KissMeData/143240/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	202000	262540760	17980	17980	17980	17980	243
3	20240325	201900	262540760	17980	17980	17980	17980	0
4	20240325	201800	262540760	17980	17980	17980	17980	0
5	20240325	201700	262540760	17980	17980	17980	17980	0
6	20240325	201600	262540760	17980	17980	17980	17980	0
7	20240325	201500	262540760	17980	17980	17980	17980	0
8	20240325	201400	262540760	17980	17980	17980	17980	0
9	20240325	201300	262540760	17980	17980	17980	17980	0
10	20240325	201200	262540760	17980	17980	17980	17980	0
11	20240325	201100	262540760	17980	17980	17980	17980	0
12	20240325	201000	262540760	17980	17980	17980	17980	0
13	20240325	200900	262540760	17980	17980	17980	17980	0
14	20240325	200800	262540760	17980	17980	17980	17980	0
15	20240325	200700	262540760	17980	17980	17980	17980	0
16	20240325	200600	262540760	17980	17980	17980	17980	0
17	20240325	200500	262540760	17980	17980	17980	17980	0
18	20240325	200400	262540760	17980	17980	17980	17980	0
19	20240325	200300	262540760	17980	17980	17980	17980	0
20	20240325	200200	262540760	17980	17980	17980	17980	0
21	20240325	200100	262540760	17980	17980	17980	17980	0
22	20240325	200000	262540760	17980	17980	17980	17980	0
23	20240325	195900	262540760	17980	17980	17980	17980	0
24	20240325	195800	262540760	17980	17980	17980	17980	0
25	20240325	195700	262540760	17980	17980	17980	17980	0
26	20240325	195600	262540760	17980	17980	17980	17980	0
27	20240325	195500	262540760	17980	17980	17980	17980	0
28	20240325	195400	262540760	17980	17980	17980	17980	0
29	20240325	195300	262540760	17980	17980	17980	17980	0
30	20240325	195200	262540760	17980	17980	17980	17980	0
31	20240325	195100	262540760	17980	17980	17980	17980	0
32	20240325	195000	262540760	17980	17980	17980	17980	243
33	20240325	194900	262540760	17980	17980	17980	17980	0
34	20240325	194800	262540760	17980	17980	17980	17980	0
35	20240325	194700	262540760	17980	17980	17980	17980	0
36	20240325	194600	262540760	17980	17980	17980	17980	0
37	20240325	194500	262540760	17980	17980	17980	17980	0
38	20240325	194400	262540760	17980	17980	17980	17980	0
39	20240325	194300	262540760	17980	17980	17980	17980	0
40	20240325	194200	262540760	17980	17980	17980	17980	0
41	20240325	194100	262540760	17980	17980	17980	17980	0
42	20240325	194000	262540760	17980	17980	17980	17980	0
43	20240325	193900	262540760	17980	17980	17980	17980	0
44	20240325	193800	262540760	17980	17980	17980	17980	0
45	20240325	193700	262540760	17980	17980	17980	17980	0
46	20240325	193600	262540760	17980	17980	17980	17980	0
47	20240325	193500	262540760	17980	17980	17980	17980	0
48	20240325	193400	262540760	17980	17980	17980	17980	0
49	20240325	193300	262540760	17980	17980	17980	17980	0
50	20240325	193200	262540760	17980	17980	17980	17980	0
51	20240325	193100	262540760	17980	17980	17980	17980	0
52	20240325	193000	262540760	17980	17980	17980	17980	0
53	20240325	192900	262540760	17980	17980	17980	17980	0
54	20240325	192800	262540760	17980	17980	17980	17980	0
55	20240325	192700	262540760	17980	17980	17980	17980	0
56	20240325	192600	262540760	17980	17980	17980	17980	0
57	20240325	192500	262540760	17980	17980	17980	17980	0
58	20240325	192400	262540760	17980	17980	17980	17980	0
59	20240325	192300	262540760	17980	17980	17980	17980	0
60	20240325	192200	262540760	17980	17980	17980	17980	0
61	20240325	192100	262540760	17980	17980	17980	17980	0
62	20240325	192000	262540760	17980	17980	17980	17980	243
63	20240325	191900	262540760	17980	17980	17980	17980	0
64	20240325	191800	262540760	17980	17980	17980	17980	0
65	20240325	191700	262540760	17980	17980	17980	17980	0
66	20240325	191600	262540760	17980	17980	17980	17980	0
67	20240325	191500	262540760	17980	17980	17980	17980	0
68	20240325	191400	262540760	17980	17980	17980	17980	0
69	20240325	191300	262540760	17980	17980	17980	17980	0
70	20240325	191200	262540760	17980	17980	17980	17980	0
71	20240325	191100	262540760	17980	17980	17980	17980	0
72	20240325	191000	262540760	17980	17980	17980	17980	0
73	20240325	190900	262540760	17980	17980	17980	17980	0
74	20240325	190800	262540760	17980	17980	17980	17980	0
75	20240325	190700	262540760	17980	17980	17980	17980	0
76	20240325	190600	262540760	17980	17980	17980	17980	0
77	20240325	190500	262540760	17980	17980	17980	17980	0
78	20240325	190400	262540760	17980	17980	17980	17980	0
79	20240325	190300	262540760	17980	17980	17980	17980	0
80	20240325	190200	262540760	17980	17980	17980	17980	0
81	20240325	190100	262540760	17980	17980	17980	17980	0
82	20240325	190000	262540760	17980	17980	17980	17980	0
83	20240325	185900	262540760	17980	17980	17980	17980	0
84	20240325	185800	262540760	17980	17980	17980	17980	0
85	20240325	185700	262540760	17980	17980	17980	17980	0
86	20240325	185600	262540760	17980	17980	17980	17980	0
