KissMeData/077970/min/candle-20240319.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240319	194900	351663480	13650	13650	13650	13650	595
3	20240319	194800	351663480	13650	13650	13650	13650	0
4	20240319	194700	351663480	13650	13650	13650	13650	0
5	20240319	194600	351663480	13650	13650	13650	13650	0
6	20240319	194500	351663480	13650	13650	13650	13650	0
7	20240319	194400	351663480	13650	13650	13650	13650	0
8	20240319	194300	351663480	13650	13650	13650	13650	0
9	20240319	194200	351663480	13650	13650	13650	13650	0
10	20240319	194100	351663480	13650	13650	13650	13650	0
11	20240319	194000	351663480	13650	13650	13650	13650	0
12	20240319	193900	351663480	13650	13650	13650	13650	0
13	20240319	193800	351663480	13650	13650	13650	13650	0
14	20240319	193700	351663480	13650	13650	13650	13650	0
15	20240319	193600	351663480	13650	13650	13650	13650	0
16	20240319	193500	351663480	13650	13650	13650	13650	0
17	20240319	193400	351663480	13650	13650	13650	13650	0
18	20240319	193300	351663480	13650	13650	13650	13650	0
19	20240319	193200	351663480	13650	13650	13650	13650	0
20	20240319	193100	351663480	13650	13650	13650	13650	0
21	20240319	193000	351663480	13650	13650	13650	13650	0
22	20240319	192900	351663480	13650	13650	13650	13650	0
23	20240319	192800	351663480	13650	13650	13650	13650	0
24	20240319	192700	351663480	13650	13650	13650	13650	0
25	20240319	192600	351663480	13650	13650	13650	13650	0
26	20240319	192500	351663480	13650	13650	13650	13650	0
27	20240319	192400	351663480	13650	13650	13650	13650	0
28	20240319	192300	351663480	13650	13650	13650	13650	0
29	20240319	192200	351663480	13650	13650	13650	13650	0
30	20240319	192100	351663480	13650	13650	13650	13650	0
31	20240319	192000	351663480	13650	13650	13650	13650	0
32	20240319	191900	351663480	13650	13650	13650	13650	595
33	20240319	191800	351663480	13650	13650	13650	13650	0
34	20240319	191700	351663480	13650	13650	13650	13650	0
35	20240319	191600	351663480	13650	13650	13650	13650	0
36	20240319	191500	351663480	13650	13650	13650	13650	0
37	20240319	191400	351663480	13650	13650	13650	13650	0
38	20240319	191300	351663480	13650	13650	13650	13650	0
39	20240319	191200	351663480	13650	13650	13650	13650	0
40	20240319	191100	351663480	13650	13650	13650	13650	0
41	20240319	191000	351663480	13650	13650	13650	13650	0
42	20240319	190900	351663480	13650	13650	13650	13650	0
43	20240319	190800	351663480	13650	13650	13650	13650	0
44	20240319	190700	351663480	13650	13650	13650	13650	0
45	20240319	190600	351663480	13650	13650	13650	13650	0
46	20240319	190500	351663480	13650	13650	13650	13650	0
47	20240319	190400	351663480	13650	13650	13650	13650	0
48	20240319	190300	351663480	13650	13650	13650	13650	0
49	20240319	190200	351663480	13650	13650	13650	13650	0
50	20240319	190100	351663480	13650	13650	13650	13650	0
51	20240319	190000	351663480	13650	13650	13650	13650	0
52	20240319	185900	351663480	13650	13650	13650	13650	0
53	20240319	185800	351663480	13650	13650	13650	13650	0
54	20240319	185700	351663480	13650	13650	13650	13650	0
55	20240319	185600	351663480	13650	13650	13650	13650	0
56	20240319	185500	351663480	13650	13650	13650	13650	0
57	20240319	185400	351663480	13650	13650	13650	13650	0
58	20240319	185300	351663480	13650	13650	13650	13650	0
59	20240319	185200	351663480	13650	13650	13650	13650	0
60	20240319	185100	351663480	13650	13650	13650	13650	0
61	20240319	185000	351663480	13650	13650	13650	13650	0
62	20240319	184900	351663480	13650	13650	13650	13650	595
63	20240319	184800	351663480	13650	13650	13650	13650	0
64	20240319	184700	351663480	13650	13650	13650	13650	0
65	20240319	184600	351663480	13650	13650	13650	13650	0
66	20240319	184500	351663480	13650	13650	13650	13650	0
67	20240319	184400	351663480	13650	13650	13650	13650	0
68	20240319	184300	351663480	13650	13650	13650	13650	0
69	20240319	184200	351663480	13650	13650	13650	13650	0
70	20240319	184100	351663480	13650	13650	13650	13650	0
71	20240319	184000	351663480	13650	13650	13650	13650	0
72	20240319	183900	351663480	13650	13650	13650	13650	0
73	20240319	183800	351663480	13650	13650	13650	13650	0
74	20240319	183700	351663480	13650	13650	13650	13650	0
75	20240319	183600	351663480	13650	13650	13650	13650	0
76	20240319	183500	351663480	13650	13650	13650	13650	0
77	20240319	183400	351663480	13650	13650	13650	13650	0
78	20240319	183300	351663480	13650	13650	13650	13650	0
79	20240319	183200	351663480	13650	13650	13650	13650	0
80	20240319	183100	351663480	13650	13650	13650	13650	0
81	20240319	183000	351663480	13650	13650	13650	13650	0
82	20240319	182900	351663480	13650	13650	13650	13650	0
83	20240319	182800	351663480	13650	13650	13650	13650	0
