KissMeData/036420/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	191800	950344320	13930	13930	13930	13930	1559
3	20240322	191700	950344320	13930	13930	13930	13930	0
4	20240322	191600	950344320	13930	13930	13930	13930	0
5	20240322	191500	950344320	13930	13930	13930	13930	0
6	20240322	191400	950344320	13930	13930	13930	13930	0
7	20240322	191300	950344320	13930	13930	13930	13930	0
8	20240322	191200	950344320	13930	13930	13930	13930	0
9	20240322	191100	950344320	13930	13930	13930	13930	0
10	20240322	191000	950344320	13930	13930	13930	13930	0
11	20240322	190900	950344320	13930	13930	13930	13930	0
12	20240322	190800	950344320	13930	13930	13930	13930	0
13	20240322	190700	950344320	13930	13930	13930	13930	0
14	20240322	190600	950344320	13930	13930	13930	13930	0
15	20240322	190500	950344320	13930	13930	13930	13930	0
16	20240322	190400	950344320	13930	13930	13930	13930	0
17	20240322	190300	950344320	13930	13930	13930	13930	0
18	20240322	190200	950344320	13930	13930	13930	13930	0
19	20240322	190100	950344320	13930	13930	13930	13930	0
20	20240322	190000	950344320	13930	13930	13930	13930	0
21	20240322	185900	950344320	13930	13930	13930	13930	0
22	20240322	185800	950344320	13930	13930	13930	13930	0
23	20240322	185700	950344320	13930	13930	13930	13930	0
24	20240322	185600	950344320	13930	13930	13930	13930	0
25	20240322	185500	950344320	13930	13930	13930	13930	0
26	20240322	185400	950344320	13930	13930	13930	13930	0
27	20240322	185300	950344320	13930	13930	13930	13930	0
28	20240322	185200	950344320	13930	13930	13930	13930	0
29	20240322	185100	950344320	13930	13930	13930	13930	0
30	20240322	185000	950344320	13930	13930	13930	13930	0
31	20240322	184900	950344320	13930	13930	13930	13930	0
32	20240322	184800	950344320	13930	13930	13930	13930	1559
33	20240322	184700	950344320	13930	13930	13930	13930	0
34	20240322	184600	950344320	13930	13930	13930	13930	0
35	20240322	184500	950344320	13930	13930	13930	13930	0
36	20240322	184400	950344320	13930	13930	13930	13930	0
37	20240322	184300	950344320	13930	13930	13930	13930	0
38	20240322	184200	950344320	13930	13930	13930	13930	0
39	20240322	184100	950344320	13930	13930	13930	13930	0
40	20240322	184000	950344320	13930	13930	13930	13930	0
41	20240322	183900	950344320	13930	13930	13930	13930	0
42	20240322	183800	950344320	13930	13930	13930	13930	0
43	20240322	183700	950344320	13930	13930	13930	13930	0
44	20240322	183600	950344320	13930	13930	13930	13930	0
45	20240322	183500	950344320	13930	13930	13930	13930	0
46	20240322	183400	950344320	13930	13930	13930	13930	0
47	20240322	183300	950344320	13930	13930	13930	13930	0
48	20240322	183200	950344320	13930	13930	13930	13930	0
49	20240322	183100	950344320	13930	13930	13930	13930	0
50	20240322	183000	950344320	13930	13930	13930	13930	0
51	20240322	182900	950344320	13930	13930	13930	13930	0
52	20240322	182800	950344320	13930	13930	13930	13930	0
53	20240322	182700	950344320	13930	13930	13930	13930	0
54	20240322	182600	950344320	13930	13930	13930	13930	0
55	20240322	182500	950344320	13930	13930	13930	13930	0
56	20240322	182400	950344320	13930	13930	13930	13930	0
57	20240322	182300	950344320	13930	13930	13930	13930	0
58	20240322	182200	950344320	13930	13930	13930	13930	0
59	20240322	182100	950344320	13930	13930	13930	13930	0
60	20240322	182000	950344320	13930	13930	13930	13930	0
61	20240322	181900	950344320	13930	13930	13930	13930	0
62	20240322	181800	950344320	13930	13930	13930	13930	1559
63	20240322	181700	950344320	13930	13930	13930	13930	0
64	20240322	181600	950344320	13930	13930	13930	13930	0
65	20240322	181500	950344320	13930	13930	13930	13930	0
66	20240322	181400	950344320	13930	13930	13930	13930	0
67	20240322	181300	950344320	13930	13930	13930	13930	0
68	20240322	181200	950344320	13930	13930	13930	13930	0
69	20240322	181100	950344320	13930	13930	13930	13930	0
70	20240322	181000	950344320	13930	13930	13930	13930	0
71	20240322	180900	950344320	13930	13930	13930	13930	0
72	20240322	180800	950344320	13930	13930	13930	13930	0
73	20240322	180700	950344320	13930	13930	13930	13930	0
74	20240322	180600	950344320	13930	13930	13930	13930	0
75	20240322	180500	950344320	13930	13930	13930	13930	0
76	20240322	180400	950344320	13930	13930	13930	13930	0
77	20240322	180300	950344320	13930	13930	13930	13930	0
78	20240322	180200	950344320	13930	13930	13930	13930	0
79	20240322	180100	950344320	13930	13930	13930	13930	0
