KissMeData/196300/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	201100	350759810	16770	16770	16770	16770	180
3	20240329	201000	350759810	16770	16770	16770	16770	0
4	20240329	200900	350759810	16770	16770	16770	16770	0
5	20240329	200800	350759810	16770	16770	16770	16770	0
6	20240329	200700	350759810	16770	16770	16770	16770	0
7	20240329	200600	350759810	16770	16770	16770	16770	0
8	20240329	200500	350759810	16770	16770	16770	16770	0
9	20240329	200400	350759810	16770	16770	16770	16770	0
10	20240329	200300	350759810	16770	16770	16770	16770	0
11	20240329	200200	350759810	16770	16770	16770	16770	0
12	20240329	200100	350759810	16770	16770	16770	16770	0
13	20240329	200000	350759810	16770	16770	16770	16770	0
14	20240329	195900	350759810	16770	16770	16770	16770	0
15	20240329	195800	350759810	16770	16770	16770	16770	0
16	20240329	195700	350759810	16770	16770	16770	16770	0
17	20240329	195600	350759810	16770	16770	16770	16770	0
18	20240329	195500	350759810	16770	16770	16770	16770	0
19	20240329	195400	350759810	16770	16770	16770	16770	0
20	20240329	195300	350759810	16770	16770	16770	16770	0
21	20240329	195200	350759810	16770	16770	16770	16770	0
22	20240329	195100	350759810	16770	16770	16770	16770	0
23	20240329	195000	350759810	16770	16770	16770	16770	0
24	20240329	194900	350759810	16770	16770	16770	16770	0
25	20240329	194800	350759810	16770	16770	16770	16770	0
26	20240329	194700	350759810	16770	16770	16770	16770	0
27	20240329	194600	350759810	16770	16770	16770	16770	0
28	20240329	194500	350759810	16770	16770	16770	16770	0
29	20240329	194400	350759810	16770	16770	16770	16770	0
30	20240329	194300	350759810	16770	16770	16770	16770	0
31	20240329	194200	350759810	16770	16770	16770	16770	0
32	20240329	194100	350759810	16770	16770	16770	16770	180
33	20240329	194000	350759810	16770	16770	16770	16770	0
34	20240329	193900	350759810	16770	16770	16770	16770	0
35	20240329	193800	350759810	16770	16770	16770	16770	0
36	20240329	193700	350759810	16770	16770	16770	16770	0
37	20240329	193600	350759810	16770	16770	16770	16770	0
38	20240329	193500	350759810	16770	16770	16770	16770	0
39	20240329	193400	350759810	16770	16770	16770	16770	0
40	20240329	193300	350759810	16770	16770	16770	16770	0
41	20240329	193200	350759810	16770	16770	16770	16770	0
42	20240329	193100	350759810	16770	16770	16770	16770	0
43	20240329	193000	350759810	16770	16770	16770	16770	0
44	20240329	192900	350759810	16770	16770	16770	16770	0
45	20240329	192800	350759810	16770	16770	16770	16770	0
46	20240329	192700	350759810	16770	16770	16770	16770	0
47	20240329	192600	350759810	16770	16770	16770	16770	0
48	20240329	192500	350759810	16770	16770	16770	16770	0
49	20240329	192400	350759810	16770	16770	16770	16770	0
50	20240329	192300	350759810	16770	16770	16770	16770	0
51	20240329	192200	350759810	16770	16770	16770	16770	0
52	20240329	192100	350759810	16770	16770	16770	16770	0
53	20240329	192000	350759810	16770	16770	16770	16770	0
54	20240329	191900	350759810	16770	16770	16770	16770	0
55	20240329	191800	350759810	16770	16770	16770	16770	0
56	20240329	191700	350759810	16770	16770	16770	16770	0
57	20240329	191600	350759810	16770	16770	16770	16770	0
58	20240329	191500	350759810	16770	16770	16770	16770	0
59	20240329	191400	350759810	16770	16770	16770	16770	0
60	20240329	191300	350759810	16770	16770	16770	16770	0
61	20240329	191200	350759810	16770	16770	16770	16770	0
62	20240329	191100	350759810	16770	16770	16770	16770	180
63	20240329	191000	350759810	16770	16770	16770	16770	0
64	20240329	190900	350759810	16770	16770	16770	16770	0
65	20240329	190800	350759810	16770	16770	16770	16770	0
66	20240329	190700	350759810	16770	16770	16770	16770	0
67	20240329	190600	350759810	16770	16770	16770	16770	0
68	20240329	190500	350759810	16770	16770	16770	16770	0
69	20240329	190400	350759810	16770	16770	16770	16770	0
70	20240329	190300	350759810	16770	16770	16770	16770	0
71	20240329	190200	350759810	16770	16770	16770	16770	0
72	20240329	190100	350759810	16770	16770	16770	16770	0
73	20240329	190000	350759810	16770	16770	16770	16770	0
74	20240329	185900	350759810	16770	16770	16770	16770	0
75	20240329	185800	350759810	16770	16770	16770	16770	0
76	20240329	185700	350759810	16770	16770	16770	16770	0
77	20240329	185600	350759810	16770	16770	16770	16770	0
78	20240329	185500	350759810	16770	16770	16770	16770	0
79	20240329	185400	350759810	16770	16770	16770	16770	0
80	20240329	185300	350759810	16770	16770	16770	16770	0
81	20240329	185200	350759810	16770	16770	16770	16770	0
82	20240329	185100	350759810	16770	16770	16770	16770	0
83	20240329	185000	350759810	16770	16770	16770	16770	0
84	20240329	184900	350759810	16770	16770	16770	16770	0
85	20240329	184800	350759810	16770	16770	16770	16770	0
86	20240329	184700	350759810	16770	16770	16770	16770	0
