KissMeData/099750/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194900	295296390	17550	17550	17550	17550	210
3	20240329	194800	295296390	17550	17550	17550	17550	0
4	20240329	194700	295296390	17550	17550	17550	17550	0
5	20240329	194600	295296390	17550	17550	17550	17550	0
6	20240329	194500	295296390	17550	17550	17550	17550	0
7	20240329	194400	295296390	17550	17550	17550	17550	0
8	20240329	194300	295296390	17550	17550	17550	17550	0
9	20240329	194200	295296390	17550	17550	17550	17550	0
10	20240329	194100	295296390	17550	17550	17550	17550	0
11	20240329	194000	295296390	17550	17550	17550	17550	0
12	20240329	193900	295296390	17550	17550	17550	17550	0
13	20240329	193800	295296390	17550	17550	17550	17550	0
14	20240329	193700	295296390	17550	17550	17550	17550	0
15	20240329	193600	295296390	17550	17550	17550	17550	0
16	20240329	193500	295296390	17550	17550	17550	17550	0
17	20240329	193400	295296390	17550	17550	17550	17550	0
18	20240329	193300	295296390	17550	17550	17550	17550	0
19	20240329	193200	295296390	17550	17550	17550	17550	0
20	20240329	193100	295296390	17550	17550	17550	17550	0
21	20240329	193000	295296390	17550	17550	17550	17550	0
22	20240329	192900	295296390	17550	17550	17550	17550	0
23	20240329	192800	295296390	17550	17550	17550	17550	0
24	20240329	192700	295296390	17550	17550	17550	17550	0
25	20240329	192600	295296390	17550	17550	17550	17550	0
26	20240329	192500	295296390	17550	17550	17550	17550	0
27	20240329	192400	295296390	17550	17550	17550	17550	0
28	20240329	192300	295296390	17550	17550	17550	17550	0
29	20240329	192200	295296390	17550	17550	17550	17550	0
30	20240329	192100	295296390	17550	17550	17550	17550	0
31	20240329	192000	295296390	17550	17550	17550	17550	0
32	20240329	191900	295296390	17550	17550	17550	17550	210
33	20240329	191800	295296390	17550	17550	17550	17550	0
34	20240329	191700	295296390	17550	17550	17550	17550	0
35	20240329	191600	295296390	17550	17550	17550	17550	0
36	20240329	191500	295296390	17550	17550	17550	17550	0
37	20240329	191400	295296390	17550	17550	17550	17550	0
38	20240329	191300	295296390	17550	17550	17550	17550	0
39	20240329	191200	295296390	17550	17550	17550	17550	0
40	20240329	191100	295296390	17550	17550	17550	17550	0
41	20240329	191000	295296390	17550	17550	17550	17550	0
42	20240329	190900	295296390	17550	17550	17550	17550	0
43	20240329	190800	295296390	17550	17550	17550	17550	0
44	20240329	190700	295296390	17550	17550	17550	17550	0
45	20240329	190600	295296390	17550	17550	17550	17550	0
46	20240329	190500	295296390	17550	17550	17550	17550	0
47	20240329	190400	295296390	17550	17550	17550	17550	0
48	20240329	190300	295296390	17550	17550	17550	17550	0
49	20240329	190200	295296390	17550	17550	17550	17550	0
50	20240329	190100	295296390	17550	17550	17550	17550	0
51	20240329	190000	295296390	17550	17550	17550	17550	0
52	20240329	185900	295296390	17550	17550	17550	17550	0
53	20240329	185800	295296390	17550	17550	17550	17550	0
54	20240329	185700	295296390	17550	17550	17550	17550	0
55	20240329	185600	295296390	17550	17550	17550	17550	0
56	20240329	185500	295296390	17550	17550	17550	17550	0
57	20240329	185400	295296390	17550	17550	17550	17550	0
58	20240329	185300	295296390	17550	17550	17550	17550	0
59	20240329	185200	295296390	17550	17550	17550	17550	0
60	20240329	185100	295296390	17550	17550	17550	17550	0
61	20240329	185000	295296390	17550	17550	17550	17550	0
62	20240329	184900	295296390	17550	17550	17550	17550	210
63	20240329	184800	295296390	17550	17550	17550	17550	0
64	20240329	184700	295296390	17550	17550	17550	17550	0
65	20240329	184600	295296390	17550	17550	17550	17550	0
66	20240329	184500	295296390	17550	17550	17550	17550	0
67	20240329	184400	295296390	17550	17550	17550	17550	0
68	20240329	184300	295296390	17550	17550	17550	17550	0
69	20240329	184200	295296390	17550	17550	17550	17550	0
70	20240329	184100	295296390	17550	17550	17550	17550	0
71	20240329	184000	295296390	17550	17550	17550	17550	0
72	20240329	183900	295296390	17550	17550	17550	17550	0
73	20240329	183800	295296390	17550	17550	17550	17550	0
74	20240329	183700	295296390	17550	17550	17550	17550	0
75	20240329	183600	295296390	17550	17550	17550	17550	0
76	20240329	183500	295296390	17550	17550	17550	17550	0
77	20240329	183400	295296390	17550	17550	17550	17550	0
78	20240329	183300	295296390	17550	17550	17550	17550	0
79	20240329	183200	295296390	17550	17550	17550	17550	0
80	20240329	183100	295296390	17550	17550	17550	17550	0
81	20240329	183000	295296390	17550	17550	17550	17550	0
82	20240329	182900	295296390	17550	17550	17550	17550	0
83	20240329	182800	295296390	17550	17550	17550	17550	0
