KissMeData/138080/min/candle-20240311.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240311	201900	337110160	13600	13600	13600	13600	489
3	20240311	201800	337110160	13600	13600	13600	13600	0
4	20240311	201700	337110160	13600	13600	13600	13600	0
5	20240311	201600	337110160	13600	13600	13600	13600	0
6	20240311	201500	337110160	13600	13600	13600	13600	0
7	20240311	201400	337110160	13600	13600	13600	13600	0
8	20240311	201300	337110160	13600	13600	13600	13600	0
9	20240311	201200	337110160	13600	13600	13600	13600	0
10	20240311	201100	337110160	13600	13600	13600	13600	0
11	20240311	201000	337110160	13600	13600	13600	13600	0
12	20240311	200900	337110160	13600	13600	13600	13600	0
13	20240311	200800	337110160	13600	13600	13600	13600	0
14	20240311	200700	337110160	13600	13600	13600	13600	0
15	20240311	200600	337110160	13600	13600	13600	13600	0
16	20240311	200500	337110160	13600	13600	13600	13600	0
17	20240311	200400	337110160	13600	13600	13600	13600	0
18	20240311	200300	337110160	13600	13600	13600	13600	0
19	20240311	200200	337110160	13600	13600	13600	13600	0
20	20240311	200100	337110160	13600	13600	13600	13600	0
21	20240311	200000	337110160	13600	13600	13600	13600	0
22	20240311	195900	337110160	13600	13600	13600	13600	0
23	20240311	195800	337110160	13600	13600	13600	13600	0
24	20240311	195700	337110160	13600	13600	13600	13600	0
25	20240311	195600	337110160	13600	13600	13600	13600	0
26	20240311	195500	337110160	13600	13600	13600	13600	0
27	20240311	195400	337110160	13600	13600	13600	13600	0
28	20240311	195300	337110160	13600	13600	13600	13600	0
29	20240311	195200	337110160	13600	13600	13600	13600	0
30	20240311	195100	337110160	13600	13600	13600	13600	0
31	20240311	195000	337110160	13600	13600	13600	13600	0
32	20240311	194900	337110160	13600	13600	13600	13600	489
33	20240311	194800	337110160	13600	13600	13600	13600	0
34	20240311	194700	337110160	13600	13600	13600	13600	0
35	20240311	194600	337110160	13600	13600	13600	13600	0
36	20240311	194500	337110160	13600	13600	13600	13600	0
37	20240311	194400	337110160	13600	13600	13600	13600	0
38	20240311	194300	337110160	13600	13600	13600	13600	0
39	20240311	194200	337110160	13600	13600	13600	13600	0
40	20240311	194100	337110160	13600	13600	13600	13600	0
41	20240311	194000	337110160	13600	13600	13600	13600	0
42	20240311	193900	337110160	13600	13600	13600	13600	0
43	20240311	193800	337110160	13600	13600	13600	13600	0
44	20240311	193700	337110160	13600	13600	13600	13600	0
45	20240311	193600	337110160	13600	13600	13600	13600	0
46	20240311	193500	337110160	13600	13600	13600	13600	0
47	20240311	193400	337110160	13600	13600	13600	13600	0
48	20240311	193300	337110160	13600	13600	13600	13600	0
49	20240311	193200	337110160	13600	13600	13600	13600	0
50	20240311	193100	337110160	13600	13600	13600	13600	0
51	20240311	193000	337110160	13600	13600	13600	13600	0
52	20240311	192900	337110160	13600	13600	13600	13600	0
53	20240311	192800	337110160	13600	13600	13600	13600	0
54	20240311	192700	337110160	13600	13600	13600	13600	0
55	20240311	192600	337110160	13600	13600	13600	13600	0
56	20240311	192500	337110160	13600	13600	13600	13600	0
57	20240311	192400	337110160	13600	13600	13600	13600	0
58	20240311	192300	337110160	13600	13600	13600	13600	0
59	20240311	192200	337110160	13600	13600	13600	13600	0
60	20240311	192100	337110160	13600	13600	13600	13600	0
61	20240311	192000	337110160	13600	13600	13600	13600	0
62	20240311	191900	337110160	13600	13600	13600	13600	489
63	20240311	191800	337110160	13600	13600	13600	13600	0
64	20240311	191700	337110160	13600	13600	13600	13600	0
65	20240311	191600	337110160	13600	13600	13600	13600	0
66	20240311	191500	337110160	13600	13600	13600	13600	0
67	20240311	191400	337110160	13600	13600	13600	13600	0
68	20240311	191300	337110160	13600	13600	13600	13600	0
69	20240311	191200	337110160	13600	13600	13600	13600	0
70	20240311	191100	337110160	13600	13600	13600	13600	0
71	20240311	191000	337110160	13600	13600	13600	13600	0
72	20240311	190900	337110160	13600	13600	13600	13600	0
73	20240311	190800	337110160	13600	13600	13600	13600	0
74	20240311	190700	337110160	13600	13600	13600	13600	0
75	20240311	190600	337110160	13600	13600	13600	13600	0
76	20240311	190500	337110160	13600	13600	13600	13600	0
77	20240311	190400	337110160	13600	13600	13600	13600	0
78	20240311	190300	337110160	13600	13600	13600	13600	0
79	20240311	190200	337110160	13600	13600	13600	13600	0
80	20240311	190100	337110160	13600	13600	13600	13600	0
81	20240311	190000	337110160	13600	13600	13600	13600	0
82	20240311	185900	337110160	13600	13600	13600	13600	0
83	20240311	185800	337110160	13600	13600	13600	13600	0
84	20240311	185700	337110160	13600	13600	13600	13600	0
85	20240311	185600	337110160	13600	13600	13600	13600	0
86	20240311	185500	337110160	13600	13600	13600	13600	0