87	20240329	184600	350759810	16770	16770	16770	16770	0
88	20240329	184500	350759810	16770	16770	16770	16770	0
89	20240329	184400	350759810	16770	16770	16770	16770	0
90	20240329	184300	350759810	16770	16770	16770	16770	0
91	20240329	184200	350759810	16770	16770	16770	16770	0
92	20240329	184100	350759810	16770	16770	16770	16770	180
93	20240329	184000	350759810	16770	16770	16770	16770	0
94	20240329	183900	350759810	16770	16770	16770	16770	0
95	20240329	183800	350759810	16770	16770	16770	16770	0
96	20240329	183700	350759810	16770	16770	16770	16770	0
97	20240329	183600	350759810	16770	16770	16770	16770	0
98	20240329	183500	350759810	16770	16770	16770	16770	0
99	20240329	183400	350759810	16770	16770	16770	16770	0
100	20240329	183300	350759810	16770	16770	16770	16770	0
101	20240329	183200	350759810	16770	16770	16770	16770	0
102	20240329	183100	350759810	16770	16770	16770	16770	0
103	20240329	183000	350759810	16770	16770	16770	16770	0
104	20240329	182900	350759810	16770	16770	16770	16770	0
105	20240329	182800	350759810	16770	16770	16770	16770	0
106	20240329	182700	350759810	16770	16770	16770	16770	0
107	20240329	182600	350759810	16770	16770	16770	16770	0
108	20240329	182500	350759810	16770	16770	16770	16770	0
109	20240329	182400	350759810	16770	16770	16770	16770	0
110	20240329	182300	350759810	16770	16770	16770	16770	0
111	20240329	182200	350759810	16770	16770	16770	16770	0
112	20240329	182100	350759810	16770	16770	16770	16770	0
113	20240329	182000	350759810	16770	16770	16770	16770	0
114	20240329	181900	350759810	16770	16770	16770	16770	0
115	20240329	181800	350759810	16770	16770	16770	16770	0
116	20240329	181700	350759810	16770	16770	16770	16770	0
117	20240329	181600	350759810	16770	16770	16770	16770	0
118	20240329	181500	350759810	16770	16770	16770	16770	0
119	20240329	181400	350759810	16770	16770	16770	16770	0
120	20240329	181300	350759810	16770	16770	16770	16770	0
121	20240329	181200	350759810	16770	16770	16770	16770	0
122	20240329	181100	350759810	16770	16770	16770	16770	180
123	20240329	181000	350759810	16770	16770	16770	16770	0
124	20240329	180900	350759810	16770	16770	16770	16770	0
125	20240329	180800	350759810	16770	16770	16770	16770	0
126	20240329	180700	350759810	16770	16770	16770	16770	0
127	20240329	180600	350759810	16770	16770	16770	16770	0
128	20240329	180500	350759810	16770	16770	16770	16770	0
129	20240329	180400	350759810	16770	16770	16770	16770	0
130	20240329	180300	350759810	16770	16770	16770	16770	0
131	20240329	180200	350759810	16770	16770	16770	16770	0
132	20240329	180100	350759810	16770	16770	16770	16770	0
133	20240329	180000	350759810	16770	16770	16770	16770	0
134	20240329	175900	350759810	16770	16770	16770	16770	0
135	20240329	175800	350759810	16770	16770	16770	16770	0
136	20240329	175700	350759810	16770	16770	16770	16770	0
137	20240329	175600	350759810	16770	16770	16770	16770	0
138	20240329	175500	350759810	16770	16770	16770	16770	0
139	20240329	175400	350759810	16770	16770	16770	16770	0
140	20240329	175300	350759810	16770	16770	16770	16770	0
141	20240329	175200	350759810	16770	16770	16770	16770	0
142	20240329	175100	350759810	16770	16770	16770	16770	0
143	20240329	175000	350759810	16770	16770	16770	16770	0
144	20240329	174900	350759810	16770	16770	16770	16770	0
145	20240329	174800	350759810	16770	16770	16770	16770	0
146	20240329	174700	350759810	16770	16770	16770	16770	0
147	20240329	174600	350759810	16770	16770	16770	16770	0
148	20240329	174500	350759810	16770	16770	16770	16770	0
149	20240329	174400	350759810	16770	16770	16770	16770	0
150	20240329	174300	350759810	16770	16770	16770	16770	0
151	20240329	174200	350759810	16770	16770	16770	16770	0
152	20240329	174100	350759810	16770	16770	16770	16770	180
153	20240329	174000	350759810	16770	16770	16770	16770	0
154	20240329	173900	350759810	16770	16770	16770	16770	0
155	20240329	173800	350759810	16770	16770	16770	16770	0
156	20240329	173700	350759810	16770	16770	16770	16770	0
157	20240329	173600	350759810	16770	16770	16770	16770	0
158	20240329	173500	350759810	16770	16770	16770	16770	0
159	20240329	173400	350759810	16770	16770	16770	16770	0
160	20240329	173300	350759810	16770	16770	16770	16770	0
161	20240329	173200	350759810	16770	16770	16770	16770	0
162	20240329	173100	350759810	16770	16770	16770	16770	0
163	20240329	173000	350759810	16770	16770	16770	16770	0
164	20240329	172900	350759810	16770	16770	16770	16770	0
165	20240329	172800	350759810	16770	16770	16770	16770	0
166	20240329	172700	350759810	16770	16770	16770	16770	0
167	20240329	172600	350759810	16770	16770	16770	16770	0
168	20240329	172500	350759810	16770	16770	16770	16770	0
169	20240329	172400	350759810	16770	16770	16770	16770	0
170	20240329	172300	350759810	16770	16770	16770	16770	0
