KissMeData/094280/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	200100	98694280	12400	12400	12400	12400	110
3	20240319	200000	98694280	12400	12400	12400	12400	0
4	20240319	195900	98694280	12400	12400	12400	12400	0
5	20240319	195800	98694280	12400	12400	12400	12400	0
6	20240319	195700	98694280	12400	12400	12400	12400	0
7	20240319	195600	98694280	12400	12400	12400	12400	0
8	20240319	195500	98694280	12400	12400	12400	12400	0
9	20240319	195400	98694280	12400	12400	12400	12400	0
10	20240319	195300	98694280	12400	12400	12400	12400	0
11	20240319	195200	98694280	12400	12400	12400	12400	0
12	20240319	195100	98694280	12400	12400	12400	12400	0
13	20240319	195000	98694280	12400	12400	12400	12400	0
14	20240319	194900	98694280	12400	12400	12400	12400	0
15	20240319	194800	98694280	12400	12400	12400	12400	0
16	20240319	194700	98694280	12400	12400	12400	12400	0
17	20240319	194600	98694280	12400	12400	12400	12400	0
18	20240319	194500	98694280	12400	12400	12400	12400	0
19	20240319	194400	98694280	12400	12400	12400	12400	0
20	20240319	194300	98694280	12400	12400	12400	12400	0
21	20240319	194200	98694280	12400	12400	12400	12400	0
22	20240319	194100	98694280	12400	12400	12400	12400	0
23	20240319	194000	98694280	12400	12400	12400	12400	0
24	20240319	193900	98694280	12400	12400	12400	12400	0
25	20240319	193800	98694280	12400	12400	12400	12400	0
26	20240319	193700	98694280	12400	12400	12400	12400	0
27	20240319	193600	98694280	12400	12400	12400	12400	0
28	20240319	193500	98694280	12400	12400	12400	12400	0
29	20240319	193400	98694280	12400	12400	12400	12400	0
30	20240319	193300	98694280	12400	12400	12400	12400	0
31	20240319	193200	98694280	12400	12400	12400	12400	0
32	20240319	193100	98694280	12400	12400	12400	12400	110
33	20240319	193000	98694280	12400	12400	12400	12400	0
34	20240319	192900	98694280	12400	12400	12400	12400	0
35	20240319	192800	98694280	12400	12400	12400	12400	0
36	20240319	192700	98694280	12400	12400	12400	12400	0
37	20240319	192600	98694280	12400	12400	12400	12400	0
38	20240319	192500	98694280	12400	12400	12400	12400	0
39	20240319	192400	98694280	12400	12400	12400	12400	0
40	20240319	192300	98694280	12400	12400	12400	12400	0
41	20240319	192200	98694280	12400	12400	12400	12400	0
42	20240319	192100	98694280	12400	12400	12400	12400	0
43	20240319	192000	98694280	12400	12400	12400	12400	0
44	20240319	191900	98694280	12400	12400	12400	12400	0
45	20240319	191800	98694280	12400	12400	12400	12400	0
46	20240319	191700	98694280	12400	12400	12400	12400	0
47	20240319	191600	98694280	12400	12400	12400	12400	0
48	20240319	191500	98694280	12400	12400	12400	12400	0
49	20240319	191400	98694280	12400	12400	12400	12400	0
50	20240319	191300	98694280	12400	12400	12400	12400	0
51	20240319	191200	98694280	12400	12400	12400	12400	0
52	20240319	191100	98694280	12400	12400	12400	12400	0
53	20240319	191000	98694280	12400	12400	12400	12400	0
54	20240319	190900	98694280	12400	12400	12400	12400	0
55	20240319	190800	98694280	12400	12400	12400	12400	0
56	20240319	190700	98694280	12400	12400	12400	12400	0
57	20240319	190600	98694280	12400	12400	12400	12400	0
58	20240319	190500	98694280	12400	12400	12400	12400	0
59	20240319	190400	98694280	12400	12400	12400	12400	0
60	20240319	190300	98694280	12400	12400	12400	12400	0
61	20240319	190200	98694280	12400	12400	12400	12400	0
62	20240319	190100	98694280	12400	12400	12400	12400	110
63	20240319	190000	98694280	12400	12400	12400	12400	0
64	20240319	185900	98694280	12400	12400	12400	12400	0
65	20240319	185800	98694280	12400	12400	12400	12400	0
66	20240319	185700	98694280	12400	12400	12400	12400	0
67	20240319	185600	98694280	12400	12400	12400	12400	0
68	20240319	185500	98694280	12400	12400	12400	12400	0
69	20240319	185400	98694280	12400	12400	12400	12400	0
70	20240319	185300	98694280	12400	12400	12400	12400	0
71	20240319	185200	98694280	12400	12400	12400	12400	0
72	20240319	185100	98694280	12400	12400	12400	12400	0
73	20240319	185000	98694280	12400	12400	12400	12400	0
74	20240319	184900	98694280	12400	12400	12400	12400	0
75	20240319	184800	98694280	12400	12400	12400	12400	0
76	20240319	184700	98694280	12400	12400	12400	12400	0
77	20240319	184600	98694280	12400	12400	12400	12400	0
78	20240319	184500	98694280	12400	12400	12400	12400	0
79	20240319	184400	98694280	12400	12400	12400	12400	0
80	20240319	184300	98694280	12400	12400	12400	12400	0
81	20240319	184200	98694280	12400	12400	12400	12400	0
82	20240319	184100	98694280	12400	12400	12400	12400	0
83	20240319	184000	98694280	12400	12400	12400	12400	0
84	20240319	183900	98694280	12400	12400	12400	12400	0