84	20240319	182700	351663480	13650	13650	13650	13650	0
85	20240319	182600	351663480	13650	13650	13650	13650	0
86	20240319	182500	351663480	13650	13650	13650	13650	0
87	20240319	182400	351663480	13650	13650	13650	13650	0
88	20240319	182300	351663480	13650	13650	13650	13650	0
89	20240319	182200	351663480	13650	13650	13650	13650	0
90	20240319	182100	351663480	13650	13650	13650	13650	0
91	20240319	182000	351663480	13650	13650	13650	13650	0
92	20240319	181900	351663480	13650	13650	13650	13650	595
93	20240319	181800	351663480	13650	13650	13650	13650	0
94	20240319	181700	351663480	13650	13650	13650	13650	0
95	20240319	181600	351663480	13650	13650	13650	13650	0
96	20240319	181500	351663480	13650	13650	13650	13650	0
97	20240319	181400	351663480	13650	13650	13650	13650	0
98	20240319	181300	351663480	13650	13650	13650	13650	0
99	20240319	181200	351663480	13650	13650	13650	13650	0
100	20240319	181100	351663480	13650	13650	13650	13650	0
101	20240319	181000	351663480	13650	13650	13650	13650	0
102	20240319	180900	351663480	13650	13650	13650	13650	0
103	20240319	180800	351663480	13650	13650	13650	13650	0
104	20240319	180700	351663480	13650	13650	13650	13650	0
105	20240319	180600	351663480	13650	13650	13650	13650	0
106	20240319	180500	351663480	13650	13650	13650	13650	0
107	20240319	180400	351663480	13650	13650	13650	13650	0
108	20240319	180300	351663480	13650	13650	13650	13650	0
109	20240319	180200	351663480	13650	13650	13650	13650	0
110	20240319	180100	351663480	13650	13650	13650	13650	0
111	20240319	180000	351663480	13650	13650	13650	13650	0
112	20240319	175900	351663480	13650	13650	13650	13650	0
113	20240319	175800	351663480	13650	13650	13650	13650	0
114	20240319	175700	351663480	13650	13650	13650	13650	0
115	20240319	175600	351663480	13650	13650	13650	13650	0
116	20240319	175500	351663480	13650	13650	13650	13650	0
117	20240319	175400	351663480	13650	13650	13650	13650	0
118	20240319	175300	351663480	13650	13650	13650	13650	0
119	20240319	175200	351663480	13650	13650	13650	13650	0
120	20240319	175100	351663480	13650	13650	13650	13650	0
121	20240319	175000	351663480	13650	13650	13650	13650	0
122	20240319	174900	351663480	13650	13650	13650	13650	595
123	20240319	174800	351663480	13650	13650	13650	13650	0
124	20240319	174700	351663480	13650	13650	13650	13650	0
125	20240319	174600	351663480	13650	13650	13650	13650	0
126	20240319	174500	351663480	13650	13650	13650	13650	0
127	20240319	174400	351663480	13650	13650	13650	13650	0
128	20240319	174300	351663480	13650	13650	13650	13650	0
129	20240319	174200	351663480	13650	13650	13650	13650	0
130	20240319	174100	351663480	13650	13650	13650	13650	0
131	20240319	174000	351663480	13650	13650	13650	13650	0
132	20240319	173900	351663480	13650	13650	13650	13650	0
133	20240319	173800	351663480	13650	13650	13650	13650	0
134	20240319	173700	351663480	13650	13650	13650	13650	0
135	20240319	173600	351663480	13650	13650	13650	13650	0
136	20240319	173500	351663480	13650	13650	13650	13650	0
137	20240319	173400	351663480	13650	13650	13650	13650	0
138	20240319	173300	351663480	13650	13650	13650	13650	0
139	20240319	173200	351663480	13650	13650	13650	13650	0
140	20240319	173100	351663480	13650	13650	13650	13650	0
141	20240319	173000	351663480	13650	13650	13650	13650	0
142	20240319	172900	351663480	13650	13650	13650	13650	0
143	20240319	172800	351663480	13650	13650	13650	13650	0
144	20240319	172700	351663480	13650	13650	13650	13650	0
145	20240319	172600	351663480	13650	13650	13650	13650	0
146	20240319	172500	351663480	13650	13650	13650	13650	0
147	20240319	172400	351663480	13650	13650	13650	13650	0
148	20240319	172300	351663480	13650	13650	13650	13650	0
149	20240319	172200	351663480	13650	13650	13650	13650	0
150	20240319	172100	351663480	13650	13650	13650	13650	0
151	20240319	172000	351663480	13650	13650	13650	13650	0
152	20240319	171900	351663480	13650	13650	13650	13650	595
153	20240319	171800	351663480	13650	13650	13650	13650	0
154	20240319	171700	351663480	13650	13650	13650	13650	0
155	20240319	171600	351663480	13650	13650	13650	13650	0
156	20240319	171500	351663480	13650	13650	13650	13650	0
157	20240319	171400	351663480	13650	13650	13650	13650	0
158	20240319	171300	351663480	13650	13650	13650	13650	0
159	20240319	171200	351663480	13650	13650	13650	13650	0
160	20240319	171100	351663480	13650	13650	13650	13650	0
161	20240319	171000	351663480	13650	13650	13650	13650	0
162	20240319	170900	351663480	13650	13650	13650	13650	0
163	20240319	170800	351663480	13650	13650	13650	13650	0
164	20240319	170700	351663480	13650	13650	13650	13650	0
165	20240319	170600	351663480	13650	13650	13650	13650	0