171	20240329	172200	350759810	16770	16770	16770	16770	0
172	20240329	172100	350759810	16770	16770	16770	16770	0
173	20240329	172000	350759810	16770	16770	16770	16770	0
174	20240329	171900	350759810	16770	16770	16770	16770	0
175	20240329	171800	350759810	16770	16770	16770	16770	0
176	20240329	171700	350759810	16770	16770	16770	16770	0
177	20240329	171600	350759810	16770	16770	16770	16770	0
178	20240329	171500	350759810	16770	16770	16770	16770	0
179	20240329	171400	350759810	16770	16770	16770	16770	0
180	20240329	171300	350759810	16770	16770	16770	16770	0
181	20240329	171200	350759810	16770	16770	16770	16770	0
182	20240329	171100	350759810	16770	16770	16770	16770	180
183	20240329	171000	350759810	16770	16770	16770	16770	0
184	20240329	170900	350759810	16770	16770	16770	16770	0
185	20240329	170800	350759810	16770	16770	16770	16770	0
186	20240329	170700	350759810	16770	16770	16770	16770	0
187	20240329	170600	350759810	16770	16770	16770	16770	0
188	20240329	170500	350759810	16770	16770	16770	16770	0
189	20240329	170400	350759810	16770	16770	16770	16770	0
190	20240329	170300	350759810	16770	16770	16770	16770	0
191	20240329	170200	350759810	16770	16770	16770	16770	0
192	20240329	170100	350759810	16770	16770	16770	16770	0
193	20240329	170000	350759810	16770	16770	16770	16770	0
194	20240329	165900	350759810	16770	16770	16770	16770	0
195	20240329	165800	350759810	16770	16770	16770	16770	0
196	20240329	165700	350759810	16770	16770	16770	16770	0
197	20240329	165600	350759810	16770	16770	16770	16770	0
198	20240329	165500	350759810	16770	16770	16770	16770	0
199	20240329	165400	350759810	16770	16770	16770	16770	0
200	20240329	165300	350759810	16770	16770	16770	16770	0
201	20240329	165200	350759810	16770	16770	16770	16770	0
202	20240329	165100	350759810	16770	16770	16770	16770	0
203	20240329	165000	350759810	16770	16770	16770	16770	0
204	20240329	164900	350759810	16770	16770	16770	16770	0
205	20240329	164800	350759810	16770	16770	16770	16770	0
206	20240329	164700	350759810	16770	16770	16770	16770	0
207	20240329	164600	350759810	16770	16770	16770	16770	0
208	20240329	164500	350759810	16770	16770	16770	16770	0
209	20240329	164400	350759810	16770	16770	16770	16770	0
210	20240329	164300	350759810	16770	16770	16770	16770	0
211	20240329	164200	350759810	16770	16770	16770	16770	0
212	20240329	164100	350759810	16770	16770	16770	16770	180
213	20240329	164000	350759810	16770	16770	16770	16770	0
214	20240329	163900	350759810	16770	16770	16770	16770	0
215	20240329	163800	350759810	16770	16770	16770	16770	0
216	20240329	163700	350759810	16770	16770	16770	16770	0
217	20240329	163600	350759810	16770	16770	16770	16770	0
218	20240329	163500	350759810	16770	16770	16770	16770	0
219	20240329	163400	350759810	16770	16770	16770	16770	0
220	20240329	163300	350759810	16770	16770	16770	16770	0
221	20240329	163200	350759810	16770	16770	16770	16770	0
222	20240329	163100	350759810	16770	16770	16770	16770	0
223	20240329	163000	350759810	16770	16770	16770	16770	0
224	20240329	162900	350759810	16770	16770	16770	16770	0
225	20240329	162800	350759810	16770	16770	16770	16770	0
226	20240329	162700	350759810	16770	16770	16770	16770	0
227	20240329	162600	350759810	16770	16770	16770	16770	0
228	20240329	162500	350759810	16770	16770	16770	16770	0
229	20240329	162400	350759810	16770	16770	16770	16770	0
230	20240329	162300	350759810	16770	16770	16770	16770	0
231	20240329	162200	350759810	16770	16770	16770	16770	0
232	20240329	162100	350759810	16770	16770	16770	16770	0
233	20240329	162000	350759810	16770	16770	16770	16770	0
234	20240329	161900	350759810	16770	16770	16770	16770	0
235	20240329	161800	350759810	16770	16770	16770	16770	0
236	20240329	161700	350759810	16770	16770	16770	16770	0
237	20240329	161600	350759810	16770	16770	16770	16770	0
238	20240329	161500	350759810	16770	16770	16770	16770	0
239	20240329	161400	350759810	16770	16770	16770	16770	0
240	20240329	161300	350759810	16770	16770	16770	16770	0
241	20240329	161200	350759810	16770	16770	16770	16770	0
242	20240329	161100	350759810	16770	16770	16770	16770	180
243	20240329	161000	350759810	16770	16770	16770	16770	0
244	20240329	160900	350759810	16770	16770	16770	16770	0
245	20240329	160800	350759810	16770	16770	16770	16770	0
246	20240329	160700	350759810	16770	16770	16770	16770	0
247	20240329	160600	350759810	16770	16770	16770	16770	0
248	20240329	160500	350759810	16770	16770	16770	16770	0
249	20240329	160400	350759810	16770	16770	16770	16770	0
250	20240329	160300	350759810	16770	16770	16770	16770	0
251	20240329	160200	350759810	16770	16770	16770	16770	0
252	20240329	160100	350759810	16770	16770	16770	16770	0
253	20240329	160000	350759810	16770	16770	16770	16770	0
254	20240329	155900	350759810	16770	16770	16770	16770	0
