KissMeData/138580/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	201700	357341230	12940	12940	12940	12940	411
3	20240322	201600	357341230	12940	12940	12940	12940	0
4	20240322	201500	357341230	12940	12940	12940	12940	0
5	20240322	201400	357341230	12940	12940	12940	12940	0
6	20240322	201300	357341230	12940	12940	12940	12940	0
7	20240322	201200	357341230	12940	12940	12940	12940	0
8	20240322	201100	357341230	12940	12940	12940	12940	0
9	20240322	201000	357341230	12940	12940	12940	12940	0
10	20240322	200900	357341230	12940	12940	12940	12940	0
11	20240322	200800	357341230	12940	12940	12940	12940	0
12	20240322	200700	357341230	12940	12940	12940	12940	0
13	20240322	200600	357341230	12940	12940	12940	12940	0
14	20240322	200500	357341230	12940	12940	12940	12940	0
15	20240322	200400	357341230	12940	12940	12940	12940	0
16	20240322	200300	357341230	12940	12940	12940	12940	0
17	20240322	200200	357341230	12940	12940	12940	12940	0
18	20240322	200100	357341230	12940	12940	12940	12940	0
19	20240322	200000	357341230	12940	12940	12940	12940	0
20	20240322	195900	357341230	12940	12940	12940	12940	0
21	20240322	195800	357341230	12940	12940	12940	12940	0
22	20240322	195700	357341230	12940	12940	12940	12940	0
23	20240322	195600	357341230	12940	12940	12940	12940	0
24	20240322	195500	357341230	12940	12940	12940	12940	0
25	20240322	195400	357341230	12940	12940	12940	12940	0
26	20240322	195300	357341230	12940	12940	12940	12940	0
27	20240322	195200	357341230	12940	12940	12940	12940	0
28	20240322	195100	357341230	12940	12940	12940	12940	0
29	20240322	195000	357341230	12940	12940	12940	12940	0
30	20240322	194900	357341230	12940	12940	12940	12940	0
31	20240322	194800	357341230	12940	12940	12940	12940	0
32	20240322	194700	357341230	12940	12940	12940	12940	411
33	20240322	194600	357341230	12940	12940	12940	12940	0
34	20240322	194500	357341230	12940	12940	12940	12940	0
35	20240322	194400	357341230	12940	12940	12940	12940	0
36	20240322	194300	357341230	12940	12940	12940	12940	0
37	20240322	194200	357341230	12940	12940	12940	12940	0
38	20240322	194100	357341230	12940	12940	12940	12940	0
39	20240322	194000	357341230	12940	12940	12940	12940	0
40	20240322	193900	357341230	12940	12940	12940	12940	0
41	20240322	193800	357341230	12940	12940	12940	12940	0
42	20240322	193700	357341230	12940	12940	12940	12940	0
43	20240322	193600	357341230	12940	12940	12940	12940	0
44	20240322	193500	357341230	12940	12940	12940	12940	0
45	20240322	193400	357341230	12940	12940	12940	12940	0
46	20240322	193300	357341230	12940	12940	12940	12940	0
47	20240322	193200	357341230	12940	12940	12940	12940	0
48	20240322	193100	357341230	12940	12940	12940	12940	0
49	20240322	193000	357341230	12940	12940	12940	12940	0
50	20240322	192900	357341230	12940	12940	12940	12940	0
51	20240322	192800	357341230	12940	12940	12940	12940	0
52	20240322	192700	357341230	12940	12940	12940	12940	0
53	20240322	192600	357341230	12940	12940	12940	12940	0
54	20240322	192500	357341230	12940	12940	12940	12940	0
55	20240322	192400	357341230	12940	12940	12940	12940	0
56	20240322	192300	357341230	12940	12940	12940	12940	0
57	20240322	192200	357341230	12940	12940	12940	12940	0
58	20240322	192100	357341230	12940	12940	12940	12940	0
59	20240322	192000	357341230	12940	12940	12940	12940	0
60	20240322	191900	357341230	12940	12940	12940	12940	0
61	20240322	191800	357341230	12940	12940	12940	12940	0
62	20240322	191700	357341230	12940	12940	12940	12940	411
63	20240322	191600	357341230	12940	12940	12940	12940	0
64	20240322	191500	357341230	12940	12940	12940	12940	0
65	20240322	191400	357341230	12940	12940	12940	12940	0
66	20240322	191300	357341230	12940	12940	12940	12940	0
67	20240322	191200	357341230	12940	12940	12940	12940	0
68	20240322	191100	357341230	12940	12940	12940	12940	0
69	20240322	191000	357341230	12940	12940	12940	12940	0
70	20240322	190900	357341230	12940	12940	12940	12940	0
71	20240322	190800	357341230	12940	12940	12940	12940	0
72	20240322	190700	357341230	12940	12940	12940	12940	0
73	20240322	190600	357341230	12940	12940	12940	12940	0
74	20240322	190500	357341230	12940	12940	12940	12940	0
75	20240322	190400	357341230	12940	12940	12940	12940	0
76	20240322	190300	357341230	12940	12940	12940	12940	0
77	20240322	190200	357341230	12940	12940	12940	12940	0
78	20240322	190100	357341230	12940	12940	12940	12940	0
79	20240322	190000	357341230	12940	12940	12940	12940	0
80	20240322	185900	357341230	12940	12940	12940	12940	0
81	20240322	185800	357341230	12940	12940	12940	12940	0
82	20240322	185700	357341230	12940	12940	12940	12940	0
83	20240322	185600	357341230	12940	12940	12940	12940	0
84	20240322	185500	357341230	12940	12940	12940	12940	0
85	20240322	185400	357341230	12940	12940	12940	12940	0
86	20240322	185300	357341230	12940	12940	12940	12940	0
