KissMeData/138080/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200100	210951810	13390	13390	13390	13390	143
3	20240329	200000	210951810	13390	13390	13390	13390	0
4	20240329	195900	210951810	13390	13390	13390	13390	0
5	20240329	195800	210951810	13390	13390	13390	13390	0
6	20240329	195700	210951810	13390	13390	13390	13390	0
7	20240329	195600	210951810	13390	13390	13390	13390	0
8	20240329	195500	210951810	13390	13390	13390	13390	0
9	20240329	195400	210951810	13390	13390	13390	13390	0
10	20240329	195300	210951810	13390	13390	13390	13390	0
11	20240329	195200	210951810	13390	13390	13390	13390	0
12	20240329	195100	210951810	13390	13390	13390	13390	0
13	20240329	195000	210951810	13390	13390	13390	13390	0
14	20240329	194900	210951810	13390	13390	13390	13390	0
15	20240329	194800	210951810	13390	13390	13390	13390	0
16	20240329	194700	210951810	13390	13390	13390	13390	0
17	20240329	194600	210951810	13390	13390	13390	13390	0
18	20240329	194500	210951810	13390	13390	13390	13390	0
19	20240329	194400	210951810	13390	13390	13390	13390	0
20	20240329	194300	210951810	13390	13390	13390	13390	0
21	20240329	194200	210951810	13390	13390	13390	13390	0
22	20240329	194100	210951810	13390	13390	13390	13390	0
23	20240329	194000	210951810	13390	13390	13390	13390	0
24	20240329	193900	210951810	13390	13390	13390	13390	0
25	20240329	193800	210951810	13390	13390	13390	13390	0
26	20240329	193700	210951810	13390	13390	13390	13390	0
27	20240329	193600	210951810	13390	13390	13390	13390	0
28	20240329	193500	210951810	13390	13390	13390	13390	0
29	20240329	193400	210951810	13390	13390	13390	13390	0
30	20240329	193300	210951810	13390	13390	13390	13390	0
31	20240329	193200	210951810	13390	13390	13390	13390	0
32	20240329	193100	210951810	13390	13390	13390	13390	143
33	20240329	193000	210951810	13390	13390	13390	13390	0
34	20240329	192900	210951810	13390	13390	13390	13390	0
35	20240329	192800	210951810	13390	13390	13390	13390	0
36	20240329	192700	210951810	13390	13390	13390	13390	0
37	20240329	192600	210951810	13390	13390	13390	13390	0
38	20240329	192500	210951810	13390	13390	13390	13390	0
39	20240329	192400	210951810	13390	13390	13390	13390	0
40	20240329	192300	210951810	13390	13390	13390	13390	0
41	20240329	192200	210951810	13390	13390	13390	13390	0
42	20240329	192100	210951810	13390	13390	13390	13390	0
43	20240329	192000	210951810	13390	13390	13390	13390	0
44	20240329	191900	210951810	13390	13390	13390	13390	0
45	20240329	191800	210951810	13390	13390	13390	13390	0
46	20240329	191700	210951810	13390	13390	13390	13390	0
47	20240329	191600	210951810	13390	13390	13390	13390	0
48	20240329	191500	210951810	13390	13390	13390	13390	0
49	20240329	191400	210951810	13390	13390	13390	13390	0
50	20240329	191300	210951810	13390	13390	13390	13390	0
51	20240329	191200	210951810	13390	13390	13390	13390	0
52	20240329	191100	210951810	13390	13390	13390	13390	0
53	20240329	191000	210951810	13390	13390	13390	13390	0
54	20240329	190900	210951810	13390	13390	13390	13390	0
55	20240329	190800	210951810	13390	13390	13390	13390	0
56	20240329	190700	210951810	13390	13390	13390	13390	0
57	20240329	190600	210951810	13390	13390	13390	13390	0
58	20240329	190500	210951810	13390	13390	13390	13390	0
59	20240329	190400	210951810	13390	13390	13390	13390	0
60	20240329	190300	210951810	13390	13390	13390	13390	0
61	20240329	190200	210951810	13390	13390	13390	13390	0
62	20240329	190100	210951810	13390	13390	13390	13390	143
63	20240329	190000	210951810	13390	13390	13390	13390	0
64	20240329	185900	210951810	13390	13390	13390	13390	0
65	20240329	185800	210951810	13390	13390	13390	13390	0
66	20240329	185700	210951810	13390	13390	13390	13390	0
67	20240329	185600	210951810	13390	13390	13390	13390	0
68	20240329	185500	210951810	13390	13390	13390	13390	0
69	20240329	185400	210951810	13390	13390	13390	13390	0
70	20240329	185300	210951810	13390	13390	13390	13390	0
71	20240329	185200	210951810	13390	13390	13390	13390	0
72	20240329	185100	210951810	13390	13390	13390	13390	0
73	20240329	185000	210951810	13390	13390	13390	13390	0
74	20240329	184900	210951810	13390	13390	13390	13390	0
75	20240329	184800	210951810	13390	13390	13390	13390	0
76	20240329	184700	210951810	13390	13390	13390	13390	0
77	20240329	184600	210951810	13390	13390	13390	13390	0
78	20240329	184500	210951810	13390	13390	13390	13390	0
79	20240329	184400	210951810	13390	13390	13390	13390	0
80	20240329	184300	210951810	13390	13390	13390	13390	0
81	20240329	184200	210951810	13390	13390	13390	13390	0
82	20240329	184100	210951810	13390	13390	13390	13390	0
83	20240329	184000	210951810	13390	13390	13390	13390	0
84	20240329	183900	210951810	13390	13390	13390	13390	0