255	20240329	155800	350759810	16770	16770	16770	16770	0
256	20240329	155700	350759810	16770	16770	16770	16770	0
257	20240329	155600	350759810	16770	16770	16770	16770	0
258	20240329	155500	350759810	16770	16770	16770	16770	0
259	20240329	155400	350759810	16770	16770	16770	16770	0
260	20240329	155300	350759810	16770	16770	16770	16770	0
261	20240329	155200	350759810	16770	16770	16770	16770	0
262	20240329	155100	350759810	16770	16770	16770	16770	0
263	20240329	155000	350759810	16770	16770	16770	16770	0
264	20240329	154900	350759810	16770	16770	16770	16770	0
265	20240329	154800	350759810	16770	16770	16770	16770	0
266	20240329	154700	350759810	16770	16770	16770	16770	0
267	20240329	154600	350759810	16770	16770	16770	16770	0
268	20240329	154500	350759810	16770	16770	16770	16770	0
269	20240329	154400	350759810	16770	16770	16770	16770	0
270	20240329	154300	350759810	16770	16770	16770	16770	0
271	20240329	154200	350759810	16770	16770	16770	16770	0
272	20240329	154100	350759810	16770	16770	16770	16770	180
273	20240329	154000	350759810	16770	16770	16770	16770	0
274	20240329	153900	350759810	16770	16770	16770	16770	0
275	20240329	153800	350759810	16770	16770	16770	16770	0
276	20240329	153700	350759810	16770	16770	16770	16770	0
277	20240329	153600	350759810	16770	16770	16770	16770	0
278	20240329	153500	350759810	16770	16770	16770	16770	0
279	20240329	153400	350759810	16770	16770	16770	16770	0
280	20240329	153300	350759810	16770	16770	16770	16770	0
281	20240329	153200	350759810	16770	16770	16770	16770	0
282	20240329	153100	350759810	16770	16770	16770	16770	0
283	20240329	153000	350759810	16770	16770	16770	16770	180
284	20240329	152900	347741210	16770	16770	16770	16770	0
285	20240329	152800	347741210	16770	16770	16770	16770	0
286	20240329	152700	347741210	16770	16770	16770	16770	0
287	20240329	152600	347741210	16770	16770	16770	16770	0
288	20240329	152500	347741210	16770	16770	16770	16770	0
289	20240329	152400	347741210	16770	16770	16770	16770	0
290	20240329	152300	347741210	16770	16770	16770	16770	0
291	20240329	152200	347741210	16770	16770	16770	16770	0
292	20240329	152100	347741210	16770	16770	16770	16770	0
293	20240329	152000	347741210	16770	16770	16770	16770	0
294	20240329	151900	347741210	16770	16770	16770	16770	0
295	20240329	151800	347741210	16770	16770	16770	16770	0
296	20240329	151700	347741210	16770	16770	16770	16770	0
297	20240329	151600	347741210	16770	16770	16770	16770	0
298	20240329	151500	347741210	16770	16770	16770	16770	0
299	20240329	151400	347741210	16770	16770	16770	16770	0
300	20240329	151300	347741210	16770	16770	16770	16770	0
301	20240329	151200	347741210	16770	16720	16770	16720	131
302	20240329	151100	345549740	16700	16680	16700	16680	101
303	20240329	151000	343863060	16680	16680	16680	16680	47
304	20240329	150900	343079100	16700	16700	16700	16700	0
305	20240329	150800	343079100	16700	16700	16700	16700	42
306	20240329	150700	342377700	16680	16710	16710	16680	1098
307	20240329	150600	324039370	16740	16740	16740	16740	0
308	20240329	150500	324039370	16740	16740	16740	16740	0
309	20240329	150400	324039370	16740	16740	16740	16740	0
310	20240329	150300	324039370	16740	16740	16740	16740	0
311	20240329	150200	324039370	16740	16740	16740	16740	0
312	20240329	150100	324039370	16740	16740	16740	16740	0
313	20240329	150000	324039370	16740	16740	16740	16720	634
314	20240329	145900	313430490	16810	16810	16810	16810	1
315	20240329	145800	313413680	16810	16810	16810	16810	0
316	20240329	145700	313413680	16810	16810	16810	16810	1
317	20240329	145600	313396870	16750	16750	16750	16750	280
318	20240329	145500	308706870	16750	16750	16750	16750	0
319	20240329	145400	308706870	16750	16750	16750	16750	0
320	20240329	145300	308706870	16750	16750	16750	16750	0
321	20240329	145200	308706870	16750	16750	16750	16750	0
322	20240329	145100	308706870	16750	16750	16750	16750	0
323	20240329	145000	308706870	16750	16750	16750	16750	0
324	20240329	144900	308706870	16750	16750	16750	16750	0
325	20240329	144800	308706870	16750	16750	16750	16750	0
326	20240329	144700	308706870	16750	16750	16750	16750	0
327	20240329	144600	308706870	16750	16750	16750	16750	21
328	20240329	144500	308355120	16760	16760	16760	16760	0
329	20240329	144400	308355120	16760	16780	16780	16760	21
330	20240329	144300	308002940	16790	16790	16790	16790	0
331	20240329	144200	308002940	16790	16790	16790	16790	0
332	20240329	144100	308002940	16790	16790	16790	16790	0
333	20240329	144000	308002940	16790	16790	16790	16790	0
334	20240329	143900	308002940	16790	16790	16790	16790	0
335	20240329	143800	308002940	16790	16790	16790	16790	0
336	20240329	143700	308002940	16790	16790	16790	16790	0
337	20240329	143600	308002940	16790	16790	16790	16790	0
338	20240329	143500	308002940	16790	16790	16790	16790	0
