KissMeData/271980/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	205600	181096290	16970	16970	16970	16970	170
3	20240321	205500	181096290	16970	16970	16970	16970	0
4	20240321	205400	181096290	16970	16970	16970	16970	0
5	20240321	205300	181096290	16970	16970	16970	16970	0
6	20240321	205200	181096290	16970	16970	16970	16970	0
7	20240321	205100	181096290	16970	16970	16970	16970	0
8	20240321	205000	181096290	16970	16970	16970	16970	0
9	20240321	204900	181096290	16970	16970	16970	16970	0
10	20240321	204800	181096290	16970	16970	16970	16970	0
11	20240321	204700	181096290	16970	16970	16970	16970	0
12	20240321	204600	181096290	16970	16970	16970	16970	0
13	20240321	204500	181096290	16970	16970	16970	16970	0
14	20240321	204400	181096290	16970	16970	16970	16970	0
15	20240321	204300	181096290	16970	16970	16970	16970	0
16	20240321	204200	181096290	16970	16970	16970	16970	0
17	20240321	204100	181096290	16970	16970	16970	16970	0
18	20240321	204000	181096290	16970	16970	16970	16970	0
19	20240321	203900	181096290	16970	16970	16970	16970	0
20	20240321	203800	181096290	16970	16970	16970	16970	0
21	20240321	203700	181096290	16970	16970	16970	16970	0
22	20240321	203600	181096290	16970	16970	16970	16970	0
23	20240321	203500	181096290	16970	16970	16970	16970	0
24	20240321	203400	181096290	16970	16970	16970	16970	0
25	20240321	203300	181096290	16970	16970	16970	16970	0
26	20240321	203200	181096290	16970	16970	16970	16970	0
27	20240321	203100	181096290	16970	16970	16970	16970	0
28	20240321	203000	181096290	16970	16970	16970	16970	0
29	20240321	202900	181096290	16970	16970	16970	16970	0
30	20240321	202800	181096290	16970	16970	16970	16970	0
31	20240321	202700	181096290	16970	16970	16970	16970	0
32	20240321	202600	181096290	16970	16970	16970	16970	170
33	20240321	202500	181096290	16970	16970	16970	16970	0
34	20240321	202400	181096290	16970	16970	16970	16970	0
35	20240321	202300	181096290	16970	16970	16970	16970	0
36	20240321	202200	181096290	16970	16970	16970	16970	0
37	20240321	202100	181096290	16970	16970	16970	16970	0
38	20240321	202000	181096290	16970	16970	16970	16970	0
39	20240321	201900	181096290	16970	16970	16970	16970	0
40	20240321	201800	181096290	16970	16970	16970	16970	0
41	20240321	201700	181096290	16970	16970	16970	16970	0
42	20240321	201600	181096290	16970	16970	16970	16970	0
43	20240321	201500	181096290	16970	16970	16970	16970	0
44	20240321	201400	181096290	16970	16970	16970	16970	0
45	20240321	201300	181096290	16970	16970	16970	16970	0
46	20240321	201200	181096290	16970	16970	16970	16970	0
47	20240321	201100	181096290	16970	16970	16970	16970	0
48	20240321	201000	181096290	16970	16970	16970	16970	0
49	20240321	200900	181096290	16970	16970	16970	16970	0
50	20240321	200800	181096290	16970	16970	16970	16970	0
51	20240321	200700	181096290	16970	16970	16970	16970	0
52	20240321	200600	181096290	16970	16970	16970	16970	0
53	20240321	200500	181096290	16970	16970	16970	16970	0
54	20240321	200400	181096290	16970	16970	16970	16970	0
55	20240321	200300	181096290	16970	16970	16970	16970	0
56	20240321	200200	181096290	16970	16970	16970	16970	0
57	20240321	200100	181096290	16970	16970	16970	16970	0
58	20240321	200000	181096290	16970	16970	16970	16970	0
59	20240321	195900	181096290	16970	16970	16970	16970	0
60	20240321	195800	181096290	16970	16970	16970	16970	0
61	20240321	195700	181096290	16970	16970	16970	16970	0
62	20240321	195600	181096290	16970	16970	16970	16970	170
63	20240321	195500	181096290	16970	16970	16970	16970	0
64	20240321	195400	181096290	16970	16970	16970	16970	0
65	20240321	195300	181096290	16970	16970	16970	16970	0
66	20240321	195200	181096290	16970	16970	16970	16970	0
67	20240321	195100	181096290	16970	16970	16970	16970	0
68	20240321	195000	181096290	16970	16970	16970	16970	0
69	20240321	194900	181096290	16970	16970	16970	16970	0
70	20240321	194800	181096290	16970	16970	16970	16970	0
71	20240321	194700	181096290	16970	16970	16970	16970	0
72	20240321	194600	181096290	16970	16970	16970	16970	0
73	20240321	194500	181096290	16970	16970	16970	16970	0
74	20240321	194400	181096290	16970	16970	16970	16970	0
75	20240321	194300	181096290	16970	16970	16970	16970	0
76	20240321	194200	181096290	16970	16970	16970	16970	0
77	20240321	194100	181096290	16970	16970	16970	16970	0
78	20240321	194000	181096290	16970	16970	16970	16970	0
79	20240321	193900	181096290	16970	16970	16970	16970	0
80	20240321	193800	181096290	16970	16970	16970	16970	0
81	20240321	193700	181096290	16970	16970	16970	16970	0
82	20240321	193600	181096290	16970	16970	16970	16970	0
83	20240321	193500	181096290	16970	16970	16970	16970	0
84	20240321	193400	181096290	16970	16970	16970	16970	0
85	20240321	193300	181096290	16970	16970	16970	16970	0
86	20240321	193200	181096290	16970	16970	16970	16970	0
87	20240321	193100	181096290	16970	16970	16970	16970	0
88	20240321	193000	181096290	16970	16970	16970	16970	0
89	20240321	192900	181096290	16970	16970	16970	16970	0
90	20240321	192800	181096290	16970	16970	16970	16970	0
91	20240321	192700	181096290	16970	16970	16970	16970	0