80	20240322	180000	950344320	13930	13930	13930	13930	0
81	20240322	175900	950344320	13930	13930	13930	13930	0
82	20240322	175800	950344320	13930	13930	13930	13930	0
83	20240322	175700	950344320	13930	13930	13930	13930	0
84	20240322	175600	950344320	13930	13930	13930	13930	0
85	20240322	175500	950344320	13930	13930	13930	13930	0
86	20240322	175400	950344320	13930	13930	13930	13930	0
87	20240322	175300	950344320	13930	13930	13930	13930	0
88	20240322	175200	950344320	13930	13930	13930	13930	0
89	20240322	175100	950344320	13930	13930	13930	13930	0
90	20240322	175000	950344320	13930	13930	13930	13930	0
91	20240322	174900	950344320	13930	13930	13930	13930	0
92	20240322	174800	950344320	13930	13930	13930	13930	1559
93	20240322	174700	950344320	13930	13930	13930	13930	0
94	20240322	174600	950344320	13930	13930	13930	13930	0
95	20240322	174500	950344320	13930	13930	13930	13930	0
96	20240322	174400	950344320	13930	13930	13930	13930	0
97	20240322	174300	950344320	13930	13930	13930	13930	0
98	20240322	174200	950344320	13930	13930	13930	13930	0
99	20240322	174100	950344320	13930	13930	13930	13930	0
100	20240322	174000	950344320	13930	13930	13930	13930	0
101	20240322	173900	950344320	13930	13930	13930	13930	0
102	20240322	173800	950344320	13930	13930	13930	13930	0
103	20240322	173700	950344320	13930	13930	13930	13930	0
104	20240322	173600	950344320	13930	13930	13930	13930	0
105	20240322	173500	950344320	13930	13930	13930	13930	0
106	20240322	173400	950344320	13930	13930	13930	13930	0
107	20240322	173300	950344320	13930	13930	13930	13930	0
108	20240322	173200	950344320	13930	13930	13930	13930	0
109	20240322	173100	950344320	13930	13930	13930	13930	0
110	20240322	173000	950344320	13930	13930	13930	13930	0
111	20240322	172900	950344320	13930	13930	13930	13930	0
112	20240322	172800	950344320	13930	13930	13930	13930	0
113	20240322	172700	950344320	13930	13930	13930	13930	0
114	20240322	172600	950344320	13930	13930	13930	13930	0
115	20240322	172500	950344320	13930	13930	13930	13930	0
116	20240322	172400	950344320	13930	13930	13930	13930	0
117	20240322	172300	950344320	13930	13930	13930	13930	0
118	20240322	172200	950344320	13930	13930	13930	13930	0
119	20240322	172100	950344320	13930	13930	13930	13930	0
120	20240322	172000	950344320	13930	13930	13930	13930	0
121	20240322	171900	950344320	13930	13930	13930	13930	0
122	20240322	171800	950344320	13930	13930	13930	13930	1559
123	20240322	171700	950344320	13930	13930	13930	13930	0
124	20240322	171600	950344320	13930	13930	13930	13930	0
125	20240322	171500	950344320	13930	13930	13930	13930	0
126	20240322	171400	950344320	13930	13930	13930	13930	0
127	20240322	171300	950344320	13930	13930	13930	13930	0
128	20240322	171200	950344320	13930	13930	13930	13930	0
129	20240322	171100	950344320	13930	13930	13930	13930	0
130	20240322	171000	950344320	13930	13930	13930	13930	0
131	20240322	170900	950344320	13930	13930	13930	13930	0
132	20240322	170800	950344320	13930	13930	13930	13930	0
133	20240322	170700	950344320	13930	13930	13930	13930	0
134	20240322	170600	950344320	13930	13930	13930	13930	0
135	20240322	170500	950344320	13930	13930	13930	13930	0
136	20240322	170400	950344320	13930	13930	13930	13930	0
137	20240322	170300	950344320	13930	13930	13930	13930	0
138	20240322	170200	950344320	13930	13930	13930	13930	0
139	20240322	170100	950344320	13930	13930	13930	13930	0
140	20240322	170000	950344320	13930	13930	13930	13930	0
141	20240322	165900	950344320	13930	13930	13930	13930	0
142	20240322	165800	950344320	13930	13930	13930	13930	0
143	20240322	165700	950344320	13930	13930	13930	13930	0
144	20240322	165600	950344320	13930	13930	13930	13930	0
145	20240322	165500	950344320	13930	13930	13930	13930	0
146	20240322	165400	950344320	13930	13930	13930	13930	0
147	20240322	165300	950344320	13930	13930	13930	13930	0
148	20240322	165200	950344320	13930	13930	13930	13930	0
149	20240322	165100	950344320	13930	13930	13930	13930	0
150	20240322	165000	950344320	13930	13930	13930	13930	0
151	20240322	164900	950344320	13930	13930	13930	13930	0
152	20240322	164800	950344320	13930	13930	13930	13930	1559
153	20240322	164700	950344320	13930	13930	13930	13930	0
154	20240322	164600	950344320	13930	13930	13930	13930	0
155	20240322	164500	950344320	13930	13930	13930	13930	0
156	20240322	164400	950344320	13930	13930	13930	13930	0
157	20240322	164300	950344320	13930	13930	13930	13930	0
158	20240322	164200	950344320	13930	13930	13930	13930	0