166	20240319	170500	351663480	13650	13650	13650	13650	0
167	20240319	170400	351663480	13650	13650	13650	13650	0
168	20240319	170300	351663480	13650	13650	13650	13650	0
169	20240319	170200	351663480	13650	13650	13650	13650	0
170	20240319	170100	351663480	13650	13650	13650	13650	0
171	20240319	170000	351663480	13650	13650	13650	13650	0
172	20240319	165900	351663480	13650	13650	13650	13650	0
173	20240319	165800	351663480	13650	13650	13650	13650	0
174	20240319	165700	351663480	13650	13650	13650	13650	0
175	20240319	165600	351663480	13650	13650	13650	13650	0
176	20240319	165500	351663480	13650	13650	13650	13650	0
177	20240319	165400	351663480	13650	13650	13650	13650	0
178	20240319	165300	351663480	13650	13650	13650	13650	0
179	20240319	165200	351663480	13650	13650	13650	13650	0
180	20240319	165100	351663480	13650	13650	13650	13650	0
181	20240319	165000	351663480	13650	13650	13650	13650	0
182	20240319	164900	351663480	13650	13650	13650	13650	595
183	20240319	164800	351663480	13650	13650	13650	13650	0
184	20240319	164700	351663480	13650	13650	13650	13650	0
185	20240319	164600	351663480	13650	13650	13650	13650	0
186	20240319	164500	351663480	13650	13650	13650	13650	0
187	20240319	164400	351663480	13650	13650	13650	13650	0
188	20240319	164300	351663480	13650	13650	13650	13650	0
189	20240319	164200	351663480	13650	13650	13650	13650	0
190	20240319	164100	351663480	13650	13650	13650	13650	0
191	20240319	164000	351663480	13650	13650	13650	13650	0
192	20240319	163900	351663480	13650	13650	13650	13650	0
193	20240319	163800	351663480	13650	13650	13650	13650	0
194	20240319	163700	351663480	13650	13650	13650	13650	0
195	20240319	163600	351663480	13650	13650	13650	13650	0
196	20240319	163500	351663480	13650	13650	13650	13650	0
197	20240319	163400	351663480	13650	13650	13650	13650	0
198	20240319	163300	351663480	13650	13650	13650	13650	0
199	20240319	163200	351663480	13650	13650	13650	13650	0
200	20240319	163100	351663480	13650	13650	13650	13650	0
201	20240319	163000	351663480	13650	13650	13650	13650	0
202	20240319	162900	351663480	13650	13650	13650	13650	0
203	20240319	162800	351663480	13650	13650	13650	13650	0
204	20240319	162700	351663480	13650	13650	13650	13650	0
205	20240319	162600	351663480	13650	13650	13650	13650	0
206	20240319	162500	351663480	13650	13650	13650	13650	0
207	20240319	162400	351663480	13650	13650	13650	13650	0
208	20240319	162300	351663480	13650	13650	13650	13650	0
209	20240319	162200	351663480	13650	13650	13650	13650	0
210	20240319	162100	351663480	13650	13650	13650	13650	0
211	20240319	162000	351663480	13650	13650	13650	13650	0
212	20240319	161900	351663480	13650	13650	13650	13650	595
213	20240319	161800	351663480	13650	13650	13650	13650	0
214	20240319	161700	351663480	13650	13650	13650	13650	0
215	20240319	161600	351663480	13650	13650	13650	13650	0
216	20240319	161500	351663480	13650	13650	13650	13650	0
217	20240319	161400	351663480	13650	13650	13650	13650	0
218	20240319	161300	351663480	13650	13650	13650	13650	0
219	20240319	161200	351663480	13650	13650	13650	13650	0
220	20240319	161100	351663480	13650	13650	13650	13650	0
221	20240319	161000	351663480	13650	13650	13650	13650	0
222	20240319	160900	351663480	13650	13650	13650	13650	0
223	20240319	160800	351663480	13650	13650	13650	13650	0
224	20240319	160700	351663480	13650	13650	13650	13650	0
225	20240319	160600	351663480	13650	13650	13650	13650	0
226	20240319	160500	351663480	13650	13650	13650	13650	0
227	20240319	160400	351663480	13650	13650	13650	13650	0
228	20240319	160300	351663480	13650	13650	13650	13650	0
229	20240319	160200	351663480	13650	13650	13650	13650	0
230	20240319	160100	351663480	13650	13650	13650	13650	0
231	20240319	160000	351663480	13650	13650	13650	13650	0
232	20240319	155900	351663480	13650	13650	13650	13650	0
233	20240319	155800	351663480	13650	13650	13650	13650	0
234	20240319	155700	351663480	13650	13650	13650	13650	0
235	20240319	155600	351663480	13650	13650	13650	13650	0
236	20240319	155500	351663480	13650	13650	13650	13650	0
237	20240319	155400	351663480	13650	13650	13650	13650	0
238	20240319	155300	351663480	13650	13650	13650	13650	0
239	20240319	155200	351663480	13650	13650	13650	13650	0
240	20240319	155100	351663480	13650	13650	13650	13650	0
241	20240319	155000	351663480	13650	13650	13650	13650	0
242	20240319	154900	351663480	13650	13650	13650	13650	595
243	20240319	154800	351663480	13650	13650	13650	13650	0
244	20240319	154700	351663480	13650	13650	13650	13650	0
245	20240319	154600	351663480	13650	13650	13650	13650	0
246	20240319	154500	351663480	13650	13650	13650	13650	0