92	20240321	192600	181096290	16970	16970	16970	16970	170
93	20240321	192500	181096290	16970	16970	16970	16970	0
94	20240321	192400	181096290	16970	16970	16970	16970	0
95	20240321	192300	181096290	16970	16970	16970	16970	0
96	20240321	192200	181096290	16970	16970	16970	16970	0
97	20240321	192100	181096290	16970	16970	16970	16970	0
98	20240321	192000	181096290	16970	16970	16970	16970	0
99	20240321	191900	181096290	16970	16970	16970	16970	0
100	20240321	191800	181096290	16970	16970	16970	16970	0
101	20240321	191700	181096290	16970	16970	16970	16970	0
102	20240321	191600	181096290	16970	16970	16970	16970	0
103	20240321	191500	181096290	16970	16970	16970	16970	0
104	20240321	191400	181096290	16970	16970	16970	16970	0
105	20240321	191300	181096290	16970	16970	16970	16970	0
106	20240321	191200	181096290	16970	16970	16970	16970	0
107	20240321	191100	181096290	16970	16970	16970	16970	0
108	20240321	191000	181096290	16970	16970	16970	16970	0
109	20240321	190900	181096290	16970	16970	16970	16970	0
110	20240321	190800	181096290	16970	16970	16970	16970	0
111	20240321	190700	181096290	16970	16970	16970	16970	0
112	20240321	190600	181096290	16970	16970	16970	16970	0
113	20240321	190500	181096290	16970	16970	16970	16970	0
114	20240321	190400	181096290	16970	16970	16970	16970	0
115	20240321	190300	181096290	16970	16970	16970	16970	0
116	20240321	190200	181096290	16970	16970	16970	16970	0
117	20240321	190100	181096290	16970	16970	16970	16970	0
118	20240321	190000	181096290	16970	16970	16970	16970	0
119	20240321	185900	181096290	16970	16970	16970	16970	0
120	20240321	185800	181096290	16970	16970	16970	16970	0
121	20240321	185700	181096290	16970	16970	16970	16970	0
122	20240321	185600	181096290	16970	16970	16970	16970	170
123	20240321	185500	181096290	16970	16970	16970	16970	0
124	20240321	185400	181096290	16970	16970	16970	16970	0
125	20240321	185300	181096290	16970	16970	16970	16970	0
126	20240321	185200	181096290	16970	16970	16970	16970	0
127	20240321	185100	181096290	16970	16970	16970	16970	0
128	20240321	185000	181096290	16970	16970	16970	16970	0
129	20240321	184900	181096290	16970	16970	16970	16970	0
130	20240321	184800	181096290	16970	16970	16970	16970	0
131	20240321	184700	181096290	16970	16970	16970	16970	0
132	20240321	184600	181096290	16970	16970	16970	16970	0
133	20240321	184500	181096290	16970	16970	16970	16970	0
134	20240321	184400	181096290	16970	16970	16970	16970	0
135	20240321	184300	181096290	16970	16970	16970	16970	0
136	20240321	184200	181096290	16970	16970	16970	16970	0
137	20240321	184100	181096290	16970	16970	16970	16970	0
138	20240321	184000	181096290	16970	16970	16970	16970	0
139	20240321	183900	181096290	16970	16970	16970	16970	0
140	20240321	183800	181096290	16970	16970	16970	16970	0
141	20240321	183700	181096290	16970	16970	16970	16970	0
142	20240321	183600	181096290	16970	16970	16970	16970	0
143	20240321	183500	181096290	16970	16970	16970	16970	0
144	20240321	183400	181096290	16970	16970	16970	16970	0
145	20240321	183300	181096290	16970	16970	16970	16970	0
146	20240321	183200	181096290	16970	16970	16970	16970	0
147	20240321	183100	181096290	16970	16970	16970	16970	0
148	20240321	183000	181096290	16970	16970	16970	16970	0
149	20240321	182900	181096290	16970	16970	16970	16970	0
150	20240321	182800	181096290	16970	16970	16970	16970	0
151	20240321	182700	181096290	16970	16970	16970	16970	0
152	20240321	182600	181096290	16970	16970	16970	16970	170
153	20240321	182500	181096290	16970	16970	16970	16970	0
154	20240321	182400	181096290	16970	16970	16970	16970	0
155	20240321	182300	181096290	16970	16970	16970	16970	0
156	20240321	182200	181096290	16970	16970	16970	16970	0
157	20240321	182100	181096290	16970	16970	16970	16970	0
158	20240321	182000	181096290	16970	16970	16970	16970	0
159	20240321	181900	181096290	16970	16970	16970	16970	0
160	20240321	181800	181096290	16970	16970	16970	16970	0
161	20240321	181700	181096290	16970	16970	16970	16970	0
162	20240321	181600	181096290	16970	16970	16970	16970	0
163	20240321	181500	181096290	16970	16970	16970	16970	0
164	20240321	181400	181096290	16970	16970	16970	16970	0
165	20240321	181300	181096290	16970	16970	16970	16970	0
166	20240321	181200	181096290	16970	16970	16970	16970	0
167	20240321	181100	181096290	16970	16970	16970	16970	0
168	20240321	181000	181096290	16970	16970	16970	16970	0
169	20240321	180900	181096290	16970	16970	16970	16970	0
170	20240321	180800	181096290	16970	16970	16970	16970	0
171	20240321	180700	181096290	16970	16970	16970	16970	0
172	20240321	180600	181096290	16970	16970	16970	16970	0
173	20240321	180500	181096290	16970	16970	16970	16970	0
174	20240321	180400	181096290	16970	16970	16970	16970	0
175	20240321	180300	181096290	16970	16970	16970	16970	0
176	20240321	180200	181096290	16970	16970	16970	16970	0
177	20240321	180100	181096290	16970	16970	16970	16970	0
178	20240321	180000	181096290	16970	16970	16970	16970	0
179	20240321	175900	181096290	16970	16970	16970	16970	0
180	20240321	175800	181096290	16970	16970	16970	16970	0
181	20240321	175700	181096290	16970	16970	16970	16970	0