339	20240329	143400	308002940	16790	16790	16790	16790	0
340	20240329	143300	308002940	16790	16790	16790	16790	0
341	20240329	143200	308002940	16790	16800	16800	16790	84
342	20240329	143100	306592230	16810	16890	16890	16810	248
343	20240329	143000	302417820	16890	16840	16890	16840	258
344	20240329	142900	298066220	16840	16870	16870	16770	229
345	20240329	142800	294220450	16780	16880	16880	16770	481
346	20240329	142700	286129820	16880	16880	16880	16880	0
347	20240329	142600	286129820	16880	16880	16880	16880	0
348	20240329	142500	286129820	16880	16880	16880	16880	0
349	20240329	142400	286129820	16880	16880	16880	16880	0
350	20240329	142300	286129820	16880	16880	16880	16880	13
351	20240329	142200	285910380	16820	16820	16820	16820	0
352	20240329	142100	285910380	16820	16820	16820	16820	63
353	20240329	142000	284850720	16820	16820	16820	16820	30
354	20240329	141900	284346120	16820	16810	16820	16790	310
355	20240329	141800	279133020	16810	16760	16810	16760	230
356	20240329	141700	275267490	16820	16820	16820	16800	68
357	20240329	141600	274123980	16840	16740	16840	16740	78
358	20240329	141500	272814350	16740	16740	16740	16740	124
359	20240329	141400	270738590	16730	16730	16730	16730	100
360	20240329	141300	269065590	16730	16730	16730	16730	0
361	20240329	141200	269065590	16730	16730	16730	16730	0
362	20240329	141100	269065590	16730	16730	16730	16730	0
363	20240329	141000	269065590	16730	16690	16730	16690	2
364	20240329	140900	269032170	16670	16670	16670	16670	5
365	20240329	140800	268948820	16670	16720	16720	16670	1096
366	20240329	140700	250654540	16720	16730	16730	16720	368
367	20240329	140600	244498470	16740	16740	16740	16740	10
368	20240329	140500	244331070	16730	16730	16730	16730	58
369	20240329	140400	243360730	16740	16750	16750	16740	301
370	20240329	140300	238319060	16750	16750	16750	16750	0
371	20240329	140200	238319060	16750	16810	16810	16750	244
372	20240329	140100	234220780	16820	16820	16820	16820	0
373	20240329	140000	234220780	16820	16820	16820	16820	0
374	20240329	135900	234220780	16820	16820	16820	16820	0
375	20240329	135800	234220780	16820	16820	16820	16820	0
376	20240329	135700	234220780	16820	16820	16820	16820	100
377	20240329	135600	232538780	16820	16820	16820	16820	0
378	20240329	135500	232538780	16820	16820	16820	16820	0
379	20240329	135400	232538780	16820	16820	16820	16820	0
380	20240329	135300	232538780	16820	16820	16820	16820	0
381	20240329	135200	232538780	16820	16840	16840	16820	300
382	20240329	135100	227489780	16850	16850	16850	16850	0
383	20240329	135000	227489780	16850	16850	16850	16850	20
384	20240329	134900	227152780	16750	16750	16750	16750	0
385	20240329	134800	227152780	16750	16750	16750	16750	0
386	20240329	134700	227152780	16750	16750	16750	16750	0
387	20240329	134600	227152780	16750	16750	16750	16750	0
388	20240329	134500	227152780	16750	16750	16750	16750	0
389	20240329	134400	227152780	16750	16750	16750	16750	100
390	20240329	134300	225477780	16780	16800	16800	16780	100
391	20240329	134200	223798960	16880	16880	16880	16880	0
392	20240329	134100	223798960	16880	16880	16880	16880	0
393	20240329	134000	223798960	16880	16880	16880	16880	0
394	20240329	133900	223798960	16880	16880	16880	16880	0
395	20240329	133800	223798960	16880	16830	16880	16810	120
396	20240329	133700	221778760	16900	16900	16900	16900	60
397	20240329	133600	220764760	16900	16900	16900	16900	0
398	20240329	133500	220764760	16900	16900	16900	16900	0
399	20240329	133400	220764760	16900	16900	16900	16900	0
400	20240329	133300	220764760	16900	16900	16900	16900	10
401	20240329	133200	220595760	16800	16800	16800	16800	0
402	20240329	133100	220595760	16800	16800	16800	16800	0
403	20240329	133000	220595760	16800	16800	16800	16800	200
404	20240329	132900	217235760	16900	16900	16900	16900	0
405	20240329	132800	217235760	16900	16900	16900	16900	0
406	20240329	132700	217235760	16900	16900	16900	16900	0
407	20240329	132600	217235760	16900	16900	16900	16900	0
408	20240329	132500	217235760	16900	16900	16900	16900	0
409	20240329	132400	217235760	16900	16900	16900	16900	0
410	20240329	132300	217235760	16900	16900	16900	16900	0
411	20240329	132200	217235760	16900	16900	16900	16900	0
412	20240329	132100	217235760	16900	16900	16900	16900	0
413	20240329	132000	217235760	16900	16900	16900	16900	0
414	20240329	131900	217235760	16900	16900	16900	16900	0
415	20240329	131800	217235760	16900	16900	16900	16900	16
416	20240329	131700	216965360	16820	16840	16840	16820	166
417	20240329	131600	214171720	16920	16920	16920	16920	0
418	20240329	131500	214171720	16920	16920	16920	16920	0
419	20240329	131400	214171720	16920	16920	16920	16920	0
420	20240329	131300	214171720	16920	16920	16920	16920	0
421	20240329	131200	214171720	16920	16920	16920	16920	0
