KissMeData/196300/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	200600	286276310	16930	16930	16930	16930	393
3	20240328	200500	286276310	16930	16930	16930	16930	0
4	20240328	200400	286276310	16930	16930	16930	16930	0
5	20240328	200300	286276310	16930	16930	16930	16930	0
6	20240328	200200	286276310	16930	16930	16930	16930	0
7	20240328	200100	286276310	16930	16930	16930	16930	0
8	20240328	200000	286276310	16930	16930	16930	16930	0
9	20240328	195900	286276310	16930	16930	16930	16930	0
10	20240328	195800	286276310	16930	16930	16930	16930	0
11	20240328	195700	286276310	16930	16930	16930	16930	0
12	20240328	195600	286276310	16930	16930	16930	16930	0
13	20240328	195500	286276310	16930	16930	16930	16930	0
14	20240328	195400	286276310	16930	16930	16930	16930	0
15	20240328	195300	286276310	16930	16930	16930	16930	0
16	20240328	195200	286276310	16930	16930	16930	16930	0
17	20240328	195100	286276310	16930	16930	16930	16930	0
18	20240328	195000	286276310	16930	16930	16930	16930	0
19	20240328	194900	286276310	16930	16930	16930	16930	0
20	20240328	194800	286276310	16930	16930	16930	16930	0
21	20240328	194700	286276310	16930	16930	16930	16930	0
22	20240328	194600	286276310	16930	16930	16930	16930	0
23	20240328	194500	286276310	16930	16930	16930	16930	0
24	20240328	194400	286276310	16930	16930	16930	16930	0
25	20240328	194300	286276310	16930	16930	16930	16930	0
26	20240328	194200	286276310	16930	16930	16930	16930	0
27	20240328	194100	286276310	16930	16930	16930	16930	0
28	20240328	194000	286276310	16930	16930	16930	16930	0
29	20240328	193900	286276310	16930	16930	16930	16930	0
30	20240328	193800	286276310	16930	16930	16930	16930	0
31	20240328	193700	286276310	16930	16930	16930	16930	0
32	20240328	193600	286276310	16930	16930	16930	16930	393
33	20240328	193500	286276310	16930	16930	16930	16930	0
34	20240328	193400	286276310	16930	16930	16930	16930	0
35	20240328	193300	286276310	16930	16930	16930	16930	0
36	20240328	193200	286276310	16930	16930	16930	16930	0
37	20240328	193100	286276310	16930	16930	16930	16930	0
38	20240328	193000	286276310	16930	16930	16930	16930	0
39	20240328	192900	286276310	16930	16930	16930	16930	0
40	20240328	192800	286276310	16930	16930	16930	16930	0
41	20240328	192700	286276310	16930	16930	16930	16930	0
42	20240328	192600	286276310	16930	16930	16930	16930	0
43	20240328	192500	286276310	16930	16930	16930	16930	0
44	20240328	192400	286276310	16930	16930	16930	16930	0
45	20240328	192300	286276310	16930	16930	16930	16930	0
46	20240328	192200	286276310	16930	16930	16930	16930	0
47	20240328	192100	286276310	16930	16930	16930	16930	0
48	20240328	192000	286276310	16930	16930	16930	16930	0
49	20240328	191900	286276310	16930	16930	16930	16930	0
50	20240328	191800	286276310	16930	16930	16930	16930	0
51	20240328	191700	286276310	16930	16930	16930	16930	0
52	20240328	191600	286276310	16930	16930	16930	16930	0
53	20240328	191500	286276310	16930	16930	16930	16930	0
54	20240328	191400	286276310	16930	16930	16930	16930	0
55	20240328	191300	286276310	16930	16930	16930	16930	0
56	20240328	191200	286276310	16930	16930	16930	16930	0
57	20240328	191100	286276310	16930	16930	16930	16930	0
58	20240328	191000	286276310	16930	16930	16930	16930	0
59	20240328	190900	286276310	16930	16930	16930	16930	0
60	20240328	190800	286276310	16930	16930	16930	16930	0
61	20240328	190700	286276310	16930	16930	16930	16930	0
62	20240328	190600	286276310	16930	16930	16930	16930	393
63	20240328	190500	286276310	16930	16930	16930	16930	0
64	20240328	190400	286276310	16930	16930	16930	16930	0
65	20240328	190300	286276310	16930	16930	16930	16930	0
66	20240328	190200	286276310	16930	16930	16930	16930	0
67	20240328	190100	286276310	16930	16930	16930	16930	0
68	20240328	190000	286276310	16930	16930	16930	16930	0
69	20240328	185900	286276310	16930	16930	16930	16930	0