182	20240321	175600	181096290	16970	16970	16970	16970	170
183	20240321	175500	181096290	16970	16970	16970	16970	0
184	20240321	175400	181096290	16970	16970	16970	16970	0
185	20240321	175300	181096290	16970	16970	16970	16970	0
186	20240321	175200	181096290	16970	16970	16970	16970	0
187	20240321	175100	181096290	16970	16970	16970	16970	0
188	20240321	175000	181096290	16970	16970	16970	16970	0
189	20240321	174900	181096290	16970	16970	16970	16970	0
190	20240321	174800	181096290	16970	16970	16970	16970	0
191	20240321	174700	181096290	16970	16970	16970	16970	0
192	20240321	174600	181096290	16970	16970	16970	16970	0
193	20240321	174500	181096290	16970	16970	16970	16970	0
194	20240321	174400	181096290	16970	16970	16970	16970	0
195	20240321	174300	181096290	16970	16970	16970	16970	0
196	20240321	174200	181096290	16970	16970	16970	16970	0
197	20240321	174100	181096290	16970	16970	16970	16970	0
198	20240321	174000	181096290	16970	16970	16970	16970	0
199	20240321	173900	181096290	16970	16970	16970	16970	0
200	20240321	173800	181096290	16970	16970	16970	16970	0
201	20240321	173700	181096290	16970	16970	16970	16970	0
202	20240321	173600	181096290	16970	16970	16970	16970	0
203	20240321	173500	181096290	16970	16970	16970	16970	0
204	20240321	173400	181096290	16970	16970	16970	16970	0
205	20240321	173300	181096290	16970	16970	16970	16970	0
206	20240321	173200	181096290	16970	16970	16970	16970	0
207	20240321	173100	181096290	16970	16970	16970	16970	0
208	20240321	173000	181096290	16970	16970	16970	16970	0
209	20240321	172900	181096290	16970	16970	16970	16970	0
210	20240321	172800	181096290	16970	16970	16970	16970	0
211	20240321	172700	181096290	16970	16970	16970	16970	0
212	20240321	172600	181096290	16970	16970	16970	16970	170
213	20240321	172500	181096290	16970	16970	16970	16970	0
214	20240321	172400	181096290	16970	16970	16970	16970	0
215	20240321	172300	181096290	16970	16970	16970	16970	0
216	20240321	172200	181096290	16970	16970	16970	16970	0
217	20240321	172100	181096290	16970	16970	16970	16970	0
218	20240321	172000	181096290	16970	16970	16970	16970	0
219	20240321	171900	181096290	16970	16970	16970	16970	0
220	20240321	171800	181096290	16970	16970	16970	16970	0
221	20240321	171700	181096290	16970	16970	16970	16970	0
222	20240321	171600	181096290	16970	16970	16970	16970	0
223	20240321	171500	181096290	16970	16970	16970	16970	0
224	20240321	171400	181096290	16970	16970	16970	16970	0
225	20240321	171300	181096290	16970	16970	16970	16970	0
226	20240321	171200	181096290	16970	16970	16970	16970	0
227	20240321	171100	181096290	16970	16970	16970	16970	0
228	20240321	171000	181096290	16970	16970	16970	16970	0
229	20240321	170900	181096290	16970	16970	16970	16970	0
230	20240321	170800	181096290	16970	16970	16970	16970	0
231	20240321	170700	181096290	16970	16970	16970	16970	0
232	20240321	170600	181096290	16970	16970	16970	16970	0
233	20240321	170500	181096290	16970	16970	16970	16970	0
234	20240321	170400	181096290	16970	16970	16970	16970	0
235	20240321	170300	181096290	16970	16970	16970	16970	0
236	20240321	170200	181096290	16970	16970	16970	16970	0
237	20240321	170100	181096290	16970	16970	16970	16970	0
238	20240321	170000	181096290	16970	16970	16970	16970	0
239	20240321	165900	181096290	16970	16970	16970	16970	0
240	20240321	165800	181096290	16970	16970	16970	16970	0
241	20240321	165700	181096290	16970	16970	16970	16970	0
242	20240321	165600	181096290	16970	16970	16970	16970	170
243	20240321	165500	181096290	16970	16970	16970	16970	0
244	20240321	165400	181096290	16970	16970	16970	16970	0
245	20240321	165300	181096290	16970	16970	16970	16970	0
246	20240321	165200	181096290	16970	16970	16970	16970	0
247	20240321	165100	181096290	16970	16970	16970	16970	0
248	20240321	165000	181096290	16970	16970	16970	16970	0
249	20240321	164900	181096290	16970	16970	16970	16970	0
250	20240321	164800	181096290	16970	16970	16970	16970	0
251	20240321	164700	181096290	16970	16970	16970	16970	0
252	20240321	164600	181096290	16970	16970	16970	16970	0
253	20240321	164500	181096290	16970	16970	16970	16970	0
254	20240321	164400	181096290	16970	16970	16970	16970	0
255	20240321	164300	181096290	16970	16970	16970	16970	0
256	20240321	164200	181096290	16970	16970	16970	16970	0
257	20240321	164100	181096290	16970	16970	16970	16970	0
258	20240321	164000	181096290	16970	16970	16970	16970	0
259	20240321	163900	181096290	16970	16970	16970	16970	0
260	20240321	163800	181096290	16970	16970	16970	16970	0
261	20240321	163700	181096290	16970	16970	16970	16970	0
262	20240321	163600	181096290	16970	16970	16970	16970	0
263	20240321	163500	181096290	16970	16970	16970	16970	0
264	20240321	163400	181096290	16970	16970	16970	16970	0
265	20240321	163300	181096290	16970	16970	16970	16970	0
266	20240321	163200	181096290	16970	16970	16970	16970	0
267	20240321	163100	181096290	16970	16970	16970	16970	0
268	20240321	163000	181096290	16970	16970	16970	16970	0
269	20240321	162900	181096290	16970	16970	16970	16970	0
270	20240321	162800	181096290	16970	16970	16970	16970	0