87	20240322	185200	357341230	12940	12940	12940	12940	0
88	20240322	185100	357341230	12940	12940	12940	12940	0
89	20240322	185000	357341230	12940	12940	12940	12940	0
90	20240322	184900	357341230	12940	12940	12940	12940	0
91	20240322	184800	357341230	12940	12940	12940	12940	0
92	20240322	184700	357341230	12940	12940	12940	12940	411
93	20240322	184600	357341230	12940	12940	12940	12940	0
94	20240322	184500	357341230	12940	12940	12940	12940	0
95	20240322	184400	357341230	12940	12940	12940	12940	0
96	20240322	184300	357341230	12940	12940	12940	12940	0
97	20240322	184200	357341230	12940	12940	12940	12940	0
98	20240322	184100	357341230	12940	12940	12940	12940	0
99	20240322	184000	357341230	12940	12940	12940	12940	0
100	20240322	183900	357341230	12940	12940	12940	12940	0
101	20240322	183800	357341230	12940	12940	12940	12940	0
102	20240322	183700	357341230	12940	12940	12940	12940	0
103	20240322	183600	357341230	12940	12940	12940	12940	0
104	20240322	183500	357341230	12940	12940	12940	12940	0
105	20240322	183400	357341230	12940	12940	12940	12940	0
106	20240322	183300	357341230	12940	12940	12940	12940	0
107	20240322	183200	357341230	12940	12940	12940	12940	0
108	20240322	183100	357341230	12940	12940	12940	12940	0
109	20240322	183000	357341230	12940	12940	12940	12940	0
110	20240322	182900	357341230	12940	12940	12940	12940	0
111	20240322	182800	357341230	12940	12940	12940	12940	0
112	20240322	182700	357341230	12940	12940	12940	12940	0
113	20240322	182600	357341230	12940	12940	12940	12940	0
114	20240322	182500	357341230	12940	12940	12940	12940	0
115	20240322	182400	357341230	12940	12940	12940	12940	0
116	20240322	182300	357341230	12940	12940	12940	12940	0
117	20240322	182200	357341230	12940	12940	12940	12940	0
118	20240322	182100	357341230	12940	12940	12940	12940	0
119	20240322	182000	357341230	12940	12940	12940	12940	0
120	20240322	181900	357341230	12940	12940	12940	12940	0
121	20240322	181800	357341230	12940	12940	12940	12940	0
122	20240322	181700	357341230	12940	12940	12940	12940	411
123	20240322	181600	357341230	12940	12940	12940	12940	0
124	20240322	181500	357341230	12940	12940	12940	12940	0
125	20240322	181400	357341230	12940	12940	12940	12940	0
126	20240322	181300	357341230	12940	12940	12940	12940	0
127	20240322	181200	357341230	12940	12940	12940	12940	0
128	20240322	181100	357341230	12940	12940	12940	12940	0
129	20240322	181000	357341230	12940	12940	12940	12940	0
130	20240322	180900	357341230	12940	12940	12940	12940	0
131	20240322	180800	357341230	12940	12940	12940	12940	0
132	20240322	180700	357341230	12940	12940	12940	12940	0
133	20240322	180600	357341230	12940	12940	12940	12940	0
134	20240322	180500	357341230	12940	12940	12940	12940	0
135	20240322	180400	357341230	12940	12940	12940	12940	0
136	20240322	180300	357341230	12940	12940	12940	12940	0
137	20240322	180200	357341230	12940	12940	12940	12940	0
138	20240322	180100	357341230	12940	12940	12940	12940	0
139	20240322	180000	357341230	12940	12940	12940	12940	0
140	20240322	175900	357341230	12940	12940	12940	12940	0
141	20240322	175800	357341230	12940	12940	12940	12940	0
142	20240322	175700	357341230	12940	12940	12940	12940	0
143	20240322	175600	357341230	12940	12940	12940	12940	0
144	20240322	175500	357341230	12940	12940	12940	12940	0
145	20240322	175400	357341230	12940	12940	12940	12940	0
146	20240322	175300	357341230	12940	12940	12940	12940	0
147	20240322	175200	357341230	12940	12940	12940	12940	0
148	20240322	175100	357341230	12940	12940	12940	12940	0
149	20240322	175000	357341230	12940	12940	12940	12940	0
150	20240322	174900	357341230	12940	12940	12940	12940	0
151	20240322	174800	357341230	12940	12940	12940	12940	0
152	20240322	174700	357341230	12940	12940	12940	12940	411
153	20240322	174600	357341230	12940	12940	12940	12940	0
154	20240322	174500	357341230	12940	12940	12940	12940	0
155	20240322	174400	357341230	12940	12940	12940	12940	0
156	20240322	174300	357341230	12940	12940	12940	12940	0
157	20240322	174200	357341230	12940	12940	12940	12940	0
158	20240322	174100	357341230	12940	12940	12940	12940	0
159	20240322	174000	357341230	12940	12940	12940	12940	0
160	20240322	173900	357341230	12940	12940	12940	12940	0
161	20240322	173800	357341230	12940	12940	12940	12940	0
162	20240322	173700	357341230	12940	12940	12940	12940	0
163	20240322	173600	357341230	12940	12940	12940	12940	0
164	20240322	173500	357341230	12940	12940	12940	12940	0
165	20240322	173400	357341230	12940	12940	12940	12940	0
166	20240322	173300	357341230	12940	12940	12940	12940	0
167	20240322	173200	357341230	12940	12940	12940	12940	0
168	20240322	173100	357341230	12940	12940	12940	12940	0
169	20240322	173000	357341230	12940	12940	12940	12940	0
170	20240322	172900	357341230	12940	12940	12940	12940	0
171	20240322	172800	357341230	12940	12940	12940	12940	0