87	20240311	185400	337110160	13600	13600	13600	13600	0
88	20240311	185300	337110160	13600	13600	13600	13600	0
89	20240311	185200	337110160	13600	13600	13600	13600	0
90	20240311	185100	337110160	13600	13600	13600	13600	0
91	20240311	185000	337110160	13600	13600	13600	13600	0
92	20240311	184900	337110160	13600	13600	13600	13600	489
93	20240311	184800	337110160	13600	13600	13600	13600	0
94	20240311	184700	337110160	13600	13600	13600	13600	0
95	20240311	184600	337110160	13600	13600	13600	13600	0
96	20240311	184500	337110160	13600	13600	13600	13600	0
97	20240311	184400	337110160	13600	13600	13600	13600	0
98	20240311	184300	337110160	13600	13600	13600	13600	0
99	20240311	184200	337110160	13600	13600	13600	13600	0
100	20240311	184100	337110160	13600	13600	13600	13600	0
101	20240311	184000	337110160	13600	13600	13600	13600	0
102	20240311	183900	337110160	13600	13600	13600	13600	0
103	20240311	183800	337110160	13600	13600	13600	13600	0
104	20240311	183700	337110160	13600	13600	13600	13600	0
105	20240311	183600	337110160	13600	13600	13600	13600	0
106	20240311	183500	337110160	13600	13600	13600	13600	0
107	20240311	183400	337110160	13600	13600	13600	13600	0
108	20240311	183300	337110160	13600	13600	13600	13600	0
109	20240311	183200	337110160	13600	13600	13600	13600	0
110	20240311	183100	337110160	13600	13600	13600	13600	0
111	20240311	183000	337110160	13600	13600	13600	13600	0
112	20240311	182900	337110160	13600	13600	13600	13600	0
113	20240311	182800	337110160	13600	13600	13600	13600	0
114	20240311	182700	337110160	13600	13600	13600	13600	0
115	20240311	182600	337110160	13600	13600	13600	13600	0
116	20240311	182500	337110160	13600	13600	13600	13600	0
117	20240311	182400	337110160	13600	13600	13600	13600	0
118	20240311	182300	337110160	13600	13600	13600	13600	0
119	20240311	182200	337110160	13600	13600	13600	13600	0
120	20240311	182100	337110160	13600	13600	13600	13600	0
121	20240311	182000	337110160	13600	13600	13600	13600	0
122	20240311	181900	337110160	13600	13600	13600	13600	489
123	20240311	181800	337110160	13600	13600	13600	13600	0
124	20240311	181700	337110160	13600	13600	13600	13600	0
125	20240311	181600	337110160	13600	13600	13600	13600	0
126	20240311	181500	337110160	13600	13600	13600	13600	0
127	20240311	181400	337110160	13600	13600	13600	13600	0
128	20240311	181300	337110160	13600	13600	13600	13600	0
129	20240311	181200	337110160	13600	13600	13600	13600	0
130	20240311	181100	337110160	13600	13600	13600	13600	0
131	20240311	181000	337110160	13600	13600	13600	13600	0
132	20240311	180900	337110160	13600	13600	13600	13600	0
133	20240311	180800	337110160	13600	13600	13600	13600	0
134	20240311	180700	337110160	13600	13600	13600	13600	0
135	20240311	180600	337110160	13600	13600	13600	13600	0
136	20240311	180500	337110160	13600	13600	13600	13600	0
137	20240311	180400	337110160	13600	13600	13600	13600	0
138	20240311	180300	337110160	13600	13600	13600	13600	0
139	20240311	180200	337110160	13600	13600	13600	13600	0
140	20240311	180100	337110160	13600	13600	13600	13600	0
141	20240311	180000	337110160	13600	13600	13600	13600	0
142	20240311	175900	337110160	13600	13600	13600	13600	0
143	20240311	175800	337110160	13600	13600	13600	13600	0
144	20240311	175700	337110160	13600	13600	13600	13600	0
145	20240311	175600	337110160	13600	13600	13600	13600	0
146	20240311	175500	337110160	13600	13600	13600	13600	0
147	20240311	175400	337110160	13600	13600	13600	13600	0
148	20240311	175300	337110160	13600	13600	13600	13600	0
149	20240311	175200	337110160	13600	13600	13600	13600	0
150	20240311	175100	337110160	13600	13600	13600	13600	0
151	20240311	175000	337110160	13600	13600	13600	13600	0
152	20240311	174900	337110160	13600	13600	13600	13600	489
153	20240311	174800	337110160	13600	13600	13600	13600	0
154	20240311	174700	337110160	13600	13600	13600	13600	0
155	20240311	174600	337110160	13600	13600	13600	13600	0
156	20240311	174500	337110160	13600	13600	13600	13600	0
157	20240311	174400	337110160	13600	13600	13600	13600	0
158	20240311	174300	337110160	13600	13600	13600	13600	0
159	20240311	174200	337110160	13600	13600	13600	13600	0
160	20240311	174100	337110160	13600	13600	13600	13600	0
161	20240311	174000	337110160	13600	13600	13600	13600	0
162	20240311	173900	337110160	13600	13600	13600	13600	0
163	20240311	173800	337110160	13600	13600	13600	13600	0
164	20240311	173700	337110160	13600	13600	13600	13600	0
165	20240311	173600	337110160	13600	13600	13600	13600	0
166	20240311	173500	337110160	13600	13600	13600	13600	0
167	20240311	173400	337110160	13600	13600	13600	13600	0
168	20240311	173300	337110160	13600	13600	13600	13600	0
169	20240311	173200	337110160	13600	13600	13600	13600	0
170	20240311	173100	337110160	13600	13600	13600	13600	0
171	20240311	173000	337110160	13600	13600	13600	13600	0
172	20240311	172900	337110160	13600	13600	13600	13600	0