84	20240329	182700	295296390	17550	17550	17550	17550	0
85	20240329	182600	295296390	17550	17550	17550	17550	0
86	20240329	182500	295296390	17550	17550	17550	17550	0
87	20240329	182400	295296390	17550	17550	17550	17550	0
88	20240329	182300	295296390	17550	17550	17550	17550	0
89	20240329	182200	295296390	17550	17550	17550	17550	0
90	20240329	182100	295296390	17550	17550	17550	17550	0
91	20240329	182000	295296390	17550	17550	17550	17550	0
92	20240329	181900	295296390	17550	17550	17550	17550	210
93	20240329	181800	295296390	17550	17550	17550	17550	0
94	20240329	181700	295296390	17550	17550	17550	17550	0
95	20240329	181600	295296390	17550	17550	17550	17550	0
96	20240329	181500	295296390	17550	17550	17550	17550	0
97	20240329	181400	295296390	17550	17550	17550	17550	0
98	20240329	181300	295296390	17550	17550	17550	17550	0
99	20240329	181200	295296390	17550	17550	17550	17550	0
100	20240329	181100	295296390	17550	17550	17550	17550	0
101	20240329	181000	295296390	17550	17550	17550	17550	0
102	20240329	180900	295296390	17550	17550	17550	17550	0
103	20240329	180800	295296390	17550	17550	17550	17550	0
104	20240329	180700	295296390	17550	17550	17550	17550	0
105	20240329	180600	295296390	17550	17550	17550	17550	0
106	20240329	180500	295296390	17550	17550	17550	17550	0
107	20240329	180400	295296390	17550	17550	17550	17550	0
108	20240329	180300	295296390	17550	17550	17550	17550	0
109	20240329	180200	295296390	17550	17550	17550	17550	0
110	20240329	180100	295296390	17550	17550	17550	17550	0
111	20240329	180000	295296390	17550	17550	17550	17550	0
112	20240329	175900	295296390	17550	17550	17550	17550	0
113	20240329	175800	295296390	17550	17550	17550	17550	0
114	20240329	175700	295296390	17550	17550	17550	17550	0
115	20240329	175600	295296390	17550	17550	17550	17550	0
116	20240329	175500	295296390	17550	17550	17550	17550	0
117	20240329	175400	295296390	17550	17550	17550	17550	0
118	20240329	175300	295296390	17550	17550	17550	17550	0
119	20240329	175200	295296390	17550	17550	17550	17550	0
120	20240329	175100	295296390	17550	17550	17550	17550	0
121	20240329	175000	295296390	17550	17550	17550	17550	0
122	20240329	174900	295296390	17550	17550	17550	17550	210
123	20240329	174800	295296390	17550	17550	17550	17550	0
124	20240329	174700	295296390	17550	17550	17550	17550	0
125	20240329	174600	295296390	17550	17550	17550	17550	0
126	20240329	174500	295296390	17550	17550	17550	17550	0
127	20240329	174400	295296390	17550	17550	17550	17550	0
128	20240329	174300	295296390	17550	17550	17550	17550	0
129	20240329	174200	295296390	17550	17550	17550	17550	0
130	20240329	174100	295296390	17550	17550	17550	17550	0
131	20240329	174000	295296390	17550	17550	17550	17550	0
132	20240329	173900	295296390	17550	17550	17550	17550	0
133	20240329	173800	295296390	17550	17550	17550	17550	0
134	20240329	173700	295296390	17550	17550	17550	17550	0
135	20240329	173600	295296390	17550	17550	17550	17550	0
136	20240329	173500	295296390	17550	17550	17550	17550	0
137	20240329	173400	295296390	17550	17550	17550	17550	0
138	20240329	173300	295296390	17550	17550	17550	17550	0
139	20240329	173200	295296390	17550	17550	17550	17550	0
140	20240329	173100	295296390	17550	17550	17550	17550	0
141	20240329	173000	295296390	17550	17550	17550	17550	0
142	20240329	172900	295296390	17550	17550	17550	17550	0
143	20240329	172800	295296390	17550	17550	17550	17550	0
144	20240329	172700	295296390	17550	17550	17550	17550	0
145	20240329	172600	295296390	17550	17550	17550	17550	0
146	20240329	172500	295296390	17550	17550	17550	17550	0
147	20240329	172400	295296390	17550	17550	17550	17550	0
148	20240329	172300	295296390	17550	17550	17550	17550	0
149	20240329	172200	295296390	17550	17550	17550	17550	0
150	20240329	172100	295296390	17550	17550	17550	17550	0
151	20240329	172000	295296390	17550	17550	17550	17550	0
152	20240329	171900	295296390	17550	17550	17550	17550	210
153	20240329	171800	295296390	17550	17550	17550	17550	0
154	20240329	171700	295296390	17550	17550	17550	17550	0
155	20240329	171600	295296390	17550	17550	17550	17550	0
156	20240329	171500	295296390	17550	17550	17550	17550	0
157	20240329	171400	295296390	17550	17550	17550	17550	0
158	20240329	171300	295296390	17550	17550	17550	17550	0
159	20240329	171200	295296390	17550	17550	17550	17550	0
160	20240329	171100	295296390	17550	17550	17550	17550	0
161	20240329	171000	295296390	17550	17550	17550	17550	0
162	20240329	170900	295296390	17550	17550	17550	17550	0
163	20240329	170800	295296390	17550	17550	17550	17550	0
164	20240329	170700	295296390	17550	17550	17550	17550	0