85	20240329	183800	210951810	13390	13390	13390	13390	0
86	20240329	183700	210951810	13390	13390	13390	13390	0
87	20240329	183600	210951810	13390	13390	13390	13390	0
88	20240329	183500	210951810	13390	13390	13390	13390	0
89	20240329	183400	210951810	13390	13390	13390	13390	0
90	20240329	183300	210951810	13390	13390	13390	13390	0
91	20240329	183200	210951810	13390	13390	13390	13390	0
92	20240329	183100	210951810	13390	13390	13390	13390	143
93	20240329	183000	210951810	13390	13390	13390	13390	0
94	20240329	182900	210951810	13390	13390	13390	13390	0
95	20240329	182800	210951810	13390	13390	13390	13390	0
96	20240329	182700	210951810	13390	13390	13390	13390	0
97	20240329	182600	210951810	13390	13390	13390	13390	0
98	20240329	182500	210951810	13390	13390	13390	13390	0
99	20240329	182400	210951810	13390	13390	13390	13390	0
100	20240329	182300	210951810	13390	13390	13390	13390	0
101	20240329	182200	210951810	13390	13390	13390	13390	0
102	20240329	182100	210951810	13390	13390	13390	13390	0
103	20240329	182000	210951810	13390	13390	13390	13390	0
104	20240329	181900	210951810	13390	13390	13390	13390	0
105	20240329	181800	210951810	13390	13390	13390	13390	0
106	20240329	181700	210951810	13390	13390	13390	13390	0
107	20240329	181600	210951810	13390	13390	13390	13390	0
108	20240329	181500	210951810	13390	13390	13390	13390	0
109	20240329	181400	210951810	13390	13390	13390	13390	0
110	20240329	181300	210951810	13390	13390	13390	13390	0
111	20240329	181200	210951810	13390	13390	13390	13390	0
112	20240329	181100	210951810	13390	13390	13390	13390	0
113	20240329	181000	210951810	13390	13390	13390	13390	0
114	20240329	180900	210951810	13390	13390	13390	13390	0
115	20240329	180800	210951810	13390	13390	13390	13390	0
116	20240329	180700	210951810	13390	13390	13390	13390	0
117	20240329	180600	210951810	13390	13390	13390	13390	0
118	20240329	180500	210951810	13390	13390	13390	13390	0
119	20240329	180400	210951810	13390	13390	13390	13390	0
120	20240329	180300	210951810	13390	13390	13390	13390	0
121	20240329	180200	210951810	13390	13390	13390	13390	0
122	20240329	180100	210951810	13390	13390	13390	13390	143
123	20240329	180000	210951810	13390	13390	13390	13390	0
124	20240329	175900	210951810	13390	13390	13390	13390	0
125	20240329	175800	210951810	13390	13390	13390	13390	0
126	20240329	175700	210951810	13390	13390	13390	13390	0
127	20240329	175600	210951810	13390	13390	13390	13390	0
128	20240329	175500	210951810	13390	13390	13390	13390	0
129	20240329	175400	210951810	13390	13390	13390	13390	0
130	20240329	175300	210951810	13390	13390	13390	13390	0
131	20240329	175200	210951810	13390	13390	13390	13390	0
132	20240329	175100	210951810	13390	13390	13390	13390	0
133	20240329	175000	210951810	13390	13390	13390	13390	0
134	20240329	174900	210951810	13390	13390	13390	13390	0
135	20240329	174800	210951810	13390	13390	13390	13390	0
136	20240329	174700	210951810	13390	13390	13390	13390	0
137	20240329	174600	210951810	13390	13390	13390	13390	0
138	20240329	174500	210951810	13390	13390	13390	13390	0
139	20240329	174400	210951810	13390	13390	13390	13390	0
140	20240329	174300	210951810	13390	13390	13390	13390	0
141	20240329	174200	210951810	13390	13390	13390	13390	0
142	20240329	174100	210951810	13390	13390	13390	13390	0
143	20240329	174000	210951810	13390	13390	13390	13390	0
144	20240329	173900	210951810	13390	13390	13390	13390	0
145	20240329	173800	210951810	13390	13390	13390	13390	0
146	20240329	173700	210951810	13390	13390	13390	13390	0
147	20240329	173600	210951810	13390	13390	13390	13390	0
148	20240329	173500	210951810	13390	13390	13390	13390	0
149	20240329	173400	210951810	13390	13390	13390	13390	0
150	20240329	173300	210951810	13390	13390	13390	13390	0
151	20240329	173200	210951810	13390	13390	13390	13390	0
152	20240329	173100	210951810	13390	13390	13390	13390	143
153	20240329	173000	210951810	13390	13390	13390	13390	0
154	20240329	172900	210951810	13390	13390	13390	13390	0
155	20240329	172800	210951810	13390	13390	13390	13390	0
156	20240329	172700	210951810	13390	13390	13390	13390	0
157	20240329	172600	210951810	13390	13390	13390	13390	0
158	20240329	172500	210951810	13390	13390	13390	13390	0
159	20240329	172400	210951810	13390	13390	13390	13390	0
160	20240329	172300	210951810	13390	13390	13390	13390	0
161	20240329	172200	210951810	13390	13390	13390	13390	0
162	20240329	172100	210951810	13390	13390	13390	13390	0
163	20240329	172000	210951810	13390	13390	13390	13390	0
164	20240329	171900	210951810	13390	13390	13390	13390	0
165	20240329	171800	210951810	13390	13390	13390	13390	0
166	20240329	171700	210951810	13390	13390	13390	13390	0
167	20240329	171600	210951810	13390	13390	13390	13390	0