87	20240325	185500	262540760	17980	17980	17980	17980	0
88	20240325	185400	262540760	17980	17980	17980	17980	0
89	20240325	185300	262540760	17980	17980	17980	17980	0
90	20240325	185200	262540760	17980	17980	17980	17980	0
91	20240325	185100	262540760	17980	17980	17980	17980	0
92	20240325	185000	262540760	17980	17980	17980	17980	243
93	20240325	184900	262540760	17980	17980	17980	17980	0
94	20240325	184800	262540760	17980	17980	17980	17980	0
95	20240325	184700	262540760	17980	17980	17980	17980	0
96	20240325	184600	262540760	17980	17980	17980	17980	0
97	20240325	184500	262540760	17980	17980	17980	17980	0
98	20240325	184400	262540760	17980	17980	17980	17980	0
99	20240325	184300	262540760	17980	17980	17980	17980	0
100	20240325	184200	262540760	17980	17980	17980	17980	0
101	20240325	184100	262540760	17980	17980	17980	17980	0
102	20240325	184000	262540760	17980	17980	17980	17980	0
103	20240325	183900	262540760	17980	17980	17980	17980	0
104	20240325	183800	262540760	17980	17980	17980	17980	0
105	20240325	183700	262540760	17980	17980	17980	17980	0
106	20240325	183600	262540760	17980	17980	17980	17980	0
107	20240325	183500	262540760	17980	17980	17980	17980	0
108	20240325	183400	262540760	17980	17980	17980	17980	0
109	20240325	183300	262540760	17980	17980	17980	17980	0
110	20240325	183200	262540760	17980	17980	17980	17980	0
111	20240325	183100	262540760	17980	17980	17980	17980	0
112	20240325	183000	262540760	17980	17980	17980	17980	0
113	20240325	182900	262540760	17980	17980	17980	17980	0
114	20240325	182800	262540760	17980	17980	17980	17980	0
115	20240325	182700	262540760	17980	17980	17980	17980	0
116	20240325	182600	262540760	17980	17980	17980	17980	0
117	20240325	182500	262540760	17980	17980	17980	17980	0
118	20240325	182400	262540760	17980	17980	17980	17980	0
119	20240325	182300	262540760	17980	17980	17980	17980	0
120	20240325	182200	262540760	17980	17980	17980	17980	0
121	20240325	182100	262540760	17980	17980	17980	17980	0
122	20240325	182000	262540760	17980	17980	17980	17980	243
123	20240325	181900	262540760	17980	17980	17980	17980	0
124	20240325	181800	262540760	17980	17980	17980	17980	0
125	20240325	181700	262540760	17980	17980	17980	17980	0
126	20240325	181600	262540760	17980	17980	17980	17980	0
127	20240325	181500	262540760	17980	17980	17980	17980	0
128	20240325	181400	262540760	17980	17980	17980	17980	0
129	20240325	181300	262540760	17980	17980	17980	17980	0
130	20240325	181200	262540760	17980	17980	17980	17980	0
131	20240325	181100	262540760	17980	17980	17980	17980	0
132	20240325	181000	262540760	17980	17980	17980	17980	0
133	20240325	180900	262540760	17980	17980	17980	17980	0
134	20240325	180800	262540760	17980	17980	17980	17980	0
135	20240325	180700	262540760	17980	17980	17980	17980	0
136	20240325	180600	262540760	17980	17980	17980	17980	0
137	20240325	180500	262540760	17980	17980	17980	17980	0
138	20240325	180400	262540760	17980	17980	17980	17980	0
139	20240325	180300	262540760	17980	17980	17980	17980	0
140	20240325	180200	262540760	17980	17980	17980	17980	0
141	20240325	180100	262540760	17980	17980	17980	17980	0
142	20240325	180000	262540760	17980	17980	17980	17980	0
143	20240325	175900	262540760	17980	17980	17980	17980	0
144	20240325	175800	262540760	17980	17980	17980	17980	0
145	20240325	175700	262540760	17980	17980	17980	17980	0
146	20240325	175600	262540760	17980	17980	17980	17980	0
147	20240325	175500	262540760	17980	17980	17980	17980	0
148	20240325	175400	262540760	17980	17980	17980	17980	0
149	20240325	175300	262540760	17980	17980	17980	17980	0
150	20240325	175200	262540760	17980	17980	17980	17980	0
151	20240325	175100	262540760	17980	17980	17980	17980	0
152	20240325	175000	262540760	17980	17980	17980	17980	243
153	20240325	174900	262540760	17980	17980	17980	17980	0
154	20240325	174800	262540760	17980	17980	17980	17980	0
155	20240325	174700	262540760	17980	17980	17980	17980	0
156	20240325	174600	262540760	17980	17980	17980	17980	0
157	20240325	174500	262540760	17980	17980	17980	17980	0
158	20240325	174400	262540760	17980	17980	17980	17980	0
159	20240325	174300	262540760	17980	17980	17980	17980	0
160	20240325	174200	262540760	17980	17980	17980	17980	0
161	20240325	174100	262540760	17980	17980	17980	17980	0
162	20240325	174000	262540760	17980	17980	17980	17980	0
163	20240325	173900	262540760	17980	17980	17980	17980	0
164	20240325	173800	262540760	17980	17980	17980	17980	0
165	20240325	173700	262540760	17980	17980	17980	17980	0
166	20240325	173600	262540760	17980	17980	17980	17980	0
167	20240325	173500	262540760	17980	17980	17980	17980	0
168	20240325	173400	262540760	17980	17980	17980	17980	0
169	20240325	173300	262540760	17980	17980	17980	17980	0
170	20240325	173200	262540760	17980	17980	17980	17980	0
171	20240325	173100	262540760	17980	17980	17980	17980	0