159	20240322	164100	950344320	13930	13930	13930	13930	0
160	20240322	164000	950344320	13930	13930	13930	13930	0
161	20240322	163900	950344320	13930	13930	13930	13930	0
162	20240322	163800	950344320	13930	13930	13930	13930	0
163	20240322	163700	950344320	13930	13930	13930	13930	0
164	20240322	163600	950344320	13930	13930	13930	13930	0
165	20240322	163500	950344320	13930	13930	13930	13930	0
166	20240322	163400	950344320	13930	13930	13930	13930	0
167	20240322	163300	950344320	13930	13930	13930	13930	0
168	20240322	163200	950344320	13930	13930	13930	13930	0
169	20240322	163100	950344320	13930	13930	13930	13930	0
170	20240322	163000	950344320	13930	13930	13930	13930	0
171	20240322	162900	950344320	13930	13930	13930	13930	0
172	20240322	162800	950344320	13930	13930	13930	13930	0
173	20240322	162700	950344320	13930	13930	13930	13930	0
174	20240322	162600	950344320	13930	13930	13930	13930	0
175	20240322	162500	950344320	13930	13930	13930	13930	0
176	20240322	162400	950344320	13930	13930	13930	13930	0
177	20240322	162300	950344320	13930	13930	13930	13930	0
178	20240322	162200	950344320	13930	13930	13930	13930	0
179	20240322	162100	950344320	13930	13930	13930	13930	0
180	20240322	162000	950344320	13930	13930	13930	13930	0
181	20240322	161900	950344320	13930	13930	13930	13930	0
182	20240322	161800	950344320	13930	13930	13930	13930	1559
183	20240322	161700	950344320	13930	13930	13930	13930	0
184	20240322	161600	950344320	13930	13930	13930	13930	0
185	20240322	161500	950344320	13930	13930	13930	13930	0
186	20240322	161400	950344320	13930	13930	13930	13930	0
187	20240322	161300	950344320	13930	13930	13930	13930	0
188	20240322	161200	950344320	13930	13930	13930	13930	0
189	20240322	161100	950344320	13930	13930	13930	13930	0
190	20240322	161000	950344320	13930	13930	13930	13930	0
191	20240322	160900	950344320	13930	13930	13930	13930	0
192	20240322	160800	950344320	13930	13930	13930	13930	0
193	20240322	160700	950344320	13930	13930	13930	13930	0
194	20240322	160600	950344320	13930	13930	13930	13930	0
195	20240322	160500	950344320	13930	13930	13930	13930	0
196	20240322	160400	950344320	13930	13930	13930	13930	0
197	20240322	160300	950344320	13930	13930	13930	13930	0
198	20240322	160200	950344320	13930	13930	13930	13930	0
199	20240322	160100	950344320	13930	13930	13930	13930	0
200	20240322	160000	950344320	13930	13930	13930	13930	0
201	20240322	155900	950344320	13930	13930	13930	13930	0
202	20240322	155800	950344320	13930	13930	13930	13930	0
203	20240322	155700	950344320	13930	13930	13930	13930	0
204	20240322	155600	950344320	13930	13930	13930	13930	0
205	20240322	155500	950344320	13930	13930	13930	13930	0
206	20240322	155400	950344320	13930	13930	13930	13930	0
207	20240322	155300	950344320	13930	13930	13930	13930	0
208	20240322	155200	950344320	13930	13930	13930	13930	0
209	20240322	155100	950344320	13930	13930	13930	13930	0
210	20240322	155000	950344320	13930	13930	13930	13930	0
211	20240322	154900	950344320	13930	13930	13930	13930	0
212	20240322	154800	950344320	13930	13930	13930	13930	1559
213	20240322	154700	950344320	13930	13930	13930	13930	0
214	20240322	154600	950344320	13930	13930	13930	13930	0
215	20240322	154500	950344320	13930	13930	13930	13930	0
216	20240322	154400	950344320	13930	13930	13930	13930	0
217	20240322	154300	950344320	13930	13930	13930	13930	0
218	20240322	154200	950344320	13930	13930	13930	13930	0
219	20240322	154100	950344320	13930	13930	13930	13930	0
220	20240322	154000	950344320	13930	13930	13930	13930	0
221	20240322	153900	950344320	13930	13930	13930	13930	0
222	20240322	153800	950344320	13930	13930	13930	13930	0
223	20240322	153700	950344320	13930	13930	13930	13930	0
224	20240322	153600	950344320	13930	13930	13930	13930	0
225	20240322	153500	950344320	13930	13930	13930	13930	0
226	20240322	153400	950344320	13930	13930	13930	13930	0
227	20240322	153300	950344320	13930	13930	13930	13930	0
228	20240322	153200	950344320	13930	13930	13930	13930	0
229	20240322	153100	950344320	13930	13930	13930	13930	0
230	20240322	153000	950344320	13930	13930	13930	13930	1559
231	20240322	152900	928627450	13930	13930	13930	13930	0
232	20240322	152800	928627450	13930	13930	13930	13930	0
233	20240322	152700	928627450	13930	13930	13930	13930	0
234	20240322	152600	928627450	13930	13930	13930	13930	0
235	20240322	152500	928627450	13930	13930	13930	13930	0
236	20240322	152400	928627450	13930	13930	13930	13930	0
