
269	20240329	153300	133371350	12870	12870	12870	12870	0
270	20240329	153200	133371350	12870	12870	12870	12870	0
271	20240329	153100	133371350	12870	12870	12870	12870	0
272	20240329	153000	133371350	12870	12870	12870	12870	722
273	20240329	152900	128725280	12820	12820	12820	12820	0
274	20240329	152800	128725280	12820	12820	12820	12820	0
275	20240329	152700	128725280	12820	12820	12820	12820	0
276	20240329	152600	128725280	12820	12820	12820	12820	0
277	20240329	152500	128725280	12820	12820	12820	12820	0
278	20240329	152400	128725280	12820	12820	12820	12820	0
279	20240329	152300	128725280	12820	12820	12820	12820	0
280	20240329	152200	128725280	12820	12820	12820	12820	0
281	20240329	152100	128725280	12820	12820	12820	12820	0
282	20240329	152000	128725280	12820	12820	12820	12820	0
283	20240329	151900	128725280	12820	12820	12820	12820	11
284	20240329	151800	128584260	12870	12870	12870	12870	0
285	20240329	151700	128584260	12870	12870	12870	12870	0
286	20240329	151600	128584260	12870	12870	12870	12870	0
287	20240329	151500	128584260	12870	12830	12870	12830	105
288	20240329	151400	127237070	12880	12880	12880	12880	0
289	20240329	151300	127237070	12880	12850	12880	12850	10
290	20240329	151200	127108500	12850	12850	12850	12850	0
291	20240329	151100	127108500	12850	12830	12850	12830	88
292	20240329	151000	125979440	12850	12850	12850	12850	0
293	20240329	150900	125979440	12850	12850	12850	12850	0
294	20240329	150800	125979440	12850	12850	12850	12830	68
295	20240329	150700	125106860	12850	12850	12850	12850	0
296	20240329	150600	125106860	12850	12850	12850	12850	0
297	20240329	150500	125106860	12850	12850	12850	12850	0
298	20240329	150400	125106860	12850	12850	12850	12850	0
299	20240329	150300	125106860	12850	12850	12850	12850	0
300	20240329	150200	125106860	12850	12850	12850	12850	1
301	20240329	150100	125094010	12850	12850	12850	12850	4
302	20240329	150000	125042610	12850	12850	12850	12850	0
303	20240329	145900	125042610	12850	12850	12850	12850	3
304	20240329	145800	125004060	12850	12850	12850	12850	0
305	20240329	145700	125004060	12850	12850	12850	12850	10
306	20240329	145600	124875560	12850	12850	12850	12850	0
307	20240329	145500	124875560	12850	12850	12850	12850	1
308	20240329	145400	124862710	12840	12840	12840	12840	5
309	20240329	145300	124798510	12850	12840	12850	12840	6
310	20240329	145200	124721460	12850	12850	12850	12850	0
311	20240329	145100	124721460	12850	12850	12850	12840	7
312	20240329	145000	124631560	12840	12840	12840	12840	2
313	20240329	144900	124605880	12830	12830	12830	12830	0
314	20240329	144800	124605880	12830	12830	12830	12830	8
315	20240329	144700	124503240	12890	12890	12890	12890	0
316	20240329	144600	124503240	12890	12890	12890	12890	0
317	20240329	144500	124503240	12890	12890	12890	12890	0
318	20240329	144400	124503240	12890	12890	12890	12890	0
319	20240329	144300	124503240	12890	12890	12890	12890	0
320	20240329	144200	124503240	12890	12890	12890	12890	0
321	20240329	144100	124503240	12890	12890	12890	12890	0
322	20240329	144000	124503240	12890	12890	12890	12890	0
323	20240329	143900	124503240	12890	12890	12890	12890	0
324	20240329	143800	124503240	12890	12890	12890	12890	0
325	20240329	143700	124503240	12890	12890	12890	12890	0
326	20240329	143600	124503240	12890	12840	12890	12840	2501
327	20240329	143500	92272560	12820	12820	12840	12820	94
328	20240329	143400	91067460	12840	12840	12840	12840	0
329	20240329	143300	91067460	12840	12840	12840	12840	0
330	20240329	143200	91067460	12840	12840	12840	12840	0
331	20240329	143100	91067460	12840	12820	12840	12820	10
332	20240329	143000	90939240	12820	12820	12820	12820	1
333	20240329	142900	90926420	12860	12860	12860	12860	0