422	20240329	131100	214171720	16920	16920	16920	16920	0
423	20240329	131000	214171720	16920	16920	16920	16920	0
424	20240329	130900	214171720	16920	16920	16920	16920	0
425	20240329	130800	214171720	16920	16920	16920	16920	0
426	20240329	130700	214171720	16920	16920	16920	16920	0
427	20240329	130600	214171720	16920	16920	16920	16920	11
428	20240329	130500	213985600	16850	16850	16850	16850	0
429	20240329	130400	213985600	16850	16850	16850	16850	0
430	20240329	130300	213985600	16850	16850	16850	16850	0
431	20240329	130200	213985600	16850	16850	16850	16850	0
432	20240329	130100	213985600	16850	16880	16880	16850	146
433	20240329	130000	211524620	16940	16940	16940	16940	0
434	20240329	125900	211524620	16940	16940	16940	16940	0
435	20240329	125800	211524620	16940	16940	16940	16940	0
436	20240329	125700	211524620	16940	16940	16940	16940	0
437	20240329	125600	211524620	16940	16930	16940	16930	74
438	20240329	125500	210271630	16930	16930	16930	16870	156
439	20240329	125400	207634150	16930	16930	16930	16930	0
440	20240329	125300	207634150	16930	16930	16930	16930	0
441	20240329	125200	207634150	16930	16930	16930	16930	0
442	20240329	125100	207634150	16930	16930	16930	16930	10
443	20240329	125000	207464850	16930	16930	16930	16930	24
444	20240329	124900	207058530	16930	16930	16930	16930	0
445	20240329	124800	207058530	16930	16930	16930	16930	0
446	20240329	124700	207058530	16930	16930	16930	16930	0
447	20240329	124600	207058530	16930	16930	16930	16930	30
448	20240329	124500	206550630	16930	16940	16940	16840	166
449	20240329	124400	203744250	16940	16940	16940	16940	60
450	20240329	124300	202727850	16940	16940	16940	16940	20
451	20240329	124200	202389050	16870	16870	16870	16870	0
452	20240329	124100	202389050	16870	16870	16870	16870	0
453	20240329	124000	202389050	16870	16870	16870	16830	646
454	20240329	123900	191493300	16890	16910	16910	16890	190
455	20240329	123800	188281900	16950	16950	16950	16950	0
456	20240329	123700	188281900	16950	16950	16950	16950	0
457	20240329	123600	188281900	16950	16950	16950	16950	0
458	20240329	123500	188281900	16950	16930	16950	16930	120
459	20240329	123400	186249170	16930	16930	16940	16930	60
460	20240329	123300	185233170	16930	16900	16930	16870	464
461	20240329	123200	177404040	16930	16930	16930	16910	120
462	20240329	123100	175373240	16930	16920	16930	16920	30
463	20240329	123000	174865470	16920	16870	16920	16870	789
464	20240329	122900	161553600	16870	16850	16870	16850	130
465	20240329	122800	159361410	16830	16830	16830	16830	320
466	20240329	122700	153975810	16830	16830	16830	16820	130
467	20240329	122600	151788130	16870	16870	16870	16870	0
468	20240329	122500	151788130	16870	16870	16870	16870	0
469	20240329	122400	151788130	16870	16870	16870	16870	0
470	20240329	122300	151788130	16870	16870	16870	16870	0
471	20240329	122200	151788130	16870	16870	16870	16870	0
472	20240329	122100	151788130	16870	16870	16870	16870	0
473	20240329	122000	151788130	16870	16870	16870	16870	0
474	20240329	121900	151788130	16870	16870	16870	16870	0
475	20240329	121800	151788130	16870	16870	16870	16870	0
476	20240329	121700	151788130	16870	16870	16870	16870	1
477	20240329	121600	151771260	16730	16730	16730	16730	0
478	20240329	121500	151771260	16730	16730	16730	16730	0
479	20240329	121400	151771260	16730	16730	16730	16730	0
480	20240329	121300	151771260	16730	16730	16730	16730	0
481	20240329	121200	151771260	16730	16730	16730	16730	0
482	20240329	121100	151771260	16730	16730	16730	16730	0
483	20240329	121000	151771260	16730	16730	16730	16730	0
484	20240329	120900	151771260	16730	16730	16730	16730	0
485	20240329	120800	151771260	16730	16730	16730	16730	0
486	20240329	120700	151771260	16730	16730	16730	16730	0
487	20240329	120600	151771260	16730	16880	16880	16730	305
488	20240329	120500	146623610	16880	16880	16880	16880	0
489	20240329	120400	146623610	16880	16880	16880	16880	0
490	20240329	120300	146623610	16880	16880	16880	16880	0
491	20240329	120200	146623610	16880	16880	16880	16880	0
492	20240329	120100	146623610	16880	16800	16880	16800	50
493	20240329	120000	145781810	16720	16720	16720	16720	5
494	20240329	115900	145698210	16800	16800	16800	16800	0
495	20240329	115800	145698210	16800	16800	16800	16800	0
496	20240329	115700	145698210	16800	16800	16800	16800	1
497	20240329	115600	145681410	16730	16790	16790	16730	61
498	20240329	115500	144660820	16730	16730	16730	16730	0
499	20240329	115400	144660820	16730	16730	16730	16730	0
500	20240329	115300	144660820	16730	16730	16730	16730	0
501	20240329	115200	144660820	16730	16730	16730	16730	0
502	20240329	115100	144660820	16730	16730	16730	16730	0
503	20240329	115000	144660820	16730	16730	16730	16730	0
504	20240329	114900	144660820	16730	16730	16730	16730	0
505	20240329	114800	144660820	16730	16730	16730	16730	0