173	20240311	172800	337110160	13600	13600	13600	13600	0
174	20240311	172700	337110160	13600	13600	13600	13600	0
175	20240311	172600	337110160	13600	13600	13600	13600	0
176	20240311	172500	337110160	13600	13600	13600	13600	0
177	20240311	172400	337110160	13600	13600	13600	13600	0
178	20240311	172300	337110160	13600	13600	13600	13600	0
179	20240311	172200	337110160	13600	13600	13600	13600	0
180	20240311	172100	337110160	13600	13600	13600	13600	0
181	20240311	172000	337110160	13600	13600	13600	13600	0
182	20240311	171900	337110160	13600	13600	13600	13600	489
183	20240311	171800	337110160	13600	13600	13600	13600	0
184	20240311	171700	337110160	13600	13600	13600	13600	0
185	20240311	171600	337110160	13600	13600	13600	13600	0
186	20240311	171500	337110160	13600	13600	13600	13600	0
187	20240311	171400	337110160	13600	13600	13600	13600	0
188	20240311	171300	337110160	13600	13600	13600	13600	0
189	20240311	171200	337110160	13600	13600	13600	13600	0
190	20240311	171100	337110160	13600	13600	13600	13600	0
191	20240311	171000	337110160	13600	13600	13600	13600	0
192	20240311	170900	337110160	13600	13600	13600	13600	0
193	20240311	170800	337110160	13600	13600	13600	13600	0
194	20240311	170700	337110160	13600	13600	13600	13600	0
195	20240311	170600	337110160	13600	13600	13600	13600	0
196	20240311	170500	337110160	13600	13600	13600	13600	0
197	20240311	170400	337110160	13600	13600	13600	13600	0
198	20240311	170300	337110160	13600	13600	13600	13600	0
199	20240311	170200	337110160	13600	13600	13600	13600	0
200	20240311	170100	337110160	13600	13600	13600	13600	0
201	20240311	170000	337110160	13600	13600	13600	13600	0
202	20240311	165900	337110160	13600	13600	13600	13600	0
203	20240311	165800	337110160	13600	13600	13600	13600	0
204	20240311	165700	337110160	13600	13600	13600	13600	0
205	20240311	165600	337110160	13600	13600	13600	13600	0
206	20240311	165500	337110160	13600	13600	13600	13600	0
207	20240311	165400	337110160	13600	13600	13600	13600	0
208	20240311	165300	337110160	13600	13600	13600	13600	0
209	20240311	165200	337110160	13600	13600	13600	13600	0
210	20240311	165100	337110160	13600	13600	13600	13600	0
211	20240311	165000	337110160	13600	13600	13600	13600	0
212	20240311	164900	337110160	13600	13600	13600	13600	489
213	20240311	164800	337110160	13600	13600	13600	13600	0
214	20240311	164700	337110160	13600	13600	13600	13600	0
215	20240311	164600	337110160	13600	13600	13600	13600	0
216	20240311	164500	337110160	13600	13600	13600	13600	0
217	20240311	164400	337110160	13600	13600	13600	13600	0
218	20240311	164300	337110160	13600	13600	13600	13600	0
219	20240311	164200	337110160	13600	13600	13600	13600	0
220	20240311	164100	337110160	13600	13600	13600	13600	0
221	20240311	164000	337110160	13600	13600	13600	13600	0
222	20240311	163900	337110160	13600	13600	13600	13600	0
223	20240311	163800	337110160	13600	13600	13600	13600	0
224	20240311	163700	337110160	13600	13600	13600	13600	0
225	20240311	163600	337110160	13600	13600	13600	13600	0
226	20240311	163500	337110160	13600	13600	13600	13600	0
227	20240311	163400	337110160	13600	13600	13600	13600	0
228	20240311	163300	337110160	13600	13600	13600	13600	0
229	20240311	163200	337110160	13600	13600	13600	13600	0
230	20240311	163100	337110160	13600	13600	13600	13600	0
231	20240311	163000	337110160	13600	13600	13600	13600	0
232	20240311	162900	337110160	13600	13600	13600	13600	0
233	20240311	162800	337110160	13600	13600	13600	13600	0
234	20240311	162700	337110160	13600	13600	13600	13600	0
235	20240311	162600	337110160	13600	13600	13600	13600	0
236	20240311	162500	337110160	13600	13600	13600	13600	0
237	20240311	162400	337110160	13600	13600	13600	13600	0
238	20240311	162300	337110160	13600	13600	13600	13600	0
239	20240311	162200	337110160	13600	13600	13600	13600	0
240	20240311	162100	337110160	13600	13600	13600	13600	0
241	20240311	162000	337110160	13600	13600	13600	13600	0
242	20240311	161900	337110160	13600	13600	13600	13600	489
243	20240311	161800	337110160	13600	13600	13600	13600	0
244	20240311	161700	337110160	13600	13600	13600	13600	0
245	20240311	161600	337110160	13600	13600	13600	13600	0
246	20240311	161500	337110160	13600	13600	13600	13600	0
247	20240311	161400	337110160	13600	13600	13600	13600	0
248	20240311	161300	337110160	13600	13600	13600	13600	0
249	20240311	161200	337110160	13600	13600	13600	13600	0
250	20240311	161100	337110160	13600	13600	13600	13600	0
251	20240311	161000	337110160	13600	13600	13600	13600	0
252	20240311	160900	337110160	13600	13600	13600	13600	0
253	20240311	160800	337110160	13600	13600	13600	13600	0
254	20240311	160700	337110160	13600	13600	13600	13600	0
255	20240311	160600	337110160	13600	13600	13600	13600	0
256	20240311	160500	337110160	13600	13600	13600	13600	0
257	20240311	160400	337110160	13600	13600	13600	13600	0