70	20240328	185800	286276310	16930	16930	16930	16930	0
71	20240328	185700	286276310	16930	16930	16930	16930	0
72	20240328	185600	286276310	16930	16930	16930	16930	0
73	20240328	185500	286276310	16930	16930	16930	16930	0
74	20240328	185400	286276310	16930	16930	16930	16930	0
75	20240328	185300	286276310	16930	16930	16930	16930	0
76	20240328	185200	286276310	16930	16930	16930	16930	0
77	20240328	185100	286276310	16930	16930	16930	16930	0
78	20240328	185000	286276310	16930	16930	16930	16930	0
79	20240328	184900	286276310	16930	16930	16930	16930	0
80	20240328	184800	286276310	16930	16930	16930	16930	0
81	20240328	184700	286276310	16930	16930	16930	16930	0
82	20240328	184600	286276310	16930	16930	16930	16930	0
83	20240328	184500	286276310	16930	16930	16930	16930	0
84	20240328	184400	286276310	16930	16930	16930	16930	0
85	20240328	184300	286276310	16930	16930	16930	16930	0
86	20240328	184200	286276310	16930	16930	16930	16930	0
87	20240328	184100	286276310	16930	16930	16930	16930	0
88	20240328	184000	286276310	16930	16930	16930	16930	0
89	20240328	183900	286276310	16930	16930	16930	16930	0
90	20240328	183800	286276310	16930	16930	16930	16930	0
91	20240328	183700	286276310	16930	16930	16930	16930	0
92	20240328	183600	286276310	16930	16930	16930	16930	393
93	20240328	183500	286276310	16930	16930	16930	16930	0
94	20240328	183400	286276310	16930	16930	16930	16930	0
95	20240328	183300	286276310	16930	16930	16930	16930	0
96	20240328	183200	286276310	16930	16930	16930	16930	0
97	20240328	183100	286276310	16930	16930	16930	16930	0
98	20240328	183000	286276310	16930	16930	16930	16930	0
99	20240328	182900	286276310	16930	16930	16930	16930	0
100	20240328	182800	286276310	16930	16930	16930	16930	0
101	20240328	182700	286276310	16930	16930	16930	16930	0
102	20240328	182600	286276310	16930	16930	16930	16930	0
103	20240328	182500	286276310	16930	16930	16930	16930	0
104	20240328	182400	286276310	16930	16930	16930	16930	0
105	20240328	182300	286276310	16930	16930	16930	16930	0
106	20240328	182200	286276310	16930	16930	16930	16930	0
107	20240328	182100	286276310	16930	16930	16930	16930	0
108	20240328	182000	286276310	16930	16930	16930	16930	0
109	20240328	181900	286276310	16930	16930	16930	16930	0
110	20240328	181800	286276310	16930	16930	16930	16930	0
111	20240328	181700	286276310	16930	16930	16930	16930	0
112	20240328	181600	286276310	16930	16930	16930	16930	0
113	20240328	181500	286276310	16930	16930	16930	16930	0
114	20240328	181400	286276310	16930	16930	16930	16930	0
115	20240328	181300	286276310	16930	16930	16930	16930	0
116	20240328	181200	286276310	16930	16930	16930	16930	0
117	20240328	181100	286276310	16930	16930	16930	16930	0
118	20240328	181000	286276310	16930	16930	16930	16930	0
119	20240328	180900	286276310	16930	16930	16930	16930	0
120	20240328	180800	286276310	16930	16930	16930	16930	0
121	20240328	180700	286276310	16930	16930	16930	16930	0
122	20240328	180600	286276310	16930	16930	16930	16930	393
123	20240328	180500	286276310	16930	16930	16930	16930	0
124	20240328	180400	286276310	16930	16930	16930	16930	0
125	20240328	180300	286276310	16930	16930	16930	16930	0
126	20240328	180200	286276310	16930	16930	16930	16930	0
127	20240328	180100	286276310	16930	16930	16930	16930	0
128	20240328	180000	286276310	16930	16930	16930	16930	0
129	20240328	175900	286276310	16930	16930	16930	16930	0
130	20240328	175800	286276310	16930	16930	16930	16930	0
131	20240328	175700	286276310	16930	16930	16930	16930	0
132	20240328	175600	286276310	16930	16930	16930	16930	0
133	20240328	175500	286276310	16930	16930	16930	16930	0
134	20240328	175400	286276310	16930	16930	16930	16930	0
135	20240328	175300	286276310	16930	16930	16930	16930	0
136	20240328	175200	286276310	16930	16930	16930	16930	0
137	20240328	175100	286276310	16930	16930	16930	16930	0