506	20240329	114700	144660820	16730	16730	16730	16730	0
507	20240329	114600	144660820	16730	16730	16730	16730	60
508	20240329	114500	143657020	16790	16790	16790	16790	0
509	20240329	114400	143657020	16790	16790	16790	16790	1
510	20240329	114300	143640230	16720	16720	16720	16720	0
511	20240329	114200	143640230	16720	16720	16720	16720	0
512	20240329	114100	143640230	16720	16720	16720	16720	0
513	20240329	114000	143640230	16720	16720	16720	16720	0
514	20240329	113900	143640230	16720	16720	16720	16720	0
515	20240329	113800	143640230	16720	16720	16720	16720	0
516	20240329	113700	143640230	16720	16720	16720	16720	0
517	20240329	113600	143640230	16720	16720	16720	16720	0
518	20240329	113500	143640230	16720	16720	16720	16720	20
519	20240329	113400	143305830	16800	16800	16800	16800	0
520	20240329	113300	143305830	16800	16800	16800	16800	0
521	20240329	113200	143305830	16800	16800	16800	16800	0
522	20240329	113100	143305830	16800	16800	16800	16800	0
523	20240329	113000	143305830	16800	16800	16800	16800	0
524	20240329	112900	143305830	16800	16800	16800	16800	0
525	20240329	112800	143305830	16800	16800	16800	16800	0
526	20240329	112700	143305830	16800	16800	16800	16800	0
527	20240329	112600	143305830	16800	16800	16800	16800	0
528	20240329	112500	143305830	16800	16800	16800	16800	0
529	20240329	112400	143305830	16800	16800	16800	16800	0
530	20240329	112300	143305830	16800	16800	16800	16800	0
531	20240329	112200	143305830	16800	16800	16800	16800	0
532	20240329	112100	143305830	16800	16800	16800	16800	0
533	20240329	112000	143305830	16800	16800	16800	16800	0
534	20240329	111900	143305830	16800	16800	16800	16800	0
535	20240329	111800	143305830	16800	16800	16800	16800	0
536	20240329	111700	143305830	16800	16800	16800	16800	0
537	20240329	111600	143305830	16800	16800	16800	16800	0
538	20240329	111500	143305830	16800	16800	16800	16800	0
539	20240329	111400	143305830	16800	16800	16800	16800	0
540	20240329	111300	143305830	16800	16800	16800	16800	0
541	20240329	111200	143305830	16800	16800	16800	16800	0
542	20240329	111100	143305830	16800	16800	16800	16800	0
543	20240329	111000	143305830	16800	16780	16800	16700	141
544	20240329	110900	140949430	16710	16710	16710	16710	0
545	20240329	110800	140949430	16710	16720	16720	16710	210
546	20240329	110700	137438330	16800	16800	16800	16800	0
547	20240329	110600	137438330	16800	16800	16800	16800	0
548	20240329	110500	137438330	16800	16800	16800	16800	0
549	20240329	110400	137438330	16800	16800	16800	16800	0
550	20240329	110300	137438330	16800	16800	16800	16800	0
551	20240329	110200	137438330	16800	16800	16800	16800	0
552	20240329	110100	137438330	16800	16800	16800	16800	0
553	20240329	110000	137438330	16800	16800	16800	16800	20
554	20240329	105900	137102330	16700	16710	16710	16700	100
555	20240329	105800	135431830	16700	16700	16700	16700	0
556	20240329	105700	135431830	16700	16700	16700	16700	0
557	20240329	105600	135431830	16700	16700	16700	16700	0
558	20240329	105500	135431830	16700	16710	16710	16700	478
559	20240329	105400	127446470	16780	16780	16780	16780	0
560	20240329	105300	127446470	16780	16780	16780	16780	0
561	20240329	105200	127446470	16780	16810	16810	16780	846
562	20240329	105100	113235850	16820	16820	16820	16820	21
563	20240329	105000	112882630	16820	16830	16830	16820	100
564	20240329	104900	111200440	16890	16890	16890	16890	0
565	20240329	104800	111200440	16890	16890	16890	16890	1
566	20240329	104700	111183550	16890	16890	16890	16890	0
567	20240329	104600	111183550	16890	16880	16890	16880	30
568	20240329	104500	110676990	16870	16870	16870	16870	2
569	20240329	104400	110643250	16870	16870	16870	16870	0
570	20240329	104300	110643250	16870	16870	16870	16870	0
571	20240329	104200	110643250	16870	16870	16870	16870	0
572	20240329	104100	110643250	16870	16870	16870	16870	0
573	20240329	104000	110643250	16870	16870	16870	16870	0
574	20240329	103900	110643250	16870	16870	16870	16870	0
575	20240329	103800	110643250	16870	16870	16870	16870	0
576	20240329	103700	110643250	16870	16870	16870	16870	0
577	20240329	103600	110643250	16870	16870	16870	16870	0
578	20240329	103500	110643250	16870	16870	16870	16870	0
579	20240329	103400	110643250	16870	16870	16870	16870	14
580	20240329	103300	110407070	16870	16870	16870	16870	1
581	20240329	103200	110390200	16780	16780	16780	16780	0
582	20240329	103100	110390200	16780	16780	16780	16780	0
583	20240329	103000	110390200	16780	16780	16780	16780	0
584	20240329	102900	110390200	16780	16780	16780	16780	0
585	20240329	102800	110390200	16780	16780	16780	16780	0
586	20240329	102700	110390200	16780	16780	16780	16780	0
587	20240329	102600	110390200	16780	16780	16780	16780	0
588	20240329	102500	110390200	16780	16780	16780	16780	0
589	20240329	102400	110390200	16780	16780	16780	16780	0