237	20240322	152300	928627450	13930	13930	13930	13930	0
238	20240322	152200	928627450	13930	13930	13930	13930	0
239	20240322	152100	928627450	13930	13930	13930	13930	0
240	20240322	152000	928627450	13930	13930	13930	13930	0
241	20240322	151900	928627450	13930	13940	13970	13930	98
242	20240322	151800	927260770	13940	13960	13970	13940	579
243	20240322	151700	919176630	13970	13970	13970	13970	34
244	20240322	151600	918701650	14010	13980	14010	13980	261
245	20240322	151500	915048920	14000	13980	14000	13980	119
246	20240322	151400	913384120	13980	13990	13990	13980	71
247	20240322	151300	912391330	13990	13960	13990	13960	124
248	20240322	151200	910659160	13960	13950	13960	13950	239
249	20240322	151100	907324200	13950	13950	13950	13940	216
250	20240322	151000	904311080	13950	13940	13950	13940	96
251	20240322	150900	902971900	13940	13950	13950	13940	63
252	20240322	150800	902093480	13950	13950	13950	13950	107
253	20240322	150700	900600830	13960	13970	13970	13950	356
254	20240322	150600	895631590	13970	13980	13980	13970	112
255	20240322	150500	894066040	13980	13980	13980	13980	115
256	20240322	150400	892458340	13980	14010	14010	13980	470
257	20240322	150300	885878250	14010	14010	14010	14010	91
258	20240322	150200	884603340	14010	14010	14010	14010	124
259	20240322	150100	882866100	14010	14000	14010	14000	95
260	20240322	150000	881535190	14010	13990	14010	13990	351
261	20240322	145900	876619950	13990	13990	13990	13990	170
262	20240322	145800	874241650	14000	14000	14000	13990	261
263	20240322	145700	870587660	14000	13990	14000	13990	163
264	20240322	145600	868306690	13980	13980	13980	13980	167
265	20240322	145500	865972030	13980	13980	13980	13980	363
266	20240322	145400	860897290	13980	13980	13980	13980	153
267	20240322	145300	858758350	13980	13990	13990	13980	51
268	20240322	145200	858045360	13960	13960	13970	13960	736
269	20240322	145100	847767310	13960	13970	13970	13960	153
270	20240322	145000	845629990	13980	13960	13980	13960	440
271	20240322	144900	839484450	13980	13980	13990	13960	461
272	20240322	144800	833044340	13980	13990	13990	13980	275
273	20240322	144700	829198000	14010	14000	14010	14000	58
274	20240322	144600	828385990	13970	14020	14020	13970	501
275	20240322	144500	821375550	14010	14030	14030	14010	281
276	20240322	144400	817435510	14020	14030	14030	14020	603
277	20240322	144300	808977940	14030	14040	14040	14030	144
278	20240322	144200	806956970	14040	14040	14040	14040	146
279	20240322	144100	804907130	14040	14030	14040	14030	420
280	20240322	144000	799010910	14030	14040	14040	14030	592
281	20240322	143900	790704240	14040	14040	14040	14040	232
282	20240322	143800	787446960	14050	14040	14050	14040	124
283	20240322	143700	785705460	14040	14030	14040	14030	301
284	20240322	143600	781480860	14040	14050	14050	14040	190
285	20240322	143500	778812140	14040	14050	14050	14030	486
286	20240322	143400	771989470	14050	14060	14060	14050	600
287	20240322	143300	763557890	14070	14060	14070	14060	180
288	20240322	143200	761027080	14060	14060	14060	14060	162
289	20240322	143100	758749360	14060	14060	14060	14050	351
290	20240322	143000	753814940	14050	14070	14070	14050	663
291	20240322	142900	744494240	14060	14090	14090	14060	574
292	20240322	142800	736417330	14090	14090	14090	14080	191
293	20240322	142700	733726200	14090	14080	14090	14080	267
294	20240322	142600	729965180	14080	14090	14090	14080	236
295	20240322	142500	726640690	14090	14060	14090	14060	342
296	20240322	142400	721827180	14080	14070	14080	14070	459
297	20240322	142300	715367050	14080	14090	14090	14070	395
298	20240322	142200	709804950	14090	14090	14090	14080	1244
299	20240322	142100	692277100	14080	14080	14100	14080	2005
300	20240322	142000	664039010	14070	14080	14080	14070	406
301	20240322	141900	658322560	14070	14080	14080	14070	343
302	20240322	141800	653493260	14090	14070	14090	14060	308
303	20240322	141700	649156180	14070	14070	14080	14070	341
304	20240322	141600	644357260	14080	14090	14090	14080	117
305	20240322	141500	642709470	14100	14050	14100	14050	1538
306	20240322	141400	621052440	14060	14030	14060	14030	1989
307	20240322	141300	593108480	14030	14020	14030	14020	308
308	20240322	141200	588788620	14020	14000	14020	13990	1347
309	20240322	141100	569925300	14000	13990	14000	13990	456
310	20240322	141000	563545850	13990	13990	13990	13990	180
311	20240322	140900	561027650	13990	13980	13990	13980	523
