KissMeData/293480/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	205700	241204090	13930	13930	13930	13930	1277
3	20240322	205600	241204090	13930	13930	13930	13930	0
4	20240322	205500	241204090	13930	13930	13930	13930	0
5	20240322	205400	241204090	13930	13930	13930	13930	0
6	20240322	205300	241204090	13930	13930	13930	13930	0
7	20240322	205200	241204090	13930	13930	13930	13930	0
8	20240322	205100	241204090	13930	13930	13930	13930	0
9	20240322	205000	241204090	13930	13930	13930	13930	0
10	20240322	204900	241204090	13930	13930	13930	13930	0
11	20240322	204800	241204090	13930	13930	13930	13930	0
12	20240322	204700	241204090	13930	13930	13930	13930	0
13	20240322	204600	241204090	13930	13930	13930	13930	0
14	20240322	204500	241204090	13930	13930	13930	13930	0
15	20240322	204400	241204090	13930	13930	13930	13930	0
16	20240322	204300	241204090	13930	13930	13930	13930	0
17	20240322	204200	241204090	13930	13930	13930	13930	0
18	20240322	204100	241204090	13930	13930	13930	13930	0
19	20240322	204000	241204090	13930	13930	13930	13930	0
20	20240322	203900	241204090	13930	13930	13930	13930	0
21	20240322	203800	241204090	13930	13930	13930	13930	0
22	20240322	203700	241204090	13930	13930	13930	13930	0
23	20240322	203600	241204090	13930	13930	13930	13930	0
24	20240322	203500	241204090	13930	13930	13930	13930	0
25	20240322	203400	241204090	13930	13930	13930	13930	0
26	20240322	203300	241204090	13930	13930	13930	13930	0
27	20240322	203200	241204090	13930	13930	13930	13930	0
28	20240322	203100	241204090	13930	13930	13930	13930	0
29	20240322	203000	241204090	13930	13930	13930	13930	0
30	20240322	202900	241204090	13930	13930	13930	13930	0
31	20240322	202800	241204090	13930	13930	13930	13930	0
32	20240322	202700	241204090	13930	13930	13930	13930	1277
33	20240322	202600	241204090	13930	13930	13930	13930	0
34	20240322	202500	241204090	13930	13930	13930	13930	0
35	20240322	202400	241204090	13930	13930	13930	13930	0
36	20240322	202300	241204090	13930	13930	13930	13930	0
37	20240322	202200	241204090	13930	13930	13930	13930	0
38	20240322	202100	241204090	13930	13930	13930	13930	0
39	20240322	202000	241204090	13930	13930	13930	13930	0
40	20240322	201900	241204090	13930	13930	13930	13930	0
41	20240322	201800	241204090	13930	13930	13930	13930	0
42	20240322	201700	241204090	13930	13930	13930	13930	0
43	20240322	201600	241204090	13930	13930	13930	13930	0
44	20240322	201500	241204090	13930	13930	13930	13930	0
45	20240322	201400	241204090	13930	13930	13930	13930	0
46	20240322	201300	241204090	13930	13930	13930	13930	0
47	20240322	201200	241204090	13930	13930	13930	13930	0
48	20240322	201100	241204090	13930	13930	13930	13930	0
49	20240322	201000	241204090	13930	13930	13930	13930	0
50	20240322	200900	241204090	13930	13930	13930	13930	0
51	20240322	200800	241204090	13930	13930	13930	13930	0
52	20240322	200700	241204090	13930	13930	13930	13930	0
53	20240322	200600	241204090	13930	13930	13930	13930	0
54	20240322	200500	241204090	13930	13930	13930	13930	0
55	20240322	200400	241204090	13930	13930	13930	13930	0
56	20240322	200300	241204090	13930	13930	13930	13930	0
57	20240322	200200	241204090	13930	13930	13930	13930	0
58	20240322	200100	241204090	13930	13930	13930	13930	0
59	20240322	200000	241204090	13930	13930	13930	13930	0
60	20240322	195900	241204090	13930	13930	13930	13930	0
61	20240322	195800	241204090	13930	13930	13930	13930	0
62	20240322	195700	241204090	13930	13930	13930	13930	1277
63	20240322	195600	241204090	13930	13930	13930	13930	0
64	20240322	195500	241204090	13930	13930	13930	13930	0
65	20240322	195400	241204090	13930	13930	13930	13930	0
66	20240322	195300	241204090	13930	13930	13930	13930	0
67	20240322	195200	241204090	13930	13930	13930	13930	0
68	20240322	195100	241204090	13930	13930	13930	13930	0
69	20240322	195000	241204090	13930	13930	13930	13930	0
70	20240322	194900	241204090	13930	13930	13930	13930	0
71	20240322	194800	241204090	13930	13930	13930	13930	0
72	20240322	194700	241204090	13930	13930	13930	13930	0
73	20240322	194600	241204090	13930	13930	13930	13930	0
74	20240322	194500	241204090	13930	13930	13930	13930	0
75	20240322	194400	241204090	13930	13930	13930	13930	0
76	20240322	194300	241204090	13930	13930	13930	13930	0
77	20240322	194200	241204090	13930	13930	13930	13930	0
78	20240322	194100	241204090	13930	13930	13930	13930	0
79	20240322	194000	241204090	13930	13930	13930	13930	0
80	20240322	193900	241204090	13930	13930	13930	13930	0
81	20240322	193800	241204090	13930	13930	13930	13930	0
82	20240322	193700	241204090	13930	13930	13930	13930	0
83	20240322	193600	241204090	13930	13930	13930	13930	0
84	20240322	193500	241204090	13930	13930	13930	13930	0
85	20240322	193400	241204090	13930	13930	13930	13930	0
86	20240322	193300	241204090	13930	13930	13930	13930	0
87	20240322	193200	241204090	13930	13930	13930	13930	0
88	20240322	193100	241204090	13930	13930	13930	13930	0
89	20240322	193000	241204090	13930	13930	13930	13930	0
90	20240322	192900	241204090	13930	13930	13930	13930	0
91	20240322	192800	241204090	13930	13930	13930	13930	0