172	20240322	172700	357341230	12940	12940	12940	12940	0
173	20240322	172600	357341230	12940	12940	12940	12940	0
174	20240322	172500	357341230	12940	12940	12940	12940	0
175	20240322	172400	357341230	12940	12940	12940	12940	0
176	20240322	172300	357341230	12940	12940	12940	12940	0
177	20240322	172200	357341230	12940	12940	12940	12940	0
178	20240322	172100	357341230	12940	12940	12940	12940	0
179	20240322	172000	357341230	12940	12940	12940	12940	0
180	20240322	171900	357341230	12940	12940	12940	12940	0
181	20240322	171800	357341230	12940	12940	12940	12940	0
182	20240322	171700	357341230	12940	12940	12940	12940	411
183	20240322	171600	357341230	12940	12940	12940	12940	0
184	20240322	171500	357341230	12940	12940	12940	12940	0
185	20240322	171400	357341230	12940	12940	12940	12940	0
186	20240322	171300	357341230	12940	12940	12940	12940	0
187	20240322	171200	357341230	12940	12940	12940	12940	0
188	20240322	171100	357341230	12940	12940	12940	12940	0
189	20240322	171000	357341230	12940	12940	12940	12940	0
190	20240322	170900	357341230	12940	12940	12940	12940	0
191	20240322	170800	357341230	12940	12940	12940	12940	0
192	20240322	170700	357341230	12940	12940	12940	12940	0
193	20240322	170600	357341230	12940	12940	12940	12940	0
194	20240322	170500	357341230	12940	12940	12940	12940	0
195	20240322	170400	357341230	12940	12940	12940	12940	0
196	20240322	170300	357341230	12940	12940	12940	12940	0
197	20240322	170200	357341230	12940	12940	12940	12940	0
198	20240322	170100	357341230	12940	12940	12940	12940	0
199	20240322	170000	357341230	12940	12940	12940	12940	0
200	20240322	165900	357341230	12940	12940	12940	12940	0
201	20240322	165800	357341230	12940	12940	12940	12940	0
202	20240322	165700	357341230	12940	12940	12940	12940	0
203	20240322	165600	357341230	12940	12940	12940	12940	0
204	20240322	165500	357341230	12940	12940	12940	12940	0
205	20240322	165400	357341230	12940	12940	12940	12940	0
206	20240322	165300	357341230	12940	12940	12940	12940	0
207	20240322	165200	357341230	12940	12940	12940	12940	0
208	20240322	165100	357341230	12940	12940	12940	12940	0
209	20240322	165000	357341230	12940	12940	12940	12940	0
210	20240322	164900	357341230	12940	12940	12940	12940	0
211	20240322	164800	357341230	12940	12940	12940	12940	0
212	20240322	164700	357341230	12940	12940	12940	12940	411
213	20240322	164600	357341230	12940	12940	12940	12940	0
214	20240322	164500	357341230	12940	12940	12940	12940	0
215	20240322	164400	357341230	12940	12940	12940	12940	0
216	20240322	164300	357341230	12940	12940	12940	12940	0
217	20240322	164200	357341230	12940	12940	12940	12940	0
218	20240322	164100	357341230	12940	12940	12940	12940	0
219	20240322	164000	357341230	12940	12940	12940	12940	0
220	20240322	163900	357341230	12940	12940	12940	12940	0
221	20240322	163800	357341230	12940	12940	12940	12940	0
222	20240322	163700	357341230	12940	12940	12940	12940	0
223	20240322	163600	357341230	12940	12940	12940	12940	0
224	20240322	163500	357341230	12940	12940	12940	12940	0
225	20240322	163400	357341230	12940	12940	12940	12940	0
226	20240322	163300	357341230	12940	12940	12940	12940	0
227	20240322	163200	357341230	12940	12940	12940	12940	0
228	20240322	163100	357341230	12940	12940	12940	12940	0
229	20240322	163000	357341230	12940	12940	12940	12940	0
230	20240322	162900	357341230	12940	12940	12940	12940	0
231	20240322	162800	357341230	12940	12940	12940	12940	0
232	20240322	162700	357341230	12940	12940	12940	12940	0
233	20240322	162600	357341230	12940	12940	12940	12940	0
234	20240322	162500	357341230	12940	12940	12940	12940	0
235	20240322	162400	357341230	12940	12940	12940	12940	0
236	20240322	162300	357341230	12940	12940	12940	12940	0
237	20240322	162200	357341230	12940	12940	12940	12940	0
238	20240322	162100	357341230	12940	12940	12940	12940	0
239	20240322	162000	357341230	12940	12940	12940	12940	0
240	20240322	161900	357341230	12940	12940	12940	12940	0
241	20240322	161800	357341230	12940	12940	12940	12940	0
242	20240322	161700	357341230	12940	12940	12940	12940	411
243	20240322	161600	357341230	12940	12940	12940	12940	0
244	20240322	161500	357341230	12940	12940	12940	12940	0
245	20240322	161400	357341230	12940	12940	12940	12940	0
246	20240322	161300	357341230	12940	12940	12940	12940	0
247	20240322	161200	357341230	12940	12940	12940	12940	0
248	20240322	161100	357341230	12940	12940	12940	12940	0
249	20240322	161000	357341230	12940	12940	12940	12940	0
250	20240322	160900	357341230	12940	12940	12940	12940	0
251	20240322	160800	357341230	12940	12940	12940	12940	0
252	20240322	160700	357341230	12940	12940	12940	12940	0
253	20240322	160600	357341230	12940	12940	12940	12940	0
254	20240322	160500	357341230	12940	12940	12940	12940	0
255	20240322	160400	357341230	12940	12940	12940	12940	0
256	20240322	160300	357341230	12940	12940	12940	12940	0