85	20240319	183800	98694280	12400	12400	12400	12400	0
86	20240319	183700	98694280	12400	12400	12400	12400	0
87	20240319	183600	98694280	12400	12400	12400	12400	0
88	20240319	183500	98694280	12400	12400	12400	12400	0
89	20240319	183400	98694280	12400	12400	12400	12400	0
90	20240319	183300	98694280	12400	12400	12400	12400	0
91	20240319	183200	98694280	12400	12400	12400	12400	0
92	20240319	183100	98694280	12400	12400	12400	12400	110
93	20240319	183000	98694280	12400	12400	12400	12400	0
94	20240319	182900	98694280	12400	12400	12400	12400	0
95	20240319	182800	98694280	12400	12400	12400	12400	0
96	20240319	182700	98694280	12400	12400	12400	12400	0
97	20240319	182600	98694280	12400	12400	12400	12400	0
98	20240319	182500	98694280	12400	12400	12400	12400	0
99	20240319	182400	98694280	12400	12400	12400	12400	0
100	20240319	182300	98694280	12400	12400	12400	12400	0
101	20240319	182200	98694280	12400	12400	12400	12400	0
102	20240319	182100	98694280	12400	12400	12400	12400	0
103	20240319	182000	98694280	12400	12400	12400	12400	0
104	20240319	181900	98694280	12400	12400	12400	12400	0
105	20240319	181800	98694280	12400	12400	12400	12400	0
106	20240319	181700	98694280	12400	12400	12400	12400	0
107	20240319	181600	98694280	12400	12400	12400	12400	0
108	20240319	181500	98694280	12400	12400	12400	12400	0
109	20240319	181400	98694280	12400	12400	12400	12400	0
110	20240319	181300	98694280	12400	12400	12400	12400	0
111	20240319	181200	98694280	12400	12400	12400	12400	0
112	20240319	181100	98694280	12400	12400	12400	12400	0
113	20240319	181000	98694280	12400	12400	12400	12400	0
114	20240319	180900	98694280	12400	12400	12400	12400	0
115	20240319	180800	98694280	12400	12400	12400	12400	0
116	20240319	180700	98694280	12400	12400	12400	12400	0
117	20240319	180600	98694280	12400	12400	12400	12400	0
118	20240319	180500	98694280	12400	12400	12400	12400	0
119	20240319	180400	98694280	12400	12400	12400	12400	0
120	20240319	180300	98694280	12400	12400	12400	12400	0
121	20240319	180200	98694280	12400	12400	12400	12400	0
122	20240319	180100	98694280	12400	12400	12400	12400	110
123	20240319	180000	98694280	12400	12400	12400	12400	0
124	20240319	175900	98694280	12400	12400	12400	12400	0
125	20240319	175800	98694280	12400	12400	12400	12400	0
126	20240319	175700	98694280	12400	12400	12400	12400	0
127	20240319	175600	98694280	12400	12400	12400	12400	0
128	20240319	175500	98694280	12400	12400	12400	12400	0
129	20240319	175400	98694280	12400	12400	12400	12400	0
130	20240319	175300	98694280	12400	12400	12400	12400	0
131	20240319	175200	98694280	12400	12400	12400	12400	0
132	20240319	175100	98694280	12400	12400	12400	12400	0
133	20240319	175000	98694280	12400	12400	12400	12400	0
134	20240319	174900	98694280	12400	12400	12400	12400	0
135	20240319	174800	98694280	12400	12400	12400	12400	0
136	20240319	174700	98694280	12400	12400	12400	12400	0
137	20240319	174600	98694280	12400	12400	12400	12400	0
138	20240319	174500	98694280	12400	12400	12400	12400	0
139	20240319	174400	98694280	12400	12400	12400	12400	0
140	20240319	174300	98694280	12400	12400	12400	12400	0
141	20240319	174200	98694280	12400	12400	12400	12400	0
142	20240319	174100	98694280	12400	12400	12400	12400	0
143	20240319	174000	98694280	12400	12400	12400	12400	0
144	20240319	173900	98694280	12400	12400	12400	12400	0
145	20240319	173800	98694280	12400	12400	12400	12400	0
146	20240319	173700	98694280	12400	12400	12400	12400	0
147	20240319	173600	98694280	12400	12400	12400	12400	0
148	20240319	173500	98694280	12400	12400	12400	12400	0
149	20240319	173400	98694280	12400	12400	12400	12400	0
150	20240319	173300	98694280	12400	12400	12400	12400	0
151	20240319	173200	98694280	12400	12400	12400	12400	0
152	20240319	173100	98694280	12400	12400	12400	12400	110
153	20240319	173000	98694280	12400	12400	12400	12400	0
154	20240319	172900	98694280	12400	12400	12400	12400	0
155	20240319	172800	98694280	12400	12400	12400	12400	0
156	20240319	172700	98694280	12400	12400	12400	12400	0
157	20240319	172600	98694280	12400	12400	12400	12400	0
158	20240319	172500	98694280	12400	12400	12400	12400	0
159	20240319	172400	98694280	12400	12400	12400	12400	0
160	20240319	172300	98694280	12400	12400	12400	12400	0
161	20240319	172200	98694280	12400	12400	12400	12400	0
162	20240319	172100	98694280	12400	12400	12400	12400	0
163	20240319	172000	98694280	12400	12400	12400	12400	0
164	20240319	171900	98694280	12400	12400	12400	12400	0
165	20240319	171800	98694280	12400	12400	12400	12400	0
166	20240319	171700	98694280	12400	12400	12400	12400	0
167	20240319	171600	98694280	12400	12400	12400	12400	0
168	20240319	171500	98694280	12400	12400	12400	12400	0