92	20240322	192700	241204090	13930	13930	13930	13930	1277
93	20240322	192600	241204090	13930	13930	13930	13930	0
94	20240322	192500	241204090	13930	13930	13930	13930	0
95	20240322	192400	241204090	13930	13930	13930	13930	0
96	20240322	192300	241204090	13930	13930	13930	13930	0
97	20240322	192200	241204090	13930	13930	13930	13930	0
98	20240322	192100	241204090	13930	13930	13930	13930	0
99	20240322	192000	241204090	13930	13930	13930	13930	0
100	20240322	191900	241204090	13930	13930	13930	13930	0
101	20240322	191800	241204090	13930	13930	13930	13930	0
102	20240322	191700	241204090	13930	13930	13930	13930	0
103	20240322	191600	241204090	13930	13930	13930	13930	0
104	20240322	191500	241204090	13930	13930	13930	13930	0
105	20240322	191400	241204090	13930	13930	13930	13930	0
106	20240322	191300	241204090	13930	13930	13930	13930	0
107	20240322	191200	241204090	13930	13930	13930	13930	0
108	20240322	191100	241204090	13930	13930	13930	13930	0
109	20240322	191000	241204090	13930	13930	13930	13930	0
110	20240322	190900	241204090	13930	13930	13930	13930	0
111	20240322	190800	241204090	13930	13930	13930	13930	0
112	20240322	190700	241204090	13930	13930	13930	13930	0
113	20240322	190600	241204090	13930	13930	13930	13930	0
114	20240322	190500	241204090	13930	13930	13930	13930	0
115	20240322	190400	241204090	13930	13930	13930	13930	0
116	20240322	190300	241204090	13930	13930	13930	13930	0
117	20240322	190200	241204090	13930	13930	13930	13930	0
118	20240322	190100	241204090	13930	13930	13930	13930	0
119	20240322	190000	241204090	13930	13930	13930	13930	0
120	20240322	185900	241204090	13930	13930	13930	13930	0
121	20240322	185800	241204090	13930	13930	13930	13930	0
122	20240322	185700	241204090	13930	13930	13930	13930	1277
123	20240322	185600	241204090	13930	13930	13930	13930	0
124	20240322	185500	241204090	13930	13930	13930	13930	0
125	20240322	185400	241204090	13930	13930	13930	13930	0
126	20240322	185300	241204090	13930	13930	13930	13930	0
127	20240322	185200	241204090	13930	13930	13930	13930	0
128	20240322	185100	241204090	13930	13930	13930	13930	0
129	20240322	185000	241204090	13930	13930	13930	13930	0
130	20240322	184900	241204090	13930	13930	13930	13930	0
131	20240322	184800	241204090	13930	13930	13930	13930	0
132	20240322	184700	241204090	13930	13930	13930	13930	0
133	20240322	184600	241204090	13930	13930	13930	13930	0
134	20240322	184500	241204090	13930	13930	13930	13930	0
135	20240322	184400	241204090	13930	13930	13930	13930	0
136	20240322	184300	241204090	13930	13930	13930	13930	0
137	20240322	184200	241204090	13930	13930	13930	13930	0
138	20240322	184100	241204090	13930	13930	13930	13930	0
139	20240322	184000	241204090	13930	13930	13930	13930	0
140	20240322	183900	241204090	13930	13930	13930	13930	0
141	20240322	183800	241204090	13930	13930	13930	13930	0
142	20240322	183700	241204090	13930	13930	13930	13930	0
143	20240322	183600	241204090	13930	13930	13930	13930	0
144	20240322	183500	241204090	13930	13930	13930	13930	0
145	20240322	183400	241204090	13930	13930	13930	13930	0
146	20240322	183300	241204090	13930	13930	13930	13930	0
147	20240322	183200	241204090	13930	13930	13930	13930	0
148	20240322	183100	241204090	13930	13930	13930	13930	0
149	20240322	183000	241204090	13930	13930	13930	13930	0
150	20240322	182900	241204090	13930	13930	13930	13930	0
151	20240322	182800	241204090	13930	13930	13930	13930	0
152	20240322	182700	241204090	13930	13930	13930	13930	1277
153	20240322	182600	241204090	13930	13930	13930	13930	0
154	20240322	182500	241204090	13930	13930	13930	13930	0
155	20240322	182400	241204090	13930	13930	13930	13930	0
156	20240322	182300	241204090	13930	13930	13930	13930	0
157	20240322	182200	241204090	13930	13930	13930	13930	0
158	20240322	182100	241204090	13930	13930	13930	13930	0
159	20240322	182000	241204090	13930	13930	13930	13930	0
160	20240322	181900	241204090	13930	13930	13930	13930	0
161	20240322	181800	241204090	13930	13930	13930	13930	0
162	20240322	181700	241204090	13930	13930	13930	13930	0
163	20240322	181600	241204090	13930	13930	13930	13930	0
164	20240322	181500	241204090	13930	13930	13930	13930	0
165	20240322	181400	241204090	13930	13930	13930	13930	0
166	20240322	181300	241204090	13930	13930	13930	13930	0
167	20240322	181200	241204090	13930	13930	13930	13930	0
168	20240322	181100	241204090	13930	13930	13930	13930	0
169	20240322	181000	241204090	13930	13930	13930	13930	0
170	20240322	180900	241204090	13930	13930	13930	13930	0
171	20240322	180800	241204090	13930	13930	13930	13930	0
172	20240322	180700	241204090	13930	13930	13930	13930	0
173	20240322	180600	241204090	13930	13930	13930	13930	0
174	20240322	180500	241204090	13930	13930	13930	13930	0
175	20240322	180400	241204090	13930	13930	13930	13930	0
176	20240322	180300	241204090	13930	13930	13930	13930	0
177	20240322	180200	241204090	13930	13930	13930	13930	0
178	20240322	180100	241204090	13930	13930	13930	13930	0
179	20240322	180000	241204090	13930	13930	13930	13930	0
180	20240322	175900	241204090	13930	13930	13930	13930	0
181	20240322	175800	241204090	13930	13930	13930	13930	0