172	20240325	173000	262540760	17980	17980	17980	17980	0
173	20240325	172900	262540760	17980	17980	17980	17980	0
174	20240325	172800	262540760	17980	17980	17980	17980	0
175	20240325	172700	262540760	17980	17980	17980	17980	0
176	20240325	172600	262540760	17980	17980	17980	17980	0
177	20240325	172500	262540760	17980	17980	17980	17980	0
178	20240325	172400	262540760	17980	17980	17980	17980	0
179	20240325	172300	262540760	17980	17980	17980	17980	0
180	20240325	172200	262540760	17980	17980	17980	17980	0
181	20240325	172100	262540760	17980	17980	17980	17980	0
182	20240325	172000	262540760	17980	17980	17980	17980	243
183	20240325	171900	262540760	17980	17980	17980	17980	0
184	20240325	171800	262540760	17980	17980	17980	17980	0
185	20240325	171700	262540760	17980	17980	17980	17980	0
186	20240325	171600	262540760	17980	17980	17980	17980	0
187	20240325	171500	262540760	17980	17980	17980	17980	0
188	20240325	171400	262540760	17980	17980	17980	17980	0
189	20240325	171300	262540760	17980	17980	17980	17980	0
190	20240325	171200	262540760	17980	17980	17980	17980	0
191	20240325	171100	262540760	17980	17980	17980	17980	0
192	20240325	171000	262540760	17980	17980	17980	17980	0
193	20240325	170900	262540760	17980	17980	17980	17980	0
194	20240325	170800	262540760	17980	17980	17980	17980	0
195	20240325	170700	262540760	17980	17980	17980	17980	0
196	20240325	170600	262540760	17980	17980	17980	17980	0
197	20240325	170500	262540760	17980	17980	17980	17980	0
198	20240325	170400	262540760	17980	17980	17980	17980	0
199	20240325	170300	262540760	17980	17980	17980	17980	0
200	20240325	170200	262540760	17980	17980	17980	17980	0
201	20240325	170100	262540760	17980	17980	17980	17980	0
202	20240325	170000	262540760	17980	17980	17980	17980	0
203	20240325	165900	262540760	17980	17980	17980	17980	0
204	20240325	165800	262540760	17980	17980	17980	17980	0
205	20240325	165700	262540760	17980	17980	17980	17980	0
206	20240325	165600	262540760	17980	17980	17980	17980	0
207	20240325	165500	262540760	17980	17980	17980	17980	0
208	20240325	165400	262540760	17980	17980	17980	17980	0
209	20240325	165300	262540760	17980	17980	17980	17980	0
210	20240325	165200	262540760	17980	17980	17980	17980	0
211	20240325	165100	262540760	17980	17980	17980	17980	0
212	20240325	165000	262540760	17980	17980	17980	17980	243
213	20240325	164900	262540760	17980	17980	17980	17980	0
214	20240325	164800	262540760	17980	17980	17980	17980	0
215	20240325	164700	262540760	17980	17980	17980	17980	0
216	20240325	164600	262540760	17980	17980	17980	17980	0
217	20240325	164500	262540760	17980	17980	17980	17980	0
218	20240325	164400	262540760	17980	17980	17980	17980	0
219	20240325	164300	262540760	17980	17980	17980	17980	0
220	20240325	164200	262540760	17980	17980	17980	17980	0
221	20240325	164100	262540760	17980	17980	17980	17980	0
222	20240325	164000	262540760	17980	17980	17980	17980	0
223	20240325	163900	262540760	17980	17980	17980	17980	0
224	20240325	163800	262540760	17980	17980	17980	17980	0
225	20240325	163700	262540760	17980	17980	17980	17980	0
226	20240325	163600	262540760	17980	17980	17980	17980	0
227	20240325	163500	262540760	17980	17980	17980	17980	0
228	20240325	163400	262540760	17980	17980	17980	17980	0
229	20240325	163300	262540760	17980	17980	17980	17980	0
230	20240325	163200	262540760	17980	17980	17980	17980	0
231	20240325	163100	262540760	17980	17980	17980	17980	0
232	20240325	163000	262540760	17980	17980	17980	17980	0
233	20240325	162900	262540760	17980	17980	17980	17980	0
234	20240325	162800	262540760	17980	17980	17980	17980	0
235	20240325	162700	262540760	17980	17980	17980	17980	0
236	20240325	162600	262540760	17980	17980	17980	17980	0
237	20240325	162500	262540760	17980	17980	17980	17980	0
238	20240325	162400	262540760	17980	17980	17980	17980	0
239	20240325	162300	262540760	17980	17980	17980	17980	0
240	20240325	162200	262540760	17980	17980	17980	17980	0
241	20240325	162100	262540760	17980	17980	17980	17980	0
242	20240325	162000	262540760	17980	17980	17980	17980	243
243	20240325	161900	262540760	17980	17980	17980	17980	0
244	20240325	161800	262540760	17980	17980	17980	17980	0
245	20240325	161700	262540760	17980	17980	17980	17980	0
246	20240325	161600	262540760	17980	17980	17980	17980	0
247	20240325	161500	262540760	17980	17980	17980	17980	0
248	20240325	161400	262540760	17980	17980	17980	17980	0
249	20240325	161300	262540760	17980	17980	17980	17980	0
250	20240325	161200	262540760	17980	17980	17980	17980	0
251	20240325	161100	262540760	17980	17980	17980	17980	0
252	20240325	161000	262540760	17980	17980	17980	17980	0
253	20240325	160900	262540760	17980	17980	17980	17980	0
254	20240325	160800	262540760	17980	17980	17980	17980	0
255	20240325	160700	262540760	17980	17980	17980	17980	0
256	20240325	160600	262540760	17980	17980	17980	17980	0