257	20240322	160200	357341230	12940	12940	12940	12940	0
258	20240322	160100	357341230	12940	12940	12940	12940	0
259	20240322	160000	357341230	12940	12940	12940	12940	0
260	20240322	155900	357341230	12940	12940	12940	12940	0
261	20240322	155800	357341230	12940	12940	12940	12940	0
262	20240322	155700	357341230	12940	12940	12940	12940	0
263	20240322	155600	357341230	12940	12940	12940	12940	0
264	20240322	155500	357341230	12940	12940	12940	12940	0
265	20240322	155400	357341230	12940	12940	12940	12940	0
266	20240322	155300	357341230	12940	12940	12940	12940	0
267	20240322	155200	357341230	12940	12940	12940	12940	0
268	20240322	155100	357341230	12940	12940	12940	12940	0
269	20240322	155000	357341230	12940	12940	12940	12940	0
270	20240322	154900	357341230	12940	12940	12940	12940	0
271	20240322	154800	357341230	12940	12940	12940	12940	0
272	20240322	154700	357341230	12940	12940	12940	12940	411
273	20240322	154600	357341230	12940	12940	12940	12940	0
274	20240322	154500	357341230	12940	12940	12940	12940	0
275	20240322	154400	357341230	12940	12940	12940	12940	0
276	20240322	154300	357341230	12940	12940	12940	12940	0
277	20240322	154200	357341230	12940	12940	12940	12940	0
278	20240322	154100	357341230	12940	12940	12940	12940	0
279	20240322	154000	357341230	12940	12940	12940	12940	0
280	20240322	153900	357341230	12940	12940	12940	12940	0
281	20240322	153800	357341230	12940	12940	12940	12940	0
282	20240322	153700	357341230	12940	12940	12940	12940	0
283	20240322	153600	357341230	12940	12940	12940	12940	0
284	20240322	153500	357341230	12940	12940	12940	12940	0
285	20240322	153400	357341230	12940	12940	12940	12940	0
286	20240322	153300	357341230	12940	12940	12940	12940	0
287	20240322	153200	357341230	12940	12940	12940	12940	0
288	20240322	153100	357341230	12940	12940	12940	12940	0
289	20240322	153000	357341230	12940	12940	12940	12940	411
290	20240322	152900	352022890	12940	12940	12940	12940	0
291	20240322	152800	352022890	12940	12940	12940	12940	0
292	20240322	152700	352022890	12940	12940	12940	12940	0
293	20240322	152600	352022890	12940	12940	12940	12940	0
294	20240322	152500	352022890	12940	12940	12940	12940	0
295	20240322	152400	352022890	12940	12940	12940	12940	0
296	20240322	152300	352022890	12940	12940	12940	12940	0
297	20240322	152200	352022890	12940	12940	12940	12940	0
298	20240322	152100	352022890	12940	12940	12940	12940	0
299	20240322	152000	352022890	12940	12940	12940	12940	0
300	20240322	151900	352022890	12940	12890	12940	12860	121
301	20240322	151800	350464680	12930	12930	12930	12920	121
302	20240322	151700	348900180	12920	12920	12930	12880	106
303	20240322	151600	347530200	12870	12920	12920	12870	13
304	20240322	151500	347362340	12920	12920	12920	12920	0
305	20240322	151400	347362340	12920	12920	12920	12860	43
306	20240322	151300	346808910	12930	12910	12930	12890	4
307	20240322	151200	346757280	12930	12930	12930	12930	0
308	20240322	151100	346757280	12930	12930	12930	12930	0
309	20240322	151000	346757280	12930	12920	12930	12880	5
310	20240322	150900	346692740	12930	12930	12930	12930	0
311	20240322	150800	346692740	12930	12930	12930	12930	0
312	20240322	150700	346692740	12930	12930	12930	12930	0
313	20240322	150600	346692740	12930	12930	12930	12930	0
314	20240322	150500	346692740	12930	12930	12930	12930	0
315	20240322	150400	346692740	12930	12930	12930	12930	0
316	20240322	150300	346692740	12930	12930	12930	12930	0
317	20240322	150200	346692740	12930	12930	12930	12930	0
318	20240322	150100	346692740	12930	12930	12930	12930	11
319	20240322	150000	346550510	12930	12930	12930	12930	2
320	20240322	145900	346524650	12860	12860	12860	12860	8
321	20240322	145800	346421770	12940	12940	12940	12940	0
322	20240322	145700	346421770	12940	12910	12940	12850	302
323	20240322	145600	342536940	12930	12930	12930	12930	1
324	20240322	145500	342524010	12930	12930	12930	12930	1
325	20240322	145400	342511080	12940	12940	12940	12940	3
326	20240322	145300	342472260	12910	12920	12920	12910	654
327	20240322	145200	334028320	12940	12940	12940	12940	7
328	20240322	145100	333937740	12940	12940	12940	12940	0
329	20240322	145000	333937740	12940	12940	12940	12940	0
330	20240322	144900	333937740	12940	12940	12940	12940	0
331	20240322	144800	333937740	12940	12940	12940	12940	0
332	20240322	144700	333937740	12940	12940	12940	12940	3
333	20240322	144600	333898920	12940	12940	12940	12940	1
334	20240322	144500	333885980	12920	12920	12920	12920	26
335	20240322	144400	333550060	12920	12930	12930	12920	22
336	20240322	144300	333265810	12950	12950	12950	12950	0
337	20240322	144200	333265810	12950	12950	12950	12950	0
338	20240322	144100	333265810	12950	12950	12950	12950	0
339	20240322	144000	333265810	12950	12950	12950	12950	0
340	20240322	143900	333265810	12950	12950	12950	12950	0
341	20240322	143800	333265810	12950	12950	12950	12950	24