247	20240319	154400	351663480	13650	13650	13650	13650	0
248	20240319	154300	351663480	13650	13650	13650	13650	0
249	20240319	154200	351663480	13650	13650	13650	13650	0
250	20240319	154100	351663480	13650	13650	13650	13650	0
251	20240319	154000	351663480	13650	13650	13650	13650	0
252	20240319	153900	351663480	13650	13650	13650	13650	0
253	20240319	153800	351663480	13650	13650	13650	13650	0
254	20240319	153700	351663480	13650	13650	13650	13650	0
255	20240319	153600	351663480	13650	13650	13650	13650	0
256	20240319	153500	351663480	13650	13650	13650	13650	0
257	20240319	153400	351663480	13650	13650	13650	13650	0
258	20240319	153300	351663480	13650	13650	13650	13650	0
259	20240319	153200	351663480	13650	13650	13650	13650	0
260	20240319	153100	351663480	13650	13650	13650	13650	0
261	20240319	153000	351663480	13650	13650	13650	13650	595
262	20240319	152900	343541730	13670	13670	13670	13670	0
263	20240319	152800	343541730	13670	13670	13670	13670	0
264	20240319	152700	343541730	13670	13670	13670	13670	0
265	20240319	152600	343541730	13670	13670	13670	13670	0
266	20240319	152500	343541730	13670	13670	13670	13670	0
267	20240319	152400	343541730	13670	13670	13670	13670	0
268	20240319	152300	343541730	13670	13670	13670	13670	0
269	20240319	152200	343541730	13670	13670	13670	13670	0
270	20240319	152100	343541730	13670	13670	13670	13670	0
271	20240319	152000	343541730	13670	13670	13670	13670	0
272	20240319	151900	343541730	13670	13670	13670	13670	41
273	20240319	151800	342981260	13670	13670	13670	13670	7
274	20240319	151700	342885570	13670	13670	13670	13670	0
275	20240319	151600	342885570	13670	13610	13670	13610	10
276	20240319	151500	342749190	13550	13550	13550	13550	130
277	20240319	151400	340987690	13540	13540	13540	13540	72
278	20240319	151300	340012810	13540	13550	13560	13540	244
279	20240319	151200	336706590	13550	13550	13550	13550	0
280	20240319	151100	336706590	13550	13550	13550	13550	0
281	20240319	151000	336706590	13550	13550	13550	13550	10
282	20240319	150900	336571090	13550	13550	13550	13550	77
283	20240319	150800	335527740	13550	13550	13550	13550	1
284	20240319	150700	335514190	13550	13550	13550	13550	0
285	20240319	150600	335514190	13550	13570	13570	13550	78
286	20240319	150500	334457270	13620	13620	13620	13620	0
287	20240319	150400	334457270	13620	13620	13620	13620	15
288	20240319	150300	334252970	13550	13570	13570	13550	77
289	20240319	150200	333209250	13670	13620	13670	13620	2
290	20240319	150100	333181960	13670	13620	13670	13620	200
291	20240319	150000	330448210	13570	13670	13670	13570	124
292	20240319	145900	328759580	13670	13670	13670	13670	26
293	20240319	145800	328404160	13670	13610	13670	13600	40
294	20240319	145700	327859850	13610	13670	13670	13600	55
295	20240319	145600	327110530	13620	13600	13620	13600	28
296	20240319	145500	326729310	13600	13590	13600	13590	35
297	20240319	145400	326253500	13600	13620	13620	13600	59
298	20240319	145300	325450390	13670	13670	13670	13670	15
299	20240319	145200	325245340	13620	13590	13620	13590	19
300	20240319	145100	324987050	13610	13620	13620	13590	62
301	20240319	145000	324143700	13620	13620	13620	13620	1
302	20240319	144900	324130080	13670	13660	13670	13660	146
303	20240319	144800	322135560	13590	13610	13610	13550	78
304	20240319	144700	321076010	13660	13660	13660	13660	16
305	20240319	144600	320857450	13610	13610	13610	13600	23
306	20240319	144500	320544430	13660	13650	13660	13600	125
307	20240319	144400	318841820	13650	13650	13650	13650	15
308	20240319	144300	318637070	13600	13600	13600	13600	1
309	20240319	144200	318623470	13540	13650	13660	13540	125
310	20240319	144100	316925590	13650	13650	13650	13650	16
311	20240319	144000	316707190	13610	13610	13610	13610	16
312	20240319	143900	316489430	13610	13550	13610	13540	95
313	20240319	143800	315201710	13650	13640	13650	13640	46
314	20240319	143700	314574110	13610	13610	13610	13610	16
315	20240319	143600	314356350	13610	13590	13610	13540	96
316	20240319	143500	313053800	13640	13640	13640	13640	16
317	20240319	143400	312835560	13640	13640	13640	13640	45
318	20240319	143300	312221760	13590	13560	13590	13550	81
319	20240319	143200	311123940	13590	13620	13620	13590	32
320	20240319	143100	310688580	13620	13590	13620	13550	59
321	20240319	143000	309885830	13550	13640	13640	13550	125
322	20240319	142900	308190730	13640	13640	13640	13640	16
323	20240319	142800	307972490	13610	13550	13610	13540	31
324	20240319	142700	307551580	13610	13590	13640	13540	113
325	20240319	142600	306016530	13590	13590	13640	13590	5
326	20240319	142500	305948530	13600	13600	13600	13600	15
327	20240319	142400	305744530	13600	13550	13600	13540	101