257	20240325	160500	262540760	17980	17980	17980	17980	0
258	20240325	160400	262540760	17980	17980	17980	17980	0
259	20240325	160300	262540760	17980	17980	17980	17980	0
260	20240325	160200	262540760	17980	17980	17980	17980	0
261	20240325	160100	262540760	17980	17980	17980	17980	0
262	20240325	160000	262540760	17980	17980	17980	17980	0
263	20240325	155900	262540760	17980	17980	17980	17980	0
264	20240325	155800	262540760	17980	17980	17980	17980	0
265	20240325	155700	262540760	17980	17980	17980	17980	0
266	20240325	155600	262540760	17980	17980	17980	17980	0
267	20240325	155500	262540760	17980	17980	17980	17980	0
268	20240325	155400	262540760	17980	17980	17980	17980	0
269	20240325	155300	262540760	17980	17980	17980	17980	0
270	20240325	155200	262540760	17980	17980	17980	17980	0
271	20240325	155100	262540760	17980	17980	17980	17980	0
272	20240325	155000	262540760	17980	17980	17980	17980	243
273	20240325	154900	262540760	17980	17980	17980	17980	0
274	20240325	154800	262540760	17980	17980	17980	17980	0
275	20240325	154700	262540760	17980	17980	17980	17980	0
276	20240325	154600	262540760	17980	17980	17980	17980	0
277	20240325	154500	262540760	17980	17980	17980	17980	0
278	20240325	154400	262540760	17980	17980	17980	17980	0
279	20240325	154300	262540760	17980	17980	17980	17980	0
280	20240325	154200	262540760	17980	17980	17980	17980	0
281	20240325	154100	262540760	17980	17980	17980	17980	0
282	20240325	154000	262540760	17980	17980	17980	17980	0
283	20240325	153900	262540760	17980	17980	17980	17980	0
284	20240325	153800	262540760	17980	17980	17980	17980	0
285	20240325	153700	262540760	17980	17980	17980	17980	0
286	20240325	153600	262540760	17980	17980	17980	17980	0
287	20240325	153500	262540760	17980	17980	17980	17980	0
288	20240325	153400	262540760	17980	17980	17980	17980	0
289	20240325	153300	262540760	17980	17980	17980	17980	0
290	20240325	153200	262540760	17980	17980	17980	17980	0
291	20240325	153100	262540760	17980	17980	17980	17980	0
292	20240325	153000	262540760	17980	17980	17980	17980	243
293	20240325	152900	258171620	17920	17920	17920	17920	0
294	20240325	152800	258171620	17920	17920	17920	17920	0
295	20240325	152700	258171620	17920	17920	17920	17920	0
296	20240325	152600	258171620	17920	17920	17920	17920	0
297	20240325	152500	258171620	17920	17920	17920	17920	0
298	20240325	152400	258171620	17920	17920	17920	17920	0
299	20240325	152300	258171620	17920	17920	17920	17920	0
300	20240325	152200	258171620	17920	17920	17920	17920	0
301	20240325	152100	258171620	17920	17920	17920	17920	0
302	20240325	152000	258171620	17920	17920	17920	17920	0
303	20240325	151900	258171620	17920	17930	17930	17760	3
304	20240325	151800	258118010	17860	17860	17860	17860	0
305	20240325	151700	258118010	17860	17780	17860	17750	84
306	20240325	151600	256622280	17770	17770	17770	17770	1
307	20240325	151500	256604510	17770	17770	17770	17770	1
308	20240325	151400	256586740	17810	17810	17810	17810	0
309	20240325	151300	256586740	17810	17750	17810	17750	77
310	20240325	151200	255216380	17750	17750	17750	17750	374
311	20240325	151100	248577880	17750	17750	17750	17750	500
312	20240325	151000	239702880	17750	17750	17750	17750	5
313	20240325	150900	239614130	17750	17760	17760	17750	134
314	20240325	150800	237234310	17770	17770	17770	17770	3
315	20240325	150700	237181000	17770	17770	17770	17770	0
316	20240325	150600	237181000	17770	17760	17770	17760	54
317	20240325	150500	236221530	17760	17760	17760	17760	0
318	20240325	150400	236221530	17760	17760	17760	17760	180
319	20240325	150300	233024730	17760	17760	17760	17760	4
320	20240325	150200	232953690	17760	17760	17760	17760	10
321	20240325	150100	232776090	17760	17760	17760	17760	0
322	20240325	150000	232776090	17760	17760	17760	17760	7
323	20240325	145900	232651770	17750	17760	17760	17750	5
324	20240325	145800	232562980	17750	17750	17750	17750	10
325	20240325	145700	232385480	17750	17750	17750	17750	24
326	20240325	145600	231959480	17750	17750	17750	17750	60
327	20240325	145500	230894480	17750	17750	17750	17750	0
328	20240325	145400	230894480	17750	17750	17750	17750	66
329	20240325	145300	229722980	17750	17760	17760	17750	296
330	20240325	145200	224466980	17750	17750	17750	17750	9
331	20240325	145100	224307230	17750	17750	17750	17750	2
332	20240325	145000	224271730	17760	17760	17760	17760	0
333	20240325	144900	224271730	17760	17760	17760	17760	0
334	20240325	144800	224271730	17760	17760	17760	17760	1
335	20240325	144700	224253970	17780	17780	17780	17780	0
336	20240325	144600	224253970	17780	17780	17780	17780	0
337	20240325	144500	224253970	17780	17780	17780	17780	0
338	20240325	144400	224253970	17780	17750	17780	17750	700
339	20240325	144300	211812570	17750	17740	17750	17740	96
340	20240325	144200	210109500	17740	17740	17740	17740	1