165	20240329	170600	295296390	17550	17550	17550	17550	0
166	20240329	170500	295296390	17550	17550	17550	17550	0
167	20240329	170400	295296390	17550	17550	17550	17550	0
168	20240329	170300	295296390	17550	17550	17550	17550	0
169	20240329	170200	295296390	17550	17550	17550	17550	0
170	20240329	170100	295296390	17550	17550	17550	17550	0
171	20240329	170000	295296390	17550	17550	17550	17550	0
172	20240329	165900	295296390	17550	17550	17550	17550	0
173	20240329	165800	295296390	17550	17550	17550	17550	0
174	20240329	165700	295296390	17550	17550	17550	17550	0
175	20240329	165600	295296390	17550	17550	17550	17550	0
176	20240329	165500	295296390	17550	17550	17550	17550	0
177	20240329	165400	295296390	17550	17550	17550	17550	0
178	20240329	165300	295296390	17550	17550	17550	17550	0
179	20240329	165200	295296390	17550	17550	17550	17550	0
180	20240329	165100	295296390	17550	17550	17550	17550	0
181	20240329	165000	295296390	17550	17550	17550	17550	0
182	20240329	164900	295296390	17550	17550	17550	17550	210
183	20240329	164800	295296390	17550	17550	17550	17550	0
184	20240329	164700	295296390	17550	17550	17550	17550	0
185	20240329	164600	295296390	17550	17550	17550	17550	0
186	20240329	164500	295296390	17550	17550	17550	17550	0
187	20240329	164400	295296390	17550	17550	17550	17550	0
188	20240329	164300	295296390	17550	17550	17550	17550	0
189	20240329	164200	295296390	17550	17550	17550	17550	0
190	20240329	164100	295296390	17550	17550	17550	17550	0
191	20240329	164000	295296390	17550	17550	17550	17550	0
192	20240329	163900	295296390	17550	17550	17550	17550	0
193	20240329	163800	295296390	17550	17550	17550	17550	0
194	20240329	163700	295296390	17550	17550	17550	17550	0
195	20240329	163600	295296390	17550	17550	17550	17550	0
196	20240329	163500	295296390	17550	17550	17550	17550	0
197	20240329	163400	295296390	17550	17550	17550	17550	0
198	20240329	163300	295296390	17550	17550	17550	17550	0
199	20240329	163200	295296390	17550	17550	17550	17550	0
200	20240329	163100	295296390	17550	17550	17550	17550	0
201	20240329	163000	295296390	17550	17550	17550	17550	0
202	20240329	162900	295296390	17550	17550	17550	17550	0
203	20240329	162800	295296390	17550	17550	17550	17550	0
204	20240329	162700	295296390	17550	17550	17550	17550	0
205	20240329	162600	295296390	17550	17550	17550	17550	0
206	20240329	162500	295296390	17550	17550	17550	17550	0
207	20240329	162400	295296390	17550	17550	17550	17550	0
208	20240329	162300	295296390	17550	17550	17550	17550	0
209	20240329	162200	295296390	17550	17550	17550	17550	0
210	20240329	162100	295296390	17550	17550	17550	17550	0
211	20240329	162000	295296390	17550	17550	17550	17550	0
212	20240329	161900	295296390	17550	17550	17550	17550	210
213	20240329	161800	295296390	17550	17550	17550	17550	0
214	20240329	161700	295296390	17550	17550	17550	17550	0
215	20240329	161600	295296390	17550	17550	17550	17550	0
216	20240329	161500	295296390	17550	17550	17550	17550	0
217	20240329	161400	295296390	17550	17550	17550	17550	0
218	20240329	161300	295296390	17550	17550	17550	17550	0
219	20240329	161200	295296390	17550	17550	17550	17550	0
220	20240329	161100	295296390	17550	17550	17550	17550	0
221	20240329	161000	295296390	17550	17550	17550	17550	0
222	20240329	160900	295296390	17550	17550	17550	17550	0
223	20240329	160800	295296390	17550	17550	17550	17550	0
224	20240329	160700	295296390	17550	17550	17550	17550	0
225	20240329	160600	295296390	17550	17550	17550	17550	0
226	20240329	160500	295296390	17550	17550	17550	17550	0
227	20240329	160400	295296390	17550	17550	17550	17550	0
228	20240329	160300	295296390	17550	17550	17550	17550	0
229	20240329	160200	295296390	17550	17550	17550	17550	0
230	20240329	160100	295296390	17550	17550	17550	17550	0
231	20240329	160000	295296390	17550	17550	17550	17550	0
232	20240329	155900	295296390	17550	17550	17550	17550	0
233	20240329	155800	295296390	17550	17550	17550	17550	0
234	20240329	155700	295296390	17550	17550	17550	17550	0
235	20240329	155600	295296390	17550	17550	17550	17550	0
236	20240329	155500	295296390	17550	17550	17550	17550	0
237	20240329	155400	295296390	17550	17550	17550	17550	0
238	20240329	155300	295296390	17550	17550	17550	17550	0
239	20240329	155200	295296390	17550	17550	17550	17550	0
240	20240329	155100	295296390	17550	17550	17550	17550	0
241	20240329	155000	295296390	17550	17550	17550	17550	0
242	20240329	154900	295296390	17550	17550	17550	17550	210
243	20240329	154800	295296390	17550	17550	17550	17550	0
244	20240329	154700	295296390	17550	17550	17550	17550	0
245	20240329	154600	295296390	17550	17550	17550	17550	0