328	20240319	142300	304375670	13600	13600	13600	13600	16
329	20240319	142200	304158070	13600	13600	13600	13600	16
330	20240319	142100	303940470	13600	13550	13600	13540	96
331	20240319	142000	302639110	13600	13650	13650	13600	45
332	20240319	141900	302025610	13650	13650	13650	13650	16
333	20240319	141800	301807210	13650	13660	13660	13550	112
334	20240319	141700	300285450	13660	13660	13660	13660	16
335	20240319	141600	300066890	13650	13650	13650	13650	45
336	20240319	141500	299452640	13560	13670	13670	13560	97
337	20240319	141400	298134990	13670	13670	13670	13670	16
338	20240319	141300	297916270	13660	13660	13660	13660	46
339	20240319	141200	297287910	13640	13600	13650	13600	670
340	20240319	141100	288174190	13650	13650	13650	13650	16
341	20240319	141000	287955790	13650	13650	13650	13650	15
342	20240319	140900	287751040	13650	13600	13650	13600	127
343	20240319	140800	286021540	13650	13650	13650	13650	16
344	20240319	140700	285803140	13650	13650	13650	13650	16
345	20240319	140600	285584740	13650	13610	13660	13600	117
346	20240319	140500	283990790	13610	13610	13610	13610	33
347	20240319	140400	283541660	13610	13610	13610	13600	62
348	20240319	140300	282698050	13610	13600	13610	13600	94
349	20240319	140200	281419530	13660	13660	13660	13660	46
350	20240319	140100	280791170	13650	13650	13650	13650	315
351	20240319	140000	276491420	13650	13610	13650	13600	178
352	20240319	135900	274065670	13650	13650	13650	13650	46
353	20240319	135800	273437770	13650	13650	13650	13650	16
354	20240319	135700	273219370	13610	13600	13610	13600	83
355	20240319	135600	272090560	13660	13660	13660	13660	15
356	20240319	135500	271885660	13660	13610	13660	13610	62
357	20240319	135400	271039540	13560	13660	13660	13560	98
358	20240319	135300	269708910	13660	13660	13660	13660	216
359	20240319	135200	266758350	13660	13660	13660	13660	15
360	20240319	135100	266553450	13610	13560	13610	13560	128
361	20240319	135000	264815470	13660	13560	13660	13560	67
362	20240319	134900	263905350	13660	13660	13660	13660	16
363	20240319	134800	263686790	13660	13600	13660	13560	128
364	20240319	134700	261945510	13660	13660	13660	13660	15
365	20240319	134600	261740610	13660	13560	13660	13560	276
366	20240319	134500	257997730	13580	13610	13610	13580	41
367	20240319	134400	257440580	13610	13610	13610	13610	56
368	20240319	134300	256678420	13590	13560	13590	13560	37
369	20240319	134200	256176190	13570	13660	13660	13570	66
370	20240319	134100	255278590	13660	13660	13660	13660	46
371	20240319	134000	254650230	13610	13610	13610	13610	13
372	20240319	133900	254473300	13660	13570	13660	13560	99
373	20240319	133800	253129100	13570	13630	13660	13570	44
374	20240319	133700	252529110	13630	13570	13630	13560	39
375	20240319	133600	251998850	13600	13610	13610	13570	67
376	20240319	133500	251088580	13610	13610	13610	13610	1
377	20240319	133400	251074970	13670	13660	13670	13570	25
378	20240319	133300	250733840	13660	13660	13660	13570	161
379	20240319	133200	248542190	13660	13660	13660	13660	16
380	20240319	133100	248323630	13660	13660	13660	13610	40
381	20240319	133000	247777280	13630	13560	13630	13560	116
382	20240319	132900	246202180	13630	13630	13630	13630	17
383	20240319	132800	245970470	13600	13560	13600	13560	243
384	20240319	132700	242674510	13560	13610	13610	13560	109
385	20240319	132600	241194690	13610	13610	13610	13610	9
386	20240319	132500	241072200	13610	13610	13610	13610	1
387	20240319	132400	241058590	13570	13570	13570	13570	84
388	20240319	132300	239918710	13650	13650	13650	13650	30
389	20240319	132200	239509210	13640	13640	13640	13640	0
390	20240319	132100	239509210	13640	13580	13640	13570	119
391	20240319	132000	237891510	13640	13640	13640	13640	0
392	20240319	131900	237891510	13640	13590	13640	13590	31
393	20240319	131800	237468720	13590	13590	13590	13590	0
394	20240319	131700	237468720	13590	13600	13600	13590	84
395	20240319	131600	236326810	13650	13650	13650	13650	30
396	20240319	131500	235917310	13660	13660	13660	13660	0
397	20240319	131400	235917310	13660	13660	13660	13660	0
398	20240319	131300	235917310	13660	13660	13660	13660	0
399	20240319	131200	235917310	13660	13660	13660	13660	64
400	20240319	131100	235043070	13660	13660	13660	13660	0
401	20240319	131000	235043070	13660	13660	13660	13660	0
402	20240319	130900	235043070	13660	13660	13660	13660	3
403	20240319	130800	235002090	13660	13660	13660	13660	30
404	20240319	130700	234592290	13660	13660	13660	13660	0
405	20240319	130600	234592290	13660	13610	13660	13610	5
406	20240319	130500	234524140	13610	13610	13610	13610	13
407	20240319	130400	234347210	13610	13610	13610	13610	0