182	20240322	175700	241204090	13930	13930	13930	13930	1277
183	20240322	175600	241204090	13930	13930	13930	13930	0
184	20240322	175500	241204090	13930	13930	13930	13930	0
185	20240322	175400	241204090	13930	13930	13930	13930	0
186	20240322	175300	241204090	13930	13930	13930	13930	0
187	20240322	175200	241204090	13930	13930	13930	13930	0
188	20240322	175100	241204090	13930	13930	13930	13930	0
189	20240322	175000	241204090	13930	13930	13930	13930	0
190	20240322	174900	241204090	13930	13930	13930	13930	0
191	20240322	174800	241204090	13930	13930	13930	13930	0
192	20240322	174700	241204090	13930	13930	13930	13930	0
193	20240322	174600	241204090	13930	13930	13930	13930	0
194	20240322	174500	241204090	13930	13930	13930	13930	0
195	20240322	174400	241204090	13930	13930	13930	13930	0
196	20240322	174300	241204090	13930	13930	13930	13930	0
197	20240322	174200	241204090	13930	13930	13930	13930	0
198	20240322	174100	241204090	13930	13930	13930	13930	0
199	20240322	174000	241204090	13930	13930	13930	13930	0
200	20240322	173900	241204090	13930	13930	13930	13930	0
201	20240322	173800	241204090	13930	13930	13930	13930	0
202	20240322	173700	241204090	13930	13930	13930	13930	0
203	20240322	173600	241204090	13930	13930	13930	13930	0
204	20240322	173500	241204090	13930	13930	13930	13930	0
205	20240322	173400	241204090	13930	13930	13930	13930	0
206	20240322	173300	241204090	13930	13930	13930	13930	0
207	20240322	173200	241204090	13930	13930	13930	13930	0
208	20240322	173100	241204090	13930	13930	13930	13930	0
209	20240322	173000	241204090	13930	13930	13930	13930	0
210	20240322	172900	241204090	13930	13930	13930	13930	0
211	20240322	172800	241204090	13930	13930	13930	13930	0
212	20240322	172700	241204090	13930	13930	13930	13930	1277
213	20240322	172600	241204090	13930	13930	13930	13930	0
214	20240322	172500	241204090	13930	13930	13930	13930	0
215	20240322	172400	241204090	13930	13930	13930	13930	0
216	20240322	172300	241204090	13930	13930	13930	13930	0
217	20240322	172200	241204090	13930	13930	13930	13930	0
218	20240322	172100	241204090	13930	13930	13930	13930	0
219	20240322	172000	241204090	13930	13930	13930	13930	0
220	20240322	171900	241204090	13930	13930	13930	13930	0
221	20240322	171800	241204090	13930	13930	13930	13930	0
222	20240322	171700	241204090	13930	13930	13930	13930	0
223	20240322	171600	241204090	13930	13930	13930	13930	0
224	20240322	171500	241204090	13930	13930	13930	13930	0
225	20240322	171400	241204090	13930	13930	13930	13930	0
226	20240322	171300	241204090	13930	13930	13930	13930	0
227	20240322	171200	241204090	13930	13930	13930	13930	0
228	20240322	171100	241204090	13930	13930	13930	13930	0
229	20240322	171000	241204090	13930	13930	13930	13930	0
230	20240322	170900	241204090	13930	13930	13930	13930	0
231	20240322	170800	241204090	13930	13930	13930	13930	0
232	20240322	170700	241204090	13930	13930	13930	13930	0
233	20240322	170600	241204090	13930	13930	13930	13930	0
234	20240322	170500	241204090	13930	13930	13930	13930	0
235	20240322	170400	241204090	13930	13930	13930	13930	0
236	20240322	170300	241204090	13930	13930	13930	13930	0
237	20240322	170200	241204090	13930	13930	13930	13930	0
238	20240322	170100	241204090	13930	13930	13930	13930	0
239	20240322	170000	241204090	13930	13930	13930	13930	0
240	20240322	165900	241204090	13930	13930	13930	13930	0
241	20240322	165800	241204090	13930	13930	13930	13930	0
242	20240322	165700	241204090	13930	13930	13930	13930	1277
243	20240322	165600	241204090	13930	13930	13930	13930	0
244	20240322	165500	241204090	13930	13930	13930	13930	0
245	20240322	165400	241204090	13930	13930	13930	13930	0
246	20240322	165300	241204090	13930	13930	13930	13930	0
247	20240322	165200	241204090	13930	13930	13930	13930	0
248	20240322	165100	241204090	13930	13930	13930	13930	0
249	20240322	165000	241204090	13930	13930	13930	13930	0
250	20240322	164900	241204090	13930	13930	13930	13930	0
251	20240322	164800	241204090	13930	13930	13930	13930	0
252	20240322	164700	241204090	13930	13930	13930	13930	0
253	20240322	164600	241204090	13930	13930	13930	13930	0
254	20240322	164500	241204090	13930	13930	13930	13930	0
255	20240322	164400	241204090	13930	13930	13930	13930	0
256	20240322	164300	241204090	13930	13930	13930	13930	0
257	20240322	164200	241204090	13930	13930	13930	13930	0
258	20240322	164100	241204090	13930	13930	13930	13930	0
259	20240322	164000	241204090	13930	13930	13930	13930	0
260	20240322	163900	241204090	13930	13930	13930	13930	0
261	20240322	163800	241204090	13930	13930	13930	13930	0
262	20240322	163700	241204090	13930	13930	13930	13930	0
263	20240322	163600	241204090	13930	13930	13930	13930	0
264	20240322	163500	241204090	13930	13930	13930	13930	0
265	20240322	163400	241204090	13930	13930	13930	13930	0
266	20240322	163300	241204090	13930	13930	13930	13930	0
267	20240322	163200	241204090	13930	13930	13930	13930	0
268	20240322	163100	241204090	13930	13930	13930	13930	0
269	20240322	163000	241204090	13930	13930	13930	13930	0
270	20240322	162900	241204090	13930	13930	13930	13930	0