258	20240311	160300	337110160	13600	13600	13600	13600	0
259	20240311	160200	337110160	13600	13600	13600	13600	0
260	20240311	160100	337110160	13600	13600	13600	13600	0
261	20240311	160000	337110160	13600	13600	13600	13600	0
262	20240311	155900	337110160	13600	13600	13600	13600	0
263	20240311	155800	337110160	13600	13600	13600	13600	0
264	20240311	155700	337110160	13600	13600	13600	13600	0
265	20240311	155600	337110160	13600	13600	13600	13600	0
266	20240311	155500	337110160	13600	13600	13600	13600	0
267	20240311	155400	337110160	13600	13600	13600	13600	0
268	20240311	155300	337110160	13600	13600	13600	13600	0
269	20240311	155200	337110160	13600	13600	13600	13600	0
270	20240311	155100	337110160	13600	13600	13600	13600	0
271	20240311	155000	337110160	13600	13600	13600	13600	0
272	20240311	154900	337110160	13600	13600	13600	13600	489
273	20240311	154800	337110160	13600	13600	13600	13600	0
274	20240311	154700	337110160	13600	13600	13600	13600	0
275	20240311	154600	337110160	13600	13600	13600	13600	0
276	20240311	154500	337110160	13600	13600	13600	13600	0
277	20240311	154400	337110160	13600	13600	13600	13600	0
278	20240311	154300	337110160	13600	13600	13600	13600	0
279	20240311	154200	337110160	13600	13600	13600	13600	0
280	20240311	154100	337110160	13600	13600	13600	13600	0
281	20240311	154000	337110160	13600	13600	13600	13600	0
282	20240311	153900	337110160	13600	13600	13600	13600	0
283	20240311	153800	337110160	13600	13600	13600	13600	0
284	20240311	153700	337110160	13600	13600	13600	13600	0
285	20240311	153600	337110160	13600	13600	13600	13600	0
286	20240311	153500	337110160	13600	13600	13600	13600	0
287	20240311	153400	337110160	13600	13600	13600	13600	0
288	20240311	153300	337110160	13600	13600	13600	13600	0
289	20240311	153200	337110160	13600	13600	13600	13600	0
290	20240311	153100	337110160	13600	13600	13600	13600	0
291	20240311	153000	337110160	13600	13600	13600	13600	489
292	20240311	152900	330459760	13600	13600	13600	13600	0
293	20240311	152800	330459760	13600	13600	13600	13600	0
294	20240311	152700	330459760	13600	13600	13600	13600	0
295	20240311	152600	330459760	13600	13600	13600	13600	0
296	20240311	152500	330459760	13600	13600	13600	13600	0
297	20240311	152400	330459760	13600	13600	13600	13600	0
298	20240311	152300	330459760	13600	13600	13600	13600	0
299	20240311	152200	330459760	13600	13600	13600	13600	0
300	20240311	152100	330459760	13600	13600	13600	13600	0
301	20240311	152000	330459760	13600	13600	13600	13600	0
302	20240311	151900	330459760	13600	13600	13600	13600	42
303	20240311	151800	329888560	13590	13610	13610	13590	1098
304	20240311	151700	314954710	13630	13630	13630	13630	0
305	20240311	151600	314954710	13630	13630	13630	13630	10
306	20240311	151500	314818410	13600	13600	13600	13600	0
307	20240311	151400	314818410	13600	13590	13600	13590	1477
308	20240311	151300	294732010	13600	13600	13600	13600	5
309	20240311	151200	294664010	13600	13600	13600	13600	4
310	20240311	151100	294609610	13590	13590	13590	13590	0
311	20240311	151000	294609610	13590	13600	13600	13590	7
312	20240311	150900	294514460	13590	13600	13600	13590	7
313	20240311	150800	294419270	13650	13650	13650	13650	0
314	20240311	150700	294419270	13650	13650	13650	13650	0
315	20240311	150600	294419270	13650	13650	13650	13650	0
316	20240311	150500	294419270	13650	13650	13650	13650	0
317	20240311	150400	294419270	13650	13650	13650	13650	0
318	20240311	150300	294419270	13650	13650	13650	13650	96
319	20240311	150200	293108870	13580	13580	13580	13580	0
320	20240311	150100	293108870	13580	13580	13580	13580	0
321	20240311	150000	293108870	13580	13590	13590	13580	72
322	20240311	145900	292130930	13650	13610	13650	13610	35
323	20240311	145800	291653860	13590	13570	13590	13570	41
324	20240311	145700	291096870	13570	13570	13570	13570	0
325	20240311	145600	291096870	13570	13570	13570	13570	0
326	20240311	145500	291096870	13570	13570	13570	13570	41
327	20240311	145400	290540500	13570	13570	13570	13570	0
328	20240311	145300	290540500	13570	13570	13570	13570	12
329	20240311	145200	290377660	13570	13570	13570	13570	0
330	20240311	145100	290377660	13570	13570	13570	13570	0
331	20240311	145000	290377660	13570	13570	13570	13570	0
332	20240311	144900	290377660	13570	13570	13570	13570	0
333	20240311	144800	290377660	13570	13570	13570	13570	8
334	20240311	144700	290269100	13670	13670	13670	13670	0
335	20240311	144600	290269100	13670	13660	13670	13660	100
336	20240311	144500	288903090	13670	13670	13670	13670	0
337	20240311	144400	288903090	13670	13670	13670	13670	0
338	20240311	144300	288903090	13670	13670	13670	13670	0
339	20240311	144200	288903090	13670	13630	13670	13630	37
340	20240311	144100	288398240	13570	13570	13570	13570	0
341	20240311	144000	288398240	13570	13570	13570	13570	0
342	20240311	143900	288398240	13570	13570	13570	13570	0