408	20240319	130300	234347210	13610	13610	13610	13610	0
409	20240319	130200	234347210	13610	13610	13610	13610	0
410	20240319	130100	234347210	13610	13610	13610	13610	30
411	20240319	130000	233938910	13610	13610	13610	13610	0
412	20240319	125900	233938910	13610	13610	13610	13610	0
413	20240319	125800	233938910	13610	13610	13610	13610	30
414	20240319	125700	233530610	13610	13610	13610	13610	16
415	20240319	125600	233312850	13610	13660	13660	13610	27
416	20240319	125500	232945330	13610	13610	13610	13610	2
417	20240319	125400	232918110	13610	13610	13610	13610	3
418	20240319	125300	232877280	13600	13600	13600	13600	50
419	20240319	125200	232197280	13610	13610	13610	13610	0
420	20240319	125100	232197280	13610	13610	13610	13610	0
421	20240319	125000	232197280	13610	13610	13610	13610	30
422	20240319	124900	231788980	13610	13610	13610	13610	0
423	20240319	124800	231788980	13610	13610	13610	13610	0
424	20240319	124700	231788980	13610	13650	13650	13610	35
425	20240319	124600	231311430	13680	13680	13680	13680	0
426	20240319	124500	231311430	13680	13670	13680	13670	19
427	20240319	124400	231051630	13620	13620	13620	13620	0
428	20240319	124300	231051630	13620	13620	13620	13620	11
429	20240319	124200	230901810	13620	13570	13620	13570	14
430	20240319	124100	230711580	13620	13620	13620	13620	0
431	20240319	124000	230711580	13620	13620	13620	13620	30
432	20240319	123900	230302980	13590	13590	13590	13590	29
433	20240319	123800	229908870	13610	13610	13610	13610	0
434	20240319	123700	229908870	13610	13610	13610	13610	0
435	20240319	123600	229908870	13610	13610	13680	13610	34
436	20240319	123500	229445910	13590	13590	13590	13590	0
437	20240319	123400	229445910	13590	13590	13590	13590	0
438	20240319	123300	229445910	13590	13590	13590	13590	0
439	20240319	123200	229445910	13590	13590	13590	13590	1
440	20240319	123100	229432320	13610	13610	13610	13610	0
441	20240319	123000	229432320	13610	13600	13610	13560	802
442	20240319	122900	218557030	13600	13600	13600	13600	28
443	20240319	122800	218176230	13600	13600	13600	13600	0
444	20240319	122700	218176230	13600	13600	13600	13560	12
445	20240319	122600	218013430	13560	13600	13600	13560	426
446	20240319	122500	212234670	13600	13670	13670	13580	1385
447	20240319	122400	193384690	13620	13620	13620	13620	0
448	20240319	122300	193384690	13620	13630	13630	13620	134
449	20240319	122200	191558340	13680	13680	13680	13680	30
450	20240319	122100	191147940	13640	13640	13640	13640	55
451	20240319	122000	190397740	13690	13690	13690	13690	0
452	20240319	121900	190397740	13690	13690	13690	13690	0
453	20240319	121800	190397740	13690	13640	13690	13640	174
454	20240319	121700	188022880	13650	13650	13650	13650	0
455	20240319	121600	188022880	13650	13670	13670	13650	553
456	20240319	121500	180465600	13670	13700	13700	13670	383
457	20240319	121400	175218860	13660	13660	13660	13660	0
458	20240319	121300	175218860	13660	13660	13660	13660	0
459	20240319	121200	175218860	13660	13660	13660	13660	0
460	20240319	121100	175218860	13660	13660	13660	13660	2
461	20240319	121000	175191540	13650	13650	13650	13650	0
462	20240319	120900	175191540	13650	13650	13650	13650	0
463	20240319	120800	175191540	13650	13650	13650	13650	0
464	20240319	120700	175191540	13650	13650	13650	13650	2
465	20240319	120600	175164240	13660	13660	13660	13660	0
466	20240319	120500	175164240	13660	13660	13660	13660	0
467	20240319	120400	175164240	13660	13690	13690	13660	39
468	20240319	120300	174630600	13660	13660	13660	13660	0
469	20240319	120200	174630600	13660	13660	13660	13660	1
470	20240319	120100	174616940	13660	13660	13660	13660	1
471	20240319	120000	174603280	13660	13680	13680	13660	31
472	20240319	115900	174179220	13660	13660	13660	13660	0
473	20240319	115800	174179220	13660	13660	13660	13660	1
474	20240319	115700	174165560	13660	13660	13660	13660	17
475	20240319	115600	173933340	13660	13660	13660	13660	19
476	20240319	115500	173673800	13660	13660	13660	13660	1
477	20240319	115400	173660140	13660	13660	13660	13660	1
478	20240319	115300	173646480	13660	13660	13660	13660	30
479	20240319	115200	173236680	13650	13650	13650	13650	0
480	20240319	115100	173236680	13650	13650	13650	13650	0
481	20240319	115000	173236680	13650	13650	13650	13650	0
482	20240319	114900	173236680	13650	13630	13650	13630	17
483	20240319	114800	173004730	13630	13630	13630	13630	5
484	20240319	114700	172936580	13630	13650	13650	13630	132
485	20240319	114600	171134860	13650	13650	13650	13650	2
486	20240319	114500	171107560	13630	13630	13630	13630	0
487	20240319	114400	171107560	13630	13630	13630	13630	1
488	20240319	114300	171093930	13630	13630	13630	13630	1