341	20240325	144100	210091760	17750	17750	17750	17750	2
342	20240325	144000	210056260	17740	17740	17740	17740	10
343	20240325	143900	209878860	17740	17740	17740	17740	0
344	20240325	143800	209878860	17740	17740	17740	17740	1
345	20240325	143700	209861120	17740	17740	17740	17740	10
346	20240325	143600	209683720	17740	17740	17740	17740	75
347	20240325	143500	208353220	17740	17740	17740	17740	0
348	20240325	143400	208353220	17740	17740	17750	17740	730
349	20240325	143300	195400020	17750	17750	17750	17750	37
350	20240325	143200	194743270	17750	17750	17750	17750	0
351	20240325	143100	194743270	17750	17750	17750	17750	0
352	20240325	143000	194743270	17750	17730	17750	17730	261
353	20240325	142900	190113000	17730	17740	17740	17730	1400
354	20240325	142800	165287710	17740	17740	17740	17740	0
355	20240325	142700	165287710	17740	17740	17740	17740	0
356	20240325	142600	165287710	17740	17740	17740	17740	11
357	20240325	142500	165092570	17740	17750	17750	17740	202
358	20240325	142400	161507080	17750	17750	17750	17750	3
359	20240325	142300	161453830	17750	17750	17750	17750	0
360	20240325	142200	161453830	17750	17750	17750	17750	0
361	20240325	142100	161453830	17750	17750	17750	17750	0
362	20240325	142000	161453830	17750	17750	17750	17750	69
363	20240325	141900	160229080	17750	17760	17760	17750	48
364	20240325	141800	159376710	17760	17750	17760	17750	101
365	20240325	141700	157583950	17760	17760	17760	17760	0
366	20240325	141600	157583950	17760	17760	17760	17760	69
367	20240325	141500	156358510	17750	17750	17760	17750	194
368	20240325	141400	152914990	17760	17760	17760	17760	10
369	20240325	141300	152737390	17750	17750	17750	17750	6
370	20240325	141200	152630890	17750	17750	17750	17750	1
371	20240325	141100	152613140	17750	17750	17750	17750	6
372	20240325	141000	152506640	17750	17750	17750	17750	156
373	20240325	140900	149737640	17750	17750	17750	17750	0
374	20240325	140800	149737640	17750	17750	17750	17750	11
375	20240325	140700	149542390	17760	17760	17760	17760	0
376	20240325	140600	149542390	17760	17750	17760	17750	18
377	20240325	140500	149222870	17750	17750	17750	17750	0
378	20240325	140400	149222870	17750	17750	17750	17750	10
379	20240325	140300	149045370	17750	17750	17750	17750	0
380	20240325	140200	149045370	17750	17750	17750	17750	0
381	20240325	140100	149045370	17750	17740	17750	17740	21
382	20240325	140000	148672720	17750	17750	17750	17750	0
383	20240325	135900	148672720	17750	17750	17750	17750	0
384	20240325	135800	148672720	17750	17750	17750	17750	0
385	20240325	135700	148672720	17750	17750	17750	17750	3
386	20240325	135600	148619470	17740	17750	17750	17740	902
387	20240325	135500	132609970	17750	17750	17750	17750	1
388	20240325	135400	132592220	17750	17750	17750	17750	17
389	20240325	135300	132290470	17750	17760	17760	17750	12
390	20240325	135200	132077450	17750	17750	17750	17750	0
391	20240325	135100	132077450	17750	17760	17760	17750	162
392	20240325	135000	129201340	17770	17770	17770	17760	536
393	20240325	134900	119676720	17760	17760	17760	17760	670
394	20240325	134800	107777520	17760	17760	17760	17760	1
395	20240325	134700	107759760	17770	17770	17770	17770	0
396	20240325	134600	107759760	17770	17770	17770	17770	0
397	20240325	134500	107759760	17770	17770	17770	17770	0
398	20240325	134400	107759760	17770	17770	17770	17770	9
399	20240325	134300	107599830	17760	17760	17760	17760	0
400	20240325	134200	107599830	17760	17760	17760	17760	10
401	20240325	134100	107422230	17770	17770	17770	17770	0
402	20240325	134000	107422230	17770	17770	17770	17770	2
403	20240325	133900	107386690	17760	17760	17760	17760	10
404	20240325	133800	107209090	17760	17760	17760	17760	0
405	20240325	133700	107209090	17760	17760	17760	17760	0
406	20240325	133600	107209090	17760	17760	17760	17760	1
407	20240325	133500	107191330	17760	17760	17760	17760	98
408	20240325	133400	105450850	17760	17760	17760	17760	424
409	20240325	133300	97920610	17760	17760	17760	17760	2
410	20240325	133200	97885090	17770	17770	17770	17770	3
411	20240325	133100	97831780	17780	17780	17780	17780	0
412	20240325	133000	97831780	17780	17780	17780	17780	0
413	20240325	132900	97831780	17780	17780	17780	17780	0
414	20240325	132800	97831780	17780	17780	17780	17780	10
415	20240325	132700	97653980	17780	17780	17780	17780	1
416	20240325	132600	97636200	17770	17770	17770	17770	0
417	20240325	132500	97636200	17770	17770	17770	17770	24
418	20240325	132400	97209720	17770	17770	17770	17770	110
419	20240325	132300	95255020	17780	17780	17780	17780	0
420	20240325	132200	95255020	17780	17780	17780	17780	3
421	20240325	132100	95201680	17780	17780	17780	17780	3
422	20240325	132000	95148340	17780	17780	17780	17780	0
423	20240325	131900	95148340	17780	17780	17780	17780	0
424	20240325	131800	95148340	17780	17780	17780	17780	7