168	20240329	171500	210951810	13390	13390	13390	13390	0
169	20240329	171400	210951810	13390	13390	13390	13390	0
170	20240329	171300	210951810	13390	13390	13390	13390	0
171	20240329	171200	210951810	13390	13390	13390	13390	0
172	20240329	171100	210951810	13390	13390	13390	13390	0
173	20240329	171000	210951810	13390	13390	13390	13390	0
174	20240329	170900	210951810	13390	13390	13390	13390	0
175	20240329	170800	210951810	13390	13390	13390	13390	0
176	20240329	170700	210951810	13390	13390	13390	13390	0
177	20240329	170600	210951810	13390	13390	13390	13390	0
178	20240329	170500	210951810	13390	13390	13390	13390	0
179	20240329	170400	210951810	13390	13390	13390	13390	0
180	20240329	170300	210951810	13390	13390	13390	13390	0
181	20240329	170200	210951810	13390	13390	13390	13390	0
182	20240329	170100	210951810	13390	13390	13390	13390	143
183	20240329	170000	210951810	13390	13390	13390	13390	0
184	20240329	165900	210951810	13390	13390	13390	13390	0
185	20240329	165800	210951810	13390	13390	13390	13390	0
186	20240329	165700	210951810	13390	13390	13390	13390	0
187	20240329	165600	210951810	13390	13390	13390	13390	0
188	20240329	165500	210951810	13390	13390	13390	13390	0
189	20240329	165400	210951810	13390	13390	13390	13390	0
190	20240329	165300	210951810	13390	13390	13390	13390	0
191	20240329	165200	210951810	13390	13390	13390	13390	0
192	20240329	165100	210951810	13390	13390	13390	13390	0
193	20240329	165000	210951810	13390	13390	13390	13390	0
194	20240329	164900	210951810	13390	13390	13390	13390	0
195	20240329	164800	210951810	13390	13390	13390	13390	0
196	20240329	164700	210951810	13390	13390	13390	13390	0
197	20240329	164600	210951810	13390	13390	13390	13390	0
198	20240329	164500	210951810	13390	13390	13390	13390	0
199	20240329	164400	210951810	13390	13390	13390	13390	0
200	20240329	164300	210951810	13390	13390	13390	13390	0
201	20240329	164200	210951810	13390	13390	13390	13390	0
202	20240329	164100	210951810	13390	13390	13390	13390	0
203	20240329	164000	210951810	13390	13390	13390	13390	0
204	20240329	163900	210951810	13390	13390	13390	13390	0
205	20240329	163800	210951810	13390	13390	13390	13390	0
206	20240329	163700	210951810	13390	13390	13390	13390	0
207	20240329	163600	210951810	13390	13390	13390	13390	0
208	20240329	163500	210951810	13390	13390	13390	13390	0
209	20240329	163400	210951810	13390	13390	13390	13390	0
210	20240329	163300	210951810	13390	13390	13390	13390	0
211	20240329	163200	210951810	13390	13390	13390	13390	0
212	20240329	163100	210951810	13390	13390	13390	13390	143
213	20240329	163000	210951810	13390	13390	13390	13390	0
214	20240329	162900	210951810	13390	13390	13390	13390	0
215	20240329	162800	210951810	13390	13390	13390	13390	0
216	20240329	162700	210951810	13390	13390	13390	13390	0
217	20240329	162600	210951810	13390	13390	13390	13390	0
218	20240329	162500	210951810	13390	13390	13390	13390	0
219	20240329	162400	210951810	13390	13390	13390	13390	0
220	20240329	162300	210951810	13390	13390	13390	13390	0
221	20240329	162200	210951810	13390	13390	13390	13390	0
222	20240329	162100	210951810	13390	13390	13390	13390	0
223	20240329	162000	210951810	13390	13390	13390	13390	0
224	20240329	161900	210951810	13390	13390	13390	13390	0
225	20240329	161800	210951810	13390	13390	13390	13390	0
226	20240329	161700	210951810	13390	13390	13390	13390	0
227	20240329	161600	210951810	13390	13390	13390	13390	0
228	20240329	161500	210951810	13390	13390	13390	13390	0
229	20240329	161400	210951810	13390	13390	13390	13390	0
230	20240329	161300	210951810	13390	13390	13390	13390	0
231	20240329	161200	210951810	13390	13390	13390	13390	0
232	20240329	161100	210951810	13390	13390	13390	13390	0
233	20240329	161000	210951810	13390	13390	13390	13390	0
234	20240329	160900	210951810	13390	13390	13390	13390	0
235	20240329	160800	210951810	13390	13390	13390	13390	0
236	20240329	160700	210951810	13390	13390	13390	13390	0
237	20240329	160600	210951810	13390	13390	13390	13390	0
238	20240329	160500	210951810	13390	13390	13390	13390	0
239	20240329	160400	210951810	13390	13390	13390	13390	0
240	20240329	160300	210951810	13390	13390	13390	13390	0
241	20240329	160200	210951810	13390	13390	13390	13390	0
242	20240329	160100	210951810	13390	13390	13390	13390	143
243	20240329	160000	210951810	13390	13390	13390	13390	0
244	20240329	155900	210951810	13390	13390	13390	13390	0
245	20240329	155800	210951810	13390	13390	13390	13390	0
246	20240329	155700	210951810	13390	13390	13390	13390	0
247	20240329	155600	210951810	13390	13390	13390	13390	0
248	20240329	155500	210951810	13390	13390	13390	13390	0
249	20240329	155400	210951810	13390	13390	13390	13390	0
250	20240329	155300	210951810	13390	13390	13390	13390	0