271	20240322	162800	241204090	13930	13930	13930	13930	0
272	20240322	162700	241204090	13930	13930	13930	13930	1277
273	20240322	162600	241204090	13930	13930	13930	13930	0
274	20240322	162500	241204090	13930	13930	13930	13930	0
275	20240322	162400	241204090	13930	13930	13930	13930	0
276	20240322	162300	241204090	13930	13930	13930	13930	0
277	20240322	162200	241204090	13930	13930	13930	13930	0
278	20240322	162100	241204090	13930	13930	13930	13930	0
279	20240322	162000	241204090	13930	13930	13930	13930	0
280	20240322	161900	241204090	13930	13930	13930	13930	0
281	20240322	161800	241204090	13930	13930	13930	13930	0
282	20240322	161700	241204090	13930	13930	13930	13930	0
283	20240322	161600	241204090	13930	13930	13930	13930	0
284	20240322	161500	241204090	13930	13930	13930	13930	0
285	20240322	161400	241204090	13930	13930	13930	13930	0
286	20240322	161300	241204090	13930	13930	13930	13930	0
287	20240322	161200	241204090	13930	13930	13930	13930	0
288	20240322	161100	241204090	13930	13930	13930	13930	0
289	20240322	161000	241204090	13930	13930	13930	13930	0
290	20240322	160900	241204090	13930	13930	13930	13930	0
291	20240322	160800	241204090	13930	13930	13930	13930	0
292	20240322	160700	241204090	13930	13930	13930	13930	0
293	20240322	160600	241204090	13930	13930	13930	13930	0
294	20240322	160500	241204090	13930	13930	13930	13930	0
295	20240322	160400	241204090	13930	13930	13930	13930	0
296	20240322	160300	241204090	13930	13930	13930	13930	0
297	20240322	160200	241204090	13930	13930	13930	13930	0
298	20240322	160100	241204090	13930	13930	13930	13930	0
299	20240322	160000	241204090	13930	13930	13930	13930	0
300	20240322	155900	241204090	13930	13930	13930	13930	0
301	20240322	155800	241204090	13930	13930	13930	13930	0
302	20240322	155700	241204090	13930	13930	13930	13930	1277
303	20240322	155600	241204090	13930	13930	13930	13930	0
304	20240322	155500	241204090	13930	13930	13930	13930	0
305	20240322	155400	241204090	13930	13930	13930	13930	0
306	20240322	155300	241204090	13930	13930	13930	13930	0
307	20240322	155200	241204090	13930	13930	13930	13930	0
308	20240322	155100	241204090	13930	13930	13930	13930	0
309	20240322	155000	241204090	13930	13930	13930	13930	0
310	20240322	154900	241204090	13930	13930	13930	13930	0
311	20240322	154800	241204090	13930	13930	13930	13930	0
312	20240322	154700	241204090	13930	13930	13930	13930	0
313	20240322	154600	241204090	13930	13930	13930	13930	0
314	20240322	154500	241204090	13930	13930	13930	13930	0
315	20240322	154400	241204090	13930	13930	13930	13930	0
316	20240322	154300	241204090	13930	13930	13930	13930	0
317	20240322	154200	241204090	13930	13930	13930	13930	0
318	20240322	154100	241204090	13930	13930	13930	13930	0
319	20240322	154000	241204090	13930	13930	13930	13930	0
320	20240322	153900	241204090	13930	13930	13930	13930	0
321	20240322	153800	241204090	13930	13930	13930	13930	0
322	20240322	153700	241204090	13930	13930	13930	13930	0
323	20240322	153600	241204090	13930	13930	13930	13930	0
324	20240322	153500	241204090	13930	13930	13930	13930	0
325	20240322	153400	241204090	13930	13930	13930	13930	0
326	20240322	153300	241204090	13930	13930	13930	13930	0
327	20240322	153200	241204090	13930	13930	13930	13930	0
328	20240322	153100	241204090	13930	13930	13930	13930	0
329	20240322	153000	241204090	13930	13930	13930	13930	1277
330	20240322	152900	223415480	13930	13930	13930	13930	0
331	20240322	152800	223415480	13930	13930	13930	13930	0
332	20240322	152700	223415480	13930	13930	13930	13930	0
333	20240322	152600	223415480	13930	13930	13930	13930	0
334	20240322	152500	223415480	13930	13930	13930	13930	0
335	20240322	152400	223415480	13930	13930	13930	13930	0
336	20240322	152300	223415480	13930	13930	13930	13930	0
337	20240322	152200	223415480	13930	13930	13930	13930	0
338	20240322	152100	223415480	13930	13930	13930	13930	0
339	20240322	152000	223415480	13930	13930	13930	13930	0
340	20240322	151900	223415480	13930	13910	13930	13910	6
341	20240322	151800	223331920	13930	13890	13930	13890	2902
342	20240322	151700	182971420	13890	13880	13890	13880	609
343	20240322	151600	174518490	13880	13880	13880	13880	1
344	20240322	151500	174504610	13890	13890	13890	13890	0
345	20240322	151400	174504610	13890	13870	13890	13870	7
346	20240322	151300	174407400	13870	13840	13870	13840	315
347	20240322	151200	170047740	13840	13840	13840	13840	4
348	20240322	151100	169992380	13840	13840	13840	13840	203
349	20240322	151000	167182860	13840	13830	13840	13830	178
350	20240322	150900	164721110	13830	13820	13830	13820	67
351	20240322	150800	163795160	13830	13830	13830	13820	412
352	20240322	150700	158100980	13830	13830	13830	13830	0
353	20240322	150600	158100980	13830	13830	13830	13830	15
354	20240322	150500	157893530	13840	13840	13840	13840	1
355	20240322	150400	157879690	13840	13840	13840	13840	1
356	20240322	150300	157865850	13840	13840	13840	13840	0
357	20240322	150200	157865850	13840	13840	13840	13840	216
358	20240322	150100	154876410	13840	13830	13840	13830	45
359	20240322	150000	154254040	13840	13840	13840	13840	1