246	20240329	154500	295296390	17550	17550	17550	17550	0
247	20240329	154400	295296390	17550	17550	17550	17550	0
248	20240329	154300	295296390	17550	17550	17550	17550	0
249	20240329	154200	295296390	17550	17550	17550	17550	0
250	20240329	154100	295296390	17550	17550	17550	17550	0
251	20240329	154000	295296390	17550	17550	17550	17550	0
252	20240329	153900	295296390	17550	17550	17550	17550	0
253	20240329	153800	295296390	17550	17550	17550	17550	0
254	20240329	153700	295296390	17550	17550	17550	17550	0
255	20240329	153600	295296390	17550	17550	17550	17550	0
256	20240329	153500	295296390	17550	17550	17550	17550	0
257	20240329	153400	295296390	17550	17550	17550	17550	0
258	20240329	153300	295296390	17550	17550	17550	17550	0
259	20240329	153200	295296390	17550	17550	17550	17550	0
260	20240329	153100	295296390	17550	17550	17550	17550	0
261	20240329	153000	295296390	17550	17550	17550	17550	210
262	20240329	152900	291610890	17550	17550	17550	17550	0
263	20240329	152800	291610890	17550	17550	17550	17550	0
264	20240329	152700	291610890	17550	17550	17550	17550	0
265	20240329	152600	291610890	17550	17550	17550	17550	0
266	20240329	152500	291610890	17550	17550	17550	17550	0
267	20240329	152400	291610890	17550	17550	17550	17550	0
268	20240329	152300	291610890	17550	17550	17550	17550	0
269	20240329	152200	291610890	17550	17550	17550	17550	0
270	20240329	152100	291610890	17550	17550	17550	17550	0
271	20240329	152000	291610890	17550	17550	17550	17550	0
272	20240329	151900	291610890	17550	17550	17550	17550	0
273	20240329	151800	291610890	17550	17550	17550	17550	2
274	20240329	151700	291575790	17520	17520	17520	17520	0
275	20240329	151600	291575790	17520	17520	17520	17520	0
276	20240329	151500	291575790	17520	17520	17520	17520	0
277	20240329	151400	291575790	17520	17520	17520	17520	0
278	20240329	151300	291575790	17520	17520	17520	17520	0
279	20240329	151200	291575790	17520	17440	17520	17430	27
280	20240329	151100	291104820	17440	17440	17440	17440	23
281	20240329	151000	290703700	17440	17440	17440	17440	15
282	20240329	150900	290442100	17510	17510	17510	17510	0
283	20240329	150800	290442100	17510	17510	17510	17510	0
284	20240329	150700	290442100	17510	17500	17510	17500	30
285	20240329	150600	289917000	17520	17520	17520	17520	0
286	20240329	150500	289917000	17520	17520	17520	17520	0
287	20240329	150400	289917000	17520	17520	17520	17520	5
288	20240329	150300	289829400	17520	17520	17520	17520	1
289	20240329	150200	289811880	17480	17480	17480	17480	15
290	20240329	150100	289549680	17530	17530	17530	17530	0
291	20240329	150000	289549680	17530	17530	17530	17530	0
292	20240329	145900	289549680	17530	17480	17530	17480	91
293	20240329	145800	287958700	17410	17410	17410	17410	0
294	20240329	145700	287958700	17410	17410	17410	17410	0
295	20240329	145600	287958700	17410	17520	17520	17410	136
296	20240329	145500	285590320	17520	17520	17520	17520	10
297	20240329	145400	285415120	17530	17530	17530	17530	1
298	20240329	145300	285397590	17550	17550	17550	17550	0
299	20240329	145200	285397590	17550	17550	17550	17550	0
300	20240329	145100	285397590	17550	17550	17550	17550	0
301	20240329	145000	285397590	17550	17550	17550	17550	0
302	20240329	144900	285397590	17550	17550	17550	17550	0
303	20240329	144800	285397590	17550	17550	17550	17550	1
304	20240329	144700	285380040	17570	17570	17570	17570	0
305	20240329	144600	285380040	17570	17570	17570	17570	0
306	20240329	144500	285380040	17570	17570	17570	17570	0
307	20240329	144400	285380040	17570	17570	17570	17570	0
308	20240329	144300	285380040	17570	17570	17570	17570	0
309	20240329	144200	285380040	17570	17570	17570	17570	2
310	20240329	144100	285344900	17390	17390	17390	17390	0
311	20240329	144000	285344900	17390	17390	17390	17390	0
312	20240329	143900	285344900	17390	17500	17500	17390	100
313	20240329	143800	283603700	17580	17580	17580	17580	0
314	20240329	143700	283603700	17580	17580	17580	17580	0
315	20240329	143600	283603700	17580	17580	17580	17580	0
316	20240329	143500	283603700	17580	17580	17580	17580	6
317	20240329	143400	283498220	17580	17580	17580	17580	0
318	20240329	143300	283498220	17580	17580	17580	17580	0
319	20240329	143200	283498220	17580	17580	17580	17580	0
320	20240329	143100	283498220	17580	17580	17580	17580	1
321	20240329	143000	283480640	17580	17580	17580	17580	0
322	20240329	142900	283480640	17580	17580	17580	17580	0
323	20240329	142800	283480640	17580	17580	17580	17580	0
324	20240329	142700	283480640	17580	17580	17580	17580	0
325	20240329	142600	283480640	17580	17580	17580	17580	0
326	20240329	142500	283480640	17580	17580	17580	17580	0