169	20240319	171400	98694280	12400	12400	12400	12400	0
170	20240319	171300	98694280	12400	12400	12400	12400	0
171	20240319	171200	98694280	12400	12400	12400	12400	0
172	20240319	171100	98694280	12400	12400	12400	12400	0
173	20240319	171000	98694280	12400	12400	12400	12400	0
174	20240319	170900	98694280	12400	12400	12400	12400	0
175	20240319	170800	98694280	12400	12400	12400	12400	0
176	20240319	170700	98694280	12400	12400	12400	12400	0
177	20240319	170600	98694280	12400	12400	12400	12400	0
178	20240319	170500	98694280	12400	12400	12400	12400	0
179	20240319	170400	98694280	12400	12400	12400	12400	0
180	20240319	170300	98694280	12400	12400	12400	12400	0
181	20240319	170200	98694280	12400	12400	12400	12400	0
182	20240319	170100	98694280	12400	12400	12400	12400	110
183	20240319	170000	98694280	12400	12400	12400	12400	0
184	20240319	165900	98694280	12400	12400	12400	12400	0
185	20240319	165800	98694280	12400	12400	12400	12400	0
186	20240319	165700	98694280	12400	12400	12400	12400	0
187	20240319	165600	98694280	12400	12400	12400	12400	0
188	20240319	165500	98694280	12400	12400	12400	12400	0
189	20240319	165400	98694280	12400	12400	12400	12400	0
190	20240319	165300	98694280	12400	12400	12400	12400	0
191	20240319	165200	98694280	12400	12400	12400	12400	0
192	20240319	165100	98694280	12400	12400	12400	12400	0
193	20240319	165000	98694280	12400	12400	12400	12400	0
194	20240319	164900	98694280	12400	12400	12400	12400	0
195	20240319	164800	98694280	12400	12400	12400	12400	0
196	20240319	164700	98694280	12400	12400	12400	12400	0
197	20240319	164600	98694280	12400	12400	12400	12400	0
198	20240319	164500	98694280	12400	12400	12400	12400	0
199	20240319	164400	98694280	12400	12400	12400	12400	0
200	20240319	164300	98694280	12400	12400	12400	12400	0
201	20240319	164200	98694280	12400	12400	12400	12400	0
202	20240319	164100	98694280	12400	12400	12400	12400	0
203	20240319	164000	98694280	12400	12400	12400	12400	0
204	20240319	163900	98694280	12400	12400	12400	12400	0
205	20240319	163800	98694280	12400	12400	12400	12400	0
206	20240319	163700	98694280	12400	12400	12400	12400	0
207	20240319	163600	98694280	12400	12400	12400	12400	0
208	20240319	163500	98694280	12400	12400	12400	12400	0
209	20240319	163400	98694280	12400	12400	12400	12400	0
210	20240319	163300	98694280	12400	12400	12400	12400	0
211	20240319	163200	98694280	12400	12400	12400	12400	0
212	20240319	163100	98694280	12400	12400	12400	12400	110
213	20240319	163000	98694280	12400	12400	12400	12400	0
214	20240319	162900	98694280	12400	12400	12400	12400	0
215	20240319	162800	98694280	12400	12400	12400	12400	0
216	20240319	162700	98694280	12400	12400	12400	12400	0
217	20240319	162600	98694280	12400	12400	12400	12400	0
218	20240319	162500	98694280	12400	12400	12400	12400	0
219	20240319	162400	98694280	12400	12400	12400	12400	0
220	20240319	162300	98694280	12400	12400	12400	12400	0
221	20240319	162200	98694280	12400	12400	12400	12400	0
222	20240319	162100	98694280	12400	12400	12400	12400	0
223	20240319	162000	98694280	12400	12400	12400	12400	0
224	20240319	161900	98694280	12400	12400	12400	12400	0
225	20240319	161800	98694280	12400	12400	12400	12400	0
226	20240319	161700	98694280	12400	12400	12400	12400	0
227	20240319	161600	98694280	12400	12400	12400	12400	0
228	20240319	161500	98694280	12400	12400	12400	12400	0
229	20240319	161400	98694280	12400	12400	12400	12400	0
230	20240319	161300	98694280	12400	12400	12400	12400	0
231	20240319	161200	98694280	12400	12400	12400	12400	0
232	20240319	161100	98694280	12400	12400	12400	12400	0
233	20240319	161000	98694280	12400	12400	12400	12400	0
234	20240319	160900	98694280	12400	12400	12400	12400	0
235	20240319	160800	98694280	12400	12400	12400	12400	0
236	20240319	160700	98694280	12400	12400	12400	12400	0
237	20240319	160600	98694280	12400	12400	12400	12400	0
238	20240319	160500	98694280	12400	12400	12400	12400	0
239	20240319	160400	98694280	12400	12400	12400	12400	0
240	20240319	160300	98694280	12400	12400	12400	12400	0
241	20240319	160200	98694280	12400	12400	12400	12400	0
242	20240319	160100	98694280	12400	12400	12400	12400	110
243	20240319	160000	98694280	12400	12400	12400	12400	0
244	20240319	155900	98694280	12400	12400	12400	12400	0
245	20240319	155800	98694280	12400	12400	12400	12400	0
246	20240319	155700	98694280	12400	12400	12400	12400	0
247	20240319	155600	98694280	12400	12400	12400	12400	0
248	20240319	155500	98694280	12400	12400	12400	12400	0
249	20240319	155400	98694280	12400	12400	12400	12400	0
250	20240319	155300	98694280	12400	12400	12400	12400	0
251	20240319	155200	98694280	12400	12400	12400	12400	0