334	20240329	142800	90926420	12860	12860	12860	12860	0
335	20240329	142700	90926420	12860	12860	12860	12860	0
336	20240329	142600	90926420	12860	12860	12860	12860	0
337	20240329	142500	90926420	12860	12860	12860	12860	0
338	20240329	142400	90926420	12860	12860	12860	12860	0
339	20240329	142300	90926420	12860	12860	12860	12860	1
340	20240329	142200	90913560	12860	12820	12860	12820	2
341	20240329	142100	90887880	12820	12820	12820	12820	2
342	20240329	142000	90862240	12820	12830	12830	12820	2
343	20240329	141900	90836590	12860	12860	12860	12860	0
344	20240329	141800	90836590	12860	12860	12860	12860	0
345	20240329	141700	90836590	12860	12860	12860	12860	0
346	20240329	141600	90836590	12860	12860	12860	12860	0
347	20240329	141500	90836590	12860	12860	12860	12860	0
348	20240329	141400	90836590	12860	12860	12860	12860	0
349	20240329	141300	90836590	12860	12860	12860	12860	2
350	20240329	141200	90810870	12810	12810	12810	12810	1
351	20240329	141100	90798060	12880	12880	12880	12880	0
352	20240329	141000	90798060	12880	12880	12880	12880	0
353	20240329	140900	90798060	12880	12880	12880	12880	0
354	20240329	140800	90798060	12880	12880	12880	12880	0
355	20240329	140700	90798060	12880	12880	12880	12880	0
356	20240329	140600	90798060	12880	12820	12880	12820	100
357	20240329	140500	89510120	12820	12820	12820	12820	1
358	20240329	140400	89497300	12880	12880	12880	12880	0
359	20240329	140300	89497300	12880	12880	12880	12880	0
360	20240329	140200	89497300	12880	12880	12880	12880	0
361	20240329	140100	89497300	12880	12880	12880	12880	0
362	20240329	140000	89497300	12880	12880	12880	12880	0
363	20240329	135900	89497300	12880	12880	12880	12880	0
364	20240329	135800	89497300	12880	12880	12880	12880	0
365	20240329	135700	89497300	12880	12880	12880	12880	0
366	20240329	135600	89497300	12880	12880	12880	12880	0
367	20240329	135500	89497300	12880	12880	12880	12880	0
368	20240329	135400	89497300	12880	12820	12880	12820	300
369	20240329	135300	85644650	12820	12820	12820	12820	0
370	20240329	135200	85644650	12820	12820	12820	12820	0
371	20240329	135100	85644650	12820	12810	12820	12810	5
372	20240329	135000	85580590	12800	12810	12810	12800	400
373	20240329	134900	80459740	12830	12830	12830	12830	0
374	20240329	134800	80459740	12830	12830	12830	12830	0
375	20240329	134700	80459740	12830	12830	12830	12830	0
376	20240329	134600	80459740	12830	12830	12830	12830	1
377	20240329	134500	80446910	12830	12830	12830	12830	0
378	20240329	134400	80446910	12830	12820	12830	12820	10
379	20240329	134300	80318700	12820	12820	12820	12820	1
380	20240329	134200	80305880	12820	12820	12820	12820	9
381	20240329	134100	80190500	12820	12830	12830	12820	7
382	20240329	134000	80100750	12810	12830	12830	12810	432
383	20240329	133900	74564010	12850	12850	12850	12850	0
384	20240329	133800	74564010	12850	12850	12850	12850	0
385	20240329	133700	74564010	12850	12850	12850	12850	0
386	20240329	133600	74564010	12850	12850	12850	12850	0
387	20240329	133500	74564010	12850	12850	12850	12850	1
388	20240329	133400	74551160	12810	12820	12820	12810	207
389	20240329	133300	71898100	12850	12850	12850	12850	0
390	20240329	133200	71898100	12850	12850	12850	12850	0
391	20240329	133100	71898100	12850	12850	12850	12850	0
392	20240329	133000	71898100	12850	12850	12850	12850	0
393	20240329	132900	71898100	12850	12850	12850	12850	4
394	20240329	132800	71846700	12820	12830	12830	12820	408
395	20240329	132700	66615020	12870	12870	12870	12870	0
396	20240329	132600	66615020	12870	12870	12870	12870	1
397	20240329	132500	66602150	12830	12840	12840	12830	300
398	20240329	132400	62751830	12870	12870	12870	12870	0
399	20240329	132300	62751830	12870	12870	12870	12870	0