327	20240329	142400	283480640	17580	17580	17580	17580	0
328	20240329	142300	283480640	17580	17580	17580	17580	0
329	20240329	142200	283480640	17580	17580	17580	17580	0
330	20240329	142100	283480640	17580	17580	17580	17580	0
331	20240329	142000	283480640	17580	17580	17580	17580	0
332	20240329	141900	283480640	17580	17580	17580	17580	0
333	20240329	141800	283480640	17580	17580	17580	17580	0
334	20240329	141700	283480640	17580	17580	17580	17580	0
335	20240329	141600	283480640	17580	17570	17580	17570	105
336	20240329	141500	281635280	17520	17510	17520	17510	110
337	20240329	141400	279708210	17590	17590	17590	17590	0
338	20240329	141300	279708210	17590	17590	17590	17590	0
339	20240329	141200	279708210	17590	17590	17590	17590	0
340	20240329	141100	279708210	17590	17590	17590	17590	0
341	20240329	141000	279708210	17590	17590	17590	17590	0
342	20240329	140900	279708210	17590	17590	17590	17590	0
343	20240329	140800	279708210	17590	17590	17590	17590	1
344	20240329	140700	279690620	17600	17600	17600	17600	0
345	20240329	140600	279690620	17600	17600	17600	17600	0
346	20240329	140500	279690620	17600	17600	17600	17600	0
347	20240329	140400	279690620	17600	17600	17600	17600	0
348	20240329	140300	279690620	17600	17600	17600	17600	0
349	20240329	140200	279690620	17600	17600	17600	17600	0
350	20240329	140100	279690620	17600	17600	17600	17600	0
351	20240329	140000	279690620	17600	17600	17600	17600	9
352	20240329	135900	279532220	17540	17540	17540	17540	100
353	20240329	135800	277778220	17540	17540	17540	17540	250
354	20240329	135700	273393220	17540	17540	17540	17540	374
355	20240329	135600	266833260	17540	17540	17540	17540	300
356	20240329	135500	261571260	17540	17590	17590	17540	400
357	20240329	135400	254545260	17540	17540	17540	17540	100
358	20240329	135300	252791260	17540	17540	17600	17540	1282
359	20240329	135200	230262520	17470	17470	17470	17470	100
360	20240329	135100	228515520	17470	17350	17470	17340	379
361	20240329	135000	221929540	17360	17360	17360	17360	868
362	20240329	134900	206861060	17360	17360	17360	17360	782
363	20240329	134800	193285540	17360	17370	17370	17350	1111
364	20240329	134700	173999610	17370	17410	17410	17370	920
365	20240329	134600	158001120	17410	17410	17410	17410	0
366	20240329	134500	158001120	17410	17410	17410	17410	0
367	20240329	134400	158001120	17410	17410	17410	17410	0
368	20240329	134300	158001120	17410	17410	17410	17410	0
369	20240329	134200	158001120	17410	17410	17410	17410	0
370	20240329	134100	158001120	17410	17410	17410	17410	2
371	20240329	134000	157966300	17410	17410	17410	17410	50
372	20240329	133900	157095800	17410	17410	17410	17410	0
373	20240329	133800	157095800	17410	17410	17410	17410	0
374	20240329	133700	157095800	17410	17410	17410	17410	0
375	20240329	133600	157095800	17410	17410	17410	17410	0
376	20240329	133500	157095800	17410	17410	17410	17410	0
377	20240329	133400	157095800	17410	17410	17410	17410	0
378	20240329	133300	157095800	17410	17410	17410	17410	0
379	20240329	133200	157095800	17410	17410	17410	17410	0
380	20240329	133100	157095800	17410	17410	17410	17410	0
381	20240329	133000	157095800	17410	17420	17420	17410	90
382	20240329	132900	155528700	17410	17410	17410	17410	0
383	20240329	132800	155528700	17410	17410	17410	17410	0
384	20240329	132700	155528700	17410	17410	17410	17410	72
385	20240329	132600	154275180	17400	17410	17410	17400	410
386	20240329	132500	147141080	17470	17470	17470	17470	0
387	20240329	132400	147141080	17470	17470	17470	17470	0
388	20240329	132300	147141080	17470	17470	17470	17470	0
389	20240329	132200	147141080	17470	17470	17470	17470	0
390	20240329	132100	147141080	17470	17470	17470	17470	0
391	20240329	132000	147141080	17470	17470	17470	17470	5
392	20240329	131900	147053730	17470	17470	17470	17470	0
393	20240329	131800	147053730	17470	17470	17470	17470	0
394	20240329	131700	147053730	17470	17470	17470	17470	0
395	20240329	131600	147053730	17470	17470	17470	17470	0
396	20240329	131500	147053730	17470	17470	17470	17470	0
397	20240329	131400	147053730	17470	17470	17470	17470	0
398	20240329	131300	147053730	17470	17470	17470	17470	0
399	20240329	131200	147053730	17470	17470	17470	17470	0
400	20240329	131100	147053730	17470	17470	17470	17470	10
401	20240329	131000	146879030	17470	17470	17470	17470	0
402	20240329	130900	146879030	17470	17470	17470	17470	0
403	20240329	130800	146879030	17470	17470	17470	17470	10
404	20240329	130700	146704330	17470	17470	17470	17470	1
405	20240329	130600	146686860	17470	17470	17470	17470	0
406	20240329	130500	146686860	17470	17470	17470	17470	0