138	20240328	175000	286276310	16930	16930	16930	16930	0
139	20240328	174900	286276310	16930	16930	16930	16930	0
140	20240328	174800	286276310	16930	16930	16930	16930	0
141	20240328	174700	286276310	16930	16930	16930	16930	0
142	20240328	174600	286276310	16930	16930	16930	16930	0
143	20240328	174500	286276310	16930	16930	16930	16930	0
144	20240328	174400	286276310	16930	16930	16930	16930	0
145	20240328	174300	286276310	16930	16930	16930	16930	0
146	20240328	174200	286276310	16930	16930	16930	16930	0
147	20240328	174100	286276310	16930	16930	16930	16930	0
148	20240328	174000	286276310	16930	16930	16930	16930	0
149	20240328	173900	286276310	16930	16930	16930	16930	0
150	20240328	173800	286276310	16930	16930	16930	16930	0
151	20240328	173700	286276310	16930	16930	16930	16930	0
152	20240328	173600	286276310	16930	16930	16930	16930	393
153	20240328	173500	286276310	16930	16930	16930	16930	0
154	20240328	173400	286276310	16930	16930	16930	16930	0
155	20240328	173300	286276310	16930	16930	16930	16930	0
156	20240328	173200	286276310	16930	16930	16930	16930	0
157	20240328	173100	286276310	16930	16930	16930	16930	0
158	20240328	173000	286276310	16930	16930	16930	16930	0
159	20240328	172900	286276310	16930	16930	16930	16930	0
160	20240328	172800	286276310	16930	16930	16930	16930	0
161	20240328	172700	286276310	16930	16930	16930	16930	0
162	20240328	172600	286276310	16930	16930	16930	16930	0
163	20240328	172500	286276310	16930	16930	16930	16930	0
164	20240328	172400	286276310	16930	16930	16930	16930	0
165	20240328	172300	286276310	16930	16930	16930	16930	0
166	20240328	172200	286276310	16930	16930	16930	16930	0
167	20240328	172100	286276310	16930	16930	16930	16930	0
168	20240328	172000	286276310	16930	16930	16930	16930	0
169	20240328	171900	286276310	16930	16930	16930	16930	0
170	20240328	171800	286276310	16930	16930	16930	16930	0
171	20240328	171700	286276310	16930	16930	16930	16930	0
172	20240328	171600	286276310	16930	16930	16930	16930	0
173	20240328	171500	286276310	16930	16930	16930	16930	0
174	20240328	171400	286276310	16930	16930	16930	16930	0
175	20240328	171300	286276310	16930	16930	16930	16930	0
176	20240328	171200	286276310	16930	16930	16930	16930	0
177	20240328	171100	286276310	16930	16930	16930	16930	0
178	20240328	171000	286276310	16930	16930	16930	16930	0
179	20240328	170900	286276310	16930	16930	16930	16930	0
180	20240328	170800	286276310	16930	16930	16930	16930	0
181	20240328	170700	286276310	16930	16930	16930	16930	0
182	20240328	170600	286276310	16930	16930	16930	16930	393
183	20240328	170500	286276310	16930	16930	16930	16930	0
184	20240328	170400	286276310	16930	16930	16930	16930	0
185	20240328	170300	286276310	16930	16930	16930	16930	0
186	20240328	170200	286276310	16930	16930	16930	16930	0
187	20240328	170100	286276310	16930	16930	16930	16930	0
188	20240328	170000	286276310	16930	16930	16930	16930	0
189	20240328	165900	286276310	16930	16930	16930	16930	0
190	20240328	165800	286276310	16930	16930	16930	16930	0
191	20240328	165700	286276310	16930	16930	16930	16930	0
192	20240328	165600	286276310	16930	16930	16930	16930	0
193	20240328	165500	286276310	16930	16930	16930	16930	0
194	20240328	165400	286276310	16930	16930	16930	16930	0
195	20240328	165300	286276310	16930	16930	16930	16930	0
196	20240328	165200	286276310	16930	16930	16930	16930	0
197	20240328	165100	286276310	16930	16930	16930	16930	0
198	20240328	165000	286276310	16930	16930	16930	16930	0
199	20240328	164900	286276310	16930	16930	16930	16930	0
200	20240328	164800	286276310	16930	16930	16930	16930	0
201	20240328	164700	286276310	16930	16930	16930	16930	0
202	20240328	164600	286276310	16930	16930	16930	16930	0
203	20240328	164500	286276310	16930	16930	16930	16930	0
204	20240328	164400	286276310	16930	16930	16930	16930	0