489	20240319	114200	171080300	13660	13650	13660	13650	38
490	20240319	114100	170561260	13630	13630	13630	13630	3
491	20240319	114000	170520370	13630	13630	13630	13630	3
492	20240319	113900	170479480	13630	13620	13630	13620	87
493	20240319	113800	169293740	13620	13620	13620	13620	10
494	20240319	113700	169157540	13620	13640	13640	13620	154
495	20240319	113600	167058530	13630	13650	13650	13630	132
496	20240319	113500	165256850	13650	13660	13660	13650	40
497	20240319	113400	164710460	13660	13660	13660	13660	1
498	20240319	113300	164696800	13650	13650	13650	13650	3
499	20240319	113200	164655850	13660	13660	13690	13660	39
500	20240319	113100	164122190	13660	13680	13680	13660	45
501	20240319	113000	163506610	13680	13680	13680	13680	0
502	20240319	112900	163506610	13680	13680	13680	13680	0
503	20240319	112800	163506610	13680	13680	13680	13680	1
504	20240319	112700	163492930	13680	13680	13680	13680	8
505	20240319	112600	163383490	13690	13690	13690	13690	15
506	20240319	112500	163178140	13690	13690	13690	13690	7
507	20240319	112400	163082310	13690	13690	13700	13680	177
508	20240319	112300	160657730	13690	13690	13690	13690	10
509	20240319	112200	160520830	13690	13690	13690	13690	8
510	20240319	112100	160411310	13690	13690	13700	13690	39
511	20240319	112000	159877100	13700	13680	13700	13680	50
512	20240319	111900	159192310	13680	13680	13680	13680	0
513	20240319	111800	159192310	13680	13680	13680	13680	2
514	20240319	111700	159164950	13680	13680	13680	13680	8
515	20240319	111600	159055510	13690	13690	13690	13690	0
516	20240319	111500	159055510	13690	13690	13690	13690	0
517	20240319	111400	159055510	13690	13690	13690	13690	30
518	20240319	111300	158644810	13660	13660	13660	13660	0
519	20240319	111200	158644810	13660	13660	13660	13660	1
520	20240319	111100	158631150	13660	13660	13660	13660	1
521	20240319	111000	158617490	13690	13690	13690	13690	30
522	20240319	110900	158206790	13650	13650	13650	13650	1
523	20240319	110800	158193140	13650	13650	13650	13650	3
524	20240319	110700	158152190	13650	13650	13650	13650	5
525	20240319	110600	158083940	13650	13660	13680	13650	158
526	20240319	110500	155922810	13680	13680	13680	13680	0
527	20240319	110400	155922810	13680	13680	13680	13680	0
528	20240319	110300	155922810	13680	13680	13680	13680	35
529	20240319	110200	155444010	13680	13680	13680	13680	0
530	20240319	110100	155444010	13680	13680	13680	13680	0
531	20240319	110000	155444010	13680	13680	13680	13680	1
532	20240319	105900	155430330	13620	13620	13620	13620	5
533	20240319	105800	155362230	13610	13610	13610	13610	1
534	20240319	105700	155348620	13610	13610	13610	13610	1
535	20240319	105600	155335010	13610	13630	13630	13610	31
536	20240319	105500	154912500	13610	13610	13610	13610	1
537	20240319	105400	154898890	13610	13610	13610	13610	6
538	20240319	105300	154817230	13630	13610	13630	13610	12
539	20240319	105200	154653850	13610	13610	13620	13610	157
540	20240319	105100	152516780	13610	13610	13610	13610	104
541	20240319	105000	151101340	13610	13630	13630	13610	3
542	20240319	104900	151060470	13620	13620	13620	13620	28
543	20240319	104800	150679110	13610	13610	13620	13610	17
544	20240319	104700	150447730	13610	13620	13620	13610	17
545	20240319	104600	150216250	13620	13620	13620	13620	3
546	20240319	104500	150175390	13610	13690	13690	13610	429
547	20240319	104400	144329390	13690	13690	13690	13690	1
548	20240319	104300	144315700	13740	13740	13740	13740	0
549	20240319	104200	144315700	13740	13680	13740	13680	25
550	20240319	104100	143972500	13690	13690	13690	13690	35
551	20240319	104000	143493350	13770	13770	13770	13770	0
552	20240319	103900	143493350	13770	13760	13770	13760	13
553	20240319	103800	143314460	13770	13620	13770	13620	34
554	20240319	103700	142847900	13620	13620	13620	13620	2
555	20240319	103600	142820660	13620	13620	13620	13620	31
556	20240319	103500	142398440	13620	13620	13620	13620	43
557	20240319	103400	141812780	13620	13630	13650	13620	110
558	20240319	103300	140312920	13630	13640	13640	13630	109
559	20240319	103200	138826200	13640	13640	13640	13640	2
560	20240319	103100	138798920	13640	13640	13650	13640	32
561	20240319	103000	138362140	13650	13650	13650	13650	40
562	20240319	102900	137816140	13650	13650	13650	13650	8
563	20240319	102800	137706940	13650	13670	13670	13650	195
564	20240319	102700	135041330	13670	13680	13680	13670	31
565	20240319	102600	134617260	13670	13670	13670	13670	6
566	20240319	102500	134535240	13670	13670	13670	13670	0
567	20240319	102400	134535240	13670	13670	13670	13670	0
568	20240319	102300	134535240	13670	13650	13670	13640	119
569	20240319	102200	132911100	13650	13690	13690	13650	609
