KissMeData/143160/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	201900	321808300	19850	19850	19850	19850	123
3	20240322	201800	321808300	19850	19850	19850	19850	0
4	20240322	201700	321808300	19850	19850	19850	19850	0
5	20240322	201600	321808300	19850	19850	19850	19850	0
6	20240322	201500	321808300	19850	19850	19850	19850	0
7	20240322	201400	321808300	19850	19850	19850	19850	0
8	20240322	201300	321808300	19850	19850	19850	19850	0
9	20240322	201200	321808300	19850	19850	19850	19850	0
10	20240322	201100	321808300	19850	19850	19850	19850	0
11	20240322	201000	321808300	19850	19850	19850	19850	0
12	20240322	200900	321808300	19850	19850	19850	19850	0
13	20240322	200800	321808300	19850	19850	19850	19850	0
14	20240322	200700	321808300	19850	19850	19850	19850	0
15	20240322	200600	321808300	19850	19850	19850	19850	0
16	20240322	200500	321808300	19850	19850	19850	19850	0
17	20240322	200400	321808300	19850	19850	19850	19850	0
18	20240322	200300	321808300	19850	19850	19850	19850	0
19	20240322	200200	321808300	19850	19850	19850	19850	0
20	20240322	200100	321808300	19850	19850	19850	19850	0
21	20240322	200000	321808300	19850	19850	19850	19850	0
22	20240322	195900	321808300	19850	19850	19850	19850	0
23	20240322	195800	321808300	19850	19850	19850	19850	0
24	20240322	195700	321808300	19850	19850	19850	19850	0
25	20240322	195600	321808300	19850	19850	19850	19850	0
26	20240322	195500	321808300	19850	19850	19850	19850	0
27	20240322	195400	321808300	19850	19850	19850	19850	0
28	20240322	195300	321808300	19850	19850	19850	19850	0
29	20240322	195200	321808300	19850	19850	19850	19850	0
30	20240322	195100	321808300	19850	19850	19850	19850	0
31	20240322	195000	321808300	19850	19850	19850	19850	0
32	20240322	194900	321808300	19850	19850	19850	19850	123
33	20240322	194800	321808300	19850	19850	19850	19850	0
34	20240322	194700	321808300	19850	19850	19850	19850	0
35	20240322	194600	321808300	19850	19850	19850	19850	0
36	20240322	194500	321808300	19850	19850	19850	19850	0
37	20240322	194400	321808300	19850	19850	19850	19850	0
38	20240322	194300	321808300	19850	19850	19850	19850	0
39	20240322	194200	321808300	19850	19850	19850	19850	0
40	20240322	194100	321808300	19850	19850	19850	19850	0
41	20240322	194000	321808300	19850	19850	19850	19850	0
42	20240322	193900	321808300	19850	19850	19850	19850	0
43	20240322	193800	321808300	19850	19850	19850	19850	0
44	20240322	193700	321808300	19850	19850	19850	19850	0
45	20240322	193600	321808300	19850	19850	19850	19850	0
46	20240322	193500	321808300	19850	19850	19850	19850	0
47	20240322	193400	321808300	19850	19850	19850	19850	0
48	20240322	193300	321808300	19850	19850	19850	19850	0
49	20240322	193200	321808300	19850	19850	19850	19850	0
50	20240322	193100	321808300	19850	19850	19850	19850	0
51	20240322	193000	321808300	19850	19850	19850	19850	0
52	20240322	192900	321808300	19850	19850	19850	19850	0
53	20240322	192800	321808300	19850	19850	19850	19850	0
54	20240322	192700	321808300	19850	19850	19850	19850	0
55	20240322	192600	321808300	19850	19850	19850	19850	0
56	20240322	192500	321808300	19850	19850	19850	19850	0
57	20240322	192400	321808300	19850	19850	19850	19850	0
58	20240322	192300	321808300	19850	19850	19850	19850	0
59	20240322	192200	321808300	19850	19850	19850	19850	0
60	20240322	192100	321808300	19850	19850	19850	19850	0
61	20240322	192000	321808300	19850	19850	19850	19850	0
62	20240322	191900	321808300	19850	19850	19850	19850	123
63	20240322	191800	321808300	19850	19850	19850	19850	0
64	20240322	191700	321808300	19850	19850	19850	19850	0
65	20240322	191600	321808300	19850	19850	19850	19850	0
66	20240322	191500	321808300	19850	19850	19850	19850	0
67	20240322	191400	321808300	19850	19850	19850	19850	0
68	20240322	191300	321808300	19850	19850	19850	19850	0
69	20240322	191200	321808300	19850	19850	19850	19850	0
70	20240322	191100	321808300	19850	19850	19850	19850	0
71	20240322	191000	321808300	19850	19850	19850	19850	0
72	20240322	190900	321808300	19850	19850	19850	19850	0
73	20240322	190800	321808300	19850	19850	19850	19850	0
74	20240322	190700	321808300	19850	19850	19850	19850	0
75	20240322	190600	321808300	19850	19850	19850	19850	0
76	20240322	190500	321808300	19850	19850	19850	19850	0
77	20240322	190400	321808300	19850	19850	19850	19850	0
78	20240322	190300	321808300	19850	19850	19850	19850	0
79	20240322	190200	321808300	19850	19850	19850	19850	0
80	20240322	190100	321808300	19850	19850	19850	19850	0
81	20240322	190000	321808300	19850	19850	19850	19850	0
82	20240322	185900	321808300	19850	19850	19850	19850	0
83	20240322	185800	321808300	19850	19850	19850	19850	0
84	20240322	185700	321808300	19850	19850	19850	19850	0
85	20240322	185600	321808300	19850	19850	19850	19850	0
86	20240322	185500	321808300	19850	19850	19850	19850	0