205	20240328	164300	286276310	16930	16930	16930	16930	0
206	20240328	164200	286276310	16930	16930	16930	16930	0
207	20240328	164100	286276310	16930	16930	16930	16930	0
208	20240328	164000	286276310	16930	16930	16930	16930	0
209	20240328	163900	286276310	16930	16930	16930	16930	0
210	20240328	163800	286276310	16930	16930	16930	16930	0
211	20240328	163700	286276310	16930	16930	16930	16930	0
212	20240328	163600	286276310	16930	16930	16930	16930	393
213	20240328	163500	286276310	16930	16930	16930	16930	0
214	20240328	163400	286276310	16930	16930	16930	16930	0
215	20240328	163300	286276310	16930	16930	16930	16930	0
216	20240328	163200	286276310	16930	16930	16930	16930	0
217	20240328	163100	286276310	16930	16930	16930	16930	0
218	20240328	163000	286276310	16930	16930	16930	16930	0
219	20240328	162900	286276310	16930	16930	16930	16930	0
220	20240328	162800	286276310	16930	16930	16930	16930	0
221	20240328	162700	286276310	16930	16930	16930	16930	0
222	20240328	162600	286276310	16930	16930	16930	16930	0
223	20240328	162500	286276310	16930	16930	16930	16930	0
224	20240328	162400	286276310	16930	16930	16930	16930	0
225	20240328	162300	286276310	16930	16930	16930	16930	0
226	20240328	162200	286276310	16930	16930	16930	16930	0
227	20240328	162100	286276310	16930	16930	16930	16930	0
228	20240328	162000	286276310	16930	16930	16930	16930	0
229	20240328	161900	286276310	16930	16930	16930	16930	0
230	20240328	161800	286276310	16930	16930	16930	16930	0
231	20240328	161700	286276310	16930	16930	16930	16930	0
232	20240328	161600	286276310	16930	16930	16930	16930	0
233	20240328	161500	286276310	16930	16930	16930	16930	0
234	20240328	161400	286276310	16930	16930	16930	16930	0
235	20240328	161300	286276310	16930	16930	16930	16930	0
236	20240328	161200	286276310	16930	16930	16930	16930	0
237	20240328	161100	286276310	16930	16930	16930	16930	0
238	20240328	161000	286276310	16930	16930	16930	16930	0
239	20240328	160900	286276310	16930	16930	16930	16930	0
240	20240328	160800	286276310	16930	16930	16930	16930	0
241	20240328	160700	286276310	16930	16930	16930	16930	0
242	20240328	160600	286276310	16930	16930	16930	16930	393
243	20240328	160500	286276310	16930	16930	16930	16930	0
244	20240328	160400	286276310	16930	16930	16930	16930	0
245	20240328	160300	286276310	16930	16930	16930	16930	0
246	20240328	160200	286276310	16930	16930	16930	16930	0
247	20240328	160100	286276310	16930	16930	16930	16930	0
248	20240328	160000	286276310	16930	16930	16930	16930	0
249	20240328	155900	286276310	16930	16930	16930	16930	0
250	20240328	155800	286276310	16930	16930	16930	16930	0
251	20240328	155700	286276310	16930	16930	16930	16930	0
252	20240328	155600	286276310	16930	16930	16930	16930	0
253	20240328	155500	286276310	16930	16930	16930	16930	0
254	20240328	155400	286276310	16930	16930	16930	16930	0
255	20240328	155300	286276310	16930	16930	16930	16930	0
256	20240328	155200	286276310	16930	16930	16930	16930	0
257	20240328	155100	286276310	16930	16930	16930	16930	0
258	20240328	155000	286276310	16930	16930	16930	16930	0
259	20240328	154900	286276310	16930	16930	16930	16930	0
260	20240328	154800	286276310	16930	16930	16930	16930	0
261	20240328	154700	286276310	16930	16930	16930	16930	0
262	20240328	154600	286276310	16930	16930	16930	16930	0
263	20240328	154500	286276310	16930	16930	16930	16930	0
264	20240328	154400	286276310	16930	16930	16930	16930	0
265	20240328	154300	286276310	16930	16930	16930	16930	0
266	20240328	154200	286276310	16930	16930	16930	16930	0
267	20240328	154100	286276310	16930	16930	16930	16930	0
268	20240328	154000	286276310	16930	16930	16930	16930	0
269	20240328	153900	286276310	16930	16930	16930	16930	0
270	20240328	153800	286276310	16930	16930	16930	16930	0
271	20240328	153700	286276310	16930	16930	16930	16930	0
272	20240328	153600	286276310	16930	16930	16930	16930	393