251	20240329	155200	210951810	13390	13390	13390	13390	0
252	20240329	155100	210951810	13390	13390	13390	13390	0
253	20240329	155000	210951810	13390	13390	13390	13390	0
254	20240329	154900	210951810	13390	13390	13390	13390	0
255	20240329	154800	210951810	13390	13390	13390	13390	0
256	20240329	154700	210951810	13390	13390	13390	13390	0
257	20240329	154600	210951810	13390	13390	13390	13390	0
258	20240329	154500	210951810	13390	13390	13390	13390	0
259	20240329	154400	210951810	13390	13390	13390	13390	0
260	20240329	154300	210951810	13390	13390	13390	13390	0
261	20240329	154200	210951810	13390	13390	13390	13390	0
262	20240329	154100	210951810	13390	13390	13390	13390	0
263	20240329	154000	210951810	13390	13390	13390	13390	0
264	20240329	153900	210951810	13390	13390	13390	13390	0
265	20240329	153800	210951810	13390	13390	13390	13390	0
266	20240329	153700	210951810	13390	13390	13390	13390	0
267	20240329	153600	210951810	13390	13390	13390	13390	0
268	20240329	153500	210951810	13390	13390	13390	13390	0
269	20240329	153400	210951810	13390	13390	13390	13390	0
270	20240329	153300	210951810	13390	13390	13390	13390	0
271	20240329	153200	210951810	13390	13390	13390	13390	0
272	20240329	153100	210951810	13390	13390	13390	13390	143
273	20240329	153000	210951810	13390	13390	13390	13390	143
274	20240329	152900	209037040	13490	13490	13490	13490	0
275	20240329	152800	209037040	13490	13490	13490	13490	0
276	20240329	152700	209037040	13490	13490	13490	13490	0
277	20240329	152600	209037040	13490	13490	13490	13490	0
278	20240329	152500	209037040	13490	13490	13490	13490	0
279	20240329	152400	209037040	13490	13490	13490	13490	0
280	20240329	152300	209037040	13490	13490	13490	13490	0
281	20240329	152200	209037040	13490	13490	13490	13490	0
282	20240329	152100	209037040	13490	13490	13490	13490	0
283	20240329	152000	209037040	13490	13490	13490	13490	0
284	20240329	151900	209037040	13490	13440	13490	13440	10
285	20240329	151800	208902190	13400	13390	13400	13390	55
286	20240329	151700	208165350	13390	13390	13390	13390	27
287	20240329	151600	207803820	13390	13430	13430	13390	66
288	20240329	151500	206919420	13490	13490	13490	13490	0
289	20240329	151400	206919420	13490	13490	13490	13490	0
290	20240329	151300	206919420	13490	13460	13490	13460	38
291	20240329	151200	206407350	13480	13450	13480	13450	15
292	20240329	151100	206205400	13480	13430	13480	13430	25
293	20240329	151000	205869010	13390	13390	13390	13390	2
294	20240329	150900	205842230	13490	13450	13490	13450	15
295	20240329	150800	205640260	13470	13390	13470	13390	38
296	20240329	150700	205130250	13400	13380	13400	13380	262
297	20240329	150600	201624110	13390	13380	13390	13380	13
298	20240329	150500	201450130	13390	13390	13390	13380	309
299	20240329	150400	197315670	13390	13390	13390	13380	13
300	20240329	150300	197141690	13400	13400	13400	13380	46
301	20240329	150200	196525490	13400	13400	13400	13400	25
302	20240329	150100	196190490	13400	13420	13420	13400	6
303	20240329	150000	196110060	13490	13490	13490	13490	0
304	20240329	145900	196110060	13490	13490	13490	13490	0
305	20240329	145800	196110060	13490	13430	13490	13430	38
306	20240329	145700	195598510	13480	13480	13480	13480	0
307	20240329	145600	195598510	13480	13430	13480	13430	100
308	20240329	145500	194251440	13480	13480	13480	13480	0
309	20240329	145400	194251440	13480	13400	13480	13400	38
310	20240329	145300	193740990	13390	13400	13400	13390	13
311	20240329	145200	193566830	13400	13400	13400	13400	18
312	20240329	145100	193325630	13400	13390	13400	13390	8
313	20240329	145000	193218470	13400	13400	13400	13400	9
314	20240329	144900	193097870	13400	13380	13400	13380	18
315	20240329	144800	192856890	13400	13390	13400	13390	12
316	20240329	144700	192696170	13390	13380	13390	13380	64
317	20240329	144600	191839260	13390	13380	13390	13380	54
318	20240329	144500	191116240	13390	13390	13390	13380	36
319	20240329	144400	190634380	13390	13390	13390	13390	11
320	20240329	144300	190487090	13390	13390	13390	13380	19
321	20240329	144200	190232720	13390	13390	13390	13390	8
322	20240329	144100	190125600	13390	13390	13390	13390	5
323	20240329	144000	190058650	13390	13380	13390	13380	48
324	20240329	143900	189416220	13390	13390	13390	13390	21
325	20240329	143800	189135030	13390	13390	13390	13390	18
326	20240329	143700	188894010	13390	13390	13390	13390	9
327	20240329	143600	188773500	13390	13390	13390	13390	21
328	20240329	143500	188492310	13400	13390	13400	13390	10
329	20240329	143400	188358400	13390	13390	13390	13390	18
330	20240329	143300	188117380	13390	13390	13390	13390	9
331	20240329	143200	187996870	13390	13390	13390	13390	36
332	20240329	143100	187514830	13390	13380	13390	13380	8