87	20240322	185400	321808300	19850	19850	19850	19850	0
88	20240322	185300	321808300	19850	19850	19850	19850	0
89	20240322	185200	321808300	19850	19850	19850	19850	0
90	20240322	185100	321808300	19850	19850	19850	19850	0
91	20240322	185000	321808300	19850	19850	19850	19850	0
92	20240322	184900	321808300	19850	19850	19850	19850	123
93	20240322	184800	321808300	19850	19850	19850	19850	0
94	20240322	184700	321808300	19850	19850	19850	19850	0
95	20240322	184600	321808300	19850	19850	19850	19850	0
96	20240322	184500	321808300	19850	19850	19850	19850	0
97	20240322	184400	321808300	19850	19850	19850	19850	0
98	20240322	184300	321808300	19850	19850	19850	19850	0
99	20240322	184200	321808300	19850	19850	19850	19850	0
100	20240322	184100	321808300	19850	19850	19850	19850	0
101	20240322	184000	321808300	19850	19850	19850	19850	0
102	20240322	183900	321808300	19850	19850	19850	19850	0
103	20240322	183800	321808300	19850	19850	19850	19850	0
104	20240322	183700	321808300	19850	19850	19850	19850	0
105	20240322	183600	321808300	19850	19850	19850	19850	0
106	20240322	183500	321808300	19850	19850	19850	19850	0
107	20240322	183400	321808300	19850	19850	19850	19850	0
108	20240322	183300	321808300	19850	19850	19850	19850	0
109	20240322	183200	321808300	19850	19850	19850	19850	0
110	20240322	183100	321808300	19850	19850	19850	19850	0
111	20240322	183000	321808300	19850	19850	19850	19850	0
112	20240322	182900	321808300	19850	19850	19850	19850	0
113	20240322	182800	321808300	19850	19850	19850	19850	0
114	20240322	182700	321808300	19850	19850	19850	19850	0
115	20240322	182600	321808300	19850	19850	19850	19850	0
116	20240322	182500	321808300	19850	19850	19850	19850	0
117	20240322	182400	321808300	19850	19850	19850	19850	0
118	20240322	182300	321808300	19850	19850	19850	19850	0
119	20240322	182200	321808300	19850	19850	19850	19850	0
120	20240322	182100	321808300	19850	19850	19850	19850	0
121	20240322	182000	321808300	19850	19850	19850	19850	0
122	20240322	181900	321808300	19850	19850	19850	19850	123
123	20240322	181800	321808300	19850	19850	19850	19850	0
124	20240322	181700	321808300	19850	19850	19850	19850	0
125	20240322	181600	321808300	19850	19850	19850	19850	0
126	20240322	181500	321808300	19850	19850	19850	19850	0
127	20240322	181400	321808300	19850	19850	19850	19850	0
128	20240322	181300	321808300	19850	19850	19850	19850	0
129	20240322	181200	321808300	19850	19850	19850	19850	0
130	20240322	181100	321808300	19850	19850	19850	19850	0
131	20240322	181000	321808300	19850	19850	19850	19850	0
132	20240322	180900	321808300	19850	19850	19850	19850	0
133	20240322	180800	321808300	19850	19850	19850	19850	0
134	20240322	180700	321808300	19850	19850	19850	19850	0
135	20240322	180600	321808300	19850	19850	19850	19850	0
136	20240322	180500	321808300	19850	19850	19850	19850	0
137	20240322	180400	321808300	19850	19850	19850	19850	0
138	20240322	180300	321808300	19850	19850	19850	19850	0
139	20240322	180200	321808300	19850	19850	19850	19850	0
140	20240322	180100	321808300	19850	19850	19850	19850	0
141	20240322	180000	321808300	19850	19850	19850	19850	0
142	20240322	175900	321808300	19850	19850	19850	19850	0
143	20240322	175800	321808300	19850	19850	19850	19850	0
144	20240322	175700	321808300	19850	19850	19850	19850	0
145	20240322	175600	321808300	19850	19850	19850	19850	0
146	20240322	175500	321808300	19850	19850	19850	19850	0
147	20240322	175400	321808300	19850	19850	19850	19850	0
148	20240322	175300	321808300	19850	19850	19850	19850	0
149	20240322	175200	321808300	19850	19850	19850	19850	0
150	20240322	175100	321808300	19850	19850	19850	19850	0
151	20240322	175000	321808300	19850	19850	19850	19850	0
152	20240322	174900	321808300	19850	19850	19850	19850	123
153	20240322	174800	321808300	19850	19850	19850	19850	0
154	20240322	174700	321808300	19850	19850	19850	19850	0
155	20240322	174600	321808300	19850	19850	19850	19850	0
156	20240322	174500	321808300	19850	19850	19850	19850	0
157	20240322	174400	321808300	19850	19850	19850	19850	0
158	20240322	174300	321808300	19850	19850	19850	19850	0
159	20240322	174200	321808300	19850	19850	19850	19850	0
160	20240322	174100	321808300	19850	19850	19850	19850	0
161	20240322	174000	321808300	19850	19850	19850	19850	0
162	20240322	173900	321808300	19850	19850	19850	19850	0
163	20240322	173800	321808300	19850	19850	19850	19850	0
164	20240322	173700	321808300	19850	19850	19850	19850	0
165	20240322	173600	321808300	19850	19850	19850	19850	0
166	20240322	173500	321808300	19850	19850	19850	19850	0
167	20240322	173400	321808300	19850	19850	19850	19850	0
168	20240322	173300	321808300	19850	19850	19850	19850	0
169	20240322	173200	321808300	19850	19850	19850	19850	0
170	20240322	173100	321808300	19850	19850	19850	19850	0
171	20240322	173000	321808300	19850	19850	19850	19850	0
172	20240322	172900	321808300	19850	19850	19850	19850	0