342	20240322	143700	332955010	12970	12970	12970	12970	0
343	20240322	143600	332955010	12970	12970	12970	12970	0
344	20240322	143500	332955010	12970	12970	12970	12970	0
345	20240322	143400	332955010	12970	12970	12970	12970	1
346	20240322	143300	332942040	12910	12910	12910	12910	150
347	20240322	143200	331005540	12970	12970	12970	12970	0
348	20240322	143100	331005540	12970	12970	12970	12970	0
349	20240322	143000	331005540	12970	12970	12970	12970	0
350	20240322	142900	331005540	12970	12970	12970	12970	0
351	20240322	142800	331005540	12970	12970	12970	12970	0
352	20240322	142700	331005540	12970	12970	12970	12970	0
353	20240322	142600	331005540	12970	12970	12970	12970	0
354	20240322	142500	331005540	12970	12920	12970	12910	316
355	20240322	142400	326923230	12970	12970	12970	12970	0
356	20240322	142300	326923230	12970	12970	12970	12970	0
357	20240322	142200	326923230	12970	12970	12970	12970	0
358	20240322	142100	326923230	12970	12990	12990	12970	48
359	20240322	142000	326299970	12990	12990	12990	12990	0
360	20240322	141900	326299970	12990	12990	12990	12990	0
361	20240322	141800	326299970	12990	12990	12990	12990	0
362	20240322	141700	326299970	12990	12990	12990	12990	0
363	20240322	141600	326299970	12990	12990	12990	12990	0
364	20240322	141500	326299970	12990	12990	12990	12990	0
365	20240322	141400	326299970	12990	12990	12990	12990	0
366	20240322	141300	326299970	12990	12990	12990	12990	0
367	20240322	141200	326299970	12990	12990	12990	12990	0
368	20240322	141100	326299970	12990	12990	12990	12990	0
369	20240322	141000	326299970	12990	12990	12990	12990	0
370	20240322	140900	326299970	12990	12990	12990	12990	0
371	20240322	140800	326299970	12990	12990	12990	12990	0
372	20240322	140700	326299970	12990	12990	12990	12990	0
373	20240322	140600	326299970	12990	12990	12990	12990	0
374	20240322	140500	326299970	12990	12980	12990	12910	101
375	20240322	140400	324992730	12990	12990	12990	12990	0
376	20240322	140300	324992730	12990	12990	12990	12990	0
377	20240322	140200	324992730	12990	12990	12990	12990	0
378	20240322	140100	324992730	12990	12990	12990	12910	52
379	20240322	140000	324320120	12970	12970	12970	12970	0
380	20240322	135900	324320120	12970	12970	12970	12970	1
381	20240322	135800	324307150	13000	13000	13000	13000	0
382	20240322	135700	324307150	13000	12980	13000	12980	2
383	20240322	135600	324281170	12990	12990	12990	12990	1
384	20240322	135500	324268180	13000	13000	13000	13000	0
385	20240322	135400	324268180	13000	13000	13000	13000	0
386	20240322	135300	324268180	13000	13000	13000	13000	0
387	20240322	135200	324268180	13000	13000	13000	13000	0
388	20240322	135100	324268180	13000	13000	13000	13000	1
389	20240322	135000	324255180	12920	12990	12990	12920	150
390	20240322	134900	322306970	12990	12990	12990	12990	22
391	20240322	134800	322021190	13010	13020	13020	13010	4
392	20240322	134700	321969130	13010	13010	13010	13010	65
393	20240322	134600	321123480	13000	13000	13000	13000	1
394	20240322	134500	321110480	13010	13010	13010	13010	0
395	20240322	134400	321110480	13010	13010	13010	13010	0
396	20240322	134300	321110480	13010	13010	13010	13010	0
397	20240322	134200	321110480	13010	13010	13010	13010	0
398	20240322	134100	321110480	13010	13000	13010	13000	3
399	20240322	134000	321071470	13010	12990	13010	12990	786
400	20240322	133900	310852470	12990	12920	12990	12920	3041
401	20240322	133800	271472610	12910	12910	12910	12910	0
402	20240322	133700	271472610	12910	12910	12910	12910	0
403	20240322	133600	271472610	12910	12910	12910	12910	0
404	20240322	133500	271472610	12910	12910	12910	12910	0
405	20240322	133400	271472610	12910	12910	12910	12910	0
406	20240322	133300	271472610	12910	12910	12910	12910	0
407	20240322	133200	271472610	12910	12910	12910	12910	50
408	20240322	133100	270827110	12910	12910	12910	12910	0
409	20240322	133000	270827110	12910	12910	12910	12910	0
410	20240322	132900	270827110	12910	12910	12910	12910	0
411	20240322	132800	270827110	12910	12910	12910	12910	0
412	20240322	132700	270827110	12910	12910	12910	12910	0
413	20240322	132600	270827110	12910	12910	12910	12910	0
414	20240322	132500	270827110	12910	12910	12910	12910	1
415	20240322	132400	270814200	12910	12910	12910	12910	0
416	20240322	132300	270814200	12910	12910	12910	12910	0
417	20240322	132200	270814200	12910	12910	12910	12910	0
418	20240322	132100	270814200	12910	12910	12910	12910	0
419	20240322	132000	270814200	12910	12910	12910	12910	1
420	20240322	131900	270801290	12880	12880	12880	12880	0
421	20240322	131800	270801290	12880	12880	12880	12880	0
422	20240322	131700	270801290	12880	12880	12880	12880	0
423	20240322	131600	270801290	12880	12880	12880	12880	0
424	20240322	131500	270801290	12880	12910	12910	12880	248
425	20240322	131400	267603270	12920	12920	12920	12920	0
426	20240322	131300	267603270	12920	12920	12920	12920	5