333	20240329	143000	187407780	13380	13380	13380	13380	19
334	20240329	142900	187153560	13390	13380	13390	13380	10
335	20240329	142800	187019710	13380	13380	13380	13380	21
336	20240329	142700	186738730	13380	13380	13380	13380	10
337	20240329	142600	186604930	13380	13380	13380	13380	122
338	20240329	142500	184972570	13380	13380	13380	13380	8
339	20240329	142400	184865530	13380	13380	13380	13380	17
340	20240329	142300	184638070	13380	13380	13380	13370	532
341	20240329	142200	177519950	13370	13370	13370	13370	8
342	20240329	142100	177412990	13370	13380	13380	13370	39
343	20240329	142000	176891360	13370	13370	13370	13370	13
344	20240329	141900	176717550	13370	13370	13370	13370	17
345	20240329	141800	176490260	13370	13380	13380	13370	32
346	20240329	141700	176062220	13370	13380	13380	13370	21
347	20240329	141600	175781420	13370	13380	13380	13370	437
348	20240329	141500	169934440	13380	13380	13390	13380	93
349	20240329	141400	168690000	13380	13380	13380	13380	9
350	20240329	141300	168569580	13380	13380	13380	13380	17
351	20240329	141200	168342120	13380	13380	13380	13380	12
352	20240329	141100	168181560	13380	13380	13380	13380	13
353	20240329	141000	168007620	13390	13390	13390	13380	12
354	20240329	140900	167846980	13380	13380	13380	13380	18
355	20240329	140800	167606140	13380	13380	13380	13380	8
356	20240329	140700	167499100	13380	13380	13380	13380	13
357	20240329	140600	167325160	13380	13380	13380	13380	9
358	20240329	140500	167204740	13380	13380	13380	13380	80
359	20240329	140400	166134340	13380	13380	13390	13380	17
360	20240329	140300	165906870	13380	13380	13380	13380	10
361	20240329	140200	165773070	13390	13390	13390	13390	323
362	20240329	140100	161448100	13480	13480	13480	13480	0
363	20240329	140000	161448100	13480	13410	13480	13410	38
364	20240329	135900	160937240	13400	13400	13400	13400	10
365	20240329	135800	160803240	13490	13490	13490	13490	0
366	20240329	135700	160803240	13490	13490	13490	13490	0
367	20240329	135600	160803240	13490	13440	13490	13440	38
368	20240329	135500	160291510	13490	13490	13490	13490	0
369	20240329	135400	160291510	13490	13460	13490	13460	20
370	20240329	135300	160022120	13490	13470	13490	13470	10
371	20240329	135200	159887340	13490	13490	13490	13460	29
372	20240329	135100	159496480	13490	13400	13490	13400	45
373	20240329	135000	158891240	13400	13390	13400	13390	27
374	20240329	134900	158529630	13390	13390	13390	13390	10
375	20240329	134800	158395730	13440	13390	13440	13390	32
376	20240329	134700	157966640	13460	13460	13460	13460	0
377	20240329	134600	157966640	13460	13430	13460	13430	38
378	20240329	134500	157455840	13490	13490	13490	13490	0
379	20240329	134400	157455840	13490	13470	13490	13470	36
380	20240329	134300	156970570	13390	13390	13490	13380	64
381	20240329	134200	156111510	13380	13380	13380	13380	15
382	20240329	134100	155910810	13380	13390	13390	13380	23
383	20240329	134000	155602970	13390	13390	13390	13390	1
384	20240329	133900	155589580	13420	13420	13420	13420	2
385	20240329	133800	155562740	13470	13470	13470	13470	0
386	20240329	133700	155562740	13470	13390	13470	13390	228
387	20240329	133600	152508080	13390	13390	13390	13390	12
388	20240329	133500	152347400	13470	13450	13470	13450	38
389	20240329	133400	151835830	13470	13430	13470	13430	38
390	20240329	133300	151324730	13400	13400	13400	13400	48
391	20240329	133200	150681530	13400	13390	13400	13390	8
392	20240329	133100	150574360	13390	13390	13390	13390	0
393	20240329	133000	150574360	13390	13400	13400	13390	385
394	20240329	132900	145415690	13380	13380	13380	13380	0
395	20240329	132800	145415690	13380	13380	13380	13380	0
396	20240329	132700	145415690	13380	13380	13380	13380	137
397	20240329	132600	143582630	13390	13400	13400	13390	301
398	20240329	132500	139550420	13390	13390	13390	13390	0
399	20240329	132400	139550420	13390	13390	13390	13390	0
400	20240329	132300	139550420	13390	13390	13390	13390	0
401	20240329	132200	139550420	13390	13480	13480	13390	264
402	20240329	132100	136006460	13480	13480	13480	13480	0
403	20240329	132000	136006460	13480	13480	13480	13480	0
404	20240329	131900	136006460	13480	13480	13480	13480	1
405	20240329	131800	135992980	13490	13490	13490	13490	0
406	20240329	131700	135992980	13490	13490	13490	13490	0
407	20240329	131600	135992980	13490	13490	13490	13490	0
408	20240329	131500	135992980	13490	13490	13490	13490	0
409	20240329	131400	135992980	13490	13490	13490	13490	0
410	20240329	131300	135992980	13490	13490	13490	13490	0
411	20240329	131200	135992980	13490	13490	13490	13490	0
412	20240329	131100	135992980	13490	13490	13490	13490	0
413	20240329	131000	135992980	13490	13490	13490	13490	0