400	20240329	132200	62751830	12870	12870	12870	12870	0
401	20240329	132100	62751830	12870	12870	12870	12870	0
402	20240329	132000	62751830	12870	12870	12870	12870	66
403	20240329	131900	61902410	12870	12870	12870	12870	0
404	20240329	131800	61902410	12870	12870	12870	12870	0
405	20240329	131700	61902410	12870	12870	12870	12870	0
406	20240329	131600	61902410	12870	12870	12870	12870	0
407	20240329	131500	61902410	12870	12850	12870	12850	2
408	20240329	131400	61876690	12870	12870	12870	12870	0
409	20240329	131300	61876690	12870	12870	12870	12870	0
410	20240329	131200	61876690	12870	12870	12870	12870	0
411	20240329	131100	61876690	12870	12870	12870	12870	0
412	20240329	131000	61876690	12870	12870	12870	12870	0
413	20240329	130900	61876690	12870	12870	12870	12870	0
414	20240329	130800	61876690	12870	12870	12870	12870	0
415	20240329	130700	61876690	12870	12870	12870	12870	0
416	20240329	130600	61876690	12870	12870	12870	12870	0
417	20240329	130500	61876690	12870	12870	12870	12870	0
418	20240329	130400	61876690	12870	12870	12870	12870	0
419	20240329	130300	61876690	12870	12870	12870	12870	0
420	20240329	130200	61876690	12870	12830	12870	12830	24
421	20240329	130100	61568710	12830	12830	12830	12830	31
422	20240329	130000	61170980	12830	12830	12830	12830	0
423	20240329	125900	61170980	12830	12830	12830	12830	4
424	20240329	125800	61119660	12830	12830	12830	12830	45
425	20240329	125700	60542310	12870	12870	12870	12870	0
426	20240329	125600	60542310	12870	12870	12870	12870	0
427	20240329	125500	60542310	12870	12870	12870	12870	0
428	20240329	125400	60542310	12870	12870	12870	12870	0
429	20240329	125300	60542310	12870	12870	12870	12870	1
430	20240329	125200	60529440	12830	12830	12830	12830	0
431	20240329	125100	60529440	12830	12830	12830	12830	0
432	20240329	125000	60529440	12830	12830	12830	12830	4
433	20240329	124900	60478120	12870	12870	12870	12870	0
434	20240329	124800	60478120	12870	12870	12870	12870	0
435	20240329	124700	60478120	12870	12870	12870	12870	0
436	20240329	124600	60478120	12870	12870	12870	12870	0
437	20240329	124500	60478120	12870	12870	12870	12870	0
438	20240329	124400	60478120	12870	12870	12870	12870	0
439	20240329	124300	60478120	12870	12870	12870	12870	0
440	20240329	124200	60478120	12870	12870	12870	12870	0
441	20240329	124100	60478120	12870	12870	12870	12870	0
442	20240329	124000	60478120	12870	12870	12870	12870	0
443	20240329	123900	60478120	12870	12870	12870	12870	0
444	20240329	123800	60478120	12870	12870	12870	12870	0
445	20240329	123700	60478120	12870	12870	12870	12870	0
446	20240329	123600	60478120	12870	12870	12870	12870	0
447	20240329	123500	60478120	12870	12870	12870	12870	0
448	20240329	123400	60478120	12870	12870	12870	12870	0
449	20240329	123300	60478120	12870	12870	12870	12870	0
450	20240329	123200	60478120	12870	12870	12870	12870	0
451	20240329	123100	60478120	12870	12870	12870	12870	0
452	20240329	123000	60478120	12870	12870	12870	12870	0
453	20240329	122900	60478120	12870	12870	12870	12830	41
454	20240329	122800	59952010	12870	12870	12870	12870	0
455	20240329	122700	59952010	12870	12870	12870	12870	0
456	20240329	122600	59952010	12870	12870	12870	12870	0
457	20240329	122500	59952010	12870	12870	12870	12870	0
458	20240329	122400	59952010	12870	12870	12870	12870	0
459	20240329	122300	59952010	12870	12870	12870	12870	0
460	20240329	122200	59952010	12870	12870	12870	12870	19
461	20240329	122100	59707480	12870	12870	12870	12870	0
462	20240329	122000	59707480	12870	12870	12870	12870	0
463	20240329	121900	59707480	12870	12870	12870	12870	0
464	20240329	121800	59707480	12870	12870	12870	12870	0
465	20240329	121700	59707480	12870	12870	12870	12870	0