343	20240311	143800	288398240	13570	13570	13570	13570	9
344	20240311	143700	288276110	13560	13560	13560	13560	0
345	20240311	143600	288276110	13560	13560	13560	13560	0
346	20240311	143500	288276110	13560	13560	13560	13560	100
347	20240311	143400	286920110	13570	13570	13570	13570	0
348	20240311	143300	286920110	13570	13570	13570	13570	0
349	20240311	143200	286920110	13570	13580	13580	13570	55
350	20240311	143100	286173710	13650	13650	13650	13650	89
351	20240311	143000	284958860	13650	13650	13650	13650	0
352	20240311	142900	284958860	13650	13630	13650	13630	57
353	20240311	142800	284181850	13630	13630	13630	13630	37
354	20240311	142700	283677540	13620	13620	13620	13620	0
355	20240311	142600	283677540	13620	13620	13620	13620	100
356	20240311	142500	282315540	13620	13620	13620	13620	0
357	20240311	142400	282315540	13620	13620	13620	13620	3
358	20240311	142300	282274680	13620	13620	13620	13620	2
359	20240311	142200	282247440	13550	13550	13550	13550	0
360	20240311	142100	282247440	13550	13560	13560	13550	4
361	20240311	142000	282193230	13630	13630	13630	13630	0
362	20240311	141900	282193230	13630	13630	13630	13630	0
363	20240311	141800	282193230	13630	13630	13630	13630	0
364	20240311	141700	282193230	13630	13630	13630	13630	0
365	20240311	141600	282193230	13630	13630	13630	13630	0
366	20240311	141500	282193230	13630	13610	13630	13610	37
367	20240311	141400	281689530	13610	13610	13610	13610	2
368	20240311	141300	281662310	13610	13550	13610	13550	25
369	20240311	141200	281322760	13550	13550	13550	13550	0
370	20240311	141100	281322760	13550	13550	13550	13550	0
371	20240311	141000	281322760	13550	13550	13550	13550	44
372	20240311	140900	280726560	13540	13540	13540	13540	0
373	20240311	140800	280726560	13540	13540	13540	13540	0
374	20240311	140700	280726560	13540	13540	13540	13540	0
375	20240311	140600	280726560	13540	13540	13540	13540	0
376	20240311	140500	280726560	13540	13540	13540	13540	51
377	20240311	140400	280036020	13540	13540	13540	13540	44
378	20240311	140300	279440260	13540	13540	13540	13540	0
379	20240311	140200	279440260	13540	13540	13540	13540	0
380	20240311	140100	279440260	13540	13540	13540	13540	0
381	20240311	140000	279440260	13540	13540	13540	13540	0
382	20240311	135900	279440260	13540	13540	13540	13540	1
383	20240311	135800	279426720	13540	13540	13540	13540	0
384	20240311	135700	279426720	13540	13540	13540	13540	0
385	20240311	135600	279426720	13540	13540	13540	13540	2
386	20240311	135500	279399640	13540	13540	13540	13540	1
387	20240311	135400	279386100	13540	13540	13540	13540	1
388	20240311	135300	279372560	13530	13530	13530	13530	0
389	20240311	135200	279372560	13530	13530	13530	13530	0
390	20240311	135100	279372560	13530	13530	13530	13530	0
391	20240311	135000	279372560	13530	13530	13530	13530	0
392	20240311	134900	279372560	13530	13530	13530	13530	0
393	20240311	134800	279372560	13530	13530	13530	13530	1
394	20240311	134700	279359030	13530	13530	13530	13530	95
395	20240311	134600	278073680	13530	13540	13540	13530	76
396	20240311	134500	277045390	13530	13530	13530	13530	0
397	20240311	134400	277045390	13530	13530	13530	13530	0
398	20240311	134300	277045390	13530	13530	13530	13530	1
399	20240311	134200	277031860	13540	13540	13540	13540	0
400	20240311	134100	277031860	13540	13540	13540	13540	0
401	20240311	134000	277031860	13540	13540	13540	13540	0
402	20240311	133900	277031860	13540	13540	13540	13540	10
403	20240311	133800	276896460	13530	13530	13530	13530	0
404	20240311	133700	276896460	13530	13530	13530	13530	121
405	20240311	133600	275259330	13540	13540	13540	13540	0
406	20240311	133500	275259330	13540	13540	13540	13540	1
407	20240311	133400	275245790	13540	13540	13540	13540	171
408	20240311	133300	272930450	13540	13540	13540	13540	0
409	20240311	133200	272930450	13540	13540	13540	13540	0
410	20240311	133100	272930450	13540	13530	13540	13530	2
411	20240311	133000	272903380	13530	13530	13530	13530	0
412	20240311	132900	272903380	13530	13530	13530	13530	25
413	20240311	132800	272565130	13530	13530	13530	13530	0
414	20240311	132700	272565130	13530	13530	13530	13530	0
415	20240311	132600	272565130	13530	13530	13530	13530	0
416	20240311	132500	272565130	13530	13530	13530	13530	0
417	20240311	132400	272565130	13530	13530	13530	13530	50
418	20240311	132300	271888630	13530	13530	13530	13530	0
419	20240311	132200	271888630	13530	13530	13530	13530	0
420	20240311	132100	271888630	13530	13480	13530	13480	11
421	20240311	132000	271740300	13480	13480	13480	13480	0
422	20240311	131900	271740300	13480	13490	13490	13480	700
423	20240311	131800	262304010	13540	13540	13540	13540	0
424	20240311	131700	262304010	13540	13540	13540	13540	0
425	20240311	131600	262304010	13540	13540	13540	13540	0
426	20240311	131500	262304010	13540	13540	13540	13540	0