252	20240319	155100	98694280	12400	12400	12400	12400	0
253	20240319	155000	98694280	12400	12400	12400	12400	0
254	20240319	154900	98694280	12400	12400	12400	12400	0
255	20240319	154800	98694280	12400	12400	12400	12400	0
256	20240319	154700	98694280	12400	12400	12400	12400	0
257	20240319	154600	98694280	12400	12400	12400	12400	0
258	20240319	154500	98694280	12400	12400	12400	12400	0
259	20240319	154400	98694280	12400	12400	12400	12400	0
260	20240319	154300	98694280	12400	12400	12400	12400	0
261	20240319	154200	98694280	12400	12400	12400	12400	0
262	20240319	154100	98694280	12400	12400	12400	12400	0
263	20240319	154000	98694280	12400	12400	12400	12400	0
264	20240319	153900	98694280	12400	12400	12400	12400	0
265	20240319	153800	98694280	12400	12400	12400	12400	0
266	20240319	153700	98694280	12400	12400	12400	12400	0
267	20240319	153600	98694280	12400	12400	12400	12400	0
268	20240319	153500	98694280	12400	12400	12400	12400	0
269	20240319	153400	98694280	12400	12400	12400	12400	0
270	20240319	153300	98694280	12400	12400	12400	12400	0
271	20240319	153200	98694280	12400	12400	12400	12400	0
272	20240319	153100	98694280	12400	12400	12400	12400	110
273	20240319	153000	98694280	12400	12400	12400	12400	110
274	20240319	152900	97330280	12390	12390	12390	12390	0
275	20240319	152800	97330280	12390	12390	12390	12390	0
276	20240319	152700	97330280	12390	12390	12390	12390	0
277	20240319	152600	97330280	12390	12390	12390	12390	0
278	20240319	152500	97330280	12390	12390	12390	12390	0
279	20240319	152400	97330280	12390	12390	12390	12390	0
280	20240319	152300	97330280	12390	12390	12390	12390	0
281	20240319	152200	97330280	12390	12390	12390	12390	0
282	20240319	152100	97330280	12390	12390	12390	12390	0
283	20240319	152000	97330280	12390	12390	12390	12390	0
284	20240319	151900	97330280	12390	12390	12390	12390	1
285	20240319	151800	97317890	12390	12390	12390	12390	0
286	20240319	151700	97317890	12390	12390	12390	12390	0
287	20240319	151600	97317890	12390	12390	12390	12390	30
288	20240319	151500	96946190	12390	12390	12390	12390	0
289	20240319	151400	96946190	12390	12390	12390	12390	0
290	20240319	151300	96946190	12390	12390	12390	12390	0
291	20240319	151200	96946190	12390	12390	12390	12390	0
292	20240319	151100	96946190	12390	12390	12390	12390	0
293	20240319	151000	96946190	12390	12390	12390	12390	1
294	20240319	150900	96933800	12390	12390	12390	12390	0
295	20240319	150800	96933800	12390	12390	12390	12390	0
296	20240319	150700	96933800	12390	12390	12390	12390	0
297	20240319	150600	96933800	12390	12390	12390	12390	0
298	20240319	150500	96933800	12390	12390	12390	12390	225
299	20240319	150400	94146050	12390	12390	12390	12390	0
300	20240319	150300	94146050	12390	12390	12390	12390	0
301	20240319	150200	94146050	12390	12390	12390	12390	21
302	20240319	150100	93885860	12390	12390	12390	12390	1
303	20240319	150000	93873470	12390	12390	12390	12390	7
304	20240319	145900	93786740	12390	12390	12390	12390	0
305	20240319	145800	93786740	12390	12390	12390	12390	0
306	20240319	145700	93786740	12390	12390	12390	12390	0
307	20240319	145600	93786740	12390	12390	12390	12390	0
308	20240319	145500	93786740	12390	12390	12390	12390	0
309	20240319	145400	93786740	12390	12390	12390	12390	1
310	20240319	145300	93774350	12380	12380	12380	12380	0
311	20240319	145200	93774350	12380	12380	12380	12380	0
312	20240319	145100	93774350	12380	12380	12380	12380	0
313	20240319	145000	93774350	12380	12380	12380	12380	0
314	20240319	144900	93774350	12380	12380	12380	12380	0
315	20240319	144800	93774350	12380	12380	12380	12380	0
316	20240319	144700	93774350	12380	12380	12380	12380	0
317	20240319	144600	93774350	12380	12380	12380	12380	0
318	20240319	144500	93774350	12380	12380	12380	12380	0
319	20240319	144400	93774350	12380	12380	12380	12380	0
320	20240319	144300	93774350	12380	12380	12380	12380	0
321	20240319	144200	93774350	12380	12380	12380	12380	0
322	20240319	144100	93774350	12380	12380	12380	12380	0
323	20240319	144000	93774350	12380	12380	12380	12380	0
324	20240319	143900	93774350	12380	12380	12380	12380	0
325	20240319	143800	93774350	12380	12380	12380	12380	1
326	20240319	143700	93761970	12390	12390	12390	12390	16
327	20240319	143600	93563730	12390	12390	12390	12390	0
328	20240319	143500	93563730	12390	12390	12390	12390	0
329	20240319	143400	93563730	12390	12390	12390	12390	0
330	20240319	143300	93563730	12390	12390	12390	12390	0
331	20240319	143200	93563730	12390	12390	12390	12390	0
332	20240319	143100	93563730	12390	12390	12390	12390	0
333	20240319	143000	93563730	12390	12390	12390	12390	0