173	20240322	172800	321808300	19850	19850	19850	19850	0
174	20240322	172700	321808300	19850	19850	19850	19850	0
175	20240322	172600	321808300	19850	19850	19850	19850	0
176	20240322	172500	321808300	19850	19850	19850	19850	0
177	20240322	172400	321808300	19850	19850	19850	19850	0
178	20240322	172300	321808300	19850	19850	19850	19850	0
179	20240322	172200	321808300	19850	19850	19850	19850	0
180	20240322	172100	321808300	19850	19850	19850	19850	0
181	20240322	172000	321808300	19850	19850	19850	19850	0
182	20240322	171900	321808300	19850	19850	19850	19850	123
183	20240322	171800	321808300	19850	19850	19850	19850	0
184	20240322	171700	321808300	19850	19850	19850	19850	0
185	20240322	171600	321808300	19850	19850	19850	19850	0
186	20240322	171500	321808300	19850	19850	19850	19850	0
187	20240322	171400	321808300	19850	19850	19850	19850	0
188	20240322	171300	321808300	19850	19850	19850	19850	0
189	20240322	171200	321808300	19850	19850	19850	19850	0
190	20240322	171100	321808300	19850	19850	19850	19850	0
191	20240322	171000	321808300	19850	19850	19850	19850	0
192	20240322	170900	321808300	19850	19850	19850	19850	0
193	20240322	170800	321808300	19850	19850	19850	19850	0
194	20240322	170700	321808300	19850	19850	19850	19850	0
195	20240322	170600	321808300	19850	19850	19850	19850	0
196	20240322	170500	321808300	19850	19850	19850	19850	0
197	20240322	170400	321808300	19850	19850	19850	19850	0
198	20240322	170300	321808300	19850	19850	19850	19850	0
199	20240322	170200	321808300	19850	19850	19850	19850	0
200	20240322	170100	321808300	19850	19850	19850	19850	0
201	20240322	170000	321808300	19850	19850	19850	19850	0
202	20240322	165900	321808300	19850	19850	19850	19850	0
203	20240322	165800	321808300	19850	19850	19850	19850	0
204	20240322	165700	321808300	19850	19850	19850	19850	0
205	20240322	165600	321808300	19850	19850	19850	19850	0
206	20240322	165500	321808300	19850	19850	19850	19850	0
207	20240322	165400	321808300	19850	19850	19850	19850	0
208	20240322	165300	321808300	19850	19850	19850	19850	0
209	20240322	165200	321808300	19850	19850	19850	19850	0
210	20240322	165100	321808300	19850	19850	19850	19850	0
211	20240322	165000	321808300	19850	19850	19850	19850	0
212	20240322	164900	321808300	19850	19850	19850	19850	123
213	20240322	164800	321808300	19850	19850	19850	19850	0
214	20240322	164700	321808300	19850	19850	19850	19850	0
215	20240322	164600	321808300	19850	19850	19850	19850	0
216	20240322	164500	321808300	19850	19850	19850	19850	0
217	20240322	164400	321808300	19850	19850	19850	19850	0
218	20240322	164300	321808300	19850	19850	19850	19850	0
219	20240322	164200	321808300	19850	19850	19850	19850	0
220	20240322	164100	321808300	19850	19850	19850	19850	0
221	20240322	164000	321808300	19850	19850	19850	19850	0
222	20240322	163900	321808300	19850	19850	19850	19850	0
223	20240322	163800	321808300	19850	19850	19850	19850	0
224	20240322	163700	321808300	19850	19850	19850	19850	0
225	20240322	163600	321808300	19850	19850	19850	19850	0
226	20240322	163500	321808300	19850	19850	19850	19850	0
227	20240322	163400	321808300	19850	19850	19850	19850	0
228	20240322	163300	321808300	19850	19850	19850	19850	0
229	20240322	163200	321808300	19850	19850	19850	19850	0
230	20240322	163100	321808300	19850	19850	19850	19850	0
231	20240322	163000	321808300	19850	19850	19850	19850	0
232	20240322	162900	321808300	19850	19850	19850	19850	0
233	20240322	162800	321808300	19850	19850	19850	19850	0
234	20240322	162700	321808300	19850	19850	19850	19850	0
235	20240322	162600	321808300	19850	19850	19850	19850	0
236	20240322	162500	321808300	19850	19850	19850	19850	0
237	20240322	162400	321808300	19850	19850	19850	19850	0
238	20240322	162300	321808300	19850	19850	19850	19850	0
239	20240322	162200	321808300	19850	19850	19850	19850	0
240	20240322	162100	321808300	19850	19850	19850	19850	0
241	20240322	162000	321808300	19850	19850	19850	19850	0
242	20240322	161900	321808300	19850	19850	19850	19850	123
243	20240322	161800	321808300	19850	19850	19850	19850	0
244	20240322	161700	321808300	19850	19850	19850	19850	0
245	20240322	161600	321808300	19850	19850	19850	19850	0
246	20240322	161500	321808300	19850	19850	19850	19850	0
247	20240322	161400	321808300	19850	19850	19850	19850	0
248	20240322	161300	321808300	19850	19850	19850	19850	0
249	20240322	161200	321808300	19850	19850	19850	19850	0
250	20240322	161100	321808300	19850	19850	19850	19850	0
251	20240322	161000	321808300	19850	19850	19850	19850	0
252	20240322	160900	321808300	19850	19850	19850	19850	0
253	20240322	160800	321808300	19850	19850	19850	19850	0
254	20240322	160700	321808300	19850	19850	19850	19850	0
255	20240322	160600	321808300	19850	19850	19850	19850	0
256	20240322	160500	321808300	19850	19850	19850	19850	0