271	20240321	162700	181096290	16970	16970	16970	16970	0
272	20240321	162600	181096290	16970	16970	16970	16970	170
273	20240321	162500	181096290	16970	16970	16970	16970	0
274	20240321	162400	181096290	16970	16970	16970	16970	0
275	20240321	162300	181096290	16970	16970	16970	16970	0
276	20240321	162200	181096290	16970	16970	16970	16970	0
277	20240321	162100	181096290	16970	16970	16970	16970	0
278	20240321	162000	181096290	16970	16970	16970	16970	0
279	20240321	161900	181096290	16970	16970	16970	16970	0
280	20240321	161800	181096290	16970	16970	16970	16970	0
281	20240321	161700	181096290	16970	16970	16970	16970	0
282	20240321	161600	181096290	16970	16970	16970	16970	0
283	20240321	161500	181096290	16970	16970	16970	16970	0
284	20240321	161400	181096290	16970	16970	16970	16970	0
285	20240321	161300	181096290	16970	16970	16970	16970	0
286	20240321	161200	181096290	16970	16970	16970	16970	0
287	20240321	161100	181096290	16970	16970	16970	16970	0
288	20240321	161000	181096290	16970	16970	16970	16970	0
289	20240321	160900	181096290	16970	16970	16970	16970	0
290	20240321	160800	181096290	16970	16970	16970	16970	0
291	20240321	160700	181096290	16970	16970	16970	16970	0
292	20240321	160600	181096290	16970	16970	16970	16970	0
293	20240321	160500	181096290	16970	16970	16970	16970	0
294	20240321	160400	181096290	16970	16970	16970	16970	0
295	20240321	160300	181096290	16970	16970	16970	16970	0
296	20240321	160200	181096290	16970	16970	16970	16970	0
297	20240321	160100	181096290	16970	16970	16970	16970	0
298	20240321	160000	181096290	16970	16970	16970	16970	0
299	20240321	155900	181096290	16970	16970	16970	16970	0
300	20240321	155800	181096290	16970	16970	16970	16970	0
301	20240321	155700	181096290	16970	16970	16970	16970	0
302	20240321	155600	181096290	16970	16970	16970	16970	170
303	20240321	155500	181096290	16970	16970	16970	16970	0
304	20240321	155400	181096290	16970	16970	16970	16970	0
305	20240321	155300	181096290	16970	16970	16970	16970	0
306	20240321	155200	181096290	16970	16970	16970	16970	0
307	20240321	155100	181096290	16970	16970	16970	16970	0
308	20240321	155000	181096290	16970	16970	16970	16970	0
309	20240321	154900	181096290	16970	16970	16970	16970	0
310	20240321	154800	181096290	16970	16970	16970	16970	0
311	20240321	154700	181096290	16970	16970	16970	16970	0
312	20240321	154600	181096290	16970	16970	16970	16970	0
313	20240321	154500	181096290	16970	16970	16970	16970	0
314	20240321	154400	181096290	16970	16970	16970	16970	0
315	20240321	154300	181096290	16970	16970	16970	16970	0
316	20240321	154200	181096290	16970	16970	16970	16970	0
317	20240321	154100	181096290	16970	16970	16970	16970	0
318	20240321	154000	181096290	16970	16970	16970	16970	0
319	20240321	153900	181096290	16970	16970	16970	16970	0
320	20240321	153800	181096290	16970	16970	16970	16970	0
321	20240321	153700	181096290	16970	16970	16970	16970	0
322	20240321	153600	181096290	16970	16970	16970	16970	0
323	20240321	153500	181096290	16970	16970	16970	16970	0
324	20240321	153400	181096290	16970	16970	16970	16970	0
325	20240321	153300	181096290	16970	16970	16970	16970	0
326	20240321	153200	181096290	16970	16970	16970	16970	0
327	20240321	153100	181096290	16970	16970	16970	16970	0
328	20240321	153000	181096290	16970	16970	16970	16970	170
329	20240321	152900	178211390	16960	16960	16960	16960	0
330	20240321	152800	178211390	16960	16960	16960	16960	0
331	20240321	152700	178211390	16960	16960	16960	16960	0
332	20240321	152600	178211390	16960	16960	16960	16960	0
333	20240321	152500	178211390	16960	16960	16960	16960	0
334	20240321	152400	178211390	16960	16960	16960	16960	0
335	20240321	152300	178211390	16960	16960	16960	16960	0
336	20240321	152200	178211390	16960	16960	16960	16960	0
337	20240321	152100	178211390	16960	16960	16960	16960	0
338	20240321	152000	178211390	16960	16960	16960	16960	0
339	20240321	151900	178211390	16960	16960	16960	16960	20
340	20240321	151800	177872190	16960	16960	16960	16960	0
341	20240321	151700	177872190	16960	16970	16970	16960	17
342	20240321	151600	177583750	16960	16960	16960	16960	14
343	20240321	151500	177346310	16970	16970	16970	16970	0
344	20240321	151400	177346310	16970	16970	16970	16970	105
345	20240321	151300	175564460	16970	16970	16970	16970	0
346	20240321	151200	175564460	16970	16970	16970	16970	0
347	20240321	151100	175564460	16970	16970	16970	16970	11
348	20240321	151000	175377790	16950	16960	16960	16950	16
349	20240321	150900	175106480	16950	16950	16950	16950	2
350	20240321	150800	175072580	16950	16950	16950	16950	3
351	20240321	150700	175021730	16950	16960	16960	16950	109
352	20240321	150600	173174060	16960	16960	16960	16960	2
353	20240321	150500	173140140	16960	16960	16960	16960	0
354	20240321	150400	173140140	16960	16960	16960	16960	11
355	20240321	150300	172953580	16960	16960	16960	16960	0
356	20240321	150200	172953580	16960	16960	16960	16960	0
357	20240321	150100	172953580	16960	16960	16960	16960	12
358	20240321	150000	172750060	16960	16950	16960	16950	52
359	20240321	145900	171868160	16960	16960	16960	16960	11