273	20240328	153500	286276310	16930	16930	16930	16930	0
274	20240328	153400	286276310	16930	16930	16930	16930	0
275	20240328	153300	286276310	16930	16930	16930	16930	0
276	20240328	153200	286276310	16930	16930	16930	16930	0
277	20240328	153100	286276310	16930	16930	16930	16930	0
278	20240328	153000	286276310	16930	16930	16930	16930	393
279	20240328	152900	279622820	16930	16930	16930	16930	0
280	20240328	152800	279622820	16930	16930	16930	16930	0
281	20240328	152700	279622820	16930	16930	16930	16930	0
282	20240328	152600	279622820	16930	16930	16930	16930	0
283	20240328	152500	279622820	16930	16930	16930	16930	0
284	20240328	152400	279622820	16930	16930	16930	16930	0
285	20240328	152300	279622820	16930	16930	16930	16930	0
286	20240328	152200	279622820	16930	16930	16930	16930	0
287	20240328	152100	279622820	16930	16930	16930	16930	0
288	20240328	152000	279622820	16930	16930	16930	16930	0
289	20240328	151900	279622820	16930	16930	16930	16930	0
290	20240328	151800	279622820	16930	16930	16930	16930	0
291	20240328	151700	279622820	16930	16930	16930	16930	0
292	20240328	151600	279622820	16930	16820	16930	16820	5
293	20240328	151500	279538610	16920	16920	16920	16920	0
294	20240328	151400	279538610	16920	16920	16920	16920	0
295	20240328	151300	279538610	16920	16920	16920	16920	245
296	20240328	151200	275393210	16880	16880	16880	16840	326
297	20240328	151100	269891670	16890	16820	16890	16820	106
298	20240328	151000	268108680	16920	16920	16920	16920	0
299	20240328	150900	268108680	16920	16920	16920	16920	0
300	20240328	150800	268108680	16920	16920	16920	16920	40
301	20240328	150700	267431880	16920	16920	16920	16920	0
302	20240328	150600	267431880	16920	16920	16920	16920	0
303	20240328	150500	267431880	16920	16920	16920	16920	0
304	20240328	150400	267431880	16920	16820	16920	16820	2
305	20240328	150300	267398140	16920	16920	16920	16920	0
306	20240328	150200	267398140	16920	16920	16920	16920	0
307	20240328	150100	267398140	16920	16920	16920	16920	1
308	20240328	150000	267381220	16890	16890	16890	16890	0
309	20240328	145900	267381220	16890	16890	16890	16890	0
310	20240328	145800	267381220	16890	16890	16890	16890	0
311	20240328	145700	267381220	16890	16890	16890	16890	150
312	20240328	145600	264847720	16930	16930	16930	16930	0
313	20240328	145500	264847720	16930	16930	16930	16930	0
314	20240328	145400	264847720	16930	16930	16930	16930	0
315	20240328	145300	264847720	16930	16930	16930	16930	0
316	20240328	145200	264847720	16930	16930	16930	16930	0
317	20240328	145100	264847720	16930	16930	16930	16930	0
318	20240328	145000	264847720	16930	16930	16930	16930	0
319	20240328	144900	264847720	16930	16930	16930	16930	0
320	20240328	144800	264847720	16930	16930	16930	16930	0
321	20240328	144700	264847720	16930	16930	16930	16930	0
322	20240328	144600	264847720	16930	16930	16930	16930	1
323	20240328	144500	264830790	16830	16830	16830	16830	126
324	20240328	144400	262710210	16850	16840	16850	16840	101
325	20240328	144300	261009070	16840	16840	16840	16840	0
326	20240328	144200	261009070	16840	16840	16840	16840	242
327	20240328	144100	256933790	16840	16840	16840	16840	0
328	20240328	144000	256933790	16840	16840	16840	16840	49
329	20240328	143900	256108630	16850	16850	16850	16850	42
330	20240328	143800	255400930	16860	16860	16860	16860	0
331	20240328	143700	255400930	16860	16860	16860	16860	0
332	20240328	143600	255400930	16860	16860	16860	16860	0
333	20240328	143500	255400930	16860	16860	16860	16860	0
334	20240328	143400	255400930	16860	16860	16860	16860	0
335	20240328	143300	255400930	16860	16860	16860	16860	0
336	20240328	143200	255400930	16860	16860	16860	16860	0
337	20240328	143100	255400930	16860	16860	16860	16860	0
338	20240328	143000	255400930	16860	16860	16860	16860	0
339	20240328	142900	255400930	16860	16860	16860	16860	0