466	20240329	121600	59707480	12870	12870	12870	12870	0
467	20240329	121500	59707480	12870	12870	12870	12870	0
468	20240329	121400	59707480	12870	12870	12870	12870	0
469	20240329	121300	59707480	12870	12870	12870	12870	0
470	20240329	121200	59707480	12870	12870	12870	12870	0
471	20240329	121100	59707480	12870	12870	12870	12870	0
472	20240329	121000	59707480	12870	12870	12870	12870	0
473	20240329	120900	59707480	12870	12870	12870	12870	1
474	20240329	120800	59694610	12830	12840	12840	12830	350
475	20240329	120700	55203810	12870	12860	12870	12860	30
476	20240329	120600	54818000	12860	12860	12860	12860	71
477	20240329	120500	53904940	12860	12850	12860	12850	19
478	20240329	120400	53660780	12850	12850	12850	12850	0
479	20240329	120300	53660780	12850	12850	12850	12850	0
480	20240329	120200	53660780	12850	12850	12850	12850	0
481	20240329	120100	53660780	12850	12850	12850	12850	1
482	20240329	120000	53647930	12840	12830	12840	12830	85
483	20240329	115900	52556840	12840	12840	12840	12840	0
484	20240329	115800	52556840	12840	12840	12840	12840	0
485	20240329	115700	52556840	12840	12830	12840	12830	2
486	20240329	115600	52531170	12840	12830	12840	12830	2
487	20240329	115500	52505500	12840	12830	12840	12830	2
488	20240329	115400	52479830	12840	12830	12840	12830	2
489	20240329	115300	52454160	12840	12840	12840	12840	253
490	20240329	115200	49205640	12850	12850	12850	12840	22
491	20240329	115100	48922950	12850	12840	12850	12840	2
492	20240329	115000	48897260	12850	12850	12850	12850	1
493	20240329	114900	48884410	12840	12840	12840	12840	1
494	20240329	114800	48871570	12850	12850	12850	12840	3
495	20240329	114700	48833030	12840	12840	12840	12840	1
496	20240329	114600	48820190	12840	12840	12840	12840	2
497	20240329	114500	48794510	12850	12850	12850	12850	348
498	20240329	114400	44322710	12850	12850	12850	12850	1
499	20240329	114300	44309860	12860	12850	12860	12850	2
500	20240329	114200	44284150	12850	12850	12850	12850	0
501	20240329	114100	44284150	12850	12850	12850	12850	1
502	20240329	114000	44271300	12850	12850	12850	12850	0
503	20240329	113900	44271300	12850	12860	12860	12850	4
504	20240329	113800	44219880	12850	12850	12850	12850	1
505	20240329	113700	44207030	12850	12850	12850	12850	1
506	20240329	113600	44194180	12860	12850	12860	12850	3
507	20240329	113500	44155610	12850	12850	12850	12850	1
508	20240329	113400	44142760	12850	12850	12850	12850	1
509	20240329	113300	44129910	12850	12850	12850	12850	1
510	20240329	113200	44117060	12850	12850	12850	12850	1
511	20240329	113100	44104210	12850	12850	12850	12850	1
512	20240329	113000	44091360	12850	12850	12850	12850	0
513	20240329	112900	44091360	12850	12850	12860	12850	3
514	20240329	112800	44052800	12860	12860	12860	12860	0
515	20240329	112700	44052800	12860	12850	12860	12850	27
516	20240329	112600	43705590	12850	12850	12850	12850	1
517	20240329	112500	43692740	12850	12850	12850	12850	1
518	20240329	112400	43679890	12850	12850	12850	12850	1
519	20240329	112300	43667040	12860	12860	12860	12850	61
520	20240329	112200	42882590	12850	12850	12850	12850	1
521	20240329	112100	42869740	12850	12850	12850	12850	1
522	20240329	112000	42856890	12850	12850	12850	12850	0
523	20240329	111900	42856890	12850	12860	12860	12850	11
524	20240329	111800	42715440	12850	12850	12850	12850	1
525	20240329	111700	42702590	12850	12850	12850	12850	1
526	20240329	111600	42689740	12850	12860	12860	12850	14
527	20240329	111500	42509710	12850	12850	12860	12850	13
528	20240329	111400	42342560	12850	12850	12850	12850	1
529	20240329	111300	42329710	12860	12850	12860	12850	2
530	20240329	111200	42304000	12860	12850	12860	12850	2