427	20240311	131400	262304010	13540	13540	13540	13540	0
428	20240311	131300	262304010	13540	13540	13540	13540	100
429	20240311	131200	260950010	13480	13480	13480	13480	0
430	20240311	131100	260950010	13480	13480	13480	13480	0
431	20240311	131000	260950010	13480	13480	13480	13480	0
432	20240311	130900	260950010	13480	13480	13480	13480	44
433	20240311	130800	260356890	13480	13480	13480	13480	0
434	20240311	130700	260356890	13480	13480	13480	13480	25
435	20240311	130600	260019890	13480	13520	13520	13480	359
436	20240311	130500	255180220	13520	13520	13520	13520	0
437	20240311	130400	255180220	13520	13520	13520	13520	0
438	20240311	130300	255180220	13520	13520	13520	13520	0
439	20240311	130200	255180220	13520	13520	13520	13520	0
440	20240311	130100	255180220	13520	13520	13520	13520	0
441	20240311	130000	255180220	13520	13520	13520	13520	0
442	20240311	125900	255180220	13520	13520	13520	13520	0
443	20240311	125800	255180220	13520	13520	13520	13520	1
444	20240311	125700	255166700	13520	13520	13520	13520	0
445	20240311	125600	255166700	13520	13520	13520	13520	1
446	20240311	125500	255153180	13560	13560	13560	13560	0
447	20240311	125400	255153180	13560	13560	13560	13560	0
448	20240311	125300	255153180	13560	13560	13560	13560	0
449	20240311	125200	255153180	13560	13560	13560	13560	1
450	20240311	125100	255139620	13560	13520	13560	13520	181
451	20240311	125000	252687460	13510	13510	13510	13510	0
452	20240311	124900	252687460	13510	13510	13510	13510	0
453	20240311	124800	252687460	13510	13510	13510	13510	0
454	20240311	124700	252687460	13510	13510	13510	13510	0
455	20240311	124600	252687460	13510	13510	13510	13510	0
456	20240311	124500	252687460	13510	13510	13510	13510	114
457	20240311	124400	251147320	13480	13480	13480	13480	0
458	20240311	124300	251147320	13480	13480	13480	13480	0
459	20240311	124200	251147320	13480	13480	13480	13480	0
460	20240311	124100	251147320	13480	13480	13480	13480	11
461	20240311	124000	250999040	13480	13500	13500	13480	300
462	20240311	123900	246954210	13500	13500	13500	13500	0
463	20240311	123800	246954210	13500	13500	13500	13500	0
464	20240311	123700	246954210	13500	13510	13510	13500	146
465	20240311	123600	244983150	13550	13550	13550	13550	5
466	20240311	123500	244915400	13550	13550	13550	13550	0
467	20240311	123400	244915400	13550	13550	13550	13550	0
468	20240311	123300	244915400	13550	13550	13550	13550	0
469	20240311	123200	244915400	13550	13550	13550	13550	23
470	20240311	123100	244603750	13560	13560	13560	13560	1
471	20240311	123000	244590190	13560	13560	13560	13560	6
472	20240311	122900	244508830	13560	13550	13560	13550	17
473	20240311	122800	244278450	13500	13500	13500	13500	0
474	20240311	122700	244278450	13500	13500	13500	13500	0
475	20240311	122600	244278450	13500	13500	13500	13500	0
476	20240311	122500	244278450	13500	13500	13500	13500	0
477	20240311	122400	244278450	13500	13500	13500	13500	0
478	20240311	122300	244278450	13500	13500	13500	13500	0
479	20240311	122200	244278450	13500	13500	13500	13500	0
480	20240311	122100	244278450	13500	13500	13500	13500	0
481	20240311	122000	244278450	13500	13500	13500	13500	0
482	20240311	121900	244278450	13500	13500	13500	13500	0
483	20240311	121800	244278450	13500	13500	13500	13500	0
484	20240311	121700	244278450	13500	13500	13500	13500	11
485	20240311	121600	244129950	13500	13500	13500	13500	50
486	20240311	121500	243454950	13500	13500	13500	13500	0
487	20240311	121400	243454950	13500	13500	13500	13500	0
488	20240311	121300	243454950	13500	13500	13500	13500	1
489	20240311	121200	243441450	13490	13500	13500	13490	500
490	20240311	121100	236696150	13580	13580	13580	13580	1
491	20240311	121000	236682570	13490	13530	13570	13490	1501
492	20240311	120900	216416370	13530	13530	13530	13530	0
493	20240311	120800	216416370	13530	13530	13530	13530	0
494	20240311	120700	216416370	13530	13570	13570	13530	2
495	20240311	120600	216389270	13520	13520	13520	13520	0
496	20240311	120500	216389270	13520	13520	13520	13520	0
497	20240311	120400	216389270	13520	13520	13520	13520	0
498	20240311	120300	216389270	13520	13520	13520	13520	0
499	20240311	120200	216389270	13520	13580	13580	13520	360
500	20240311	120100	211521200	13580	13560	13580	13560	78
501	20240311	120000	210463330	13550	13550	13550	13550	75
502	20240311	115900	209447080	13520	13520	13520	13520	0
503	20240311	115800	209447080	13520	13520	13520	13520	0
504	20240311	115700	209447080	13520	13520	13520	13520	1
505	20240311	115600	209433560	13520	13520	13520	13520	10
506	20240311	115500	209298360	13520	13520	13520	13520	10
507	20240311	115400	209163160	13520	13520	13520	13520	3
508	20240311	115300	209122600	13520	13490	13520	13490	584
509	20240311	115200	201244220	13480	13380	13480	13380	1894
510	20240311	115100	175786100	13320	13320	13320	13320	100
511	20240311	115000	174454100	13320	13320	13320	13320	0