340	20240328	142800	255400930	16860	16860	16860	16860	0
341	20240328	142700	255400930	16860	16860	16860	16860	0
342	20240328	142600	255400930	16860	16860	16860	16860	2
343	20240328	142500	255367210	16880	16880	16880	16880	2
344	20240328	142400	255333450	16890	16890	16890	16890	0
345	20240328	142300	255333450	16890	16890	16890	16890	1
346	20240328	142200	255316560	16830	16830	16830	16830	0
347	20240328	142100	255316560	16830	16830	16830	16830	0
348	20240328	142000	255316560	16830	16830	16830	16830	4
349	20240328	141900	255249240	16890	16890	16890	16890	0
350	20240328	141800	255249240	16890	16890	16890	16890	0
351	20240328	141700	255249240	16890	16890	16890	16890	0
352	20240328	141600	255249240	16890	16890	16890	16890	0
353	20240328	141500	255249240	16890	16830	16890	16830	101
354	20240328	141400	253549350	16850	16850	16850	16850	0
355	20240328	141300	253549350	16850	16850	16850	16850	0
356	20240328	141200	253549350	16850	16850	16850	16850	5
357	20240328	141100	253465100	16850	16850	16850	16850	0
358	20240328	141000	253465100	16850	16850	16850	16850	0
359	20240328	140900	253465100	16850	16850	16850	16850	0
360	20240328	140800	253465100	16850	16850	16850	16850	0
361	20240328	140700	253465100	16850	16850	16850	16850	0
362	20240328	140600	253465100	16850	16850	16850	16850	10
363	20240328	140500	253296600	16890	16890	16890	16890	0
364	20240328	140400	253296600	16890	16890	16890	16890	0
365	20240328	140300	253296600	16890	16890	16890	16890	50
366	20240328	140200	252452100	16850	16890	16890	16850	66
367	20240328	140100	251338680	16890	16910	16910	16890	140
368	20240328	140000	248971680	16930	16930	16930	16930	0
369	20240328	135900	248971680	16930	16930	16930	16930	1
370	20240328	135800	248954750	16840	16840	16840	16840	0
371	20240328	135700	248954750	16840	16840	16840	16840	0
372	20240328	135600	248954750	16840	16840	16840	16840	0
373	20240328	135500	248954750	16840	16840	16840	16840	0
374	20240328	135400	248954750	16840	16830	16840	16830	281
375	20240328	135300	244222930	16840	16840	16840	16840	50
376	20240328	135200	243380930	16840	16840	16840	16840	0
377	20240328	135100	243380930	16840	16840	16840	16840	0
378	20240328	135000	243380930	16840	16780	16840	16780	120
379	20240328	134900	241364930	16850	16850	16850	16790	60
380	20240328	134800	240355130	16780	16820	16820	16780	1431
381	20240328	134700	216317600	16830	16840	16840	16830	188
382	20240328	134600	213152960	16950	16950	16950	16950	0
383	20240328	134500	213152960	16950	16950	16950	16950	0
384	20240328	134400	213152960	16950	16950	16950	16950	30
385	20240328	134300	212644460	16840	16840	16840	16840	0
386	20240328	134200	212644460	16840	16840	16840	16840	77
387	20240328	134100	211347780	16960	16960	16960	16960	0
388	20240328	134000	211347780	16960	16950	16960	16950	50
389	20240328	133900	210500030	16830	16830	16830	16830	0
390	20240328	133800	210500030	16830	16830	16830	16830	0
391	20240328	133700	210500030	16830	16830	16830	16830	24
392	20240328	133600	210096110	16840	16840	16840	16840	25
393	20240328	133500	209675110	16960	16960	16960	16960	0
394	20240328	133400	209675110	16960	16960	16960	16960	0
395	20240328	133300	209675110	16960	16960	16960	16960	10
396	20240328	133200	209505510	16970	16970	16970	16970	0
397	20240328	133100	209505510	16970	16970	16970	16970	0
398	20240328	133000	209505510	16970	16970	16970	16970	0
399	20240328	132900	209505510	16970	16970	16970	16970	0
400	20240328	132800	209505510	16970	16970	16970	16970	0
401	20240328	132700	209505510	16970	16970	16970	16970	0
402	20240328	132600	209505510	16970	16970	16970	16970	0
403	20240328	132500	209505510	16970	16970	16970	16970	0
404	20240328	132400	209505510	16970	16970	16970	16970	0
405	20240328	132300	209505510	16970	16970	16970	16970	0
406	20240328	132200	209505510	16970	16970	16970	16970	0