531	20240329	111100	42278290	12860	12860	12860	12860	1
532	20240329	111000	42265430	12850	12860	12860	12850	3
533	20240329	110900	42226860	12860	12860	12860	12850	3
534	20240329	110800	42188290	12850	12850	12850	12850	1
535	20240329	110700	42175440	12860	12860	12860	12860	20
536	20240329	110600	41918240	12860	12860	12860	12850	111
537	20240329	110500	40491760	12860	12860	12860	12860	93
538	20240329	110400	39295780	12870	12860	12870	12860	2
539	20240329	110300	39270050	12870	12860	12870	12860	2
540	20240329	110200	39244320	12870	12860	12870	12860	2
541	20240329	110100	39218590	12870	12870	12870	12870	1
542	20240329	110000	39205720	12860	12860	12860	12860	1
543	20240329	105900	39192860	12870	12860	12870	12860	2
544	20240329	105800	39167130	12870	12860	12870	12860	2
545	20240329	105700	39141400	12870	12870	12870	12860	3
546	20240329	105600	39102800	12870	12870	12870	12860	12
547	20240329	105500	38948370	12870	12870	12870	12860	43
548	20240329	105400	38394970	12880	12870	12880	12870	2
549	20240329	105300	38369220	12880	12870	12880	12870	2
550	20240329	105200	38343470	12880	12870	12880	12870	2
551	20240329	105100	38317720	12870	12870	12870	12870	0
552	20240329	105000	38317720	12870	12880	12880	12870	2
553	20240329	104900	38291970	12880	12870	12880	12870	42
554	20240329	104800	37751420	12870	12860	12870	12860	2
555	20240329	104700	37725690	12870	12860	12870	12860	3
556	20240329	104600	37687090	12870	12860	12870	12860	2
557	20240329	104500	37661360	12870	12870	12870	12860	4
558	20240329	104400	37609890	12860	12870	12870	12860	2
559	20240329	104300	37584160	12870	12860	12870	12860	2
560	20240329	104200	37558430	12870	12870	12870	12870	1
561	20240329	104100	37545560	12860	12860	12860	12860	514
562	20240329	104000	30935520	12870	12870	12870	12870	1
563	20240329	103900	30922650	12870	12870	12870	12870	1
564	20240329	103800	30909780	12870	12870	12870	12870	1
565	20240329	103700	30896910	12870	12870	12870	12870	1
566	20240329	103600	30884040	12870	12870	12870	12870	2
567	20240329	103500	30858300	12870	12870	12870	12870	1
568	20240329	103400	30845430	12880	12880	12880	12880	80
569	20240329	103300	29815030	12870	12870	12870	12870	0
570	20240329	103200	29815030	12870	12880	12880	12870	254
571	20240329	103100	26545230	12890	12890	12890	12890	28
572	20240329	103000	26184310	12900	12890	12900	12890	24
573	20240329	102900	25874930	12880	12880	12880	12880	1
574	20240329	102800	25862050	12880	12880	12880	12880	1
575	20240329	102700	25849170	12880	12880	12880	12880	1
576	20240329	102600	25836290	12880	12880	12880	12880	1
577	20240329	102500	25823410	12890	12880	12890	12880	4
578	20240329	102400	25771880	12890	12880	12890	12880	3
579	20240329	102300	25733230	12910	12910	12910	12910	0
580	20240329	102200	25733230	12910	12910	12910	12910	0
581	20240329	102100	25733230	12910	12900	12910	12900	13
582	20240329	102000	25565520	12900	12880	12900	12880	14
583	20240329	101900	25385060	12900	12900	12900	12900	0
584	20240329	101800	25385060	12900	12870	12900	12870	173
585	20240329	101700	23158200	12870	12870	12870	12870	1
586	20240329	101600	23145330	12880	12880	12880	12880	1
587	20240329	101500	23132450	12900	12900	12900	12900	0
588	20240329	101400	23132450	12900	12890	12900	12890	100
589	20240329	101300	21842560	12900	12900	12900	12900	0
590	20240329	101200	21842560	12900	12900	12900	12900	0
591	20240329	101100	21842560	12900	12900	12900	12900	1
592	20240329	101000	21829660	12900	12900	12900	12900	1
593	20240329	100900	21816760	12910	12900	12910	12900	2
594	20240329	100800	21790950	12910	12900	12910	12900	2
595	20240329	100700	21765140	12910	12900	12910	12900	2
596	20240329	100600	21739330	12910	12910	12910	12900	234