360	20240321	145800	171681600	16950	16950	16950	16950	0
361	20240321	145700	171681600	16950	16950	16950	16950	10
362	20240321	145600	171512100	16960	16960	16960	16960	0
363	20240321	145500	171512100	16960	16960	16960	16960	25
364	20240321	145400	171088100	16970	16970	16970	16970	11
365	20240321	145300	170901430	16970	16970	16970	16970	0
366	20240321	145200	170901430	16970	16970	16970	16970	0
367	20240321	145100	170901430	16970	16970	16970	16970	12
368	20240321	145000	170697790	16970	16970	16970	16970	0
369	20240321	144900	170697790	16970	16970	16970	16970	11
370	20240321	144800	170511120	16970	16970	16970	16970	3
371	20240321	144700	170460210	16970	16970	16970	16970	0
372	20240321	144600	170460210	16970	16970	16970	16970	21
373	20240321	144500	170103840	16970	16970	16970	16970	0
374	20240321	144400	170103840	16970	16970	16970	16970	11
375	20240321	144300	169917170	16970	16970	16970	16970	0
376	20240321	144200	169917170	16970	16970	16970	16970	60
377	20240321	144100	168898970	16970	16970	16970	16970	0
378	20240321	144000	168898970	16970	16970	16970	16970	0
379	20240321	143900	168898970	16970	16970	16970	16970	0
380	20240321	143800	168898970	16970	16970	16970	16970	0
381	20240321	143700	168898970	16970	16970	16970	16970	1
382	20240321	143600	168882000	16950	16950	16950	16950	20
383	20240321	143500	168543000	16950	16950	16950	16950	0
384	20240321	143400	168543000	16950	16950	16950	16950	11
385	20240321	143300	168356550	16940	16940	16940	16940	26
386	20240321	143200	167916110	16940	16940	16940	16940	0
387	20240321	143100	167916110	16940	16940	16940	16940	12
388	20240321	143000	167712830	16930	16930	16930	16930	10
389	20240321	142900	167543530	16940	16940	16940	16940	20
390	20240321	142800	167204730	16940	16940	16940	16940	11
391	20240321	142700	167018390	16930	16930	16930	16930	0
392	20240321	142600	167018390	16930	16930	16930	16930	1
393	20240321	142500	167001460	16930	16930	16930	16930	0
394	20240321	142400	167001460	16930	16930	16930	16930	1
395	20240321	142300	166984530	16940	16930	16940	16930	33
396	20240321	142200	166425730	16940	16940	16940	16940	59
397	20240321	142100	165426270	16910	16910	16910	16910	0
398	20240321	142000	165426270	16910	16910	16910	16910	0
399	20240321	141900	165426270	16910	16910	16910	16910	0
400	20240321	141800	165426270	16910	16920	16920	16910	100
401	20240321	141700	163735150	16940	16940	16940	16940	5
402	20240321	141600	163650450	16940	16940	16940	16940	0
403	20240321	141500	163650450	16940	16950	16950	16940	197
404	20240321	141400	160312970	16950	16950	16950	16940	227
405	20240321	141300	156465520	16950	16950	16950	16950	11
406	20240321	141200	156279070	16930	16930	16930	16930	0
407	20240321	141100	156279070	16930	16930	16930	16930	0
408	20240321	141000	156279070	16930	16930	16930	16930	0
409	20240321	140900	156279070	16930	16930	16930	16930	0
410	20240321	140800	156279070	16930	16930	16930	16930	2
411	20240321	140700	156245210	16920	16920	16920	16920	0
412	20240321	140600	156245210	16920	16920	16920	16920	5
413	20240321	140500	156160610	16910	16910	16910	16910	0
414	20240321	140400	156160610	16910	16910	16910	16910	89
415	20240321	140300	154655620	16910	16920	16920	16910	20
416	20240321	140200	154317240	16930	16930	16930	16930	0
417	20240321	140100	154317240	16930	16930	16930	16930	11
418	20240321	140000	154131010	16950	16950	16950	16950	0
419	20240321	135900	154131010	16950	16930	16950	16920	25
420	20240321	135800	153707860	16920	16920	16920	16920	0
421	20240321	135700	153707860	16920	16940	16940	16920	60
422	20240321	135600	152691920	16950	16950	16950	16950	11
423	20240321	135500	152505470	16950	16950	16950	16950	2
424	20240321	135400	152471570	16950	16950	16950	16950	3
425	20240321	135300	152420720	16950	16950	16950	16950	12
426	20240321	135200	152217320	16930	16930	16930	16930	0
427	20240321	135100	152217320	16930	16930	16930	16930	0
428	20240321	135000	152217320	16930	16930	16930	16930	0
429	20240321	134900	152217320	16930	16940	16940	16930	100
430	20240321	134800	150524310	16950	16950	16950	16950	12
431	20240321	134700	150320910	16950	16950	16950	16950	0
432	20240321	134600	150320910	16950	16950	16950	16950	0
433	20240321	134500	150320910	16950	16950	16950	16950	40
434	20240321	134400	149642910	16970	16970	16970	16970	2
435	20240321	134300	149608970	16930	16930	16930	16930	0
436	20240321	134200	149608970	16930	16930	16930	16930	0
437	20240321	134100	149608970	16930	16930	16930	16930	0
438	20240321	134000	149608970	16930	16950	16950	16930	80
439	20240321	133900	148253610	16970	16970	16970	16970	1
440	20240321	133800	148236640	16930	16930	16930	16930	0
441	20240321	133700	148236640	16930	16930	16930	16930	0
442	20240321	133600	148236640	16930	16930	16930	16930	0
443	20240321	133500	148236640	16930	16940	16940	16930	120
444	20240321	133400	146204820	16940	16960	16960	16940	37
445	20240321	133300	145577580	16970	16970	16970	16970	0
446	20240321	133200	145577580	16970	16970	16970	16970	0
447	20240321	133100	145577580	16970	16970	16970	16970	0
448	20240321	133000	145577580	16970	16970	16970	16970	0