312	20240322	140800	553714300	13980	13980	13990	13980	198
313	20240322	140700	550944700	13990	13980	13990	13980	166
314	20240322	140600	548622400	13980	13980	13990	13980	195
315	20240322	140500	545895730	13980	13980	13990	13980	261
316	20240322	140400	542246450	13980	13980	13980	13970	261
317	20240322	140300	538597700	13980	13960	13980	13960	338
318	20240322	140200	533877980	13950	13940	13960	13940	119
319	20240322	140100	532217710	13940	13960	13960	13940	220
320	20240322	140000	529147480	13960	13940	13960	13940	271
321	20240322	135900	525366730	13940	13910	13940	13910	439
322	20240322	135800	519250670	13870	13860	13910	13860	3029
323	20240322	135700	477183980	13860	13860	13870	13860	169
324	20240322	135600	474839970	13860	13860	13860	13860	266
325	20240322	135500	471153210	13860	13860	13860	13860	280
326	20240322	135400	467272410	13850	13850	13850	13850	151
327	20240322	135300	465181060	13850	13850	13850	13840	283
328	20240322	135200	461261710	13860	13850	13860	13850	62
329	20240322	135100	460402440	13840	13840	13840	13840	209
330	20240322	135000	457509880	13840	13840	13850	13840	183
331	20240322	134900	454975590	13850	13850	13850	13850	205
332	20240322	134800	452136340	13850	13850	13870	13850	263
333	20240322	134700	448492960	13860	13860	13860	13860	59
334	20240322	134600	447675220	13870	13880	13880	13830	287
335	20240322	134500	443701720	13870	13870	13870	13870	577
336	20240322	134400	435698730	13880	13880	13880	13880	62
337	20240322	134300	434838170	13870	13860	13870	13860	1426
338	20240322	134200	415067860	13850	13850	13850	13850	162
339	20240322	134100	412824160	13850	13850	13860	13850	194
340	20240322	134000	410136540	13860	13860	13860	13860	92
341	20240322	133900	408861420	13860	13850	13860	13850	76
342	20240322	133800	407808190	13860	13860	13860	13860	92
343	20240322	133700	406533070	13860	13850	13860	13850	97
344	20240322	133600	405188670	13840	13840	13840	13840	87
345	20240322	133500	403984590	13840	13860	13860	13840	128
346	20240322	133400	402210810	13860	13850	13860	13850	92
347	20240322	133300	400935790	13860	13860	13860	13860	254
348	20240322	133200	397415350	13850	13860	13860	13840	115
349	20240322	133100	395822520	13860	13870	13870	13850	224
350	20240322	133000	392717600	13860	13870	13870	13860	117
351	20240322	132900	391095370	13870	13860	13870	13860	571
352	20240322	132800	383176620	13860	13860	13860	13860	91
353	20240322	132700	381915360	13860	13860	13860	13840	182
354	20240322	132600	379393240	13860	13860	13860	13860	31
355	20240322	132500	378963580	13850	13860	13860	13810	201
356	20240322	132400	376182770	13870	13850	13870	13850	762
357	20240322	132300	365624010	13850	13830	13850	13830	246
358	20240322	132200	362219170	13840	13820	13840	13820	177
359	20240322	132100	359770490	13820	13820	13830	13820	732
360	20240322	132000	349653770	13820	13820	13820	13820	104
361	20240322	131900	348216490	13820	13830	13830	13820	108
362	20240322	131800	346723400	13830	13830	13830	13830	41
363	20240322	131700	346156370	13830	13830	13830	13830	12
364	20240322	131600	345990410	13840	13840	13840	13840	253
365	20240322	131500	342488890	13840	13840	13840	13840	570
366	20240322	131400	334600090	13850	13840	13850	13840	100
367	20240322	131300	333215440	13850	13840	13850	13840	223
368	20240322	131200	330129100	13820	13760	13820	13760	1729
369	20240322	131100	306285920	13760	13760	13760	13760	27
370	20240322	131000	305914400	13760	13750	13760	13750	82
371	20240322	130900	304786620	13750	13760	13760	13750	78
372	20240322	130800	303713540	13760	13760	13760	13760	51
373	20240322	130700	303011780	13760	13770	13770	13760	53
374	20240322	130600	302282030	13770	13760	13770	13760	43
375	20240322	130500	301689950	13760	13760	13760	13760	49
376	20240322	130400	301015710	13760	13760	13760	13760	100
377	20240322	130300	299639710	13740	13740	13740	13740	0
378	20240322	130200	299639710	13740	13740	13740	13740	341
379	20240322	130100	294954370	13740	13760	13760	13740	297
380	20240322	130000	290873550	13770	13770	13770	13770	44
381	20240322	125900	290267670	13770	13710	13770	13710	29
382	20240322	125800	289868940	13710	13770	13770	13710	64
383	20240322	125700	288988560	13770	13770	13780	13770	345
384	20240322	125600	284236930	13770	13720	13770	13720	1328
385	20240322	125500	265974730	13720	13710	13720	13710	37
386	20240322	125400	265467420	13700	13700	13700	13700	0
387	20240322	125300	265467420	13700	13680	13700	13610	869