570	20240319	102100	124591760	13690	13700	13700	13690	22
571	20240319	102000	124290390	13770	13760	13770	13710	109
572	20240319	101900	122789530	13780	13700	13780	13700	330
573	20240319	101800	118253170	13710	13700	13710	13700	11
574	20240319	101700	118102380	13710	13670	13710	13670	36
575	20240319	101600	117609010	13670	13700	13700	13670	68
576	20240319	101500	116678310	13670	13700	13700	13670	1214
577	20240319	101400	100047110	13700	13700	13700	13700	0
578	20240319	101300	100047110	13700	13700	13700	13700	31
579	20240319	101200	99622410	13650	13650	13650	13650	0
580	20240319	101100	99622410	13650	13650	13650	13650	0
581	20240319	101000	99622410	13650	13650	13650	13650	0
582	20240319	100900	99622410	13650	13650	13700	13650	218
583	20240319	100800	96643360	13650	13650	13650	13650	3
584	20240319	100700	96602410	13650	13650	13650	13650	0
585	20240319	100600	96602410	13650	13650	13650	13650	86
586	20240319	100500	95428510	13650	13700	13700	13640	36
587	20240319	100400	94937070	13650	13650	13650	13650	0
588	20240319	100300	94937070	13650	13660	13700	13650	46
589	20240319	100200	94309020	13710	13710	13710	13710	36
590	20240319	100100	93815460	13770	13620	13790	13620	1004
591	20240319	100000	79984880	13620	13620	13620	13620	1
592	20240319	095900	79971260	13640	13620	13640	13620	23
593	20240319	095800	79657660	13640	13590	13640	13590	49
594	20240319	095700	78990250	13590	13610	13630	13590	27
595	20240319	095600	78622790	13580	13580	13580	13580	0
596	20240319	095500	78622790	13580	13580	13580	13580	7
597	20240319	095400	78527730	13560	13560	13560	13560	100
598	20240319	095300	77171730	13560	13560	13560	13560	0
599	20240319	095200	77171730	13560	13560	13560	13560	10
600	20240319	095100	77036130	13620	13620	13620	13620	30
601	20240319	095000	76627530	13620	13600	13620	13600	131
602	20240319	094900	74843530	13620	13620	13620	13620	0
603	20240319	094800	74843530	13620	13610	13620	13610	70
604	20240319	094700	73890540	13560	13580	13580	13550	82
605	20240319	094600	72777270	13580	13580	13580	13580	1
606	20240319	094500	72763690	13580	13580	13580	13580	116
607	20240319	094400	71188410	13580	13580	13580	13580	30
608	20240319	094300	70781010	13580	13580	13580	13580	2
609	20240319	094200	70753850	13540	13540	13540	13540	10
610	20240319	094100	70618450	13580	13580	13580	13580	2
611	20240319	094000	70591290	13580	13580	13580	13540	52
612	20240319	093900	69885930	13580	13550	13580	13550	2
613	20240319	093800	69858800	13580	13580	13580	13580	2
614	20240319	093700	69831640	13580	13580	13580	13580	30
615	20240319	093600	69424240	13580	13580	13580	13580	3
616	20240319	093500	69383500	13540	13540	13540	13540	0
617	20240319	093400	69383500	13540	13540	13540	13540	0
618	20240319	093300	69383500	13540	13570	13570	13540	55
619	20240319	093200	68637300	13570	13560	13570	13560	55
620	20240319	093100	67891490	13580	13580	13580	13580	0
621	20240319	093000	67891490	13580	13630	13630	13580	31
622	20240319	092900	67469010	13640	13640	13640	13640	0
623	20240319	092800	67469010	13640	13640	13640	13640	2
624	20240319	092700	67441730	13560	13560	13560	13560	10
625	20240319	092600	67306130	13560	13630	13640	13560	378
626	20240319	092500	62177470	13640	13640	13640	13630	6
627	20240319	092400	62095640	13580	13580	13580	13580	100
628	20240319	092300	60737640	13580	13710	13710	13580	21
629	20240319	092200	60449860	13710	13640	13710	13640	96
630	20240319	092100	59135160	13650	13650	13650	13650	0
631	20240319	092000	59135160	13650	13510	13650	13510	1299
632	20240319	091900	41453790	13560	13500	13560	13500	89
633	20240319	091800	40249950	13500	13500	13500	13500	2
634	20240319	091700	40222950	13550	13550	13550	13550	94
635	20240319	091600	38949250	13500	13500	13500	13500	406
636	20240319	091500	33468250	13480	13490	13500	13480	22
637	20240319	091400	33171430	13450	13490	13490	13450	13
638	20240319	091300	32996380	13490	13500	13500	13490	402
639	20240319	091200	27573270	13500	13470	13500	13450	108
640	20240319	091100	26119070	13440	13440	13440	13440	1
641	20240319	091000	26105630	13440	13540	13540	13440	4
642	20240319	090900	26051670	13510	13460	13510	13420	130
643	20240319	090800	24305270	13510	13510	13510	13510	104
644	20240319	090700	22900230	13460	13460	13460	13460	48
645	20240319	090600	22254150	13460	13460	13460	13460	0
646	20240319	090500	22254150	13460	13460	13460	13460	31
647	20240319	090400	21836890	13410	13410	13410	13410	47
648	20240319	090300	21206620	13450	13460	13460	13450	116
649	20240319	090200	19646320	13460	13460	13460	13460	100
650	20240319	090100	18300320	13450	13450	13450	13450	2
651	20240319	090000	18273420	13450	13560	13560	13450	1350