257	20240322	160400	321808300	19850	19850	19850	19850	0
258	20240322	160300	321808300	19850	19850	19850	19850	0
259	20240322	160200	321808300	19850	19850	19850	19850	0
260	20240322	160100	321808300	19850	19850	19850	19850	0
261	20240322	160000	321808300	19850	19850	19850	19850	0
262	20240322	155900	321808300	19850	19850	19850	19850	0
263	20240322	155800	321808300	19850	19850	19850	19850	0
264	20240322	155700	321808300	19850	19850	19850	19850	0
265	20240322	155600	321808300	19850	19850	19850	19850	0
266	20240322	155500	321808300	19850	19850	19850	19850	0
267	20240322	155400	321808300	19850	19850	19850	19850	0
268	20240322	155300	321808300	19850	19850	19850	19850	0
269	20240322	155200	321808300	19850	19850	19850	19850	0
270	20240322	155100	321808300	19850	19850	19850	19850	0
271	20240322	155000	321808300	19850	19850	19850	19850	0
272	20240322	154900	321808300	19850	19850	19850	19850	123
273	20240322	154800	321808300	19850	19850	19850	19850	0
274	20240322	154700	321808300	19850	19850	19850	19850	0
275	20240322	154600	321808300	19850	19850	19850	19850	0
276	20240322	154500	321808300	19850	19850	19850	19850	0
277	20240322	154400	321808300	19850	19850	19850	19850	0
278	20240322	154300	321808300	19850	19850	19850	19850	0
279	20240322	154200	321808300	19850	19850	19850	19850	0
280	20240322	154100	321808300	19850	19850	19850	19850	0
281	20240322	154000	321808300	19850	19850	19850	19850	0
282	20240322	153900	321808300	19850	19850	19850	19850	0
283	20240322	153800	321808300	19850	19850	19850	19850	0
284	20240322	153700	321808300	19850	19850	19850	19850	0
285	20240322	153600	321808300	19850	19850	19850	19850	0
286	20240322	153500	321808300	19850	19850	19850	19850	0
287	20240322	153400	321808300	19850	19850	19850	19850	0
288	20240322	153300	321808300	19850	19850	19850	19850	0
289	20240322	153200	321808300	19850	19850	19850	19850	0
290	20240322	153100	321808300	19850	19850	19850	19850	0
291	20240322	153000	321808300	19850	19850	19850	19850	123
292	20240322	152900	319366750	19850	19850	19850	19850	0
293	20240322	152800	319366750	19850	19850	19850	19850	0
294	20240322	152700	319366750	19850	19850	19850	19850	0
295	20240322	152600	319366750	19850	19850	19850	19850	0
296	20240322	152500	319366750	19850	19850	19850	19850	0
297	20240322	152400	319366750	19850	19850	19850	19850	0
298	20240322	152300	319366750	19850	19850	19850	19850	0
299	20240322	152200	319366750	19850	19850	19850	19850	0
300	20240322	152100	319366750	19850	19850	19850	19850	0
301	20240322	152000	319366750	19850	19850	19850	19850	0
302	20240322	151900	319366750	19850	19880	19880	19840	444
303	20240322	151800	310541140	19880	19880	19880	19880	8
304	20240322	151700	310382100	19870	19870	19870	19870	0
305	20240322	151600	310382100	19870	19870	19870	19870	16
306	20240322	151500	310064180	19870	19870	19870	19870	0
307	20240322	151400	310064180	19870	19870	19870	19870	0
308	20240322	151300	310064180	19870	19870	19870	19870	0
309	20240322	151200	310064180	19870	19870	19870	19870	3
310	20240322	151100	310004570	19830	19860	19860	19830	158
311	20240322	151000	306866930	19860	19830	19860	19830	6
312	20240322	150900	306747920	19830	19830	19830	19830	12
313	20240322	150800	306509960	19830	19830	19830	19830	107
314	20240322	150700	304388150	19810	19810	19810	19810	0
315	20240322	150600	304388150	19810	19810	19810	19810	0
316	20240322	150500	304388150	19810	19810	19810	19810	0
317	20240322	150400	304388150	19810	19810	19810	19810	0
318	20240322	150300	304388150	19810	19810	19830	19810	19
319	20240322	150200	304011720	19810	19810	19810	19810	0
320	20240322	150100	304011720	19810	19810	19810	19810	0
321	20240322	150000	304011720	19810	19810	19810	19810	2
322	20240322	145900	303972100	19810	19810	19810	19810	8
323	20240322	145800	303813620	19810	19840	19840	19810	371
324	20240322	145700	296456520	19850	19850	19850	19850	0
325	20240322	145600	296456520	19850	19850	19850	19850	0
326	20240322	145500	296456520	19850	19850	19850	19850	0
327	20240322	145400	296456520	19850	19860	19860	19850	51
328	20240322	145300	295444160	19830	19830	19830	19830	13
329	20240322	145200	295186370	19840	19840	19840	19840	2
330	20240322	145100	295146690	19840	19840	19840	19840	0
331	20240322	145000	295146690	19840	19840	19840	19840	0
332	20240322	144900	295146690	19840	19840	19840	19840	30
333	20240322	144800	294551490	19860	19860	19860	19860	3
334	20240322	144700	294491910	19860	19860	19860	19860	1
335	20240322	144600	294472050	19830	19830	19830	19830	12
336	20240322	144500	294234090	19860	19860	19860	19860	0
337	20240322	144400	294234090	19860	19860	19860	19860	7
338	20240322	144300	294095070	19860	19860	19860	19860	0
339	20240322	144200	294095070	19860	19860	19860	19860	0
340	20240322	144100	294095070	19860	19860	19860	19860	1
341	20240322	144000	294075210	19860	19860	19860	19860	0