425	20240325	131700	95023880	17770	17770	17770	17770	12
426	20240325	131600	94810640	17780	17780	17780	17780	0
427	20240325	131500	94810640	17780	17780	17780	17780	0
428	20240325	131400	94810640	17780	17770	17780	17770	12
429	20240325	131300	94597380	17780	17780	17780	17780	0
430	20240325	131200	94597380	17780	17770	17780	17770	110
431	20240325	131100	92641680	17770	17760	17770	17760	15
432	20240325	131000	92375140	17760	17770	17770	17760	11
433	20240325	130900	92179770	17770	17770	17770	17770	0
434	20240325	130800	92179770	17770	17770	17770	17770	0
435	20240325	130700	92179770	17770	17770	17770	17770	0
436	20240325	130600	92179770	17770	17770	17770	17770	1
437	20240325	130500	92162000	17770	17770	17770	17770	3
438	20240325	130400	92108690	17770	17770	17770	17770	108
439	20240325	130300	90189530	17770	17770	17770	17770	10
440	20240325	130200	90011830	17770	17770	17770	17770	2
441	20240325	130100	89976290	17770	17770	17770	17770	0
442	20240325	130000	89976290	17770	17770	17770	17770	1
443	20240325	125900	89958520	17770	17770	17770	17770	10
444	20240325	125800	89780820	17780	17780	17780	17780	0
445	20240325	125700	89780820	17780	17780	17780	17780	0
446	20240325	125600	89780820	17780	17780	17780	17780	3
447	20240325	125500	89727480	17770	17770	17770	17770	25
448	20240325	125400	89283230	17770	17770	17770	17770	0
449	20240325	125300	89283230	17770	17770	17770	17770	0
450	20240325	125200	89283230	17770	17770	17770	17770	1
451	20240325	125100	89265460	17760	17760	17760	17760	4
452	20240325	125000	89194420	17770	17770	17770	17770	115
453	20240325	124900	87150870	17770	17770	17770	17770	0
454	20240325	124800	87150870	17770	17770	17770	17770	10
455	20240325	124700	86973170	17780	17780	17780	17780	4
456	20240325	124600	86902050	17770	17770	17770	17770	2
457	20240325	124500	86866510	17770	17770	17770	17770	16
458	20240325	124400	86582190	17770	17760	17770	17760	253
459	20240325	124300	82087870	17760	17760	17760	17760	1
460	20240325	124200	82070110	17760	17760	17760	17760	0
461	20240325	124100	82070110	17760	17760	17760	17760	10
462	20240325	124000	81892510	17770	17770	17770	17770	0
463	20240325	123900	81892510	17770	17770	17770	17770	0
464	20240325	123800	81892510	17770	17770	17770	17770	2
465	20240325	123700	81856970	17760	17760	17760	17760	10
466	20240325	123600	81679370	17770	17770	17770	17770	0
467	20240325	123500	81679370	17770	17770	17770	17770	1
468	20240325	123400	81661600	17760	17760	17760	17760	1
469	20240325	123300	81643840	17760	17760	17760	17760	0
470	20240325	123200	81643840	17760	17760	17760	17760	0
471	20240325	123100	81643840	17760	17760	17760	17760	1
472	20240325	123000	81626080	17770	17780	17780	17770	7
473	20240325	122900	81501660	17780	17780	17780	17780	0
474	20240325	122800	81501660	17780	17780	17780	17780	72
475	20240325	122700	80221500	17790	17780	17790	17780	14
476	20240325	122600	79972540	17770	17770	17770	17770	1
477	20240325	122500	79954770	17780	17780	17780	17780	0
478	20240325	122400	79954770	17780	17770	17780	17770	48
479	20240325	122300	79101420	17760	17760	17760	17760	101
480	20240325	122200	77307660	17770	17770	17770	17770	1
481	20240325	122100	77289890	17770	17770	17770	17770	3
482	20240325	122000	77236580	17760	17760	17760	17760	3
483	20240325	121900	77183300	17780	17780	17780	17780	3
484	20240325	121800	77129960	17770	17770	17770	17770	0
485	20240325	121700	77129960	17770	17770	17770	17770	0
486	20240325	121600	77129960	17770	17770	17770	17770	8
487	20240325	121500	76987800	17770	17770	17770	17770	1
488	20240325	121400	76970030	17770	17770	17770	17770	0
489	20240325	121300	76970030	17770	17780	17780	17770	4
490	20240325	121200	76898930	17770	17770	17770	17770	0
491	20240325	121100	76898930	17770	17770	17770	17770	0
492	20240325	121000	76898930	17770	17770	17770	17770	28
493	20240325	120900	76401370	17770	17770	17770	17770	3
494	20240325	120800	76348060	17800	17800	17800	17800	12
495	20240325	120700	76134460	17790	17790	17790	17790	42
496	20240325	120600	75387280	17780	17780	17780	17780	26
497	20240325	120500	74925000	17780	17780	17780	17780	2
498	20240325	120400	74889440	17780	17780	17780	17780	1
499	20240325	120300	74871660	17770	17770	17770	17770	2
500	20240325	120200	74836120	17770	17770	17770	17770	0
501	20240325	120100	74836120	17770	17770	17770	17770	0
502	20240325	120000	74836120	17770	17770	17770	17770	56
503	20240325	115900	73841000	17760	17760	17760	17760	0
504	20240325	115800	73841000	17760	17760	17760	17760	10
505	20240325	115700	73663400	17760	17770	17770	17760	3
506	20240325	115600	73610100	17770	17770	17770	17770	1
507	20240325	115500	73592330	17760	17760	17760	17760	0
508	20240325	115400	73592330	17760	17800	17800	17760	6
509	20240325	115300	73485610	17800	17800	17800	17800	0
510	20240325	115200	73485610	17800	17800	17800	17800	1