427	20240322	131200	267538670	12910	12910	12910	12910	0
428	20240322	131100	267538670	12910	12910	12910	12910	0
429	20240322	131000	267538670	12910	12910	12910	12910	1
430	20240322	130900	267525760	12920	12920	12920	12920	40
431	20240322	130800	267008960	12920	12920	12920	12920	0
432	20240322	130700	267008960	12920	12920	12920	12920	0
433	20240322	130600	267008960	12920	12920	12920	12920	101
434	20240322	130500	265704040	12920	12920	12920	12920	1
435	20240322	130400	265691120	12930	12930	12930	12930	0
436	20240322	130300	265691120	12930	12930	12930	12930	0
437	20240322	130200	265691120	12930	12930	12930	12930	0
438	20240322	130100	265691120	12930	12930	12930	12930	1
439	20240322	130000	265678190	12910	12910	12910	12910	48
440	20240322	125900	265058510	12910	12910	12910	12910	0
441	20240322	125800	265058510	12910	12910	12910	12910	0
442	20240322	125700	265058510	12910	12910	12910	12910	2
443	20240322	125600	265032690	12910	12920	12920	12910	3
444	20240322	125500	264993950	12920	12920	12920	12920	1
445	20240322	125400	264981030	12920	12920	12920	12920	3
446	20240322	125300	264942270	12930	12930	12930	12930	0
447	20240322	125200	264942270	12930	12930	12930	12930	0
448	20240322	125100	264942270	12930	12900	12930	12900	4
449	20240322	125000	264890640	12900	12900	12900	12900	5
450	20240322	124900	264826140	12900	12900	12900	12900	342
451	20240322	124800	260414340	12900	12900	12900	12900	0
452	20240322	124700	260414340	12900	12910	12910	12900	100
453	20240322	124600	259124300	12930	12920	12930	12910	4
454	20240322	124500	259072620	12930	12930	12930	12930	1
455	20240322	124400	259059690	12910	12910	12910	12910	1
456	20240322	124300	259046780	12930	12930	12930	12930	0
457	20240322	124200	259046780	12930	12930	12930	12930	0
458	20240322	124100	259046780	12930	12930	12930	12930	1
459	20240322	124000	259033850	12940	12940	12940	12940	0
460	20240322	123900	259033850	12940	12940	12940	12940	0
461	20240322	123800	259033850	12940	12940	12940	12940	0
462	20240322	123700	259033850	12940	12940	12940	12940	0
463	20240322	123600	259033850	12940	12940	12940	12940	0
464	20240322	123500	259033850	12940	12920	12940	12910	210
465	20240322	123400	256322630	12920	12920	12920	12920	0
466	20240322	123300	256322630	12920	12920	12920	12920	0
467	20240322	123200	256322630	12920	12930	12930	12920	60
468	20240322	123100	255547330	12940	12940	12940	12940	0
469	20240322	123000	255547330	12940	12940	12940	12940	0
470	20240322	122900	255547330	12940	12940	12940	12940	0
471	20240322	122800	255547330	12940	12940	12940	12940	0
472	20240322	122700	255547330	12940	12940	12940	12940	0
473	20240322	122600	255547330	12940	12940	12940	12940	2
474	20240322	122500	255521450	12940	12940	12940	12940	0
475	20240322	122400	255521450	12940	12940	12940	12940	0
476	20240322	122300	255521450	12940	12940	12940	12940	0
477	20240322	122200	255521450	12940	12940	12940	12940	44
478	20240322	122100	254952090	12960	12960	12960	12960	0
479	20240322	122000	254952090	12960	12960	12960	12960	0
480	20240322	121900	254952090	12960	12960	12960	12960	0
481	20240322	121800	254952090	12960	12960	12960	12960	0
482	20240322	121700	254952090	12960	12960	12960	12960	0
483	20240322	121600	254952090	12960	12960	12960	12960	0
484	20240322	121500	254952090	12960	12960	12960	12960	0
485	20240322	121400	254952090	12960	12960	12960	12960	0
486	20240322	121300	254952090	12960	12960	12960	12960	0
487	20240322	121200	254952090	12960	12960	12960	12960	0
488	20240322	121100	254952090	12960	12960	12960	12960	0
489	20240322	121000	254952090	12960	12960	12960	12960	0
490	20240322	120900	254952090	12960	12960	12960	12960	0
491	20240322	120800	254952090	12960	12960	12960	12960	59
492	20240322	120700	254187450	12950	12950	12950	12950	0
493	20240322	120600	254187450	12950	12950	12950	12950	0
494	20240322	120500	254187450	12950	12950	12950	12950	0
495	20240322	120400	254187450	12950	12950	12950	12950	0
496	20240322	120300	254187450	12950	12950	12950	12950	0
497	20240322	120200	254187450	12950	12950	12950	12950	100
498	20240322	120100	252892450	12960	12960	12960	12960	0
499	20240322	120000	252892450	12960	12960	12960	12960	0
500	20240322	115900	252892450	12960	12960	12960	12960	0
501	20240322	115800	252892450	12960	12960	12960	12960	0
502	20240322	115700	252892450	12960	12960	12960	12960	0
503	20240322	115600	252892450	12960	12960	12960	12960	0
504	20240322	115500	252892450	12960	12960	12960	12960	0
505	20240322	115400	252892450	12960	12960	12960	12960	500
506	20240322	115300	246412450	12960	12870	12960	12870	1143
507	20240322	115200	231667730	12860	12860	12860	12860	103
508	20240322	115100	230343150	12860	12860	12860	12860	1
509	20240322	115000	230330290	12820	12820	12820	12820	1608
510	20240322	114900	209715730	12820	12820	12820	12820	0