512	20240311	114900	174454100	13320	13320	13320	13320	0
513	20240311	114800	174454100	13320	13350	13350	13320	170
514	20240311	114700	172188560	13350	13350	13350	13350	0
515	20240311	114600	172188560	13350	13350	13350	13350	12
516	20240311	114500	172028360	13350	13350	13350	13350	8
517	20240311	114400	171921560	13330	13330	13330	13330	0
518	20240311	114300	171921560	13330	13330	13330	13330	0
519	20240311	114200	171921560	13330	13330	13330	13330	52
520	20240311	114100	171228400	13330	13330	13330	13330	100
521	20240311	114000	169895400	13330	13330	13330	13330	0
522	20240311	113900	169895400	13330	13340	13340	13330	4
523	20240311	113800	169842070	13330	13330	13330	13330	0
524	20240311	113700	169842070	13330	13330	13330	13330	50
525	20240311	113600	169175570	13390	13390	13390	13390	0
526	20240311	113500	169175570	13390	13390	13390	13390	1
527	20240311	113400	169162180	13390	13360	13390	13330	201
528	20240311	113300	166480450	13360	13360	13360	13360	0
529	20240311	113200	166480450	13360	13360	13360	13360	0
530	20240311	113100	166480450	13360	13360	13360	13360	0
531	20240311	113000	166480450	13360	13360	13360	13360	0
532	20240311	112900	166480450	13360	13360	13360	13360	0
533	20240311	112800	166480450	13360	13360	13360	13360	134
534	20240311	112700	164690210	13350	13350	13350	13350	2
535	20240311	112600	164663510	13350	13350	13350	13350	134
536	20240311	112500	162874610	13340	13340	13340	13340	0
537	20240311	112400	162874610	13340	13340	13340	13340	10
538	20240311	112300	162741210	13390	13390	13390	13390	0
539	20240311	112200	162741210	13390	13390	13390	13390	30
540	20240311	112100	162339510	13390	13390	13390	13390	0
541	20240311	112000	162339510	13390	13390	13390	13390	100
542	20240311	111900	161000510	13390	13390	13390	13390	0
543	20240311	111800	161000510	13390	13390	13390	13390	0
544	20240311	111700	161000510	13390	13390	13390	13390	31
545	20240311	111600	160585420	13390	13390	13390	13390	4
546	20240311	111500	160531860	13390	13390	13390	13390	0
547	20240311	111400	160531860	13390	13390	13390	13390	118
548	20240311	111300	158951840	13390	13390	13390	13390	3
549	20240311	111200	158911670	13390	13390	13390	13390	1
550	20240311	111100	158898280	13330	13330	13330	13330	0
551	20240311	111000	158898280	13330	13330	13330	13330	18
552	20240311	110900	158658340	13330	13350	13350	13330	230
553	20240311	110800	155589870	13350	13350	13350	13350	0
554	20240311	110700	155589870	13350	13350	13350	13350	0
555	20240311	110600	155589870	13350	13350	13350	13350	2
556	20240311	110500	155563170	13350	13350	13350	13350	60
557	20240311	110400	154762170	13350	13350	13350	13350	140
558	20240311	110300	152893170	13350	13390	13400	13350	155
559	20240311	110200	150821850	13350	13350	13350	13350	20
560	20240311	110100	150554850	13390	13350	13390	13350	597
561	20240311	110000	142584100	13390	13390	13390	13350	71
562	20240311	105900	141635810	13350	13360	13360	13350	202
563	20240311	105800	138937610	13400	13400	13400	13400	0
564	20240311	105700	138937610	13400	13400	13400	13400	0
565	20240311	105600	138937610	13400	13400	13400	13400	0
566	20240311	105500	138937610	13400	13400	13400	13400	0
567	20240311	105400	138937610	13400	13400	13400	13400	0
568	20240311	105300	138937610	13400	13400	13400	13400	0
569	20240311	105200	138937610	13400	13400	13400	13400	0
570	20240311	105100	138937610	13400	13400	13400	13400	0
571	20240311	105000	138937610	13400	13400	13400	13400	0
572	20240311	104900	138937610	13400	13400	13400	13400	0
573	20240311	104800	138937610	13400	13400	13400	13400	0
574	20240311	104700	138937610	13400	13400	13400	13400	1
575	20240311	104600	138924210	13420	13420	13420	13420	0
576	20240311	104500	138924210	13420	13420	13420	13420	0
577	20240311	104400	138924210	13420	13420	13420	13420	20
578	20240311	104300	138655810	13420	13420	13420	13420	0
579	20240311	104200	138655810	13420	13420	13420	13420	0
580	20240311	104100	138655810	13420	13420	13420	13420	10
581	20240311	104000	138521610	13420	13400	13420	13400	29
582	20240311	103900	138132810	13390	13380	13390	13380	39
583	20240311	103800	137610790	13370	13360	13370	13360	51
584	20240311	103700	136929020	13360	13360	13360	13360	10
585	20240311	103600	136795420	13360	13360	13360	13360	10
586	20240311	103500	136661820	13370	13370	13370	13370	13
587	20240311	103400	136488010	13290	13290	13290	13290	0
588	20240311	103300	136488010	13290	13290	13290	13290	0
589	20240311	103200	136488010	13290	13320	13320	13290	200
590	20240311	103100	133827390	13310	13450	13450	13300	1650
591	20240311	103000	111830310	13470	13470	13470	13470	0
592	20240311	102900	111830310	13470	13470	13470	13470	0
593	20240311	102800	111830310	13470	13470	13470	13470	0
594	20240311	102700	111830310	13470	13470	13470	13470	0
595	20240311	102600	111830310	13470	13470	13470	13470	0