342	20240322	143900	294075210	19860	19860	19860	19860	3
343	20240322	143800	294015630	19860	19860	19860	19860	0
344	20240322	143700	294015630	19860	19860	19860	19860	1
345	20240322	143600	293995770	19830	19850	19850	19830	138
346	20240322	143500	291257950	19860	19860	19860	19860	0
347	20240322	143400	291257950	19860	19860	19860	19860	20
348	20240322	143300	290860750	19860	19860	19860	19860	0
349	20240322	143200	290860750	19860	19860	19860	19860	0
350	20240322	143100	290860750	19860	19860	19860	19860	1
351	20240322	143000	290840890	19850	19850	19850	19850	7
352	20240322	142900	290701940	19840	19840	19840	19840	0
353	20240322	142800	290701940	19840	19840	19840	19840	0
354	20240322	142700	290701940	19840	19840	19840	19840	0
355	20240322	142600	290701940	19840	19840	19840	19840	2
356	20240322	142500	290662260	19830	19850	19850	19830	24
357	20240322	142400	290185940	19850	19850	19850	19850	0
358	20240322	142300	290185940	19850	19830	19850	19830	26
359	20240322	142200	289670000	19830	19830	19830	19830	0
360	20240322	142100	289670000	19830	19830	19830	19830	5
361	20240322	142000	289570850	19830	19830	19830	19830	0
362	20240322	141900	289570850	19830	19830	19830	19830	2
363	20240322	141800	289531190	19850	19850	19850	19850	1
364	20240322	141700	289511340	19850	19850	19850	19850	0
365	20240322	141600	289511340	19850	19850	19850	19850	0
366	20240322	141500	289511340	19850	19850	19850	19850	0
367	20240322	141400	289511340	19850	19840	19850	19840	2
368	20240322	141300	289471650	19840	19840	19840	19840	18
369	20240322	141200	289114530	19840	19840	19840	19840	0
370	20240322	141100	289114530	19840	19840	19840	19840	0
371	20240322	141000	289114530	19840	19840	19840	19840	0
372	20240322	140900	289114530	19840	19840	19840	19840	0
373	20240322	140800	289114530	19840	19840	19840	19840	1
374	20240322	140700	289094690	19840	19840	19840	19840	0
375	20240322	140600	289094690	19840	19840	19840	19840	0
376	20240322	140500	289094690	19840	19840	19840	19840	0
377	20240322	140400	289094690	19840	19840	19840	19840	8
378	20240322	140300	288935970	19840	19840	19840	19840	0
379	20240322	140200	288935970	19840	19840	19840	19840	0
380	20240322	140100	288935970	19840	19840	19840	19840	0
381	20240322	140000	288935970	19840	19840	19840	19840	50
382	20240322	135900	287943970	19850	19850	19850	19850	0
383	20240322	135800	287943970	19850	19850	19850	19850	18
384	20240322	135700	287586670	19840	19840	19840	19840	0
385	20240322	135600	287586670	19840	19840	19840	19840	0
386	20240322	135500	287586670	19840	19840	19840	19840	2
387	20240322	135400	287546990	19850	19850	19850	19850	0
388	20240322	135300	287546990	19850	19850	19850	19850	10
389	20240322	135200	287348490	19850	19850	19850	19850	1
390	20240322	135100	287328640	19830	19830	19830	19830	0
391	20240322	135000	287328640	19830	19830	19830	19830	0
392	20240322	134900	287328640	19830	19830	19830	19830	2
393	20240322	134800	287288980	19850	19850	19850	19850	0
394	20240322	134700	287288980	19850	19850	19850	19850	0
395	20240322	134600	287288980	19850	19850	19850	19850	20
396	20240322	134500	286891980	19850	19850	19850	19850	0
397	20240322	134400	286891980	19850	19850	19850	19850	1
398	20240322	134300	286872130	19830	19830	19830	19830	0
399	20240322	134200	286872130	19830	19830	19830	19830	1
400	20240322	134100	286852300	19830	19830	19830	19830	7
401	20240322	134000	286713490	19840	19840	19840	19840	0
402	20240322	133900	286713490	19840	19840	19840	19840	9
403	20240322	133800	286534930	19810	19850	19850	19810	109
404	20240322	133700	284372390	19850	19850	19850	19850	0
405	20240322	133600	284372390	19850	19850	19850	19850	0
406	20240322	133500	284372390	19850	19850	19850	19850	65
407	20240322	133400	283082140	19880	19880	19880	19880	1
408	20240322	133300	283062260	19860	19860	19860	19860	30
409	20240322	133200	282466460	19880	19880	19880	19880	0
410	20240322	133100	282466460	19880	19880	19880	19880	0
411	20240322	133000	282466460	19880	19880	19880	19880	0
412	20240322	132900	282466460	19880	19880	19880	19880	0
413	20240322	132800	282466460	19880	19880	19880	19880	30
414	20240322	132700	281870060	19880	19880	19880	19880	5
415	20240322	132600	281770660	19870	19870	19870	19870	0
416	20240322	132500	281770660	19870	19870	19870	19870	3
417	20240322	132400	281711050	19870	19870	19870	19870	2
418	20240322	132300	281671310	19870	19880	19880	19870	48
419	20240322	132200	280717090	19870	19870	19870	19870	0
420	20240322	132100	280717090	19870	19870	19870	19870	0
421	20240322	132000	280717090	19870	19870	19870	19870	0
422	20240322	131900	280717090	19870	19870	19870	19870	1
423	20240322	131800	280697220	19870	19870	19870	19870	0
424	20240322	131700	280697220	19870	19870	19870	19870	0
425	20240322	131600	280697220	19870	19870	19870	19870	0
426	20240322	131500	280697220	19870	19870	19870	19870	8