334	20240319	142900	93563730	12390	12390	12390	12390	234
335	20240319	142800	90664470	12400	12400	12400	12400	0
336	20240319	142700	90664470	12400	12400	12400	12400	0
337	20240319	142600	90664470	12400	12400	12400	12400	0
338	20240319	142500	90664470	12400	12400	12400	12400	0
339	20240319	142400	90664470	12400	12400	12400	12400	0
340	20240319	142300	90664470	12400	12400	12400	12400	0
341	20240319	142200	90664470	12400	12400	12400	12400	0
342	20240319	142100	90664470	12400	12400	12400	12400	0
343	20240319	142000	90664470	12400	12400	12400	12400	39
344	20240319	141900	90180870	12410	12410	12410	12410	2
345	20240319	141800	90156050	12400	12400	12400	12400	0
346	20240319	141700	90156050	12400	12400	12400	12400	0
347	20240319	141600	90156050	12400	12400	12400	12400	0
348	20240319	141500	90156050	12400	12400	12400	12400	0
349	20240319	141400	90156050	12400	12400	12400	12400	0
350	20240319	141300	90156050	12400	12400	12400	12400	0
351	20240319	141200	90156050	12400	12400	12400	12400	0
352	20240319	141100	90156050	12400	12400	12400	12400	0
353	20240319	141000	90156050	12400	12400	12400	12400	0
354	20240319	140900	90156050	12400	12400	12400	12400	11
355	20240319	140800	90019650	12410	12410	12410	12410	0
356	20240319	140700	90019650	12410	12410	12410	12410	0
357	20240319	140600	90019650	12410	12410	12410	12410	10
358	20240319	140500	89895550	12410	12410	12410	12410	0
359	20240319	140400	89895550	12410	12410	12410	12410	0
360	20240319	140300	89895550	12410	12410	12410	12410	0
361	20240319	140200	89895550	12410	12410	12410	12410	0
362	20240319	140100	89895550	12410	12410	12410	12410	0
363	20240319	140000	89895550	12410	12410	12410	12410	1
364	20240319	135900	89883140	12410	12410	12410	12410	0
365	20240319	135800	89883140	12410	12410	12410	12410	0
366	20240319	135700	89883140	12410	12410	12410	12410	100
367	20240319	135600	88642140	12400	12400	12400	12400	0
368	20240319	135500	88642140	12400	12400	12400	12400	0
369	20240319	135400	88642140	12400	12400	12400	12400	108
370	20240319	135300	87302940	12410	12410	12410	12410	0
371	20240319	135200	87302940	12410	12410	12410	12410	0
372	20240319	135100	87302940	12410	12410	12410	12410	0
373	20240319	135000	87302940	12410	12410	12410	12410	1
374	20240319	134900	87290530	12410	12410	12410	12410	0
375	20240319	134800	87290530	12410	12410	12410	12410	1
376	20240319	134700	87278120	12400	12400	12400	12400	0
377	20240319	134600	87278120	12400	12400	12400	12400	0
378	20240319	134500	87278120	12400	12400	12400	12400	0
379	20240319	134400	87278120	12400	12400	12400	12400	0
380	20240319	134300	87278120	12400	12400	12400	12400	0
381	20240319	134200	87278120	12400	12400	12400	12400	0
382	20240319	134100	87278120	12400	12400	12400	12400	0
383	20240319	134000	87278120	12400	12400	12400	12400	0
384	20240319	133900	87278120	12400	12400	12400	12400	1
385	20240319	133800	87265720	12410	12410	12410	12410	33
386	20240319	133700	86856190	12410	12410	12410	12410	0
387	20240319	133600	86856190	12410	12410	12410	12410	0
388	20240319	133500	86856190	12410	12410	12410	12410	0
389	20240319	133400	86856190	12410	12410	12410	12410	5
390	20240319	133300	86794140	12410	12410	12410	12410	0
391	20240319	133200	86794140	12410	12410	12410	12410	0
392	20240319	133100	86794140	12410	12410	12410	12410	1
393	20240319	133000	86781730	12400	12400	12400	12400	0
394	20240319	132900	86781730	12400	12400	12400	12400	42
395	20240319	132800	86260930	12410	12410	12410	12410	0
396	20240319	132700	86260930	12410	12410	12410	12410	0
397	20240319	132600	86260930	12410	12410	12410	12410	41
398	20240319	132500	85752120	12400	12400	12400	12400	0
399	20240319	132400	85752120	12400	12400	12400	12400	1
400	20240319	132300	85739720	12400	12400	12400	12400	1
401	20240319	132200	85727320	12410	12410	12410	12410	10
402	20240319	132100	85603220	12400	12400	12400	12400	0
403	20240319	132000	85603220	12400	12400	12400	12400	2
404	20240319	131900	85578420	12400	12400	12400	12400	8
405	20240319	131800	85479220	12410	12410	12410	12410	0
406	20240319	131700	85479220	12410	12410	12410	12410	0
407	20240319	131600	85479220	12410	12410	12410	12410	0
408	20240319	131500	85479220	12410	12410	12410	12410	0
409	20240319	131400	85479220	12410	12410	12410	12410	0
410	20240319	131300	85479220	12410	12410	12410	12410	0
411	20240319	131200	85479220	12410	12410	12410	12410	1
412	20240319	131100	85466810	12410	12410	12410	12410	0
413	20240319	131000	85466810	12410	12410	12410	12410	0
414	20240319	130900	85466810	12410	12410	12410	12410	0
415	20240319	130800	85466810	12410	12410	12410	12410	0
416	20240319	130700	85466810	12410	12410	12410	12410	1