407	20240329	130400	146686860	17470	17470	17470	17470	0
408	20240329	130300	146686860	17470	17470	17470	17470	0
409	20240329	130200	146686860	17470	17470	17470	17470	0
410	20240329	130100	146686860	17470	17470	17470	17470	0
411	20240329	130000	146686860	17470	17470	17470	17470	1
412	20240329	125900	146669390	17470	17470	17470	17470	0
413	20240329	125800	146669390	17470	17470	17470	17470	0
414	20240329	125700	146669390	17470	17470	17470	17470	0
415	20240329	125600	146669390	17470	17470	17470	17470	0
416	20240329	125500	146669390	17470	17470	17470	17470	0
417	20240329	125400	146669390	17470	17470	17470	17470	0
418	20240329	125300	146669390	17470	17470	17470	17470	0
419	20240329	125200	146669390	17470	17470	17470	17470	0
420	20240329	125100	146669390	17470	17470	17470	17470	0
421	20240329	125000	146669390	17470	17470	17470	17470	0
422	20240329	124900	146669390	17470	17470	17470	17470	0
423	20240329	124800	146669390	17470	17470	17470	17470	0
424	20240329	124700	146669390	17470	17470	17470	17470	0
425	20240329	124600	146669390	17470	17470	17470	17470	0
426	20240329	124500	146669390	17470	17470	17470	17470	0
427	20240329	124400	146669390	17470	17470	17470	17470	0
428	20240329	124300	146669390	17470	17470	17470	17470	0
429	20240329	124200	146669390	17470	17470	17470	17470	2
430	20240329	124100	146634450	17400	17400	17400	17400	0
431	20240329	124000	146634450	17400	17400	17400	17400	0
432	20240329	123900	146634450	17400	17400	17400	17400	0
433	20240329	123800	146634450	17400	17400	17400	17400	0
434	20240329	123700	146634450	17400	17400	17400	17400	0
435	20240329	123600	146634450	17400	17400	17400	17400	0
436	20240329	123500	146634450	17400	17400	17400	17400	0
437	20240329	123400	146634450	17400	17410	17410	17400	1078
438	20240329	123300	127874130	17410	17410	17410	17410	0
439	20240329	123200	127874130	17410	17410	17410	17410	0
440	20240329	123100	127874130	17410	17410	17410	17410	0
441	20240329	123000	127874130	17410	17410	17410	17410	0
442	20240329	122900	127874130	17410	17410	17410	17410	0
443	20240329	122800	127874130	17410	17410	17410	17410	0
444	20240329	122700	127874130	17410	17410	17410	17410	0
445	20240329	122600	127874130	17410	17410	17410	17410	0
446	20240329	122500	127874130	17410	17410	17410	17410	9
447	20240329	122400	127717440	17410	17410	17410	17410	0
448	20240329	122300	127717440	17410	17410	17410	17410	0
449	20240329	122200	127717440	17410	17410	17410	17410	218
450	20240329	122100	123922060	17420	17420	17420	17420	21
451	20240329	122000	123556240	17580	17580	17580	17580	0
452	20240329	121900	123556240	17580	17580	17580	17580	0
453	20240329	121800	123556240	17580	17580	17580	17580	0
454	20240329	121700	123556240	17580	17580	17580	17580	0
455	20240329	121600	123556240	17580	17580	17580	17580	0
456	20240329	121500	123556240	17580	17430	17580	17430	100
457	20240329	121400	121806910	17410	17410	17410	17410	114
458	20240329	121300	119822170	17400	17400	17400	17400	0
459	20240329	121200	119822170	17400	17400	17400	17400	0
460	20240329	121100	119822170	17400	17400	17400	17400	0
461	20240329	121000	119822170	17400	17400	17400	17400	0
462	20240329	120900	119822170	17400	17400	17400	17400	0
463	20240329	120800	119822170	17400	17400	17400	17400	0
464	20240329	120700	119822170	17400	17400	17400	17400	1
465	20240329	120600	119804770	17400	17400	17400	17400	0
466	20240329	120500	119804770	17400	17400	17400	17400	0
467	20240329	120400	119804770	17400	17400	17400	17400	242
468	20240329	120300	115593970	17400	17400	17400	17400	0
469	20240329	120200	115593970	17400	17400	17400	17400	5
470	20240329	120100	115506970	17400	17400	17400	17400	0
471	20240329	120000	115506970	17400	17400	17400	17400	258
472	20240329	115900	111017770	17430	17430	17430	17430	0
473	20240329	115800	111017770	17430	17430	17430	17430	0
474	20240329	115700	111017770	17430	17430	17430	17430	0
475	20240329	115600	111017770	17430	17430	17430	17430	0
476	20240329	115500	111017770	17430	17430	17430	17430	0
477	20240329	115400	111017770	17430	17430	17430	17430	21
478	20240329	115300	110651740	17430	17430	17430	17430	5
479	20240329	115200	110564590	17400	17400	17400	17400	0
480	20240329	115100	110564590	17400	17400	17400	17400	0
481	20240329	115000	110564590	17400	17400	17400	17400	0
482	20240329	114900	110564590	17400	17400	17400	17400	0
483	20240329	114800	110564590	17400	17400	17400	17400	0
484	20240329	114700	110564590	17400	17400	17400	17400	0
485	20240329	114600	110564590	17400	17400	17400	17400	0
486	20240329	114500	110564590	17400	17400	17400	17400	354
487	20240329	114400	104404990	17410	17410	17410	17410	0