449	20240321	132900	145577580	16970	16970	16970	16970	112
450	20240321	132800	143676940	16970	16970	16970	16970	0
451	20240321	132700	143676940	16970	16970	16970	16970	52
452	20240321	132600	142794500	16980	16980	16980	16980	0
453	20240321	132500	142794500	16980	16980	16980	16980	0
454	20240321	132400	142794500	16980	16980	16980	16980	0
455	20240321	132300	142794500	16980	16980	16980	16980	339
456	20240321	132200	137038280	16940	16940	16940	16940	0
457	20240321	132100	137038280	16940	16940	16940	16940	0
458	20240321	132000	137038280	16940	16940	16940	16940	1
459	20240321	131900	137021340	16990	16990	16990	16990	16
460	20240321	131800	136749500	16980	16980	16980	16980	0
461	20240321	131700	136749500	16980	16980	16980	16980	0
462	20240321	131600	136749500	16980	16980	16980	16980	30
463	20240321	131500	136240100	17010	17010	17010	17010	0
464	20240321	131400	136240100	17010	17010	17010	17010	0
465	20240321	131300	136240100	17010	17010	17010	17010	0
466	20240321	131200	136240100	17010	17010	17010	17010	0
467	20240321	131100	136240100	17010	17010	17010	17010	0
468	20240321	131000	136240100	17010	17010	17010	17010	0
469	20240321	130900	136240100	17010	17010	17010	17010	0
470	20240321	130800	136240100	17010	17020	17020	17010	92
471	20240321	130700	134675060	17020	17020	17020	17020	0
472	20240321	130600	134675060	17020	17020	17020	17020	0
473	20240321	130500	134675060	17020	17020	17020	17020	0
474	20240321	130400	134675060	17020	17020	17020	17020	0
475	20240321	130300	134675060	17020	17020	17020	17020	0
476	20240321	130200	134675060	17020	17020	17020	17020	0
477	20240321	130100	134675060	17020	17020	17020	17020	0
478	20240321	130000	134675060	17020	17020	17020	17020	0
479	20240321	125900	134675060	17020	17020	17020	17020	0
480	20240321	125800	134675060	17020	17020	17020	17020	0
481	20240321	125700	134675060	17020	17020	17020	17020	0
482	20240321	125600	134675060	17020	17020	17020	17020	0
483	20240321	125500	134675060	17020	17020	17020	17020	0
484	20240321	125400	134675060	17020	17020	17020	17020	0
485	20240321	125300	134675060	17020	17020	17020	17020	0
486	20240321	125200	134675060	17020	17020	17020	17020	1
487	20240321	125100	134658040	16940	16940	16940	16940	0
488	20240321	125000	134658040	16940	16990	16990	16940	30
489	20240321	124900	134149790	16940	16950	16950	16940	64
490	20240321	124800	133065140	17020	17020	17020	17020	0
491	20240321	124700	133065140	17020	17020	17020	17020	0
492	20240321	124600	133065140	17020	17020	17020	17020	0
493	20240321	124500	133065140	17020	17000	17030	17000	72
494	20240321	124400	131839610	17000	17000	17000	17000	0
495	20240321	124300	131839610	17000	17010	17010	17000	16
496	20240321	124200	131567490	17000	17010	17010	17000	350
497	20240321	124100	125617380	17020	17020	17020	17020	0
498	20240321	124000	125617380	17020	17020	17020	17020	116
499	20240321	123900	123643060	17030	17030	17030	17030	0
500	20240321	123800	123643060	17030	17030	17030	17030	9
501	20240321	123700	123489790	17030	17030	17030	17030	12
502	20240321	123600	123285430	17030	17030	17030	17030	0
503	20240321	123500	123285430	17030	17030	17030	17030	22
504	20240321	123400	122910770	17030	17030	17030	17030	0
505	20240321	123300	122910770	17030	17030	17030	17030	0
506	20240321	123200	122910770	17030	17030	17030	17030	12
507	20240321	123100	122706410	17020	17020	17020	17020	38
508	20240321	123000	122059650	17020	17020	17020	17020	230
509	20240321	122900	118145050	17010	17000	17010	17000	290
510	20240321	122800	113212720	17000	17000	17000	17000	0
511	20240321	122700	113212720	17000	17000	17000	17000	0
512	20240321	122600	113212720	17000	17000	17000	17000	0
513	20240321	122500	113212720	17000	17010	17010	17000	112
514	20240321	122400	111308610	17010	17010	17010	17010	0
515	20240321	122300	111308610	17010	17010	17010	17010	0
516	20240321	122200	111308610	17010	17010	17010	17010	12
517	20240321	122100	111104490	17010	17010	17010	17010	34
518	20240321	122000	110526150	17010	17010	17010	17010	0
519	20240321	121900	110526150	17010	17010	17010	17010	0
520	20240321	121800	110526150	17010	17010	17010	17010	70
521	20240321	121700	109335450	17010	17010	17010	17010	12
522	20240321	121600	109131330	17010	17010	17010	17010	0
523	20240321	121500	109131330	17010	17010	17010	17010	0
524	20240321	121400	109131330	17010	17010	17010	17010	11
525	20240321	121300	108944220	17010	17010	17010	17010	0
526	20240321	121200	108944220	17010	17010	17010	17010	12
527	20240321	121100	108740100	17010	17010	17010	17010	0
528	20240321	121000	108740100	17010	17010	17010	17010	0
529	20240321	120900	108740100	17010	17010	17010	17010	11
530	20240321	120800	108552990	17010	17010	17010	17010	0
531	20240321	120700	108552990	17010	17010	17010	17010	11
532	20240321	120600	108365880	17020	17020	17020	17020	0
533	20240321	120500	108365880	17020	17020	17020	17020	0
534	20240321	120400	108365880	17020	17020	17020	17020	0
535	20240321	120300	108365880	17020	17020	17020	17020	0
536	20240321	120200	108365880	17020	17020	17020	17020	0
537	20240321	120100	108365880	17020	17020	17020	17020	0