417	20240319	130600	85454400	12410	12410	12410	12410	0
418	20240319	130500	85454400	12410	12410	12410	12410	0
419	20240319	130400	85454400	12410	12410	12410	12410	0
420	20240319	130300	85454400	12410	12410	12410	12410	0
421	20240319	130200	85454400	12410	12410	12410	12410	0
422	20240319	130100	85454400	12410	12410	12410	12410	0
423	20240319	130000	85454400	12410	12410	12410	12410	9
424	20240319	125900	85342710	12400	12400	12400	12400	0
425	20240319	125800	85342710	12400	12400	12400	12400	0
426	20240319	125700	85342710	12400	12400	12400	12400	0
427	20240319	125600	85342710	12400	12400	12400	12400	0
428	20240319	125500	85342710	12400	12400	12400	12400	15
429	20240319	125400	85156710	12400	12400	12400	12400	100
430	20240319	125300	83916710	12400	12400	12400	12400	99
431	20240319	125200	82689110	12400	12400	12400	12400	0
432	20240319	125100	82689110	12400	12400	12400	12400	0
433	20240319	125000	82689110	12400	12400	12400	12400	0
434	20240319	124900	82689110	12400	12400	12400	12400	0
435	20240319	124800	82689110	12400	12400	12400	12400	0
436	20240319	124700	82689110	12400	12400	12400	12400	0
437	20240319	124600	82689110	12400	12400	12400	12400	0
438	20240319	124500	82689110	12400	12400	12400	12400	0
439	20240319	124400	82689110	12400	12400	12400	12400	0
440	20240319	124300	82689110	12400	12400	12400	12400	0
441	20240319	124200	82689110	12400	12400	12400	12400	0
442	20240319	124100	82689110	12400	12400	12400	12400	0
443	20240319	124000	82689110	12400	12400	12400	12400	0
444	20240319	123900	82689110	12400	12400	12400	12400	0
445	20240319	123800	82689110	12400	12400	12400	12400	0
446	20240319	123700	82689110	12400	12400	12400	12400	0
447	20240319	123600	82689110	12400	12400	12400	12400	0
448	20240319	123500	82689110	12400	12400	12400	12400	39
449	20240319	123400	82205510	12400	12400	12400	12400	0
450	20240319	123300	82205510	12400	12400	12400	12400	0
451	20240319	123200	82205510	12400	12400	12400	12400	19
452	20240319	123100	81969910	12400	12400	12400	12400	0
453	20240319	123000	81969910	12400	12400	12400	12400	0
454	20240319	122900	81969910	12400	12400	12400	12400	0
455	20240319	122800	81969910	12400	12400	12400	12400	0
456	20240319	122700	81969910	12400	12410	12410	12400	393
457	20240319	122600	77096230	12410	12410	12410	12410	0
458	20240319	122500	77096230	12410	12410	12410	12410	0
459	20240319	122400	77096230	12410	12410	12410	12410	2
460	20240319	122300	77071410	12420	12420	12420	12420	0
461	20240319	122200	77071410	12420	12420	12420	12420	0
462	20240319	122100	77071410	12420	12420	12420	12420	0
463	20240319	122000	77071410	12420	12420	12420	12420	0
464	20240319	121900	77071410	12420	12420	12420	12420	0
465	20240319	121800	77071410	12420	12420	12420	12420	0
466	20240319	121700	77071410	12420	12420	12420	12420	0
467	20240319	121600	77071410	12420	12420	12420	12420	0
468	20240319	121500	77071410	12420	12420	12420	12420	2
469	20240319	121400	77046570	12420	12420	12420	12420	0
470	20240319	121300	77046570	12420	12420	12420	12420	0
471	20240319	121200	77046570	12420	12420	12420	12420	0
472	20240319	121100	77046570	12420	12420	12420	12420	100
473	20240319	121000	75804570	12420	12420	12420	12420	0
474	20240319	120900	75804570	12420	12420	12420	12420	0
475	20240319	120800	75804570	12420	12420	12420	12420	0
476	20240319	120700	75804570	12420	12420	12420	12420	1
477	20240319	120600	75792150	12430	12430	12430	12430	0
478	20240319	120500	75792150	12430	12430	12430	12430	0
479	20240319	120400	75792150	12430	12430	12430	12430	0
480	20240319	120300	75792150	12430	12430	12430	12430	0
481	20240319	120200	75792150	12430	12430	12430	12430	0
482	20240319	120100	75792150	12430	12430	12430	12430	1
483	20240319	120000	75779720	12430	12430	12430	12430	0
484	20240319	115900	75779720	12430	12430	12430	12430	5
485	20240319	115800	75717570	12440	12440	12440	12440	10
486	20240319	115700	75593170	12440	12440	12440	12440	41
487	20240319	115600	75083130	12440	12440	12440	12440	42
488	20240319	115500	74560650	12440	12440	12440	12440	51
489	20240319	115400	73926210	12440	12440	12440	12440	41
490	20240319	115300	73416170	12440	12440	12440	12440	43
491	20240319	115200	72881250	12440	12440	12440	12440	51
492	20240319	115100	72246810	12440	12440	12440	12440	46
493	20240319	115000	71674570	12440	12440	12440	12440	42
494	20240319	114900	71152090	12430	12440	12440	12430	43
495	20240319	114800	70617180	12440	12440	12440	12440	50
496	20240319	114700	69995180	12440	12440	12440	12440	42
497	20240319	114600	69472700	12440	12440	12440	12440	42
498	20240319	114500	68950220	12440	12440	12440	12440	50
499	20240319	114400	68328220	12440	12440	12440	12440	42