511	20240322	114800	209715730	12820	12820	12820	12820	0
512	20240322	114700	209715730	12820	12860	12860	12820	28
513	20240322	114600	209356730	12820	12820	12820	12820	2
514	20240322	114500	209331090	12860	12860	12860	12860	0
515	20240322	114400	209331090	12860	12860	12860	12860	0
516	20240322	114300	209331090	12860	12860	12860	12860	1
517	20240322	114200	209318230	12870	12870	12870	12870	1
518	20240322	114100	209305360	12860	12860	12860	12860	746
519	20240322	114000	199711800	12860	12860	12860	12860	0
520	20240322	113900	199711800	12860	12860	12860	12860	0
521	20240322	113800	199711800	12860	12860	12860	12860	1
522	20240322	113700	199698940	12860	12860	12860	12860	0
523	20240322	113600	199698940	12860	12860	12860	12860	0
524	20240322	113500	199698940	12860	12860	12860	12860	0
525	20240322	113400	199698940	12860	12860	12860	12860	0
526	20240322	113300	199698940	12860	12860	12860	12860	0
527	20240322	113200	199698940	12860	12860	12860	12860	0
528	20240322	113100	199698940	12860	12860	12860	12860	0
529	20240322	113000	199698940	12860	12860	12860	12860	0
530	20240322	112900	199698940	12860	12860	12860	12860	1
531	20240322	112800	199686080	12820	12820	12820	12820	0
532	20240322	112700	199686080	12820	12820	12820	12820	0
533	20240322	112600	199686080	12820	12820	12820	12820	0
534	20240322	112500	199686080	12820	12830	12830	12820	102
535	20240322	112400	198378160	12860	12860	12860	12860	0
536	20240322	112300	198378160	12860	12860	12860	12860	0
537	20240322	112200	198378160	12860	12860	12860	12860	0
538	20240322	112100	198378160	12860	12860	12860	12860	0
539	20240322	112000	198378160	12860	12860	12860	12860	0
540	20240322	111900	198378160	12860	12860	12860	12860	0
541	20240322	111800	198378160	12860	12860	12860	12860	1
542	20240322	111700	198365300	12840	12860	12860	12840	117
543	20240322	111600	196863000	12850	12850	12850	12850	78
544	20240322	111500	195860700	12860	12860	12860	12860	0
545	20240322	111400	195860700	12860	12860	12860	12860	0
546	20240322	111300	195860700	12860	12860	12860	12860	0
547	20240322	111200	195860700	12860	12860	12860	12860	0
548	20240322	111100	195860700	12860	12860	12860	12860	0
549	20240322	111000	195860700	12860	12860	12860	12860	0
550	20240322	110900	195860700	12860	12860	12860	12860	3
551	20240322	110800	195822120	12850	12850	12850	12850	1
552	20240322	110700	195809270	12850	12850	12850	12850	0
553	20240322	110600	195809270	12850	12850	12850	12850	0
554	20240322	110500	195809270	12850	12850	12850	12850	0
555	20240322	110400	195809270	12850	12850	12850	12850	0
556	20240322	110300	195809270	12850	12850	12850	12850	0
557	20240322	110200	195809270	12850	12850	12850	12850	70
558	20240322	110100	194909770	12850	12850	12850	12850	0
559	20240322	110000	194909770	12850	12850	12850	12850	0
560	20240322	105900	194909770	12850	12850	12850	12850	0
561	20240322	105800	194909770	12850	12840	12850	12840	30
562	20240322	105700	194524560	12840	12840	12840	12840	0
563	20240322	105600	194524560	12840	12840	12840	12840	1
564	20240322	105500	194511720	12830	12830	12830	12830	65
565	20240322	105400	193677770	12840	12840	12840	12840	0
566	20240322	105300	193677770	12840	12840	12840	12840	33
567	20240322	105200	193254050	12840	12840	12840	12840	0
568	20240322	105100	193254050	12840	12840	12840	12840	0
569	20240322	105000	193254050	12840	12840	12840	12840	1
570	20240322	104900	193241210	12830	12830	12830	12830	0
571	20240322	104800	193241210	12830	12830	12830	12830	0
572	20240322	104700	193241210	12830	12810	12830	12810	2
573	20240322	104600	193215570	12840	12840	12840	12840	0
574	20240322	104500	193215570	12840	12840	12840	12840	0
575	20240322	104400	193215570	12840	12840	12840	12840	1
576	20240322	104300	193202730	12800	12800	12800	12800	0
577	20240322	104200	193202730	12800	12810	12810	12800	69
578	20240322	104100	192319520	12840	12840	12840	12840	0
579	20240322	104000	192319520	12840	12840	12840	12840	0
580	20240322	103900	192319520	12840	12840	12840	12840	0
581	20240322	103800	192319520	12840	12840	12840	12840	0
582	20240322	103700	192319520	12840	12840	12840	12840	0
583	20240322	103600	192319520	12840	12840	12840	12840	2
584	20240322	103500	192293840	12790	12790	12790	12790	15
585	20240322	103400	192101990	12830	12830	12830	12830	0
586	20240322	103300	192101990	12830	12830	12830	12830	0
587	20240322	103200	192101990	12830	12830	12830	12830	0
588	20240322	103100	192101990	12830	12830	12830	12830	0
589	20240322	103000	192101990	12830	12830	12830	12830	0
590	20240322	102900	192101990	12830	12830	12830	12830	0
591	20240322	102800	192101990	12830	12830	12830	12830	0
592	20240322	102700	192101990	12830	12830	12830	12830	0
593	20240322	102600	192101990	12830	12830	12830	12830	0
594	20240322	102500	192101990	12830	12830	12830	12830	0
595	20240322	102400	192101990	12830	12830	12830	12830	0