360	20240322	145900	154240200	13840	13840	13840	13840	0
361	20240322	145800	154240200	13840	13840	13840	13840	18
362	20240322	145700	153991080	13840	13840	13840	13840	0
363	20240322	145600	153991080	13840	13840	13840	13840	0
364	20240322	145500	153991080	13840	13840	13840	13840	0
365	20240322	145400	153991080	13840	13840	13840	13840	1
366	20240322	145300	153977240	13840	13840	13840	13840	0
367	20240322	145200	153977240	13840	13840	13840	13830	45
368	20240322	145100	153354580	13840	13840	13840	13840	0
369	20240322	145000	153354580	13840	13840	13840	13840	0
370	20240322	144900	153354580	13840	13840	13840	13840	0
371	20240322	144800	153354580	13840	13820	13840	13820	11
372	20240322	144700	153202380	13840	13820	13840	13820	5
373	20240322	144600	153133200	13840	13840	13840	13840	4
374	20240322	144500	153077840	13840	13840	13840	13840	1
375	20240322	144400	153064000	13840	13830	13840	13820	138
376	20240322	144300	151156350	13840	13840	13840	13840	0
377	20240322	144200	151156350	13840	13840	13840	13840	0
378	20240322	144100	151156350	13840	13840	13840	13840	1
379	20240322	144000	151142510	13840	13840	13840	13840	0
380	20240322	143900	151142510	13840	13840	13840	13840	0
381	20240322	143800	151142510	13840	13840	13840	13840	0
382	20240322	143700	151142510	13840	13840	13840	13840	22
383	20240322	143600	150838030	13820	13820	13820	13820	0
384	20240322	143500	150838030	13820	13820	13820	13820	0
385	20240322	143400	150838030	13820	13830	13830	13820	85
386	20240322	143300	149662740	13840	13840	13840	13840	0
387	20240322	143200	149662740	13840	13840	13840	13840	2
388	20240322	143100	149635060	13840	13840	13840	13840	6
389	20240322	143000	149552020	13840	13840	13840	13840	0
390	20240322	142900	149552020	13840	13840	13840	13840	0
391	20240322	142800	149552020	13840	13840	13840	13840	0
392	20240322	142700	149552020	13840	13840	13840	13840	1
393	20240322	142600	149538180	13830	13870	13870	13830	13
394	20240322	142500	149358240	13830	13830	13830	13830	0
395	20240322	142400	149358240	13830	13830	13830	13830	0
396	20240322	142300	149358240	13830	13830	13830	13830	0
397	20240322	142200	149358240	13830	13830	13830	13830	500
398	20240322	142100	142443240	13840	13840	13840	13840	0
399	20240322	142000	142443240	13840	13870	13870	13840	151
400	20240322	141900	140353340	13820	13850	13850	13820	538
401	20240322	141800	132912110	13860	13860	13860	13860	0
402	20240322	141700	132912110	13860	13860	13860	13860	75
403	20240322	141600	131872610	13860	13860	13860	13860	0
404	20240322	141500	131872610	13860	13860	13860	13860	0
405	20240322	141400	131872610	13860	13860	13860	13860	0
406	20240322	141300	131872610	13860	13860	13860	13850	3
407	20240322	141200	131831040	13850	13850	13850	13850	0
408	20240322	141100	131831040	13850	13850	13850	13850	48
409	20240322	141000	131166240	13860	13860	13860	13860	0
410	20240322	140900	131166240	13860	13860	13860	13860	14
411	20240322	140800	130972200	13870	13870	13870	13870	17
412	20240322	140700	130736410	13870	13870	13870	13870	0
413	20240322	140600	130736410	13870	13870	13870	13870	0
414	20240322	140500	130736410	13870	13870	13870	13870	0
415	20240322	140400	130736410	13870	13870	13870	13870	5
416	20240322	140300	130667060	13890	13890	13890	13890	0
417	20240322	140200	130667060	13890	13890	13890	13890	0
418	20240322	140100	130667060	13890	13890	13890	13890	0
419	20240322	140000	130667060	13890	13890	13890	13890	0
420	20240322	135900	130667060	13890	13890	13890	13890	0
421	20240322	135800	130667060	13890	13870	13890	13870	30
422	20240322	135700	130250650	13850	13850	13850	13850	0
423	20240322	135600	130250650	13850	13860	13860	13850	63
424	20240322	135500	129377800	13850	13850	13850	13850	0
425	20240322	135400	129377800	13850	13850	13850	13850	0
426	20240322	135300	129377800	13850	13850	13850	13850	0
427	20240322	135200	129377800	13850	13850	13850	13850	0
428	20240322	135100	129377800	13850	13850	13850	13850	0
429	20240322	135000	129377800	13850	13850	13850	13850	0
430	20240322	134900	129377800	13850	13860	13860	13850	35
431	20240322	134800	128892930	13870	13870	13870	13870	0
432	20240322	134700	128892930	13870	13870	13870	13870	0
433	20240322	134600	128892930	13870	13870	13870	13870	0
434	20240322	134500	128892930	13870	13870	13870	13870	0
435	20240322	134400	128892930	13870	13870	13870	13870	0
436	20240322	134300	128892930	13870	13870	13870	13870	1
437	20240322	134200	128879060	13850	13850	13850	13850	0
438	20240322	134100	128879060	13850	13850	13850	13850	0
439	20240322	134000	128879060	13850	13850	13850	13850	0
440	20240322	133900	128879060	13850	13850	13850	13850	0
441	20240322	133800	128879060	13850	13850	13850	13850	0
442	20240322	133700	128879060	13850	13850	13850	13850	7
443	20240322	133600	128782110	13880	13880	13880	13880	0
444	20240322	133500	128782110	13880	13880	13880	13880	0
445	20240322	133400	128782110	13880	13880	13880	13880	0
446	20240322	133300	128782110	13880	13880	13880	13880	0
447	20240322	133200	128782110	13880	13880	13880	13880	0
448	20240322	133100	128782110	13880	13880	13880	13880	0
449	20240322	133000	128782110	13880	13880	13880	13880	0