500	20240319	114300	67805740	12440	12440	12440	12440	42
501	20240319	114200	67283260	12440	12440	12440	12440	131
502	20240319	114100	65653620	12440	12440	12440	12440	42
503	20240319	114000	65131140	12440	12440	12440	12440	42
504	20240319	113900	64608660	12440	12440	12440	12440	51
505	20240319	113800	63974220	12440	12440	12440	12440	42
506	20240319	113700	63451740	12440	12440	12440	12440	42
507	20240319	113600	62929260	12440	12440	12440	12440	50
508	20240319	113500	62307260	12440	12430	12440	12430	42
509	20240319	113400	61784800	12440	12430	12440	12430	45
510	20240319	113300	61225020	12440	12440	12450	12430	53
511	20240319	113200	60565540	12450	12440	12450	12430	116
512	20240319	113100	59123210	12440	12440	12440	12440	42
513	20240319	113000	58600730	12440	12440	12440	12440	50
514	20240319	112900	57978730	12440	12440	12440	12440	60
515	20240319	112800	57232330	12440	12440	12440	12440	42
516	20240319	112700	56709850	12440	12440	12440	12440	51
517	20240319	112600	56075410	12440	12440	12440	12440	41
518	20240319	112500	55565370	12440	12440	12440	12440	42
519	20240319	112400	55042890	12440	12440	12440	12440	51
520	20240319	112300	54408450	12440	12440	12440	12440	42
521	20240319	112200	53885970	12440	12450	12450	12440	48
522	20240319	112100	53288760	12450	12450	12450	12450	50
523	20240319	112000	52666260	12450	12450	12450	12450	42
524	20240319	111900	52143360	12450	12450	12450	12450	52
525	20240319	111800	51495960	12450	12450	12450	12450	50
526	20240319	111700	50873460	12450	12450	12450	12450	42
527	20240319	111600	50350560	12450	12450	12450	12450	42
528	20240319	111500	49827660	12450	12450	12450	12450	50
529	20240319	111400	49205160	12450	12450	12450	12450	92
530	20240319	111300	48059760	12450	12450	12450	12450	45
531	20240319	111200	47499510	12450	12450	12450	12450	51
532	20240319	111100	46864560	12450	12450	12450	12450	42
533	20240319	111000	46341660	12450	12450	12450	12450	42
534	20240319	110900	45818760	12450	12450	12450	12440	50
535	20240319	110800	45196270	12450	12440	12450	12440	44
536	20240319	110700	44648490	12450	12440	12450	12440	44
537	20240319	110600	44100710	12450	12450	12450	12440	71
538	20240319	110500	43216770	12450	12450	12450	12450	42
539	20240319	110400	42693870	12450	12450	12450	12450	50
540	20240319	110300	42071370	12440	12450	12450	12430	51
541	20240319	110200	41436450	12440	12450	12450	12430	71
542	20240319	110100	40552530	12450	12450	12450	12430	33
543	20240319	110000	40141710	12450	12440	12450	12430	50
544	20240319	105900	39519710	12430	12440	12440	12430	36
545	20240319	105800	39071880	12430	12440	12440	12420	53
546	20240319	105700	38412890	12420	12420	12420	12420	42
547	20240319	105600	37891250	12420	12420	12420	12420	35
548	20240319	105500	37456550	12420	12420	12420	12420	36
549	20240319	105400	37009430	12420	12420	12420	12420	70
550	20240319	105300	36140030	12410	12410	12410	12410	0
551	20240319	105200	36140030	12410	12410	12410	12410	0
552	20240319	105100	36140030	12410	12410	12410	12410	10
553	20240319	105000	36015930	12410	12410	12410	12410	0
554	20240319	104900	36015930	12410	12410	12410	12410	0
555	20240319	104800	36015930	12410	12410	12410	12410	0
556	20240319	104700	36015930	12410	12410	12410	12410	0
557	20240319	104600	36015930	12410	12410	12410	12410	1
558	20240319	104500	36003520	12410	12410	12410	12410	0
559	20240319	104400	36003520	12410	12410	12410	12410	0
560	20240319	104300	36003520	12410	12410	12410	12410	0
561	20240319	104200	36003520	12410	12410	12410	12410	0
562	20240319	104100	36003520	12410	12410	12410	12410	300
563	20240319	104000	32280520	12420	12420	12420	12420	0
564	20240319	103900	32280520	12420	12420	12420	12420	30
565	20240319	103800	31907920	12410	12410	12410	12410	50
566	20240319	103700	31287420	12410	12410	12410	12410	0
567	20240319	103600	31287420	12410	12410	12410	12410	0
568	20240319	103500	31287420	12410	12410	12410	12410	0
569	20240319	103400	31287420	12410	12410	12410	12410	0
570	20240319	103300	31287420	12410	12410	12410	12410	10
571	20240319	103200	31163320	12410	12420	12420	12410	13
572	20240319	103100	31001870	12420	12420	12420	12420	0
573	20240319	103000	31001870	12420	12420	12420	12420	64
574	20240319	102900	30206990	12420	12430	12430	12420	43
575	20240319	102800	29672770	12430	12430	12430	12430	5
576	20240319	102700	29610620	12430	12440	12440	12430	138
577	20240319	102600	27895180	12430	12430	12430	12430	7
578	20240319	102500	27808170	12430	12430	12430	12430	0
579	20240319	102400	27808170	12430	12430	12430	12430	3
580	20240319	102300	27770880	12430	12430	12430	12430	3
581	20240319	102200	27733590	12430	12440	12440	12430	103