538	20240321	120000	108365880	17020	17020	17020	17020	23
539	20240321	115900	107974420	17020	17020	17020	17020	0
540	20240321	115800	107974420	17020	17020	17020	17020	2
541	20240321	115700	107940380	17020	17020	17020	17020	0
542	20240321	115600	107940380	17020	17020	17020	17020	26
543	20240321	115500	107497860	17020	17020	17020	17020	64
544	20240321	115400	106408580	17020	17020	17020	17020	0
545	20240321	115300	106408580	17020	17020	17020	17020	7
546	20240321	115200	106289440	17020	17020	17020	17020	0
547	20240321	115100	106289440	17020	17020	17020	17020	0
548	20240321	115000	106289440	17020	17020	17020	17020	5
549	20240321	114900	106204340	17020	17020	17020	17020	31
550	20240321	114800	105676720	16990	16990	16990	16990	0
551	20240321	114700	105676720	16990	16990	16990	16990	0
552	20240321	114600	105676720	16990	16990	16990	16990	0
553	20240321	114500	105676720	16990	16990	16990	16990	0
554	20240321	114400	105676720	16990	16990	16990	16990	0
555	20240321	114300	105676720	16990	16990	16990	16990	152
556	20240321	114200	103094240	16930	16930	16930	16930	5
557	20240321	114100	103009590	16910	17020	17020	16910	1354
558	20240321	114000	80086030	17020	17020	17020	17020	1
559	20240321	113900	80069010	17020	17030	17030	17020	13
560	20240321	113800	79847630	17030	17030	17030	17030	0
561	20240321	113700	79847630	17030	17030	17030	17030	11
562	20240321	113600	79660300	17030	17030	17030	17030	0
563	20240321	113500	79660300	17030	17030	17030	17030	0
564	20240321	113400	79660300	17030	17030	17030	17030	12
565	20240321	113300	79455940	17030	17030	17030	17030	0
566	20240321	113200	79455940	17030	17030	17030	17030	0
567	20240321	113100	79455940	17030	17030	17030	17030	11
568	20240321	113000	79268610	17030	17030	17030	17030	0
569	20240321	112900	79268610	17030	17030	17030	17030	3
570	20240321	112800	79217520	17030	17030	17030	17030	0
571	20240321	112700	79217520	17030	17020	17030	17020	60
572	20240321	112600	78195740	17000	17000	17000	17000	0
573	20240321	112500	78195740	17000	17000	17000	17000	0
574	20240321	112400	78195740	17000	16990	17000	16990	155
575	20240321	112300	75560950	17000	17010	17010	17000	66
576	20240321	112200	74438490	17020	17020	17020	17020	2
577	20240321	112100	74404450	17020	17020	17020	17020	17
578	20240321	112000	74115110	17010	17010	17010	17010	21
579	20240321	111900	73757900	17000	17000	17000	17000	1
580	20240321	111800	73740900	16980	16980	16980	16980	0
581	20240321	111700	73740900	16980	16980	16980	16980	0
582	20240321	111600	73740900	16980	16980	16980	16980	0
583	20240321	111500	73740900	16980	16980	16980	16980	4
584	20240321	111400	73672980	16930	16930	16930	16930	0
585	20240321	111300	73672980	16930	16930	16930	16930	0
586	20240321	111200	73672980	16930	16930	16930	16930	0
587	20240321	111100	73672980	16930	16930	16930	16930	0
588	20240321	111000	73672980	16930	16930	16930	16930	0
589	20240321	110900	73672980	16930	17030	17030	16930	30
590	20240321	110800	73163510	17040	17040	17040	17040	0
591	20240321	110700	73163510	17040	17040	17040	17040	23
592	20240321	110600	72771590	17070	17070	17070	17070	100
593	20240321	110500	71064590	17070	17070	17070	17070	0
594	20240321	110400	71064590	17070	17070	17070	17070	0
595	20240321	110300	71064590	17070	17070	17070	17070	4
596	20240321	110200	70996310	17070	17070	17070	17070	16
597	20240321	110100	70723190	17070	17070	17070	17070	0
598	20240321	110000	70723190	17070	17070	17070	17070	121
599	20240321	105900	68657720	17070	17070	17070	17070	30
600	20240321	105800	68145620	17080	17080	17080	17080	0
601	20240321	105700	68145620	17080	17080	17080	17080	58
602	20240321	105600	67154980	17080	17080	17080	17080	0
603	20240321	105500	67154980	17080	17080	17080	17080	50
604	20240321	105400	66300980	17090	17090	17090	17090	0
605	20240321	105300	66300980	17090	17090	17090	17090	0
606	20240321	105200	66300980	17090	17090	17090	17090	34
607	20240321	105100	65719920	17090	17090	17090	17090	0
608	20240321	105000	65719920	17090	17090	17090	17090	0
609	20240321	104900	65719920	17090	17090	17090	17090	0
610	20240321	104800	65719920	17090	17090	17090	17090	0
611	20240321	104700	65719920	17090	17090	17090	17090	1
612	20240321	104600	65702830	17090	17090	17090	17090	10
613	20240321	104500	65531930	17100	17100	17100	17100	13
614	20240321	104400	65309630	17120	17120	17120	17120	54
615	20240321	104300	64385150	17110	17100	17110	17100	351
616	20240321	104200	58382260	17090	17020	17090	17020	564
617	20240321	104100	48770310	17010	16990	17010	16990	915
618	20240321	104000	33217660	16980	16980	16980	16980	16
619	20240321	103900	32945980	16980	16980	16980	16980	0
620	20240321	103800	32945980	16980	16980	16980	16980	58
621	20240321	103700	31961140	16980	16980	16980	16980	249
622	20240321	103600	27733120	16960	16960	16960	16960	0
623	20240321	103500	27733120	16960	16960	16960	16960	0
624	20240321	103400	27733120	16960	16960	16960	16960	0
625	20240321	103300	27733120	16960	16960	16960	16960	103
626	20240321	103200	25986240	16960	16960	16960	16960	0
627	20240321	103100	25986240	16960	16960	16960	16960	0