511	20240325	115100	73467810	17800	17800	17800	17800	10
512	20240325	115000	73289810	17800	17800	17800	17800	2
513	20240325	114900	73254210	17810	17810	17810	17810	2
514	20240325	114800	73218590	17800	17800	17800	17800	3
515	20240325	114700	73165190	17800	17800	17800	17800	11
516	20240325	114600	72969390	17810	17810	17810	17810	3
517	20240325	114500	72915960	17810	17810	17810	17810	0
518	20240325	114400	72915960	17810	17810	17810	17810	0
519	20240325	114300	72915960	17810	17810	17810	17810	0
520	20240325	114200	72915960	17810	17810	17810	17810	0
521	20240325	114100	72915960	17810	17810	17810	17810	0
522	20240325	114000	72915960	17810	17810	17810	17810	19
523	20240325	113900	72577570	17810	17810	17810	17810	0
524	20240325	113800	72577570	17810	17810	17810	17810	1
525	20240325	113700	72559760	17810	17810	17810	17810	0
526	20240325	113600	72559760	17810	17810	17810	17810	17
527	20240325	113500	72256990	17810	17800	17810	17800	168
528	20240325	113400	69266040	17790	17760	17790	17760	101
529	20240325	113300	67469800	17770	17770	17770	17770	30
530	20240325	113200	66936700	17760	17760	17760	17760	13
531	20240325	113100	66705820	17770	17770	17770	17770	1
532	20240325	113000	66688050	17770	17770	17770	17770	9
533	20240325	112900	66528120	17760	17760	17760	17760	10
534	20240325	112800	66350520	17770	17770	17770	17770	4
535	20240325	112700	66279440	17760	17760	17760	17760	6
536	20240325	112600	66172880	17770	17770	17770	17770	0
537	20240325	112500	66172880	17770	17770	17770	17770	0
538	20240325	112400	66172880	17770	17770	17770	17770	0
539	20240325	112300	66172880	17770	17770	17770	17770	44
540	20240325	112200	65391000	17770	17770	17770	17770	20
541	20240325	112100	65035600	17770	17780	17780	17770	6
542	20240325	112000	64928960	17800	17800	17800	17800	0
543	20240325	111900	64928960	17800	17800	17800	17800	1
544	20240325	111800	64911160	17770	17770	17770	17770	0
545	20240325	111700	64911160	17770	17770	17770	17770	6
546	20240325	111600	64804540	17810	17810	17810	17810	3
547	20240325	111500	64751110	17800	17800	17800	17800	0
548	20240325	111400	64751110	17800	17790	17800	17780	52
549	20240325	111300	63826320	17790	17790	17790	17790	0
550	20240325	111200	63826320	17790	17790	17790	17790	12
551	20240325	111100	63612840	17780	17780	17780	17780	0
552	20240325	111000	63612840	17780	17780	17780	17780	0
553	20240325	110900	63612840	17780	17780	17780	17780	0
554	20240325	110800	63612840	17780	17790	17790	17780	8
555	20240325	110700	63470550	17790	17780	17790	17780	11
556	20240325	110600	63274960	17790	17790	17790	17790	47
557	20240325	110500	62438830	17790	17790	17790	17790	1
558	20240325	110400	62421040	17860	17860	17860	17860	0
559	20240325	110300	62421040	17860	17860	17860	17860	0
560	20240325	110200	62421040	17860	17830	17860	17830	2
561	20240325	110100	62385350	17780	17780	17780	17780	1
562	20240325	110000	62367570	17760	17760	17760	17760	1
563	20240325	105900	62349810	17860	17860	17860	17860	0
564	20240325	105800	62349810	17860	17750	17880	17750	445
565	20240325	105700	54413930	17750	17750	17750	17750	2
566	20240325	105600	54378430	17760	17760	17760	17760	30
567	20240325	105500	53845630	17770	17760	17770	17760	14
568	20240325	105400	53596980	17750	17750	17750	17750	30
569	20240325	105300	53064480	17750	17750	17750	17750	0
570	20240325	105200	53064480	17750	17760	17760	17750	11
571	20240325	105100	52869220	17750	17750	17750	17750	0
572	20240325	105000	52869220	17750	17750	17750	17750	0
573	20240325	104900	52869220	17750	17750	17750	17750	10
574	20240325	104800	52691720	17760	17760	17760	17760	0
575	20240325	104700	52691720	17760	17760	17760	17760	12
576	20240325	104600	52478600	17760	17760	17760	17760	0
577	20240325	104500	52478600	17760	17760	17760	17760	6
578	20240325	104400	52372040	17760	17760	17760	17760	0
579	20240325	104300	52372040	17760	17750	17760	17750	20
580	20240325	104200	52016930	17750	17750	17750	17750	10
581	20240325	104100	51839430	17740	17740	17740	17740	0
582	20240325	104000	51839430	17740	17740	17740	17740	0
583	20240325	103900	51839430	17740	17740	17740	17740	0
584	20240325	103800	51839430	17740	17740	17740	17740	29
585	20240325	103700	51324970	17770	17770	17770	17770	0
586	20240325	103600	51324970	17770	17770	17770	17770	13
587	20240325	103500	51093960	17770	17730	17770	17730	62
588	20240325	103400	49993500	17720	17720	17720	17720	10
589	20240325	103300	49816300	17720	17720	17720	17720	0
590	20240325	103200	49816300	17720	17720	17720	17720	0
591	20240325	103100	49816300	17720	17720	17720	17720	35
592	20240325	103000	49196100	17720	17720	17720	17720	20
593	20240325	102900	48841700	17720	17720	17720	17720	0
594	20240325	102800	48841700	17720	17720	17720	17720	15
595	20240325	102700	48575900	17720	17710	17720	17710	30
596	20240325	102600	48044400	17720	17720	17720	17720	0