450	20240322	132900	128782110	13880	13880	13880	13880	0
451	20240322	132800	128782110	13880	13880	13880	13880	0
452	20240322	132700	128782110	13880	13880	13880	13880	0
453	20240322	132600	128782110	13880	13870	13880	13870	100
454	20240322	132500	127394290	13870	13860	13870	13860	51
455	20240322	132400	126687020	13840	13840	13840	13840	0
456	20240322	132300	126687020	13840	13840	13840	13840	0
457	20240322	132200	126687020	13840	13840	13840	13840	0
458	20240322	132100	126687020	13840	13840	13840	13840	28
459	20240322	132000	126299500	13860	13860	13860	13860	2
460	20240322	131900	126271780	13830	13830	13830	13830	0
461	20240322	131800	126271780	13830	13830	13830	13830	0
462	20240322	131700	126271780	13830	13850	13850	13830	200
463	20240322	131600	123504600	13850	13850	13850	13850	15
464	20240322	131500	123296850	13860	13860	13860	13860	0
465	20240322	131400	123296850	13860	13860	13860	13860	15
466	20240322	131300	123088950	13870	13870	13870	13870	0
467	20240322	131200	123088950	13870	13870	13870	13870	0
468	20240322	131100	123088950	13870	13870	13870	13870	5
469	20240322	131000	123019600	13870	13870	13870	13870	0
470	20240322	130900	123019600	13870	13870	13870	13870	0
471	20240322	130800	123019600	13870	13860	13870	13840	47
472	20240322	130700	122368890	13840	13840	13840	13840	0
473	20240322	130600	122368890	13840	13840	13840	13840	0
474	20240322	130500	122368890	13840	13840	13840	13840	0
475	20240322	130400	122368890	13840	13840	13840	13840	0
476	20240322	130300	122368890	13840	13840	13840	13840	0
477	20240322	130200	122368890	13840	13840	13840	13840	0
478	20240322	130100	122368890	13840	13840	13840	13840	0
479	20240322	130000	122368890	13840	13840	13840	13840	0
480	20240322	125900	122368890	13840	13840	13840	13840	0
481	20240322	125800	122368890	13840	13840	13840	13840	0
482	20240322	125700	122368890	13840	13850	13850	13840	56
483	20240322	125600	121593400	13870	13870	13870	13870	0
484	20240322	125500	121593400	13870	13870	13870	13870	0
485	20240322	125400	121593400	13870	13870	13870	13870	1
486	20240322	125300	121579530	13850	13850	13850	13850	0
487	20240322	125200	121579530	13850	13850	13850	13850	0
488	20240322	125100	121579530	13850	13850	13850	13850	0
489	20240322	125000	121579530	13850	13850	13850	13850	79
490	20240322	124900	120485380	13880	13880	13880	13880	0
491	20240322	124800	120485380	13880	13880	13880	13880	0
492	20240322	124700	120485380	13880	13880	13880	13880	0
493	20240322	124600	120485380	13880	13880	13880	13880	0
494	20240322	124500	120485380	13880	13880	13880	13880	0
495	20240322	124400	120485380	13880	13880	13880	13880	0
496	20240322	124300	120485380	13880	13880	13880	13880	0
497	20240322	124200	120485380	13880	13880	13880	13880	0
498	20240322	124100	120485380	13880	13880	13880	13880	1
499	20240322	124000	120471500	13850	13850	13850	13850	0
500	20240322	123900	120471500	13850	13850	13850	13850	60
501	20240322	123800	119640500	13880	13880	13880	13880	1
502	20240322	123700	119626620	13850	13880	13880	13850	460
503	20240322	123600	113251320	13860	13860	13860	13860	0
504	20240322	123500	113251320	13860	13860	13860	13860	0
505	20240322	123400	113251320	13860	13860	13860	13860	0
506	20240322	123300	113251320	13860	13860	13860	13860	0
507	20240322	123200	113251320	13860	13860	13860	13860	0
508	20240322	123100	113251320	13860	13860	13860	13860	5
509	20240322	123000	113182020	13860	13860	13860	13860	3
510	20240322	122900	113140440	13880	13880	13880	13880	10
511	20240322	122800	113001640	13860	13860	13860	13860	11
512	20240322	122700	112849180	13860	13860	13860	13860	5
513	20240322	122600	112779880	13870	13870	13870	13870	20
514	20240322	122500	112502480	13860	13860	13860	13860	0
515	20240322	122400	112502480	13860	13870	13870	13860	30
516	20240322	122300	112086490	13860	13860	13860	13860	30
517	20240322	122200	111670690	13870	13870	13870	13870	25
518	20240322	122100	111323940	13870	13870	13870	13870	0
519	20240322	122000	111323940	13870	13870	13870	13870	0
520	20240322	121900	111323940	13870	13870	13870	13870	0
521	20240322	121800	111323940	13870	13880	13880	13870	37
522	20240322	121700	110810630	13880	13880	13880	13880	0
523	20240322	121600	110810630	13880	13880	13880	13880	0
524	20240322	121500	110810630	13880	13880	13880	13880	0
525	20240322	121400	110810630	13880	13880	13880	13880	13
526	20240322	121300	110630190	13870	13870	13870	13870	0
527	20240322	121200	110630190	13870	13870	13870	13870	0
528	20240322	121100	110630190	13870	13870	13870	13870	99
529	20240322	121000	109257060	13880	13890	13890	13880	24
530	20240322	120900	108923830	13890	13890	13890	13890	5
531	20240322	120800	108854380	13890	13890	13890	13890	0
532	20240322	120700	108854380	13890	13890	13890	13890	0
533	20240322	120600	108854380	13890	13890	13890	13890	5
534	20240322	120500	108784930	13890	13890	13890	13890	0
535	20240322	120400	108784930	13890	13900	13900	13890	7
536	20240322	120300	108687680	13900	13900	13900	13900	2
537	20240322	120200	108659880	13900	13900	13900	13900	402
538	20240322	120100	103072080	13900	13900	13900	13900	0