388	20240322	125200	253586580	13690	13690	13690	13690	60
389	20240322	125100	252765180	13690	13680	13700	13680	68
390	20240322	125000	251834550	13680	13690	13690	13680	40
391	20240322	124900	251287250	13690	13690	13690	13690	37
392	20240322	124800	250780720	13680	13690	13690	13680	90
393	20240322	124700	249549000	13680	13690	13690	13680	58
394	20240322	124600	248755480	13690	13690	13690	13690	43
395	20240322	124500	248166810	13690	13690	13690	13690	1
396	20240322	124400	248153120	13690	13690	13690	13680	90
397	20240322	124300	246921320	13680	13720	13720	13680	44
398	20240322	124200	246319240	13680	13720	13720	13680	191
399	20240322	124100	243702680	13690	13690	13690	13690	32
400	20240322	124000	243264600	13740	13740	13740	13690	134
401	20240322	123900	241428790	13700	13710	13710	13700	61
402	20240322	123800	240593080	13700	13690	13700	13690	222
403	20240322	123700	237553140	13690	13690	13690	13690	0
404	20240322	123600	237553140	13690	13690	13690	13690	49
405	20240322	123500	236882330	13680	13680	13680	13680	49
406	20240322	123400	236212010	13660	13670	13670	13660	15
407	20240322	123300	236007100	13670	13700	13700	13670	77
408	20240322	123200	234953400	13700	13670	13700	13660	79
409	20240322	123100	233873660	13670	13670	13670	13670	0
410	20240322	123000	233873660	13670	13670	13670	13670	69
411	20240322	122900	232930430	13670	13730	13740	13670	153
412	20240322	122800	230837320	13690	13690	13730	13690	513
413	20240322	122700	223813790	13690	13700	13700	13690	43
414	20240322	122600	223224760	13690	13690	13690	13690	13
415	20240322	122500	223046790	13680	13740	13740	13670	142
416	20240322	122400	221104430	13740	13740	13740	13640	277
417	20240322	122300	217313360	13740	13720	13740	13720	131
418	20240322	122200	215513690	13700	13650	13700	13650	869
419	20240322	122100	203624410	13630	13640	13640	13630	66
420	20240322	122000	202724270	13640	13630	13640	13630	50
421	20240322	121900	202042280	13630	13620	13640	13620	24
422	20240322	121800	201715160	13620	13620	13620	13620	1
423	20240322	121700	201701540	13620	13640	13650	13620	72
424	20240322	121600	200718940	13650	13640	13650	13640	21
425	20240322	121500	200432490	13640	13640	13640	13640	5
426	20240322	121400	200364290	13630	13650	13650	13630	42
427	20240322	121300	199791510	13620	13650	13650	13620	43
428	20240322	121200	199205670	13660	13660	13660	13660	5
429	20240322	121100	199137370	13660	13610	13660	13610	113
430	20240322	121000	197596910	13640	13650	13650	13600	430
431	20240322	120900	191735670	13660	13650	13660	13650	41
432	20240322	120800	191175920	13630	13650	13650	13630	102
433	20240322	120700	189785620	13630	13650	13650	13630	32
434	20240322	120600	189349420	13620	13620	13640	13620	106
435	20240322	120500	187905360	13620	13600	13620	13600	58
436	20240322	120400	187116540	13600	13590	13600	13580	349
437	20240322	120300	182374030	13590	13570	13590	13570	40
438	20240322	120200	181830890	13470	13470	13470	13470	0
439	20240322	120100	181830890	13470	13470	13470	13470	0
440	20240322	120000	181830890	13470	13530	13530	13470	185
441	20240322	115900	179332500	13590	13590	13590	13590	24
442	20240322	115800	179006340	13590	13510	13590	13510	1840
443	20240322	115700	154070790	13510	13510	13510	13510	660
444	20240322	115600	145154190	13510	13500	13510	13500	42
445	20240322	115500	144586780	13500	13500	13500	13500	1
446	20240322	115400	144573280	13520	13520	13520	13520	29
447	20240322	115300	144181200	13490	13520	13520	13480	84
448	20240322	115200	143047030	13520	13520	13520	13520	1
449	20240322	115100	143033510	13510	13510	13510	13510	36
450	20240322	115000	142547150	13480	13480	13480	13480	402
451	20240322	114900	137128190	13480	13480	13480	13480	10
452	20240322	114800	136993390	13470	13470	13470	13470	0
453	20240322	114700	136993390	13470	13470	13470	13470	0
454	20240322	114600	136993390	13470	13470	13470	13470	100
455	20240322	114500	135646390	13480	13480	13480	13480	38
456	20240322	114400	135134150	13480	13480	13480	13480	0
457	20240322	114300	135134150	13480	13480	13480	13480	35
458	20240322	114200	134662350	13480	13480	13480	13480	0
459	20240322	114100	134662350	13480	13480	13480	13480	5
460	20240322	114000	134594950	13470	13470	13470	13470	0
461	20240322	113900	134594950	13470	13470	13470	13470	2
462	20240322	113800	134568010	13480	13480	13480	13480	0
463	20240322	113700	134568010	13480	13480	13480	13480	0
464	20240322	113600	134568010	13480	13480	13480	13480	0