488	20240329	114300	104404990	17410	17410	17410	17410	10
489	20240329	114200	104230890	17430	17430	17430	17430	19
490	20240329	114100	103899720	17430	17460	17460	17430	30
491	20240329	114000	103376290	17460	17460	17460	17460	0
492	20240329	113900	103376290	17460	17460	17460	17460	0
493	20240329	113800	103376290	17460	17460	17460	17460	9
494	20240329	113700	103219150	17580	17580	17580	17580	0
495	20240329	113600	103219150	17580	17580	17580	17580	0
496	20240329	113500	103219150	17580	17580	17580	17580	0
497	20240329	113400	103219150	17580	17580	17580	17580	10
498	20240329	113300	103043350	17580	17580	17580	17580	0
499	20240329	113200	103043350	17580	17580	17580	17580	0
500	20240329	113100	103043350	17580	17460	17580	17460	45
501	20240329	113000	102254960	17450	17450	17450	17450	0
502	20240329	112900	102254960	17450	17450	17450	17450	0
503	20240329	112800	102254960	17450	17450	17450	17450	0
504	20240329	112700	102254960	17450	17450	17450	17450	0
505	20240329	112600	102254960	17450	17450	17450	17450	5
506	20240329	112500	102167710	17450	17450	17450	17450	0
507	20240329	112400	102167710	17450	17450	17450	17450	0
508	20240329	112300	102167710	17450	17450	17450	17450	0
509	20240329	112200	102167710	17450	17450	17450	17450	0
510	20240329	112100	102167710	17450	17450	17450	17450	0
511	20240329	112000	102167710	17450	17450	17450	17450	50
512	20240329	111900	101295210	17450	17450	17450	17450	0
513	20240329	111800	101295210	17450	17450	17450	17450	0
514	20240329	111700	101295210	17450	17450	17450	17450	0
515	20240329	111600	101295210	17450	17450	17450	17450	0
516	20240329	111500	101295210	17450	17450	17450	17450	5
517	20240329	111400	101207960	17450	17400	17450	17400	56
518	20240329	111300	100231160	17450	17450	17450	17450	0
519	20240329	111200	100231160	17450	17450	17450	17450	0
520	20240329	111100	100231160	17450	17450	17450	17450	0
521	20240329	111000	100231160	17450	17450	17450	17450	0
522	20240329	110900	100231160	17450	17450	17450	17450	0
523	20240329	110800	100231160	17450	17450	17450	17450	0
524	20240329	110700	100231160	17450	17450	17450	17450	7
525	20240329	110600	100109010	17400	17480	17480	17400	193
526	20240329	110500	96749610	17400	17400	17400	17400	0
527	20240329	110400	96749610	17400	17400	17400	17400	0
528	20240329	110300	96749610	17400	17400	17400	17400	0
529	20240329	110200	96749610	17400	17400	17400	17400	0
530	20240329	110100	96749610	17400	17400	17400	17400	0
531	20240329	110000	96749610	17400	17400	17400	17400	0
532	20240329	105900	96749610	17400	17400	17400	17400	0
533	20240329	105800	96749610	17400	17400	17400	17400	0
534	20240329	105700	96749610	17400	17400	17400	17400	0
535	20240329	105600	96749610	17400	17400	17400	17400	0
536	20240329	105500	96749610	17400	17400	17400	17400	0
537	20240329	105400	96749610	17400	17400	17400	17400	350
538	20240329	105300	90659610	17410	17410	17410	17410	0
539	20240329	105200	90659610	17410	17410	17410	17410	0
540	20240329	105100	90659610	17410	17410	17410	17410	0
541	20240329	105000	90659610	17410	17500	17500	17410	94
542	20240329	104900	89022800	17560	17560	17560	17560	0
543	20240329	104800	89022800	17560	17560	17560	17560	0
544	20240329	104700	89022800	17560	17480	17560	17480	22
545	20240329	104600	88638080	17400	17400	17400	17400	0
546	20240329	104500	88638080	17400	17400	17400	17400	0
547	20240329	104400	88638080	17400	17400	17400	17400	0
548	20240329	104300	88638080	17400	17400	17400	17400	0
549	20240329	104200	88638080	17400	17400	17400	17400	0
550	20240329	104100	88638080	17400	17400	17400	17400	15
551	20240329	104000	88377080	17410	17410	17410	17410	0
552	20240329	103900	88377080	17410	17410	17410	17410	0
553	20240329	103800	88377080	17410	17410	17410	17410	0
554	20240329	103700	88377080	17410	17410	17410	17410	28
555	20240329	103600	87889600	17400	17400	17400	17400	0
556	20240329	103500	87889600	17400	17410	17410	17400	300
557	20240329	103400	82669200	17410	17410	17410	17410	700
558	20240329	103300	70482200	17420	17580	17580	17420	101
559	20240329	103200	68722620	17590	17590	17590	17590	0
560	20240329	103100	68722620	17590	17590	17590	17590	0
561	20240329	103000	68722620	17590	17590	17590	17590	0
562	20240329	102900	68722620	17590	17590	17590	17590	0
563	20240329	102800	68722620	17590	17590	17590	17590	0
564	20240329	102700	68722620	17590	17590	17590	17590	0
565	20240329	102600	68722620	17590	17590	17590	17590	0
566	20240329	102500	68722620	17590	17590	17590	17590	4
567	20240329	102400	68652260	17590	17590	17590	17590	0
568	20240329	102300	68652260	17590	17580	17590	17580	50