596	20240322	102300	192101990	12830	12830	12830	12830	0
597	20240322	102200	192101990	12830	12830	12830	12830	0
598	20240322	102100	192101990	12830	12830	12830	12830	0
599	20240322	102000	192101990	12830	12830	12830	12830	0
600	20240322	101900	192101990	12830	12830	12830	12830	0
601	20240322	101800	192101990	12830	12830	12830	12830	0
602	20240322	101700	192101990	12830	12830	12830	12830	0
603	20240322	101600	192101990	12830	12830	12830	12830	0
604	20240322	101500	192101990	12830	12830	12830	12830	0
605	20240322	101400	192101990	12830	12830	12830	12830	0
606	20240322	101300	192101990	12830	12830	12830	12830	1
607	20240322	101200	192089160	12830	12830	12830	12830	300
608	20240322	101100	188240160	12830	12750	12830	12750	39
609	20240322	101000	187742830	12830	12830	12830	12830	0
610	20240322	100900	187742830	12830	12830	12830	12830	0
611	20240322	100800	187742830	12830	12830	12830	12830	0
612	20240322	100700	187742830	12830	12830	12830	12830	1
613	20240322	100600	187730000	12810	12780	12810	12780	1627
614	20240322	100500	166891490	12780	12780	12780	12780	1
615	20240322	100400	166878710	12780	12760	12780	12760	200
616	20240322	100300	164325110	12740	12740	12740	12740	3
617	20240322	100200	164286890	12760	12760	12760	12760	0
618	20240322	100100	164286890	12760	12760	12760	12760	76
619	20240322	100000	163317130	12760	12760	12760	12760	0
620	20240322	095900	163317130	12760	12760	12760	12760	12
621	20240322	095800	163164010	12760	12760	12760	12760	2
622	20240322	095700	163138490	12770	12770	12770	12770	0
623	20240322	095600	163138490	12770	12770	12770	12770	0
624	20240322	095500	163138490	12770	12770	12770	12770	0
625	20240322	095400	163138490	12770	12770	12770	12770	0
626	20240322	095300	163138490	12770	12760	12770	12760	15
627	20240322	095200	162947040	12780	12780	12780	12780	1
628	20240322	095100	162934260	12720	12730	12730	12720	145
629	20240322	095000	161089710	12800	12800	12800	12800	0
630	20240322	094900	161089710	12800	12800	12800	12800	0
631	20240322	094800	161089710	12800	12800	12800	12800	200
632	20240322	094700	158529710	12800	12800	12800	12800	0
633	20240322	094600	158529710	12800	12800	12800	12800	33
634	20240322	094500	158107310	12800	12800	12800	12800	0
635	20240322	094400	158107310	12800	12800	12800	12800	0
636	20240322	094300	158107310	12800	12800	12800	12800	0
637	20240322	094200	158107310	12800	12790	12800	12790	200
638	20240322	094100	155548200	12790	12790	12790	12790	0
639	20240322	094000	155548200	12790	12790	12790	12790	0
640	20240322	093900	155548200	12790	12790	12790	12790	0
641	20240322	093800	155548200	12790	12790	12790	12790	0
642	20240322	093700	155548200	12790	12790	12790	12790	1
643	20240322	093600	155535410	12710	12710	12710	12710	0
644	20240322	093500	155535410	12710	12710	12720	12710	278
645	20240322	093400	152000690	12720	12730	12740	12720	456
646	20240322	093300	146198510	12720	12720	12720	12720	0
647	20240322	093200	146198510	12720	12720	12720	12720	100
648	20240322	093100	144926510	12720	12740	12740	12720	8
649	20240322	093000	144824730	12740	12740	12740	12740	0
650	20240322	092900	144824730	12740	12730	12740	12730	11
651	20240322	092800	144684600	12710	12810	12810	12710	2034
652	20240322	092700	118784300	12770	12770	12770	12770	65
653	20240322	092600	117954250	12800	12800	12800	12800	56
654	20240322	092500	117237450	12810	12810	12810	12810	0
655	20240322	092400	117237450	12810	12810	12810	12810	15
656	20240322	092300	117045300	12770	12770	12770	12770	51
657	20240322	092200	116394030	12770	12810	12810	12770	471
658	20240322	092100	110360920	12810	12810	12810	12810	1
659	20240322	092000	110348110	12780	12780	12780	12780	105
660	20240322	091900	109006210	12770	12780	12780	12770	15
661	20240322	091800	108814610	12780	12800	12840	12780	3319
662	20240322	091700	66349860	12840	12810	12840	12800	96
663	20240322	091600	65120280	12810	12810	12810	12810	200
664	20240322	091500	62558280	12810	12810	12810	12810	10
665	20240322	091400	62430180	12800	12800	12800	12800	0
666	20240322	091300	62430180	12800	12840	12840	12800	832
667	20240322	091200	51769720	12840	12840	12840	12840	0
668	20240322	091100	51769720	12840	12850	12850	12840	210
669	20240322	091000	49071320	12870	12870	12870	12870	0
670	20240322	090900	49071320	12870	12810	12870	12810	6
671	20240322	090800	48994400	12800	12800	12800	12800	0
672	20240322	090700	48994400	12800	12820	12820	12800	197
673	20240322	090600	46471920	12820	12890	12920	12820	27
674	20240322	090500	46125470	12820	12820	12820	12820	78
675	20240322	090400	45125510	12820	12770	12840	12770	485
676	20240322	090300	38908070	12770	13000	13000	12770	2878
677	20240322	090200	2087290	13010	12890	13010	12890	51
678	20240322	090100	1429780	12890	12890	12890	12890	1
679	20240322	090000	1416890	12810	13000	13000	12810	110