465	20240322	113500	134568010	13480	13450	13480	13450	61
466	20240322	113400	133747420	13450	13450	13450	13450	0
467	20240322	113300	133747420	13450	13450	13450	13450	5
468	20240322	113200	133680170	13460	13460	13460	13460	2
469	20240322	113100	133653250	13460	13460	13460	13460	0
470	20240322	113000	133653250	13460	13460	13460	13460	0
471	20240322	112900	133653250	13460	13460	13460	13460	0
472	20240322	112800	133653250	13460	13460	13460	13460	0
473	20240322	112700	133653250	13460	13450	13460	13450	138
474	20240322	112600	131796270	13460	13460	13460	13460	1
475	20240322	112500	131782810	13430	13430	13430	13430	0
476	20240322	112400	131782810	13430	13430	13430	13430	189
477	20240322	112300	129244540	13430	13430	13430	13430	0
478	20240322	112200	129244540	13430	13430	13430	13430	0
479	20240322	112100	129244540	13430	13430	13430	13430	300
480	20240322	112000	125215540	13430	13440	13440	13430	5
481	20240322	111900	125148360	13470	13470	13470	13470	0
482	20240322	111800	125148360	13470	13470	13470	13470	3
483	20240322	111700	125107950	13470	13430	13470	13430	5
484	20240322	111600	125040760	13440	13440	13440	13440	211
485	20240322	111500	122204920	13440	13460	13460	13440	171
486	20240322	111400	119906000	13470	13470	13470	13470	0
487	20240322	111300	119906000	13470	13470	13470	13470	385
488	20240322	111200	114720050	13470	13470	13470	13470	61
489	20240322	111100	113898380	13470	13470	13470	13470	0
490	20240322	111000	113898380	13470	13480	13480	13470	301
491	20240322	110900	109840910	13480	13480	13480	13480	0
492	20240322	110800	109840910	13480	13480	13480	13480	53
493	20240322	110700	109126470	13480	13480	13480	13480	0
494	20240322	110600	109126470	13480	13480	13480	13480	0
495	20240322	110500	109126470	13480	13480	13480	13480	0
496	20240322	110400	109126470	13480	13480	13480	13480	0
497	20240322	110300	109126470	13480	13480	13480	13480	0
498	20240322	110200	109126470	13480	13480	13480	13480	10
499	20240322	110100	108991670	13480	13480	13480	13480	8
500	20240322	110000	108883830	13470	13470	13470	13470	0
501	20240322	105900	108883830	13470	13470	13470	13470	124
502	20240322	105800	107213550	13470	13470	13470	13470	5
503	20240322	105700	107146200	13460	13460	13460	13460	0
504	20240322	105600	107146200	13460	13460	13460	13460	0
505	20240322	105500	107146200	13460	13460	13460	13460	29
506	20240322	105400	106755860	13480	13480	13480	13480	0
507	20240322	105300	106755860	13480	13480	13480	13480	0
508	20240322	105200	106755860	13480	13460	13480	13460	4
509	20240322	105100	106702000	13460	13460	13460	13460	1
510	20240322	105000	106688540	13480	13480	13480	13480	0
511	20240322	104900	106688540	13480	13480	13480	13480	0
512	20240322	104800	106688540	13480	13480	13480	13480	1
513	20240322	104700	106675060	13480	13480	13480	13480	0
514	20240322	104600	106675060	13480	13450	13480	13450	68
515	20240322	104500	105760430	13480	13480	13480	13480	0
516	20240322	104400	105760430	13480	13480	13480	13480	3
517	20240322	104300	105719990	13460	13460	13460	13460	0
518	20240322	104200	105719990	13460	13460	13460	13460	0
519	20240322	104100	105719990	13460	13460	13460	13460	7
520	20240322	104000	105625770	13480	13480	13480	13480	10
521	20240322	103900	105490970	13480	13500	13500	13480	111
522	20240322	103800	103993510	13510	13510	13510	13510	178
523	20240322	103700	101588730	13510	13510	13510	13510	24
524	20240322	103600	101264490	13510	13510	13510	13510	11
525	20240322	103500	101115880	13510	13510	13510	13510	2
526	20240322	103400	101088860	13510	13510	13510	13510	1
527	20240322	103300	101075350	13510	13510	13510	13510	1
528	20240322	103200	101061840	13510	13510	13510	13510	3
529	20240322	103100	101021310	13510	13510	13510	13510	40
530	20240322	103000	100480910	13510	13510	13510	13510	7
531	20240322	102900	100386340	13510	13510	13510	13510	0
532	20240322	102800	100386340	13510	13510	13510	13510	200
533	20240322	102700	97684340	13510	13510	13510	13510	5
534	20240322	102600	97616790	13540	13520	13540	13520	22
535	20240322	102500	97319190	13510	13520	13520	13510	28
536	20240322	102400	96940640	13520	13500	13520	13500	100
537	20240322	102300	95590240	13520	13520	13520	13520	1
538	20240322	102200	95576720	13500	13490	13500	13480	42
539	20240322	102100	95009780	13490	13480	13490	13480	441
540	20240322	102000	89064990	13470	13470	13470	13470	119
541	20240322	101900	87462060	13470	13470	13470	13470	0
542	20240322	101800	87462060	13470	13480	13480	13470	103