597	20240329	100500	18718400	12910	12900	12910	12900	2
598	20240329	100400	18692590	12910	12900	12910	12900	2
599	20240329	100300	18666780	12910	12900	12910	12900	2
600	20240329	100200	18640970	12910	12900	12910	12900	2
601	20240329	100100	18615160	12870	12870	12870	12870	4
602	20240329	100000	18563680	12910	12900	12910	12900	2
603	20240329	095900	18537870	12910	12910	12910	12910	11
604	20240329	095800	18395860	12910	12900	12910	12900	2
605	20240329	095700	18370050	12910	12870	12910	12870	12
606	20240329	095600	18215500	12910	12900	12910	12900	2
607	20240329	095500	18189690	12910	12900	12910	12900	4
608	20240329	095400	18138060	12910	12880	12910	12880	52
609	20240329	095300	17468110	12890	12890	12890	12890	1
610	20240329	095200	17455220	12900	12890	12900	12890	2
611	20240329	095100	17429430	12900	12890	12900	12890	2
612	20240329	095000	17403640	12900	12900	12900	12900	0
613	20240329	094900	17403640	12900	12890	12900	12890	2
614	20240329	094800	17377850	12900	12890	12900	12890	3
615	20240329	094700	17339160	12900	12880	12900	12880	12
616	20240329	094600	17184480	12900	12900	12900	12900	0
617	20240329	094500	17184480	12900	12890	12900	12890	5
618	20240329	094400	17120020	12920	12920	12920	12920	0
619	20240329	094300	17120020	12920	12920	12920	12920	0
620	20240329	094200	17120020	12920	12910	12920	12900	20
621	20240329	094100	16861870	12920	12920	12920	12920	0
622	20240329	094000	16861870	12920	12920	12920	12920	0
623	20240329	093900	16861870	12920	12920	12920	12920	0
624	20240329	093800	16861870	12920	12920	12920	12920	0
625	20240329	093700	16861870	12920	12920	12920	12920	0
626	20240329	093600	16861870	12920	12920	12920	12920	0
627	20240329	093500	16861870	12920	12920	12920	12920	0
628	20240329	093400	16861870	12920	12920	12920	12920	0
629	20240329	093300	16861870	12920	12910	12920	12910	26
630	20240329	093200	16526200	12920	12920	12920	12920	1
631	20240329	093100	16513280	12890	12890	12890	12890	1
632	20240329	093000	16500390	12920	12920	12920	12920	0
633	20240329	092900	16500390	12920	12920	12920	12920	1
634	20240329	092800	16487470	12920	12920	12920	12920	2
635	20240329	092700	16461630	12920	12920	12920	12920	166
636	20240329	092600	14316910	12920	12920	12920	12920	0
637	20240329	092500	14316910	12920	12910	12920	12910	6
638	20240329	092400	14239440	12920	12920	12920	12920	8
639	20240329	092300	14136080	12920	12920	12920	12920	1
640	20240329	092200	14123160	12920	12920	12920	12920	0
641	20240329	092100	14123160	12920	12920	12920	12920	1
642	20240329	092000	14110240	12870	12910	12920	12870	29
643	20240329	091900	13736360	12920	12920	12920	12920	8
644	20240329	091800	13633000	12920	12920	12920	12920	0
645	20240329	091700	13633000	12920	12920	12920	12920	0
646	20240329	091600	13633000	12920	12920	12920	12920	0
647	20240329	091500	13633000	12920	12920	12920	12920	0
648	20240329	091400	13633000	12920	12880	12920	12880	51
649	20240329	091300	12976080	12920	12920	12920	12920	0
650	20240329	091200	12976080	12920	12910	12920	12910	16
651	20240329	091100	12769510	12910	12880	12910	12880	51
652	20240329	091000	12112160	12880	12880	12890	12880	161
653	20240329	090900	10038470	12890	12890	12890	12890	0
654	20240329	090800	10038470	12890	12890	12890	12890	0
655	20240329	090700	10038470	12890	12910	12910	12890	301
656	20240329	090600	6157060	12890	12890	12890	12890	0
657	20240329	090500	6157060	12890	12910	12910	12890	242
658	20240329	090400	3037540	12890	12890	12890	12890	0
659	20240329	090300	3037540	12890	12890	12890	12890	0
660	20240329	090200	3037540	12890	12890	12890	12890	10
661	20240329	090100	2908640	12890	12890	12890	12890	1
662	20240329	090000	2895750	12870	12870	12870	12870	225