407	20240328	132100	209505510	16970	16970	16970	16970	0
408	20240328	132000	209505510	16970	16970	16970	16970	0
409	20240328	131900	209505510	16970	16970	16970	16970	0
410	20240328	131800	209505510	16970	16970	16970	16970	0
411	20240328	131700	209505510	16970	16970	16970	16970	0
412	20240328	131600	209505510	16970	16970	16970	16970	0
413	20240328	131500	209505510	16970	16970	16970	16970	0
414	20240328	131400	209505510	16970	16970	16970	16970	0
415	20240328	131300	209505510	16970	16970	16970	16970	0
416	20240328	131200	209505510	16970	16970	16970	16970	0
417	20240328	131100	209505510	16970	16970	16970	16970	0
418	20240328	131000	209505510	16970	16970	16970	16970	0
419	20240328	130900	209505510	16970	16970	16970	16970	0
420	20240328	130800	209505510	16970	16970	16970	16970	0
421	20240328	130700	209505510	16970	16970	16970	16970	0
422	20240328	130600	209505510	16970	16970	16970	16970	0
423	20240328	130500	209505510	16970	16960	16970	16960	40
424	20240328	130400	208826970	16850	16850	16850	16850	0
425	20240328	130300	208826970	16850	16850	16850	16850	0
426	20240328	130200	208826970	16850	16850	16850	16850	0
427	20240328	130100	208826970	16850	16850	16850	16850	0
428	20240328	130000	208826970	16850	16850	16850	16850	0
429	20240328	125900	208826970	16850	16850	16850	16850	0
430	20240328	125800	208826970	16850	16850	16850	16850	0
431	20240328	125700	208826970	16850	16850	16850	16850	51
432	20240328	125600	207967620	16850	16850	16850	16850	0
433	20240328	125500	207967620	16850	16850	16850	16850	0
434	20240328	125400	207967620	16850	16850	16850	16850	0
435	20240328	125300	207967620	16850	16850	16850	16850	0
436	20240328	125200	207967620	16850	16850	16850	16850	0
437	20240328	125100	207967620	16850	16850	16850	16850	0
438	20240328	125000	207967620	16850	16850	16850	16850	0
439	20240328	124900	207967620	16850	16850	16850	16850	670
440	20240328	124800	196678120	16990	16990	16990	16990	0
441	20240328	124700	196678120	16990	16990	16990	16990	0
442	20240328	124600	196678120	16990	16990	16990	16990	0
443	20240328	124500	196678120	16990	16990	16990	16990	0
444	20240328	124400	196678120	16990	16990	16990	16990	0
445	20240328	124300	196678120	16990	16990	16990	16990	0
446	20240328	124200	196678120	16990	16990	16990	16990	0
447	20240328	124100	196678120	16990	16990	16990	16990	0
448	20240328	124000	196678120	16990	16990	16990	16990	0
449	20240328	123900	196678120	16990	16990	16990	16990	0
450	20240328	123800	196678120	16990	16990	16990	16990	2
451	20240328	123700	196644140	17010	17010	17010	17010	16
452	20240328	123600	196371980	16870	16870	16870	16830	290
453	20240328	123500	191486620	16870	16870	16870	16870	0
454	20240328	123400	191486620	16870	16870	16870	16870	0
455	20240328	123300	191486620	16870	16870	16870	16870	0
456	20240328	123200	191486620	16870	16870	16870	16870	0
457	20240328	123100	191486620	16870	16870	16870	16870	0
458	20240328	123000	191486620	16870	16880	16880	16870	59
459	20240328	122900	190490730	17000	17000	17000	17000	0
460	20240328	122800	190490730	17000	17000	17000	17000	50
461	20240328	122700	189640730	16990	16990	16990	16990	56
462	20240328	122600	188689290	16900	16900	16900	16900	0
463	20240328	122500	188689290	16900	16900	16900	16900	84
464	20240328	122400	187269690	16910	16920	16920	16910	140
465	20240328	122300	184901720	17040	17040	17040	17040	0
466	20240328	122200	184901720	17040	17040	17040	17040	0
467	20240328	122100	184901720	17040	17040	17040	17040	0
468	20240328	122000	184901720	17040	17040	17040	17040	40
469	20240328	121900	184220120	17050	17040	17050	17040	86
470	20240328	121800	182754450	16910	17040	17040	16910	117
471	20240328	121700	180768960	17060	17060	17060	17060	0
472	20240328	121600	180768960	17060	17060	17060	17060	0
473	20240328	121500	180768960	17060	17060	17060	17060	0