539	20240322	120000	103072080	13900	13900	13900	13900	2
540	20240322	115900	103044280	13900	13900	13900	13900	2
541	20240322	115800	103016480	13900	13900	13900	13900	0
542	20240322	115700	103016480	13900	13900	13900	13900	2
543	20240322	115600	102988680	13900	13900	13900	13900	2
544	20240322	115500	102960880	13900	13900	13900	13900	3
545	20240322	115400	102919180	13900	13900	13900	13900	0
546	20240322	115300	102919180	13900	13900	13900	13900	3
547	20240322	115200	102877480	13900	13900	13900	13900	3
548	20240322	115100	102835780	13900	13900	13900	13900	0
549	20240322	115000	102835780	13900	13900	13900	13900	0
550	20240322	114900	102835780	13900	13900	13900	13900	8
551	20240322	114800	102724580	13900	13900	13900	13900	7
552	20240322	114700	102627280	13900	13900	13900	13900	7
553	20240322	114600	102529980	13900	13900	13900	13900	8
554	20240322	114500	102418780	13900	13900	13900	13900	7
555	20240322	114400	102321480	13900	13900	13900	13900	8
556	20240322	114300	102210280	13900	13900	13900	13900	7
557	20240322	114200	102112980	13900	13900	13900	13900	8
558	20240322	114100	102001780	13900	13900	13900	13900	7
559	20240322	114000	101904480	13900	13900	13900	13900	8
560	20240322	113900	101793280	13900	13900	13900	13900	7
561	20240322	113800	101695980	13900	13900	13900	13900	8
562	20240322	113700	101584780	13900	13890	13900	13890	34
563	20240322	113600	101112450	13890	13890	13890	13890	8
564	20240322	113500	101001330	13890	13890	13890	13890	8
565	20240322	113400	100890210	13880	13880	13880	13880	480
566	20240322	113300	94227810	13880	13880	13880	13880	525
567	20240322	113200	86940810	13880	13880	13880	13880	9
568	20240322	113100	86815890	13880	13880	13880	13880	659
569	20240322	113000	77668970	13880	13880	13880	13880	7
570	20240322	112900	77571810	13880	13890	13890	13880	29
571	20240322	112800	77169270	13890	13900	13900	13890	112
572	20240322	112700	75612650	13900	13900	13900	13900	256
573	20240322	112600	72054250	13900	13900	13900	13900	27
574	20240322	112500	71678950	13900	13900	13900	13900	8
575	20240322	112400	71567750	13900	13900	13900	13890	27
576	20240322	112300	71192550	13890	13890	13890	13890	118
577	20240322	112200	69553530	13890	13870	13890	13870	26
578	20240322	112100	69192570	13860	13890	13890	13860	84
579	20240322	112000	68026290	13890	13890	13890	13890	27
580	20240322	111900	67651260	13890	13890	13890	13890	69
581	20240322	111800	66692850	13890	13900	13900	13890	17
582	20240322	111700	66456650	13900	13900	13900	13900	28
583	20240322	111600	66067450	13900	13900	13900	13900	32
584	20240322	111500	65622650	13900	13870	13900	13860	95
585	20240322	111400	64304850	13870	13870	13870	13870	7
586	20240322	111300	64207760	13870	13870	13870	13870	8
587	20240322	111200	64096800	13870	13870	13870	13870	7
588	20240322	111100	63999710	13900	13900	13900	13900	8
589	20240322	111000	63888510	13870	13870	13870	13870	8
590	20240322	110900	63777550	13860	13860	13860	13860	14
591	20240322	110800	63583510	13870	13870	13870	13870	8
592	20240322	110700	63472550	13870	13870	13870	13870	22
593	20240322	110600	63167410	13870	13870	13870	13870	8
594	20240322	110500	63056450	13870	13870	13870	13870	7
595	20240322	110400	62959360	13900	13900	13900	13900	8
596	20240322	110300	62848160	13900	13900	13900	13900	7
597	20240322	110200	62750860	13900	13850	13900	13850	13
598	20240322	110100	62570410	13870	13850	13870	13850	100
599	20240322	110000	61185270	13840	13850	13850	13840	16
600	20240322	105900	60963700	13840	13860	13860	13840	13
601	20240322	105800	60783540	13840	13850	13850	13840	157
602	20240322	105700	58609240	13870	13860	13870	13860	13
603	20240322	105600	58428990	13870	13870	13870	13870	8
604	20240322	105500	58318030	13880	13870	13880	13850	10
605	20240322	105400	58179280	13850	13900	13900	13850	14
606	20240322	105300	57984980	13850	13900	13900	13850	544
607	20240322	105200	50445180	13900	13900	13900	13900	8
608	20240322	105100	50333980	13900	13900	13900	13900	7
609	20240322	105000	50236680	13900	13900	13900	13900	8
610	20240322	104900	50125480	13860	13890	13890	13860	113
611	20240322	104800	48558570	13890	13890	13890	13890	13
612	20240322	104700	48378000	13890	13890	13890	13890	8
613	20240322	104600	48266880	13890	13890	13890	13890	7
614	20240322	104500	48169650	13880	13880	13880	13880	5
615	20240322	104400	48100250	13880	13880	13880	13880	7
616	20240322	104300	48003090	13880	13880	13880	13880	8
617	20240322	104200	47892050	13890	13890	13890	13890	7
618	20240322	104100	47794820	13890	13890	13890	13890	8
619	20240322	104000	47683700	13900	13840	13900	13840	148
620	20240322	103900	45634960	13840	13840	13840	13820	17
621	20240322	103800	45399840	13820	13810	13830	13810	455
622	20240322	103700	39111260	13810	13830	13830	13810	349
623	20240322	103600	34288820	13840	13840	13840	13840	9
624	20240322	103500	34164260	13840	13840	13840	13840	8
625	20240322	103400	34053540	13850	13830	13850	13830	8
626	20240322	103300	33942760	13860	13860	13860	13830	55
627	20240322	103200	33180690	13880	13860	13880	13860	49
628	20240322	103100	32501390	13860	13880	13880	13860	9