596	20240311	102500	111830310	13470	13470	13470	13470	0
597	20240311	102400	111830310	13470	13470	13470	13470	0
598	20240311	102300	111830310	13470	13470	13470	13470	0
599	20240311	102200	111830310	13470	13470	13470	13470	0
600	20240311	102100	111830310	13470	13470	13470	13470	0
601	20240311	102000	111830310	13470	13470	13470	13470	0
602	20240311	101900	111830310	13470	13470	13470	13470	0
603	20240311	101800	111830310	13470	13470	13470	13470	0
604	20240311	101700	111830310	13470	13470	13470	13470	0
605	20240311	101600	111830310	13470	13470	13470	13470	0
606	20240311	101500	111830310	13470	13470	13470	13470	1
607	20240311	101400	111816840	13390	13390	13390	13390	0
608	20240311	101300	111816840	13390	13390	13390	13390	0
609	20240311	101200	111816840	13390	13390	13390	13390	0
610	20240311	101100	111816840	13390	13390	13390	13390	50
611	20240311	101000	111147340	13390	13390	13390	13390	0
612	20240311	100900	111147340	13390	13390	13390	13390	580
613	20240311	100800	103381140	13390	13390	13390	13390	21
614	20240311	100700	103099950	13480	13450	13480	13450	101
615	20240311	100600	101739670	13470	13470	13470	13470	0
616	20240311	100500	101739670	13470	13470	13470	13470	0
617	20240311	100400	101739670	13470	13470	13470	13470	0
618	20240311	100300	101739670	13470	13470	13470	13470	0
619	20240311	100200	101739670	13470	13470	13470	13470	0
620	20240311	100100	101739670	13470	13470	13470	13470	0
621	20240311	100000	101739670	13470	13470	13470	13470	1
622	20240311	095900	101726200	13390	13400	13400	13390	65
623	20240311	095800	100855750	13390	13400	13400	13390	30
624	20240311	095700	100453850	13400	13400	13400	13400	0
625	20240311	095600	100453850	13400	13440	13440	13400	1673
626	20240311	095500	78032480	13450	13450	13450	13450	0
627	20240311	095400	78032480	13450	13470	13470	13450	81
628	20240311	095300	76943010	13470	13470	13470	13470	5
629	20240311	095200	76875660	13470	13450	13470	13450	61
630	20240311	095100	76054990	13470	13470	13470	13470	0
631	20240311	095000	76054990	13470	13470	13470	13470	0
632	20240311	094900	76054990	13470	13470	13470	13470	0
633	20240311	094800	76054990	13470	13470	13470	13470	0
634	20240311	094700	76054990	13470	13470	13470	13470	1
635	20240311	094600	76041520	13470	13470	13470	13470	2
636	20240311	094500	76014580	13470	13460	13470	13460	77
637	20240311	094400	74977960	13460	13460	13460	13460	1
638	20240311	094300	74964500	13460	13460	13460	13460	2
639	20240311	094200	74937580	13460	13460	13460	13460	0
640	20240311	094100	74937580	13460	13460	13460	13460	0
641	20240311	094000	74937580	13460	13460	13460	13460	0
642	20240311	093900	74937580	13460	13460	13460	13460	11
643	20240311	093800	74789520	13460	13460	13460	13460	0
644	20240311	093700	74789520	13460	13460	13460	13460	150
645	20240311	093600	72770520	13460	13460	13460	13460	1
646	20240311	093500	72757060	13430	13430	13430	13430	0
647	20240311	093400	72757060	13430	13430	13430	13430	0
648	20240311	093300	72757060	13430	13430	13430	13430	78
649	20240311	093200	71709520	13460	13460	13460	13450	101
650	20240311	093100	70350440	13470	13470	13470	13470	0
651	20240311	093000	70350440	13470	13470	13470	13470	0
652	20240311	092900	70350440	13470	13470	13470	13470	0
653	20240311	092800	70350440	13470	13470	13470	13470	0
654	20240311	092700	70350440	13470	13450	13470	13450	305
655	20240311	092600	66242970	13450	13420	13450	13420	110
656	20240311	092500	64765530	13420	13420	13420	13420	0
657	20240311	092400	64765530	13420	13420	13420	13420	1
658	20240311	092300	64752110	13420	13420	13420	13420	20
659	20240311	092200	64483710	13420	13420	13420	13420	11
660	20240311	092100	64336090	13450	13450	13450	13450	5
661	20240311	092000	64268840	13450	13450	13450	13450	63
662	20240311	091900	63421490	13420	13420	13420	13420	52
663	20240311	091800	62723650	13420	13420	13420	13420	0
664	20240311	091700	62723650	13420	13420	13420	13420	0
665	20240311	091600	62723650	13420	13420	13420	13420	1
666	20240311	091500	62710230	13360	13360	13360	13360	0
667	20240311	091400	62710230	13360	13360	13360	13360	4
668	20240311	091300	62656790	13440	13440	13440	13440	1
669	20240311	091200	62643350	13450	13450	13450	13450	0
670	20240311	091100	62643350	13450	13380	13450	13380	51
671	20240311	091000	61957470	13380	13380	13380	13380	5
672	20240311	090900	61890570	13380	13270	13380	13270	3
673	20240311	090800	61850630	13340	13260	13340	13260	1156
674	20240311	090700	46510120	13260	13290	13290	13200	18
675	20240311	090600	46271180	13290	13180	13290	13180	35
676	20240311	090500	45807220	13140	13150	13150	13140	45
677	20240311	090400	45215640	13270	13290	13290	13270	99
678	20240311	090300	43900480	13350	13280	13400	13000	637
679	20240311	090200	35527130	13470	13420	13470	13270	805
680	20240311	090100	24790950	13490	13490	13490	13490	1
681	20240311	090000	24777460	13420	13490	13490	13420	1837