427	20240322	131400	280538260	19880	19880	19880	19880	0
428	20240322	131300	280538260	19880	19880	19880	19880	0
429	20240322	131200	280538260	19880	19880	19880	19880	0
430	20240322	131100	280538260	19880	19880	19880	19880	126
431	20240322	131000	278033380	19900	19900	19900	19900	0
432	20240322	130900	278033380	19900	19900	19900	19900	0
433	20240322	130800	278033380	19900	19900	19900	19900	28
434	20240322	130700	277476180	19890	19890	19890	19890	0
435	20240322	130600	277476180	19890	19890	19890	19890	0
436	20240322	130500	277476180	19890	19890	19890	19890	22
437	20240322	130400	277038600	19880	19880	19880	19880	0
438	20240322	130300	277038600	19880	19870	19880	19870	7
439	20240322	130200	276899460	19900	19900	19900	19900	0
440	20240322	130100	276899460	19900	19900	19900	19900	0
441	20240322	130000	276899460	19900	19900	19900	19900	0
442	20240322	125900	276899460	19900	19900	19900	19900	0
443	20240322	125800	276899460	19900	19900	19900	19900	0
444	20240322	125700	276899460	19900	19900	19900	19900	0
445	20240322	125600	276899460	19900	19900	19900	19900	0
446	20240322	125500	276899460	19900	19900	19900	19900	19
447	20240322	125400	276521360	19900	19860	19900	19860	3
448	20240322	125300	276461740	19860	19860	19860	19860	0
449	20240322	125200	276461740	19860	19860	19860	19860	0
450	20240322	125100	276461740	19860	19860	19860	19860	1
451	20240322	125000	276441880	19860	19850	19860	19850	217
452	20240322	124900	272133610	19850	19850	19850	19850	0
453	20240322	124800	272133610	19850	19850	19850	19850	0
454	20240322	124700	272133610	19850	19850	19850	19850	0
455	20240322	124600	272133610	19850	19850	19850	19850	0
456	20240322	124500	272133610	19850	19850	19850	19850	46
457	20240322	124400	271220510	19850	19850	19850	19850	42
458	20240322	124300	270386810	19850	19850	19850	19850	5
459	20240322	124200	270287560	19850	19850	19850	19850	18
460	20240322	124100	269930260	19840	19840	19840	19840	1
461	20240322	124000	269910420	19850	19840	19850	19840	6
462	20240322	123900	269791340	19840	19850	19850	19840	238
463	20240322	123800	265067170	19840	19840	19840	19840	95
464	20240322	123700	263182370	19840	19840	19840	19840	1
465	20240322	123600	263162530	19820	19820	19820	19820	0
466	20240322	123500	263162530	19820	19830	19840	19820	980
467	20240322	123400	243720660	19810	19810	19810	19810	0
468	20240322	123300	243720660	19810	19820	19820	19810	120
469	20240322	123200	241342620	19820	19830	19830	19820	51
470	20240322	123100	240331390	19830	19830	19830	19830	0
471	20240322	123000	240331390	19830	19840	19840	19830	123
472	20240322	122900	237892280	19840	19840	19840	19840	0
473	20240322	122800	237892280	19840	19840	19840	19840	0
474	20240322	122700	237892280	19840	19840	19840	19840	1
475	20240322	122600	237872440	19830	19830	19830	19830	0
476	20240322	122500	237872440	19830	19830	19830	19830	0
477	20240322	122400	237872440	19830	19830	19830	19820	116
478	20240322	122300	235572230	19830	19830	19830	19830	0
479	20240322	122200	235572230	19830	19830	19830	19830	0
480	20240322	122100	235572230	19830	19830	19830	19830	2
481	20240322	122000	235532570	19840	19840	19840	19840	0
482	20240322	121900	235532570	19840	19840	19840	19840	0
483	20240322	121800	235532570	19840	19840	19840	19840	0
484	20240322	121700	235532570	19840	19840	19840	19840	1
485	20240322	121600	235512730	19830	19840	19840	19830	21
486	20240322	121500	235096100	19830	19830	19830	19830	0
487	20240322	121400	235096100	19830	19830	19830	19830	8
488	20240322	121300	234937460	19850	19850	19850	19850	0
489	20240322	121200	234937460	19850	19850	19850	19850	0
490	20240322	121100	234937460	19850	19850	19850	19850	0
491	20240322	121000	234937460	19850	19850	19850	19850	1
492	20240322	120900	234917610	19840	19840	19840	19840	0
493	20240322	120800	234917610	19840	19840	19840	19840	6
494	20240322	120700	234798570	19840	19840	19840	19820	46
495	20240322	120600	233886030	19820	19820	19820	19820	0
496	20240322	120500	233886030	19820	19820	19820	19820	30
497	20240322	120400	233291430	19840	19840	19840	19840	0
498	20240322	120300	233291430	19840	19840	19840	19840	21
499	20240322	120200	232874790	19820	19820	19820	19820	0
500	20240322	120100	232874790	19820	19820	19820	19820	50
501	20240322	120000	231883790	19840	19840	19840	19840	0
502	20240322	115900	231883790	19840	19840	19840	19840	1
503	20240322	115800	231863950	19840	19840	19840	19840	0
504	20240322	115700	231863950	19840	19840	19840	19840	0
505	20240322	115600	231863950	19840	19840	19840	19840	0
506	20240322	115500	231863950	19840	19840	19840	19840	1
507	20240322	115400	231844110	19850	19850	19850	19850	0
508	20240322	115300	231844110	19850	19850	19850	19850	1
509	20240322	115200	231824260	19850	19850	19850	19850	0
510	20240322	115100	231824260	19850	19850	19850	19850	18