414	20240329	130900	135992980	13490	13490	13490	13490	0
415	20240329	130800	135992980	13490	13490	13490	13490	0
416	20240329	130700	135992980	13490	13490	13490	13490	0
417	20240329	130600	135992980	13490	13490	13490	13490	0
418	20240329	130500	135992980	13490	13490	13490	13490	0
419	20240329	130400	135992980	13490	13490	13490	13490	0
420	20240329	130300	135992980	13490	13490	13490	13490	0
421	20240329	130200	135992980	13490	13490	13490	13490	0
422	20240329	130100	135992980	13490	13490	13490	13490	0
423	20240329	130000	135992980	13490	13490	13490	13490	0
424	20240329	125900	135992980	13490	13490	13490	13490	0
425	20240329	125800	135992980	13490	13490	13490	13490	54
426	20240329	125700	135264520	13500	13500	13500	13500	38
427	20240329	125600	134751520	13500	13500	13500	13500	0
428	20240329	125500	134751520	13500	13490	13500	13490	453
429	20240329	125400	128637770	13490	13490	13490	13490	0
430	20240329	125300	128637770	13490	13490	13490	13490	98
431	20240329	125200	127315750	13500	13500	13500	13500	0
432	20240329	125100	127315750	13500	13500	13500	13500	0
433	20240329	125000	127315750	13500	13500	13500	13500	0
434	20240329	124900	127315750	13500	13500	13500	13500	0
435	20240329	124800	127315750	13500	13390	13500	13390	101
436	20240329	124700	125963250	13380	13380	13380	13380	0
437	20240329	124600	125963250	13380	13380	13380	13380	0
438	20240329	124500	125963250	13380	13380	13380	13380	0
439	20240329	124400	125963250	13380	13380	13380	13380	0
440	20240329	124300	125963250	13380	13410	13410	13380	500
441	20240329	124200	119266680	13500	13500	13500	13500	0
442	20240329	124100	119266680	13500	13500	13500	13500	1
443	20240329	124000	119253180	13500	13410	13500	13410	120
444	20240329	123900	117640940	13410	13410	13410	13410	0
445	20240329	123800	117640940	13410	13410	13410	13410	44
446	20240329	123700	117050900	13410	13410	13410	13410	0
447	20240329	123600	117050900	13410	13430	13430	13410	52
448	20240329	123500	116352580	13430	13430	13430	13430	0
449	20240329	123400	116352580	13430	13430	13430	13430	4
450	20240329	123300	116298860	13430	13430	13430	13430	0
451	20240329	123200	116298860	13430	13430	13430	13430	0
452	20240329	123100	116298860	13430	13430	13430	13430	10
453	20240329	123000	116164560	13420	13420	13420	13420	0
454	20240329	122900	116164560	13420	13420	13420	13420	0
455	20240329	122800	116164560	13420	13420	13420	13420	0
456	20240329	122700	116164560	13420	13420	13420	13420	14
457	20240329	122600	115976680	13400	13400	13400	13400	32
458	20240329	122500	115547880	13400	13400	13400	13400	0
459	20240329	122400	115547880	13400	13400	13400	13400	0
460	20240329	122300	115547880	13400	13400	13400	13400	0
461	20240329	122200	115547880	13400	13400	13400	13400	0
462	20240329	122100	115547880	13400	13400	13400	13400	0
463	20240329	122000	115547880	13400	13400	13400	13400	0
464	20240329	121900	115547880	13400	13400	13400	13400	0
465	20240329	121800	115547880	13400	13400	13400	13400	0
466	20240329	121700	115547880	13400	13400	13400	13400	0
467	20240329	121600	115547880	13400	13400	13400	13400	95
468	20240329	121500	114274880	13400	13400	13400	13400	2
469	20240329	121400	114248080	13390	13390	13390	13390	2
470	20240329	121300	114221300	13400	13410	13410	13390	501
471	20240329	121200	107505860	13420	13420	13420	13420	2
472	20240329	121100	107479020	13420	13410	13420	13410	41
473	20240329	121000	106929010	13410	13410	13410	13410	3
474	20240329	120900	106888780	13420	13420	13420	13420	0
475	20240329	120800	106888780	13420	13420	13420	13420	100
476	20240329	120700	105546780	13420	13420	13420	13420	0
477	20240329	120600	105546780	13420	13420	13420	13420	10
478	20240329	120500	105412580	13420	13420	13420	13420	0
479	20240329	120400	105412580	13420	13420	13420	13420	0
480	20240329	120300	105412580	13420	13430	13430	13420	210
481	20240329	120200	102594350	13430	13430	13430	13430	0
482	20240329	120100	102594350	13430	13430	13430	13430	119
483	20240329	120000	100996180	13430	13430	13430	13430	0
484	20240329	115900	100996180	13430	13430	13430	13430	35
485	20240329	115800	100526130	13440	13440	13440	13440	22
486	20240329	115700	100230450	13440	13440	13440	13440	0
487	20240329	115600	100230450	13440	13440	13440	13440	0
488	20240329	115500	100230450	13440	13440	13440	13440	1
489	20240329	115400	100217010	13440	13450	13450	13440	255
490	20240329	115300	96789800	13450	13440	13450	13440	5
491	20240329	115200	96722560	13450	13450	13450	13450	0
492	20240329	115100	96722560	13450	13450	13450	13450	0
493	20240329	115000	96722560	13450	13450	13450	13450	0
494	20240329	114900	96722560	13450	13450	13450	13450	0
495	20240329	114800	96722560	13450	13450	13450	13450	0
496	20240329	114700	96722560	13450	13450	13450	13450	26