582	20240319	102100	26452300	12430	12430	12430	12430	0
583	20240319	102000	26452300	12430	12430	12430	12430	0
584	20240319	101900	26452300	12430	12430	12430	12430	0
585	20240319	101800	26452300	12430	12430	12430	12430	0
586	20240319	101700	26452300	12430	12430	12430	12430	0
587	20240319	101600	26452300	12430	12430	12430	12430	0
588	20240319	101500	26452300	12430	12430	12430	12430	0
589	20240319	101400	26452300	12430	12430	12430	12430	0
590	20240319	101300	26452300	12430	12430	12430	12430	0
591	20240319	101200	26452300	12430	12430	12430	12430	15
592	20240319	101100	26265850	12430	12430	12430	12430	0
593	20240319	101000	26265850	12430	12430	12430	12430	0
594	20240319	100900	26265850	12430	12430	12430	12430	0
595	20240319	100800	26265850	12430	12430	12430	12430	0
596	20240319	100700	26265850	12430	12430	12430	12430	2
597	20240319	100600	26240990	12440	12440	12440	12440	16
598	20240319	100500	26041950	12440	12440	12440	12440	8
599	20240319	100400	25942430	12440	12440	12440	12440	0
600	20240319	100300	25942430	12440	12440	12440	12440	2
601	20240319	100200	25917550	12440	12440	12440	12440	0
602	20240319	100100	25917550	12440	12440	12440	12440	2
603	20240319	100000	25892670	12440	12430	12440	12430	23
604	20240319	095900	25606720	12430	12430	12430	12430	0
605	20240319	095800	25606720	12430	12430	12430	12430	0
606	20240319	095700	25606720	12430	12430	12430	12430	0
607	20240319	095600	25606720	12430	12430	12430	12430	120
608	20240319	095500	24115120	12430	12430	12430	12430	0
609	20240319	095400	24115120	12430	12430	12430	12430	5
610	20240319	095300	24052970	12430	12430	12430	12430	0
611	20240319	095200	24052970	12430	12430	12430	12430	0
612	20240319	095100	24052970	12430	12430	12430	12430	0
613	20240319	095000	24052970	12430	12430	12430	12430	152
614	20240319	094900	22163610	12430	12430	12430	12430	88
615	20240319	094800	21069770	12440	12440	12440	12440	2
616	20240319	094700	21044890	12440	12440	12440	12440	1
617	20240319	094600	21032450	12440	12440	12440	12440	1
618	20240319	094500	21020010	12430	12430	12430	12430	0
619	20240319	094400	21020010	12430	12430	12430	12430	0
620	20240319	094300	21020010	12430	12430	12430	12430	0
621	20240319	094200	21020010	12430	12430	12430	12430	0
622	20240319	094100	21020010	12430	12440	12440	12430	93
623	20240319	094000	19863910	12440	12440	12440	12440	2
624	20240319	093900	19839030	12440	12440	12440	12440	2
625	20240319	093800	19814150	12440	12440	12440	12440	1
626	20240319	093700	19801710	12440	12440	12440	12440	0
627	20240319	093600	19801710	12440	12440	12440	12440	1
628	20240319	093500	19789270	12450	12450	12450	12450	1
629	20240319	093400	19776820	12440	12430	12440	12430	52
630	20240319	093300	19130440	12430	12430	12430	12430	18
631	20240319	093200	18906700	12450	12450	12450	12450	0
632	20240319	093100	18906700	12450	12450	12450	12440	16
633	20240319	093000	18707510	12440	12440	12440	12440	21
634	20240319	092900	18446270	12450	12450	12450	12440	36
635	20240319	092800	17998080	12440	12450	12450	12440	2
636	20240319	092700	17973190	12440	12450	12450	12440	160
637	20240319	092600	15982290	12450	12450	12450	12450	85
638	20240319	092500	14924040	12450	12450	12450	12450	51
639	20240319	092400	14289090	12440	12440	12440	12440	0
640	20240319	092300	14289090	12440	12450	12450	12440	52
641	20240319	092200	13641850	12450	12450	12450	12450	0
642	20240319	092100	13641850	12450	12450	12450	12450	35
643	20240319	092000	13206100	12440	12450	12450	12440	38
644	20240319	091900	12733020	12440	12440	12440	12440	1
645	20240319	091800	12720580	12450	12440	12450	12440	26
646	20240319	091700	12396900	12440	12440	12440	12440	35
647	20240319	091600	11961500	12440	12440	12440	12440	35
648	20240319	091500	11526100	12430	12430	12430	12410	10
649	20240319	091400	11401820	12430	12420	12430	12410	31
650	20240319	091300	11016800	12410	12410	12430	12410	21
651	20240319	091200	10755990	12430	12400	12430	12400	18
652	20240319	091100	10532760	12370	12390	12390	12370	23
653	20240319	091000	10247910	12430	12390	12430	12390	37
654	20240319	090900	9789090	12390	12440	12450	12390	126
655	20240319	090800	8225800	12430	12410	12440	12410	48
656	20240319	090700	7629060	12450	12430	12450	12410	258
657	20240319	090600	4425930	12450	12450	12450	12450	0
658	20240319	090500	4425930	12450	12430	12450	12430	36
659	20240319	090400	3977750	12450	12460	12460	12420	71
660	20240319	090300	3094140	12450	12450	12450	12450	31
661	20240319	090200	2708190	12450	12420	12450	12420	30
662	20240319	090100	2335440	12420	12430	12430	12420	138
663	20240319	090000	620670	12420	12410	12420	12400	50