628	20240321	103000	25986240	16960	16960	16960	16960	0
629	20240321	102900	25986240	16960	16950	16960	16950	12
630	20240321	102800	25782820	16930	16930	16930	16930	12
631	20240321	102700	25579660	16930	16930	16930	16930	0
632	20240321	102600	25579660	16930	16940	16940	16930	38
633	20240321	102500	24936210	16930	16930	16930	16930	5
634	20240321	102400	24851560	16940	16940	16940	16940	12
635	20240321	102300	24648280	16950	16950	16950	16950	0
636	20240321	102200	24648280	16950	16950	16950	16950	23
637	20240321	102100	24258430	16960	16960	16960	16960	11
638	20240321	102000	24071870	16960	16960	16960	16960	0
639	20240321	101900	24071870	16960	16960	16960	16960	0
640	20240321	101800	24071870	16960	16960	16960	16960	12
641	20240321	101700	23868350	16950	16950	16950	16950	0
642	20240321	101600	23868350	16950	16950	16950	16950	0
643	20240321	101500	23868350	16950	16950	16950	16950	0
644	20240321	101400	23868350	16950	16950	16950	16950	0
645	20240321	101300	23868350	16950	16950	16950	16950	16
646	20240321	101200	23597150	16950	16950	16950	16950	0
647	20240321	101100	23597150	16950	16950	16950	16950	11
648	20240321	101000	23410700	16950	16950	16950	16950	0
649	20240321	100900	23410700	16950	16950	16950	16950	5
650	20240321	100800	23325950	16950	16950	16950	16950	20
651	20240321	100700	22986950	16960	16960	16960	16960	0
652	20240321	100600	22986950	16960	16960	16960	16960	0
653	20240321	100500	22986950	16960	16960	16960	16960	11
654	20240321	100400	22800390	16960	16960	16960	16960	30
655	20240321	100300	22291590	16960	16960	16960	16960	12
656	20240321	100200	22088070	16950	16950	16950	16950	0
657	20240321	100100	22088070	16950	16950	16950	16950	0
658	20240321	100000	22088070	16950	16950	16950	16950	3
659	20240321	095900	22037220	16950	16950	16950	16950	0
660	20240321	095800	22037220	16950	16950	16950	16950	11
661	20240321	095700	21850770	16950	16950	16950	16950	0
662	20240321	095600	21850770	16950	16950	16950	16950	6
663	20240321	095500	21749070	16950	16950	16950	16950	12
664	20240321	095400	21545670	16940	16940	16940	16940	10
665	20240321	095300	21376270	16950	16940	16950	16940	20
666	20240321	095200	21037370	16930	16930	16930	16930	0
667	20240321	095100	21037370	16930	16930	16930	16930	0
668	20240321	095000	21037370	16930	16930	16930	16930	2
669	20240321	094900	21003510	16930	16930	16930	16930	0
670	20240321	094800	21003510	16930	16930	16930	16930	18
671	20240321	094700	20698770	16910	16910	16910	16910	0
672	20240321	094600	20698770	16910	16910	16910	16910	30
673	20240321	094500	20191470	16910	16920	16920	16910	65
674	20240321	094400	19092200	16910	16910	16910	16910	0
675	20240321	094300	19092200	16910	16940	16940	16910	190
676	20240321	094200	15878090	16950	16950	16950	16950	0
677	20240321	094100	15878090	16950	16950	16950	16950	2
678	20240321	094000	15844190	16950	16950	16960	16950	35
679	20240321	093900	15250810	16960	16960	16960	16960	0
680	20240321	093800	15250810	16960	16960	16960	16960	11
681	20240321	093700	15064250	16960	16960	16960	16960	0
682	20240321	093600	15064250	16960	16960	16960	16960	0
683	20240321	093500	15064250	16960	16960	16960	16960	21
684	20240321	093400	14708090	16960	16960	16960	16960	0
685	20240321	093300	14708090	16960	16960	16960	16960	12
686	20240321	093200	14504570	16960	16960	16960	16960	0
687	20240321	093100	14504570	16960	16960	16960	16960	0
688	20240321	093000	14504570	16960	16960	16960	16960	12
689	20240321	092900	14301050	16960	16960	16960	16960	0
690	20240321	092800	14301050	16960	16960	16960	16960	11
691	20240321	092700	14114490	16960	16960	16960	16960	0
692	20240321	092600	14114490	16960	16960	16960	16960	0
693	20240321	092500	14114490	16960	16960	16960	16960	12
694	20240321	092400	13910970	16950	16960	16960	16950	2
695	20240321	092300	13877060	16960	16960	16960	16960	0
696	20240321	092200	13877060	16960	16970	16970	16960	11
697	20240321	092100	13690410	16980	16980	16980	16980	0
698	20240321	092000	13690410	16980	16980	16980	16980	12
699	20240321	091900	13486650	16980	16980	16980	16980	0
700	20240321	091800	13486650	16980	16980	16980	16980	1
701	20240321	091700	13469670	16970	16970	16970	16970	2
702	20240321	091600	13435730	16970	16970	16970	16970	15
703	20240321	091500	13181180	16970	16970	16970	16970	12
704	20240321	091400	12977540	16920	16920	16920	16920	0
705	20240321	091300	12977540	16920	16950	16950	16920	110
706	20240321	091200	11115380	16990	16990	16990	16980	111
707	20240321	091100	9229690	16990	16990	16990	16990	0
708	20240321	091000	9229690	16990	16990	16990	16990	30
709	20240321	090900	8719990	16990	16930	16990	16930	120
710	20240321	090800	6684830	16930	16930	16930	16930	11
711	20240321	090700	6498600	16950	16950	16950	16950	64
712	20240321	090600	5413800	16990	16930	16990	16920	71
713	20240321	090500	4211960	16920	16920	16920	16920	20
714	20240321	090400	3873560	16920	16920	16920	16920	0
715	20240321	090300	3873560	16920	17000	17000	16920	28
716	20240321	090200	3397640	17000	17010	17010	17000	145
717	20240321	090100	932520	17010	17000	17010	17000	25
718	20240321	090000	507390	17000	16910	17000	16910	30