543	20240322	101700	86074620	13480	13470	13480	13470	203
544	20240322	101600	83339210	13470	13470	13470	13470	2
545	20240322	101500	83312270	13470	13470	13470	13470	0
546	20240322	101400	83312270	13470	13470	13470	13470	0
547	20240322	101300	83312270	13470	13470	13470	13470	0
548	20240322	101200	83312270	13470	13470	13470	13470	20
549	20240322	101100	83042870	13470	13450	13470	13450	48
550	20240322	101000	82397250	13440	13440	13440	13440	31
551	20240322	100900	81980610	13470	13470	13470	13470	10
552	20240322	100800	81845910	13470	13440	13470	13440	480
553	20240322	100700	75394610	13440	13440	13440	13440	13
554	20240322	100600	75219890	13440	13440	13440	13430	12
555	20240322	100500	75058710	13430	13430	13430	13430	75
556	20240322	100400	74051460	13440	13440	13440	13440	0
557	20240322	100300	74051460	13440	13440	13440	13440	0
558	20240322	100200	74051460	13440	13440	13440	13440	1
559	20240322	100100	74038020	13440	13430	13440	13430	337
560	20240322	100000	69512090	13430	13440	13440	13430	108
561	20240322	095900	68061640	13440	13440	13440	13440	94
562	20240322	095800	66798280	13450	13450	13450	13450	1
563	20240322	095700	66784830	13450	13450	13450	13450	7
564	20240322	095600	66690680	13440	13460	13460	13440	206
565	20240322	095500	63919890	13470	13470	13470	13470	1
566	20240322	095400	63906420	13460	13460	13460	13460	2
567	20240322	095300	63879500	13470	13470	13470	13470	2
568	20240322	095200	63852560	13470	13470	13470	13470	0
569	20240322	095100	63852560	13470	13470	13470	13470	2
570	20240322	095000	63825620	13470	13470	13470	13470	12
571	20240322	094900	63663980	13470	13470	13470	13470	1
572	20240322	094800	63650510	13450	13440	13450	13440	283
573	20240322	094700	59844190	13450	13450	13450	13450	11
574	20240322	094600	59696240	13450	13450	13450	13450	97
575	20240322	094500	58391590	13450	13450	13450	13450	110
576	20240322	094400	56912090	13440	13440	13440	13440	1
577	20240322	094300	56898650	13450	13450	13450	13430	25
578	20240322	094200	56562500	13450	13440	13450	13440	11
579	20240322	094100	56414650	13450	13450	13450	13450	5
580	20240322	094000	56347400	13450	13440	13450	13430	21
581	20240322	093900	56065250	13450	13450	13450	13450	0
582	20240322	093800	56065250	13450	13450	13450	13450	4
583	20240322	093700	56011450	13450	13450	13450	13450	66
584	20240322	093600	55123750	13450	13450	13450	13450	4
585	20240322	093500	55069950	13370	13390	13390	13370	5
586	20240322	093400	55003050	13450	13450	13450	13450	0
587	20240322	093300	55003050	13450	13430	13450	13430	90
588	20240322	093200	53793450	13370	13370	13370	13370	8
589	20240322	093100	53686490	13370	13370	13370	13370	0
590	20240322	093000	53686490	13370	13370	13370	13370	30
591	20240322	092900	53285390	13360	13360	13360	13360	12
592	20240322	092800	53125070	13360	13360	13360	13360	22
593	20240322	092700	52831150	13360	13360	13360	13360	310
594	20240322	092600	48689550	13340	13350	13350	13340	325
595	20240322	092500	44352580	13350	13370	13370	13350	156
596	20240322	092400	42268800	13370	13370	13370	13370	11
597	20240322	092300	42121730	13370	13370	13370	13370	64
598	20240322	092200	41266050	13380	13390	13390	13380	106
599	20240322	092100	39846760	13390	13410	13410	13360	43
600	20240322	092000	39270960	13360	13360	13360	13360	20
601	20240322	091900	39003760	13360	13360	13360	13360	0
602	20240322	091800	39003760	13360	13360	13360	13360	332
603	20240322	091700	34568240	13360	13360	13360	13360	53
604	20240322	091600	33860160	13360	13360	13360	13360	15
605	20240322	091500	33659760	13430	13430	13430	13430	21
606	20240322	091400	33377730	13350	13350	13350	13350	0
607	20240322	091300	33377730	13350	13350	13360	13350	63
608	20240322	091200	32536580	13350	13360	13360	13350	43
609	20240322	091100	31962200	13360	13360	13360	13360	59
610	20240322	091000	31173960	13360	13390	13390	13360	289
611	20240322	090900	27312710	13400	13440	13440	13400	156
612	20240322	090800	25220310	13400	13400	13400	13400	309
613	20240322	090700	21079710	13400	13440	13440	13400	311
614	20240322	090600	16906270	13440	13440	13440	13430	42
615	20240322	090500	16342160	13430	13430	13430	13430	39
616	20240322	090400	15818390	13440	13430	13440	13430	135
617	20240322	090300	14005220	13400	13350	13400	13350	544
618	20240322	090200	6741970	13350	13400	13400	13350	206
619	20240322	090100	3991820	13340	13350	13350	13340	141
620	20240322	090000	2109850	13400	13350	13400	13350	158