511	20240322	115000	231466960	19840	19830	19840	19830	74
512	20240322	114900	229999520	19830	19830	19830	19830	0
513	20240322	114800	229999520	19830	19830	19830	19830	0
514	20240322	114700	229999520	19830	19830	19830	19830	0
515	20240322	114600	229999520	19830	19830	19830	19830	7
516	20240322	114500	229860710	19830	19830	19830	19830	0
517	20240322	114400	229860710	19830	19830	19830	19830	0
518	20240322	114300	229860710	19830	19830	19830	19830	0
519	20240322	114200	229860710	19830	19830	19830	19830	0
520	20240322	114100	229860710	19830	19830	19830	19830	0
521	20240322	114000	229860710	19830	19830	19830	19830	1
522	20240322	113900	229840880	19840	19840	19840	19840	0
523	20240322	113800	229840880	19840	19840	19840	19840	1
524	20240322	113700	229821040	19820	19820	19820	19820	0
525	20240322	113600	229821040	19820	19820	19820	19820	1
526	20240322	113500	229801220	19830	19830	19830	19830	3
527	20240322	113400	229741730	19820	19830	19830	19820	25
528	20240322	113300	229246110	19850	19850	19850	19850	0
529	20240322	113200	229246110	19850	19830	19850	19830	450
530	20240322	113100	220313670	19810	19810	19810	19810	0
531	20240322	113000	220313670	19810	19830	19850	19810	54
532	20240322	112900	219243250	19850	19850	19850	19850	7
533	20240322	112800	219104300	19860	19860	19860	19860	0
534	20240322	112700	219104300	19860	19860	19860	19860	0
535	20240322	112600	219104300	19860	19860	19860	19860	0
536	20240322	112500	219104300	19860	19860	19860	19860	0
537	20240322	112400	219104300	19860	19860	19860	19860	20
538	20240322	112300	218707100	19820	19820	19820	19820	0
539	20240322	112200	218707100	19820	19820	19820	19820	0
540	20240322	112100	218707100	19820	19820	19820	19820	1
541	20240322	112000	218687280	19830	19830	19830	19830	1
542	20240322	111900	218667450	19820	19820	19820	19820	0
543	20240322	111800	218667450	19820	19820	19820	19820	0
544	20240322	111700	218667450	19820	19820	19820	19820	0
545	20240322	111600	218667450	19820	19820	19820	19820	45
546	20240322	111500	217775550	19870	19870	19870	19870	0
547	20240322	111400	217775550	19870	19870	19870	19870	0
548	20240322	111300	217775550	19870	19870	19870	19870	0
549	20240322	111200	217775550	19870	19870	19870	19870	0
550	20240322	111100	217775550	19870	19880	19880	19870	62
551	20240322	111000	216543600	19900	19900	19900	19900	0
552	20240322	110900	216543600	19900	19900	19900	19900	88
553	20240322	110800	214792400	19930	19900	19930	19900	108
554	20240322	110700	212640630	19900	19890	19900	19890	434
555	20240322	110600	204005120	19870	19870	19870	19870	0
556	20240322	110500	204005120	19870	19870	19870	19870	0
557	20240322	110400	204005120	19870	19870	19870	19870	0
558	20240322	110300	204005120	19870	19870	19870	19870	7
559	20240322	110200	203866030	19870	19870	19870	19870	0
560	20240322	110100	203866030	19870	19870	19870	19870	0
561	20240322	110000	203866030	19870	19870	19870	19870	0
562	20240322	105900	203866030	19870	19870	19870	19870	0
563	20240322	105800	203866030	19870	19870	19870	19870	0
564	20240322	105700	203866030	19870	19870	19870	19870	0
565	20240322	105600	203866030	19870	19870	19870	19870	0
566	20240322	105500	203866030	19870	19870	19870	19870	0
567	20240322	105400	203866030	19870	19900	19900	19870	763
568	20240322	105300	188685490	19910	19900	19910	19900	2
569	20240322	105200	188645680	19910	19910	19910	19910	0
570	20240322	105100	188645680	19910	19910	19910	19910	0
571	20240322	105000	188645680	19910	19970	19970	19910	156
572	20240322	104900	185533720	19970	19970	19970	19970	1
573	20240322	104800	185513750	19930	19930	19930	19930	0
574	20240322	104700	185513750	19930	19930	19930	19930	2
575	20240322	104600	185473890	19890	19960	19960	19890	300
576	20240322	104500	179488410	19960	19980	19980	19960	114
577	20240322	104400	177211570	19970	19970	19970	19970	20
578	20240322	104300	176812170	19960	19970	19970	19950	215
579	20240322	104200	172521120	19980	19970	19990	19970	217
580	20240322	104100	168185010	19970	19970	19970	19970	1
581	20240322	104000	168165040	19960	19940	19960	19940	928
582	20240322	103900	149654520	19940	19940	19940	19940	1
583	20240322	103800	149634580	19940	19940	19940	19940	87
584	20240322	103700	147899800	19940	19910	19940	19910	63
585	20240322	103600	146643730	19940	19890	19940	19890	72
586	20240322	103500	145211450	19880	19880	19880	19880	0
587	20240322	103400	145211450	19880	19870	19900	19820	1771
588	20240322	103300	109972290	19800	19860	19860	19800	62
589	20240322	103200	108741150	19800	19860	19860	19800	53
590	20240322	103100	107688750	19800	19830	19850	19800	430
591	20240322	103000	99155360	19800	19800	19800	19800	0
592	20240322	102900	99155360	19800	19800	19800	19800	7
593	20240322	102800	99016760	19760	19760	19760	19760	0
594	20240322	102700	99016760	19760	19770	19820	19760	908
595	20240322	102600	81040460	19760	19760	19760	19760	1