597	20240325	102500	48044400	17720	17720	17720	17720	0
598	20240325	102400	48044400	17720	17720	17720	17720	58
599	20240325	102300	47016640	17720	17720	17720	17720	0
600	20240325	102200	47016640	17720	17720	17720	17720	32
601	20240325	102100	46449600	17720	17720	17720	17720	12
602	20240325	102000	46236960	17710	17710	17710	17710	4
603	20240325	101900	46166120	17730	17730	17730	17730	0
604	20240325	101800	46166120	17730	17720	17730	17720	13
605	20240325	101700	45935710	17720	17710	17720	17710	101
606	20240325	101600	44146990	17710	17720	17720	17710	21
607	20240325	101500	43774920	17720	17720	17720	17720	0
608	20240325	101400	43774920	17720	17730	17730	17720	141
609	20240325	101300	41276290	17730	17730	17750	17730	22
610	20240325	101200	40886210	17770	17770	17770	17770	0
611	20240325	101100	40886210	17770	17760	17770	17760	15
612	20240325	101000	40619760	17730	17760	17760	17730	3
613	20240325	100900	40566540	17760	17760	17760	17760	0
614	20240325	100800	40566540	17760	17760	17760	17760	30
615	20240325	100700	40033740	17760	17730	17760	17730	107
616	20240325	100600	38134480	17760	17760	17760	17760	0
617	20240325	100500	38134480	17760	17760	17760	17760	0
618	20240325	100400	38134480	17760	17760	17760	17760	0
619	20240325	100300	38134480	17760	17750	17760	17750	68
620	20240325	100200	36927470	17750	17750	17750	17750	10
621	20240325	100100	36749970	17750	17750	17750	17750	24
622	20240325	100000	36323970	17720	17720	17720	17720	3
623	20240325	095900	36270810	17720	17730	17730	17720	82
624	20240325	095800	34817270	17730	17730	17730	17730	1
625	20240325	095700	34799540	17720	17720	17720	17720	3
626	20240325	095600	34746380	17770	17770	17770	17770	0
627	20240325	095500	34746380	17770	17760	17770	17760	22
628	20240325	095400	34355650	17690	17710	17710	17690	245
629	20240325	095300	30019970	17710	17760	17760	17710	286
630	20240325	095200	24948530	17800	17800	17800	17800	0
631	20240325	095100	24948530	17800	17800	17800	17800	31
632	20240325	095000	24396730	17800	17800	17800	17800	100
633	20240325	094900	22616730	17800	17800	17800	17800	11
634	20240325	094800	22420930	17790	17790	17790	17790	40
635	20240325	094700	21709330	17750	17770	17770	17750	21
636	20240325	094600	21336390	17800	17800	17800	17800	1
637	20240325	094500	21318590	17780	17780	17780	17780	19
638	20240325	094400	20980770	17800	17820	17820	17800	140
639	20240325	094300	18488340	17880	17880	17880	17880	0
640	20240325	094200	18488340	17880	17880	17880	17880	0
641	20240325	094100	18488340	17880	17820	17880	17820	4
642	20240325	094000	18417000	17840	17840	17840	17840	0
643	20240325	093900	18417000	17840	17840	17840	17840	106
644	20240325	093800	16525960	17850	17850	17850	17850	45
645	20240325	093700	15722710	17900	17860	17900	17850	26
646	20240325	093600	15258430	17840	17840	17840	17840	0
647	20240325	093500	15258430	17840	17850	17850	17840	31
648	20240325	093400	14705120	17910	17910	17910	17910	0
649	20240325	093300	14705120	17910	17910	17910	17910	0
650	20240325	093200	14705120	17910	17850	17910	17850	46
651	20240325	093100	13881610	17850	17850	17850	17850	20
652	20240325	093000	13524610	17850	17850	17850	17850	34
653	20240325	092900	12917710	17850	17850	17850	17850	3
654	20240325	092800	12864160	17860	17860	17860	17860	0
655	20240325	092700	12864160	17860	17860	17860	17860	0
656	20240325	092600	12864160	17860	17870	17870	17860	11
657	20240325	092500	12667630	17920	17920	17920	17920	0
658	20240325	092400	12667630	17920	17920	17920	17920	0
659	20240325	092300	12667630	17920	17900	17920	17900	22
660	20240325	092200	12273420	17910	17860	17910	17860	130
661	20240325	092100	9950670	17920	17920	17920	17920	1
662	20240325	092000	9932750	17860	17860	17860	17860	0
663	20240325	091900	9932750	17860	17870	17920	17860	68
664	20240325	091800	8717270	17850	17850	17850	17850	0
665	20240325	091700	8717270	17850	17850	17850	17850	0
666	20240325	091600	8717270	17850	17850	17850	17850	2
667	20240325	091500	8681570	17850	17850	17850	17850	0
668	20240325	091400	8681570	17850	17850	17850	17850	0
669	20240325	091300	8681570	17850	17850	17950	17850	139
670	20240325	091200	6198220	17850	17950	17950	17850	31
671	20240325	091100	5644570	17950	17950	17950	17950	44
672	20240325	091000	4854770	17950	17960	17960	17850	217
673	20240325	090900	981110	17850	17850	17850	17850	0
674	20240325	090800	981110	17850	17960	17960	17850	2
675	20240325	090700	945300	17840	17840	17840	17840	0
676	20240325	090600	945300	17840	17840	17840	17840	0
677	20240325	090500	945300	17840	17840	17840	17840	1
678	20240325	090400	927460	17980	17980	17980	17980	1
679	20240325	090300	909480	17990	17990	17990	17990	0
680	20240325	090200	909480	17990	17990	17990	17990	0
681	20240325	090100	909480	17990	17990	17990	17990	5
682	20240325	090000	819530	17990	17800	17990	17800	46