497	20240329	114600	96372860	13460	13460	13460	13460	116
498	20240329	114500	94811500	13470	13480	13480	13470	13
499	20240329	114400	94636290	13480	13480	13480	13480	0
500	20240329	114300	94636290	13480	13480	13480	13480	0
501	20240329	114200	94636290	13480	13480	13480	13480	1
502	20240329	114100	94622810	13460	13460	13460	13460	0
503	20240329	114000	94622810	13460	13460	13460	13460	0
504	20240329	113900	94622810	13460	13460	13460	13460	0
505	20240329	113800	94622810	13460	13460	13460	13460	0
506	20240329	113700	94622810	13460	13460	13460	13460	0
507	20240329	113600	94622810	13460	13460	13460	13460	0
508	20240329	113500	94622810	13460	13460	13460	13460	0
509	20240329	113400	94622810	13460	13460	13460	13460	0
510	20240329	113300	94622810	13460	13460	13460	13460	0
511	20240329	113200	94622810	13460	13460	13460	13460	20
512	20240329	113100	94353610	13470	13470	13470	13470	0
513	20240329	113000	94353610	13470	13470	13470	13470	0
514	20240329	112900	94353610	13470	13470	13470	13470	0
515	20240329	112800	94353610	13470	13470	13470	13470	9
516	20240329	112700	94232380	13470	13470	13470	13470	0
517	20240329	112600	94232380	13470	13470	13470	13470	0
518	20240329	112500	94232380	13470	13470	13470	13470	0
519	20240329	112400	94232380	13470	13470	13470	13470	0
520	20240329	112300	94232380	13470	13470	13470	13470	2
521	20240329	112200	94205440	13440	13440	13440	13440	0
522	20240329	112100	94205440	13440	13480	13480	13440	325
523	20240329	112000	89830840	13520	13520	13520	13520	0
524	20240329	111900	89830840	13520	13520	13520	13520	0
525	20240329	111800	89830840	13520	13520	13520	13520	0
526	20240329	111700	89830840	13520	13520	13520	13520	0
527	20240329	111600	89830840	13520	13520	13520	13520	0
528	20240329	111500	89830840	13520	13510	13520	13500	487
529	20240329	111400	83256220	13510	13510	13510	13510	0
530	20240329	111300	83256220	13510	13510	13510	13510	0
531	20240329	111200	83256220	13510	13510	13510	13510	10
532	20240329	111100	83121120	13510	13510	13510	13510	0
533	20240329	111000	83121120	13510	13510	13510	13510	0
534	20240329	110900	83121120	13510	13520	13520	13510	400
535	20240329	110800	77715850	13530	13540	13540	13530	627
536	20240329	110700	69232480	13530	13540	13540	13530	217
537	20240329	110600	66295300	13550	13550	13550	13550	52
538	20240329	110500	65590700	13550	13550	13550	13550	0
539	20240329	110400	65590700	13550	13550	13550	13550	0
540	20240329	110300	65590700	13550	13560	13560	13550	449
541	20240329	110200	59506240	13580	13580	13580	13580	0
542	20240329	110100	59506240	13580	13580	13580	13580	0
543	20240329	110000	59506240	13580	13590	13590	13580	118
544	20240329	105900	57903620	13600	13600	13600	13600	0
545	20240329	105800	57903620	13600	13600	13600	13600	0
546	20240329	105700	57903620	13600	13600	13600	13600	293
547	20240329	105600	53918820	13600	13600	13600	13600	0
548	20240329	105500	53918820	13600	13600	13600	13600	0
549	20240329	105400	53918820	13600	13600	13600	13600	0
550	20240329	105300	53918820	13600	13600	13600	13600	10
551	20240329	105200	53782820	13700	13700	13700	13700	0
552	20240329	105100	53782820	13700	13650	13700	13650	37
553	20240329	105000	53277090	13600	13600	13600	13600	0
554	20240329	104900	53277090	13600	13600	13600	13600	46
555	20240329	104800	52651490	13650	13650	13650	13650	0
556	20240329	104700	52651490	13650	13650	13650	13650	0
557	20240329	104600	52651490	13650	13650	13650	13650	7
558	20240329	104500	52555940	13600	13600	13600	13600	0
559	20240329	104400	52555940	13600	13600	13600	13600	0
560	20240329	104300	52555940	13600	13600	13600	13600	0
561	20240329	104200	52555940	13600	13600	13600	13600	1
562	20240329	104100	52542340	13640	13640	13640	13640	0
563	20240329	104000	52542340	13640	13640	13640	13640	1
564	20240329	103900	52528700	13600	13630	13630	13600	301
565	20240329	103800	48433350	13620	13620	13620	13620	0
566	20240329	103700	48433350	13620	13620	13620	13620	0
567	20240329	103600	48433350	13620	13620	13620	13620	0
568	20240329	103500	48433350	13620	13620	13620	13620	0
569	20240329	103400	48433350	13620	13620	13620	13620	0
570	20240329	103300	48433350	13620	13620	13620	13620	0
571	20240329	103200	48433350	13620	13620	13620	13620	1
572	20240329	103100	48419730	13620	13620	13620	13620	0
573	20240329	103000	48419730	13620	13620	13620	13620	16
574	20240329	102900	48201810	13610	13610	13610	13610	0
575	20240329	102800	48201810	13610	13630	13630	13610	134
576	20240329	102700	46377760	13620	13620	13620	13620	0
577	20240329	102600	46377760	13620	13620	13620	13620	0
578	20240329	102500	46377760	13620	13620	13620	13620	0
579	20240329	102400	46377760	13620	13620	13620	13620	0