596	20240322	102500	81020700	19760	19760	19760	19760	0
597	20240322	102400	81020700	19760	19760	19760	19760	0
598	20240322	102300	81020700	19760	19760	19760	19760	5
599	20240322	102200	80921900	19770	19770	19770	19770	2
600	20240322	102100	80882360	19760	19760	19760	19760	0
601	20240322	102000	80882360	19760	19770	19790	19760	107
602	20240322	101900	78765050	19780	19780	19780	19780	1
603	20240322	101800	78745270	19690	19690	19690	19690	0
604	20240322	101700	78745270	19690	19690	19690	19690	0
605	20240322	101600	78745270	19690	19690	19690	19690	0
606	20240322	101500	78745270	19690	19720	19770	19690	395
607	20240322	101400	70943980	19680	19680	19680	19680	0
608	20240322	101300	70943980	19680	19680	19680	19680	0
609	20240322	101200	70943980	19680	19730	19750	19680	480
610	20240322	101100	61470060	19740	19740	19740	19740	0
611	20240322	101000	61470060	19740	19740	19740	19740	0
612	20240322	100900	61470060	19740	19740	19740	19710	7
613	20240322	100800	61331910	19710	19750	19750	19700	8
614	20240322	100700	61174080	19700	19680	19750	19670	597
615	20240322	100600	49418350	19680	19680	19680	19680	0
616	20240322	100500	49418350	19680	19700	19700	19680	949
617	20240322	100400	30732760	19700	19750	19750	19700	14
618	20240322	100300	30456610	19720	19720	19720	19720	0
619	20240322	100200	30456610	19720	19720	19720	19720	3
620	20240322	100100	30397450	19750	19700	19750	19690	652
621	20240322	100000	17537610	19700	19700	19700	19700	0
622	20240322	095900	17537610	19700	19700	19700	19700	1
623	20240322	095800	17517910	19700	19700	19700	19700	13
624	20240322	095700	17261810	19680	19680	19680	19680	40
625	20240322	095600	16474610	19680	19680	19680	19680	0
626	20240322	095500	16474610	19680	19680	19680	19680	41
627	20240322	095400	15667730	19680	19680	19680	19680	105
628	20240322	095300	13601330	19680	19690	19690	19680	49
629	20240322	095200	12636550	19700	19700	19700	19700	0
630	20240322	095100	12636550	19700	19690	19700	19690	8
631	20240322	095000	12479020	19690	19700	19700	19690	28
632	20240322	094900	11927640	19690	19690	19690	19690	0
633	20240322	094800	11927640	19690	19690	19690	19690	0
634	20240322	094700	11927640	19690	19690	19690	19690	0
635	20240322	094600	11927640	19690	19690	19690	19690	0
636	20240322	094500	11927640	19690	19690	19690	19690	0
637	20240322	094400	11927640	19690	19690	19690	19690	2
638	20240322	094300	11888260	19720	19720	19720	19720	0
639	20240322	094200	11888260	19720	19720	19720	19720	0
640	20240322	094100	11888260	19720	19720	19720	19720	0
641	20240322	094000	11888260	19720	19720	19720	19720	0
642	20240322	093900	11888260	19720	19720	19720	19720	0
643	20240322	093800	11888260	19720	19720	19720	19720	0
644	20240322	093700	11888260	19720	19720	19720	19720	2
645	20240322	093600	11848820	19720	19720	19720	19720	0
646	20240322	093500	11848820	19720	19720	19720	19720	0
647	20240322	093400	11848820	19720	19720	19720	19720	1
648	20240322	093300	11829100	19720	19720	19720	19720	0
649	20240322	093200	11829100	19720	19720	19720	19720	1
650	20240322	093100	11809380	19660	19660	19660	19660	0
651	20240322	093000	11809380	19660	19660	19660	19660	0
652	20240322	092900	11809380	19660	19660	19660	19660	0
653	20240322	092800	11809380	19660	19730	19730	19660	14
654	20240322	092700	11533300	19730	19730	19730	19730	26
655	20240322	092600	11020320	19720	19720	19720	19720	50
656	20240322	092500	10034320	19720	19720	19720	19720	1
657	20240322	092400	10014600	19650	19650	19650	19650	0
658	20240322	092300	10014600	19650	19650	19650	19650	5
659	20240322	092200	9916350	19730	19730	19730	19730	0
660	20240322	092100	9916350	19730	19600	19730	19600	49
661	20240322	092000	8955300	19600	19610	19610	19600	18
662	20240322	091900	8602450	19600	19600	19600	19600	0
663	20240322	091800	8602450	19600	19600	19600	19600	0
664	20240322	091700	8602450	19600	19600	19600	19600	0
665	20240322	091600	8602450	19600	19600	19600	19600	2
666	20240322	091500	8563250	19620	19620	19620	19620	5
667	20240322	091400	8465150	19630	19630	19630	19630	7
668	20240322	091300	8327740	19650	19660	19660	19650	58
669	20240322	091200	7188030	19690	19690	19690	19690	0
670	20240322	091100	7188030	19690	19690	19690	19690	0
671	20240322	091000	7188030	19690	19700	19740	19690	33
672	20240322	090900	6538040	19690	19690	19690	19690	0
673	20240322	090800	6538040	19690	19690	19690	19690	0
674	20240322	090700	6538040	19690	19690	19690	19690	54
675	20240322	090600	5474780	19690	19700	19700	19690	25
676	20240322	090500	4982510	19700	19690	19700	19690	11
677	20240322	090400	4765910	19690	19690	19690	19690	0
678	20240322	090300	4765910	19690	19690	19690	19690	0
679	20240322	090200	4765910	19690	19690	19690	19690	0
680	20240322	090100	4765910	19690	19700	19700	19690	160
681	20240322	090000	1614910	19690	19740	19740	19690	82