629	20240322	103000	32376490	13860	13860	13880	13860	17
630	20240322	102900	32140730	13880	13880	13880	13880	8
631	20240322	102800	32029690	13880	13880	13880	13880	7
632	20240322	102700	31932530	13860	13880	13880	13860	23
633	20240322	102600	31613390	13880	13860	13880	13860	15
634	20240322	102500	31405330	13880	13880	13880	13880	8
635	20240322	102400	31294290	13880	13880	13880	13880	7
636	20240322	102300	31197130	13880	13880	13880	13880	8
637	20240322	102200	31086090	13880	13880	13880	13880	8
638	20240322	102100	30975050	13830	13850	13880	13830	47
639	20240322	102000	30324300	13880	13880	13880	13880	8
640	20240322	101900	30213260	13880	13880	13880	13880	7
641	20240322	101800	30116100	13880	13880	13880	13880	8
642	20240322	101700	30005060	13850	13880	13880	13850	19
643	20240322	101600	29741700	13880	13880	13880	13880	8
644	20240322	101500	29630660	13880	13850	13880	13850	30
645	20240322	101400	29214950	13880	13880	13880	13880	8
646	20240322	101300	29103910	13880	13880	13880	13880	7
647	20240322	101200	29006750	13880	13880	13880	13880	8
648	20240322	101100	28895710	13880	13880	13880	13880	7
649	20240322	101000	28798550	13850	13880	13880	13850	10
650	20240322	100900	28659780	13850	13850	13850	13850	10
651	20240322	100800	28521280	13880	13880	13880	13880	8
652	20240322	100700	28410240	13880	13850	13880	13840	59
653	20240322	100600	27593350	13850	13850	13850	13830	139
654	20240322	100500	25670540	13850	13840	13860	13840	108
655	20240322	100400	24175230	13860	13860	13860	13860	9
656	20240322	100300	24050490	13860	13860	13860	13860	0
657	20240322	100200	24050490	13860	13860	13860	13860	19
658	20240322	100100	23787150	13880	13860	13880	13860	139
659	20240322	100000	21860450	13900	13900	13900	13900	8
660	20240322	095900	21749250	13840	13840	13840	13840	287
661	20240322	095800	17777170	13840	13840	13840	13840	2
662	20240322	095700	17749490	13840	13840	13840	13840	8
663	20240322	095600	17638770	13840	13840	13840	13840	8
664	20240322	095500	17528050	13840	13840	13840	13840	8
665	20240322	095400	17417330	13840	13840	13840	13840	8
666	20240322	095300	17306610	13840	13840	13840	13840	9
667	20240322	095200	17182050	13840	13840	13840	13840	0
668	20240322	095100	17182050	13840	13840	13840	13840	28
669	20240322	095000	16794530	13840	13820	13840	13820	18
670	20240322	094900	16545610	13840	13840	13840	13840	8
671	20240322	094800	16434890	13850	13850	13850	13850	8
672	20240322	094700	16324090	13850	13850	13850	13850	8
673	20240322	094600	16213290	13850	13850	13850	13850	0
674	20240322	094500	16213290	13850	13850	13850	13850	10
675	20240322	094400	16074790	13850	13830	13850	13830	62
676	20240322	094300	15217170	13850	13850	13850	13830	24
677	20240322	094200	14885020	13850	13850	13850	13850	9
678	20240322	094100	14760370	13860	13860	13860	13860	8
679	20240322	094000	14649490	13860	13860	13860	13860	0
680	20240322	093900	14649490	13860	13860	13860	13860	9
681	20240322	093800	14524750	13860	13860	13860	13860	8
682	20240322	093700	14413870	13860	13860	13860	13860	10
683	20240322	093600	14275270	13830	13840	13900	13830	358
684	20240322	093500	9314340	13840	13850	13850	13840	10
685	20240322	093400	9175860	13850	13850	13850	13850	0
686	20240322	093300	9175860	13850	13850	13850	13830	15
687	20240322	093200	8968150	13830	13840	13850	13830	29
688	20240322	093100	8566800	13840	13860	13870	13840	377
689	20240322	093000	3340270	13840	13870	13910	13840	58
690	20240322	092900	2535830	13850	13870	13870	13850	12
691	20240322	092800	2369610	13870	13870	13870	13870	0
692	20240322	092700	2369610	13870	13860	13870	13860	6
693	20240322	092600	2286430	13860	13860	13860	13860	2
694	20240322	092500	2258710	13910	13910	13910	13910	0
695	20240322	092400	2258710	13910	13910	13910	13910	0
696	20240322	092300	2258710	13910	13910	13910	13910	0
697	20240322	092200	2258710	13910	13860	13910	13860	10
698	20240322	092100	2119960	13860	13860	13860	13830	17
699	20240322	092000	1884790	13840	13830	13840	13830	17
700	20240322	091900	1649530	13830	13840	13840	13830	43
701	20240322	091800	1054490	13840	13840	13840	13840	0
702	20240322	091700	1054490	13840	13840	13840	13840	0
703	20240322	091600	1054490	13840	13910	13910	13840	2
704	20240322	091500	1026740	13910	13900	13910	13900	9
705	20240322	091400	901620	13910	13910	13910	13910	0
706	20240322	091300	901620	13910	13910	13910	13910	0
707	20240322	091200	901620	13910	13910	13910	13910	0
708	20240322	091100	901620	13910	13910	13910	13910	0
709	20240322	091000	901620	13910	13910	13910	13910	0
710	20240322	090900	901620	13910	13910	13910	13910	1
711	20240322	090800	887710	13860	13860	13860	13860	2
712	20240322	090700	859990	13910	13910	13910	13910	0
713	20240322	090600	859990	13910	13910	13910	13910	0
714	20240322	090500	859990	13910	13910	13910	13910	0
715	20240322	090400	859990	13910	13910	13910	13910	1
716	20240322	090300	846080	13860	13860	13860	13860	7
717	20240322	090200	749060	13910	13910	13910	13910	6
718	20240322	090100	665600	13910	13860	13910	13860	5
719	20240322	090000	596250	13850	13850	13910	13850	43