590	20240329	102300	110390200	16780	16780	16780	16780	0
591	20240329	102200	110390200	16780	16780	16780	16780	0
592	20240329	102100	110390200	16780	16780	16780	16780	0
593	20240329	102000	110390200	16780	16780	16780	16780	0
594	20240329	101900	110390200	16780	16780	16780	16780	0
595	20240329	101800	110390200	16780	16780	16780	16780	0
596	20240329	101700	110390200	16780	16780	16780	16780	0
597	20240329	101600	110390200	16780	16780	16780	16780	0
598	20240329	101500	110390200	16780	16780	16780	16780	0
599	20240329	101400	110390200	16780	16780	16780	16780	0
600	20240329	101300	110390200	16780	16780	16780	16780	0
601	20240329	101200	110390200	16780	16780	16780	16780	0
602	20240329	101100	110390200	16780	16780	16780	16780	0
603	20240329	101000	110390200	16780	16780	16780	16780	47
604	20240329	100900	109601540	16890	16890	16890	16890	1
605	20240329	100800	109584650	16890	16890	16890	16890	0
606	20240329	100700	109584650	16890	16890	16890	16890	0
607	20240329	100600	109584650	16890	16890	16890	16890	0
608	20240329	100500	109584650	16890	16890	16890	16890	0
609	20240329	100400	109584650	16890	16890	16890	16890	0
610	20240329	100300	109584650	16890	16880	16890	16880	100
611	20240329	100200	107896090	16940	16940	16940	16940	0
612	20240329	100100	107896090	16940	16940	16940	16940	0
613	20240329	100000	107896090	16940	16940	16940	16940	0
614	20240329	095900	107896090	16940	16940	16940	16940	0
615	20240329	095800	107896090	16940	16940	16940	16940	0
616	20240329	095700	107896090	16940	16940	16940	16940	0
617	20240329	095600	107896090	16940	16940	16940	16940	0
618	20240329	095500	107896090	16940	16940	16940	16940	1
619	20240329	095400	107879150	16960	16800	16960	16800	18
620	20240329	095300	107576290	16780	16780	16780	16780	0
621	20240329	095200	107576290	16780	16780	16780	16730	77
622	20240329	095100	106286630	16800	16800	16800	16800	3
623	20240329	095000	106236230	16800	16800	16800	16800	0
624	20240329	094900	106236230	16800	16800	16800	16800	0
625	20240329	094800	106236230	16800	16800	16800	16800	0
626	20240329	094700	106236230	16800	16800	16800	16800	0
627	20240329	094600	106236230	16800	16800	16800	16800	0
628	20240329	094500	106236230	16800	16800	16800	16800	0
629	20240329	094400	106236230	16800	16800	16800	16800	0
630	20240329	094300	106236230	16800	16800	16800	16800	0
631	20240329	094200	106236230	16800	16800	16800	16800	0
632	20240329	094100	106236230	16800	16800	16800	16800	0
633	20240329	094000	106236230	16800	16800	16800	16800	0
634	20240329	093900	106236230	16800	16800	16800	16800	638
635	20240329	093800	95517830	16810	16810	16810	16810	69
636	20240329	093700	94357940	16880	16880	16880	16880	1
637	20240329	093600	94341060	16890	16890	16890	16890	0
638	20240329	093500	94341060	16890	16890	16890	16890	0
639	20240329	093400	94341060	16890	16790	16890	16790	202
640	20240329	093300	90949380	16800	16800	16800	16800	0
641	20240329	093200	90949380	16800	16800	16800	16800	0
642	20240329	093100	90949380	16800	16800	16800	16800	0
643	20240329	093000	90949380	16800	16850	16850	16800	527
644	20240329	092900	82091580	16910	16910	16910	16910	1
645	20240329	092800	82074670	16940	16940	16940	16940	0
646	20240329	092700	82074670	16940	16940	16940	16940	1
647	20240329	092600	82057730	16910	16910	16910	16910	0
648	20240329	092500	82057730	16910	16950	16950	16810	479
649	20240329	092400	74002820	16840	16840	16840	16840	154
650	20240329	092300	71409460	16970	16970	16970	16970	0
651	20240329	092200	71409460	16970	16970	16970	16970	55
652	20240329	092100	70476110	16970	16970	16970	16970	22
653	20240329	092000	70102770	16900	16970	16970	16900	161
654	20240329	091900	67379300	16970	16880	16970	16880	152
655	20240329	091800	64811760	16880	16940	16940	16880	615
656	20240329	091700	54410900	16950	16950	16950	16950	0
657	20240329	091600	54410900	16950	17080	17130	16950	613
658	20240329	091500	43931840	16950	16950	16950	16950	0
659	20240329	091400	43931840	16950	17090	17110	16950	334
660	20240329	091300	38248350	16940	16940	17110	16940	228
661	20240329	091200	34369530	17140	17130	17140	17130	255
662	20240329	091100	30001240	17140	16930	17140	16910	148
663	20240329	091000	27497290	16930	17010	17010	16930	230
664	20240329	090900	23595090	17190	17020	17190	17010	143
665	20240329	090800	21156990	17020	17220	17220	17020	104
666	20240329	090700	19380910	17020	17080	17240	17020	189
667	20240329	090600	16161420	17090	17090	17090	17090	77
668	20240329	090500	14845490	17280	17280	17280	17280	82
669	20240329	090400	13428530	17280	17240	17280	17240	56
670	20240329	090300	12461970	17080	17080	17080	17080	27
671	20240329	090200	12000810	17420	16980	17420	16980	155
672	20240329	090100	9327660	17420	16920	17430	16920	345
673	20240329	090000	3343970	17430	16930	17450	16660	196