580	20240329	102300	46377760	13620	13620	13620	13620	49
581	20240329	102200	45710380	13710	13710	13710	13710	7
582	20240329	102100	45614410	13620	13620	13620	13620	1
583	20240329	102000	45600790	13620	13620	13620	13620	1
584	20240329	101900	45587170	13710	13710	13710	13710	0
585	20240329	101800	45587170	13710	13710	13710	13710	2
586	20240329	101700	45559750	13710	13710	13710	13710	0
587	20240329	101600	45559750	13710	13710	13710	13710	1
588	20240329	101500	45546040	13630	13630	13630	13630	0
589	20240329	101400	45546040	13630	13630	13630	13630	18
590	20240329	101300	45300700	13630	13630	13630	13630	0
591	20240329	101200	45300700	13630	13630	13630	13630	0
592	20240329	101100	45300700	13630	13630	13630	13630	0
593	20240329	101000	45300700	13630	13630	13630	13630	100
594	20240329	100900	43937700	13630	13710	13720	13630	31
595	20240329	100800	43512570	13720	13720	13720	13720	0
596	20240329	100700	43512570	13720	13720	13720	13720	0
597	20240329	100600	43512570	13720	13720	13720	13720	1
598	20240329	100500	43498850	13720	13720	13720	13720	0
599	20240329	100400	43498850	13720	13710	13720	13710	5
600	20240329	100300	43430260	13720	13720	13720	13720	0
601	20240329	100200	43430260	13720	13720	13720	13720	0
602	20240329	100100	43430260	13720	13610	13720	13610	10
603	20240329	100000	43293440	13690	13690	13690	13690	2
604	20240329	095900	43266060	13690	13700	13700	13690	4
605	20240329	095800	43211280	13720	13720	13720	13720	0
606	20240329	095700	43211280	13720	13720	13720	13720	1
607	20240329	095600	43197560	13720	13720	13720	13720	5
608	20240329	095500	43128960	13730	13730	13730	13730	0
609	20240329	095400	43128960	13730	13730	13730	13730	0
610	20240329	095300	43128960	13730	13730	13730	13730	0
611	20240329	095200	43128960	13730	13730	13730	13730	14
612	20240329	095100	42936740	13730	13730	13730	13730	0
613	20240329	095000	42936740	13730	13730	13730	13730	15
614	20240329	094900	42730790	13740	13740	13740	13740	0
615	20240329	094800	42730790	13740	13740	13740	13740	0
616	20240329	094700	42730790	13740	13740	13740	13740	0
617	20240329	094600	42730790	13740	13740	13740	13740	0
618	20240329	094500	42730790	13740	13720	13740	13720	37
619	20240329	094400	42222810	13720	13720	13720	13720	3
620	20240329	094300	42181650	13620	13620	13620	13620	0
621	20240329	094200	42181650	13620	13620	13620	13620	11
622	20240329	094100	42031830	13620	13620	13620	13620	0
623	20240329	094000	42031830	13620	13620	13620	13620	0
624	20240329	093900	42031830	13620	13620	13620	13620	0
625	20240329	093800	42031830	13620	13620	13620	13620	20
626	20240329	093700	41759430	13620	13620	13620	13620	0
627	20240329	093600	41759430	13620	13620	13620	13620	0
628	20240329	093500	41759430	13620	13620	13620	13620	1
629	20240329	093400	41745810	13700	13700	13700	13700	108
630	20240329	093300	40266210	13720	13720	13720	13720	0
631	20240329	093200	40266210	13720	13720	13720	13720	2
632	20240329	093100	40238770	13610	13610	13610	13610	1
633	20240329	093000	40225160	13720	13720	13720	13720	67
634	20240329	092900	39305920	13720	13720	13720	13720	0
635	20240329	092800	39305920	13720	13720	13720	13720	0
636	20240329	092700	39305920	13720	13620	13720	13620	38
637	20240329	092600	38785130	13620	13620	13620	13620	10
638	20240329	092500	38648930	13620	13620	13620	13620	5
639	20240329	092400	38580830	13720	13720	13720	13720	190
640	20240329	092300	35974030	13600	13610	13610	13600	50
641	20240329	092200	35293830	13650	13700	13700	13650	42
642	20240329	092100	34719030	13760	13760	13760	13760	1
643	20240329	092000	34705270	13660	13740	13760	13650	404
644	20240329	091900	29159400	13760	13760	13760	13760	0
645	20240329	091800	29159400	13760	13760	13760	13760	0
646	20240329	091700	29159400	13760	13650	13760	13650	531
647	20240329	091600	21863290	13650	13630	13650	13630	210
648	20240329	091500	18999790	13610	13610	13610	13610	311
649	20240329	091400	14767080	13610	13610	13610	13610	0
650	20240329	091300	14767080	13610	13600	13610	13600	87
651	20240329	091200	13583380	13500	13500	13500	13500	119
652	20240329	091100	11976880	13500	13410	13500	13410	443
653	20240329	091000	6036160	13410	13460	13460	13410	66
654	20240329	090900	5149150	13470	13470	13470	13470	1
655	20240329	090800	5135680	13470	13500	13500	13470	120
656	20240329	090700	3515710	13500	13610	13610	13500	4
657	20240329	090600	3461380	13500	13500	13500	13500	0
658	20240329	090500	3461380	13500	13500	13500	13500	0
659	20240329	090400	3461380	13500	13500	13500	13500	0
660	20240329	090300	3461380	13500	13500	13500	13500	8
661	20240329	090200	3353380	13500	13500	13500	13500	141
662	20240329	090100	1449880	13640	13670	13670	13500	76
663	20240329	090000	419430	13530	13530	13530	13530	31