569	20240329	102200	67772860	17410	17410	17410	17410	0
570	20240329	102100	67772860	17410	17410	17410	17410	0
571	20240329	102000	67772860	17410	17410	17410	17410	0
572	20240329	101900	67772860	17410	17410	17410	17410	0
573	20240329	101800	67772860	17410	17410	17410	17410	0
574	20240329	101700	67772860	17410	17410	17410	17410	91
575	20240329	101600	66188550	17410	17410	17410	17410	0
576	20240329	101500	66188550	17410	17410	17410	17410	0
577	20240329	101400	66188550	17410	17410	17410	17410	0
578	20240329	101300	66188550	17410	17410	17410	17410	64
579	20240329	101200	65074310	17460	17470	17470	17460	36
580	20240329	101100	64445570	17600	17600	17600	17600	0
581	20240329	101000	64445570	17600	17600	17600	17600	0
582	20240329	100900	64445570	17600	17600	17600	17600	0
583	20240329	100800	64445570	17600	17600	17600	17600	0
584	20240329	100700	64445570	17600	17600	17600	17600	0
585	20240329	100600	64445570	17600	17600	17600	17600	0
586	20240329	100500	64445570	17600	17600	17600	17600	0
587	20240329	100400	64445570	17600	17600	17600	17600	0
588	20240329	100300	64445570	17600	17600	17600	17600	0
589	20240329	100200	64445570	17600	17460	17600	17460	60
590	20240329	100100	63397830	17480	17490	17490	17480	41
591	20240329	100000	62680970	17600	17600	17600	17600	0
592	20240329	095900	62680970	17600	17600	17600	17600	0
593	20240329	095800	62680970	17600	17600	17600	17600	0
594	20240329	095700	62680970	17600	17600	17600	17600	50
595	20240329	095600	61800970	17610	17610	17610	17610	0
596	20240329	095500	61800970	17610	17610	17610	17610	1
597	20240329	095400	61783360	17630	17620	17630	17620	2
598	20240329	095300	61748110	17610	17600	17610	17600	5
599	20240329	095200	61660070	17610	17610	17610	17610	0
600	20240329	095100	61660070	17610	17610	17610	17610	0
601	20240329	095000	61660070	17610	17610	17610	17610	0
602	20240329	094900	61660070	17610	17610	17610	17610	0
603	20240329	094800	61660070	17610	17600	17610	17600	6
604	20240329	094700	61554460	17600	17600	17600	17600	284
605	20240329	094600	56556060	17600	17600	17600	17600	0
606	20240329	094500	56556060	17600	17600	17600	17600	0
607	20240329	094400	56556060	17600	17560	17600	17560	5
608	20240329	094300	56468150	17500	17500	17500	17500	0
609	20240329	094200	56468150	17500	17500	17540	17500	1041
610	20240329	094100	38250610	17430	17430	17430	17430	0
611	20240329	094000	38250610	17430	17430	17430	17430	5
612	20240329	093900	38163460	17430	17420	17430	17420	1045
613	20240329	093800	19949560	17360	17360	17360	17360	100
614	20240329	093700	18213560	17340	17340	17340	17340	0
615	20240329	093600	18213560	17340	17340	17340	17340	0
616	20240329	093500	18213560	17340	17350	17350	17340	309
617	20240329	093400	12854010	17350	17390	17390	17350	140
618	20240329	093300	10423750	17500	17500	17500	17500	0
619	20240329	093200	10423750	17500	17500	17500	17500	0
620	20240329	093100	10423750	17500	17400	17500	17400	51
621	20240329	093000	9536250	17500	17450	17500	17450	50
622	20240329	092900	8661300	17500	17500	17500	17500	0
623	20240329	092800	8661300	17500	17500	17500	17500	28
624	20240329	092700	8171300	17430	17430	17430	17430	0
625	20240329	092600	8171300	17430	17430	17430	17430	0
626	20240329	092500	8171300	17430	17430	17430	17430	100
627	20240329	092400	6428300	17430	17430	17430	17430	0
628	20240329	092300	6428300	17430	17450	17450	17430	100
629	20240329	092200	4683700	17450	17450	17450	17450	0
630	20240329	092100	4683700	17450	17450	17450	17450	0
631	20240329	092000	4683700	17450	17450	17450	17450	69
632	20240329	091900	3479650	17500	17500	17500	17500	31
633	20240329	091800	2937150	17550	17550	17550	17550	3
634	20240329	091700	2884500	17450	17450	17450	17450	0
635	20240329	091600	2884500	17450	17450	17450	17450	0
636	20240329	091500	2884500	17450	17500	17500	17450	100
637	20240329	091400	1139350	17460	17460	17460	17460	0
638	20240329	091300	1139350	17460	17500	17500	17460	11
639	20240329	091200	947250	17490	17500	17500	17490	2
640	20240329	091100	912260	17500	17480	17500	17480	21
641	20240329	091000	545160	17460	17460	17460	17460	0
642	20240329	090900	545160	17460	17460	17460	17460	0
643	20240329	090800	545160	17460	17460	17460	17460	0
644	20240329	090700	545160	17460	17460	17460	17460	0
645	20240329	090600	545160	17460	17590	17590	17460	5
646	20240329	090500	457600	17600	17600	17600	17600	0
647	20240329	090400	457600	17600	17600	17600	17600	0
648	20240329	090300	457600	17600	17600	17600	17600	16
649	20240329	090200	176000	17600	17600	17600	17600	0
650	20240329	090100	176000	17600	17600	17600	17600	4
651	20240329	090000	105600	17600	17600	17600	17600	6