474	20240328	121400	180768960	17060	17060	17060	17060	0
475	20240328	121300	180768960	17060	17060	17060	17060	0
476	20240328	121200	180768960	17060	17060	17060	17060	0
477	20240328	121100	180768960	17060	17060	17060	17060	0
478	20240328	121000	180768960	17060	17060	17060	17060	0
479	20240328	120900	180768960	17060	17060	17060	17060	0
480	20240328	120800	180768960	17060	17060	17060	17060	0
481	20240328	120700	180768960	17060	17060	17060	17060	0
482	20240328	120600	180768960	17060	17060	17060	17060	0
483	20240328	120500	180768960	17060	17070	17070	16900	145
484	20240328	120400	178311590	16900	16900	16900	16900	0
485	20240328	120300	178311590	16900	16900	16900	16900	0
486	20240328	120200	178311590	16900	16900	16900	16900	45
487	20240328	120100	177551090	17080	17080	17080	17080	0
488	20240328	120000	177551090	17080	17080	17080	17080	0
489	20240328	115900	177551090	17080	17080	17080	17080	0
490	20240328	115800	177551090	17080	17080	17080	17080	0
491	20240328	115700	177551090	17080	17080	17080	17080	0
492	20240328	115600	177551090	17080	17080	17080	17080	0
493	20240328	115500	177551090	17080	17080	17080	17080	0
494	20240328	115400	177551090	17080	17080	17080	17080	0
495	20240328	115300	177551090	17080	17080	17080	17080	0
496	20240328	115200	177551090	17080	17080	17080	17080	0
497	20240328	115100	177551090	17080	17080	17080	17080	0
498	20240328	115000	177551090	17080	17080	17080	17080	0
499	20240328	114900	177551090	17080	17080	17080	17080	0
500	20240328	114800	177551090	17080	17080	17080	17080	0
501	20240328	114700	177551090	17080	17080	17080	17080	0
502	20240328	114600	177551090	17080	17080	17080	17080	0
503	20240328	114500	177551090	17080	17070	17080	17070	200
504	20240328	114400	174136090	17070	16990	17070	16990	1000
505	20240328	114300	157087010	17000	17000	17000	17000	0
506	20240328	114200	157087010	17000	17000	17000	17000	0
507	20240328	114100	157087010	17000	17000	17000	17000	0
508	20240328	114000	157087010	17000	17000	17000	17000	0
509	20240328	113900	157087010	17000	17000	17000	17000	0
510	20240328	113800	157087010	17000	17000	17000	17000	0
511	20240328	113700	157087010	17000	17000	17000	17000	0
512	20240328	113600	157087010	17000	17000	17000	17000	0
513	20240328	113500	157087010	17000	17000	17000	17000	0
514	20240328	113400	157087010	17000	17000	17000	17000	100
515	20240328	113300	155387010	17000	17000	17000	17000	100
516	20240328	113200	153687010	17000	17000	17000	17000	0
517	20240328	113100	153687010	17000	17000	17000	17000	0
518	20240328	113000	153687010	17000	17000	17000	17000	0
519	20240328	112900	153687010	17000	17000	17000	17000	0
520	20240328	112800	153687010	17000	17000	17000	17000	0
521	20240328	112700	153687010	17000	17000	17000	17000	0
522	20240328	112600	153687010	17000	17000	17000	17000	0
523	20240328	112500	153687010	17000	17000	17000	17000	77
524	20240328	112400	152378010	17000	17000	17000	17000	0
525	20240328	112300	152378010	17000	17000	17000	17000	0
526	20240328	112200	152378010	17000	17000	17000	17000	0
527	20240328	112100	152378010	17000	17060	17060	17000	259
528	20240328	112000	147963010	17060	17010	17060	17010	1000
529	20240328	111900	130916180	17030	16880	17030	16880	2000
530	20240328	111800	96936020	16780	16780	16780	16780	0
531	20240328	111700	96936020	16780	16780	16780	16780	0
532	20240328	111600	96936020	16780	16780	16780	16780	0
533	20240328	111500	96936020	16780	16780	16780	16780	0
534	20240328	111400	96936020	16780	16780	16780	16780	0
535	20240328	111300	96936020	16780	16790	16790	16780	47
536	20240328	111200	96146900	16890	16890	16890	16890	0
537	20240328	111100	96146900	16890	16890	16890	16890	0
538	20240328	111000	96146900	16890	16890	16890	16890	0
539	20240328	110900	96146900	16890	16890	16890	16890	0
540	20240328	110800	96146900	16890	16890	16890	16890	0
541	20240328	110700	96146900	16890	16890	16890	16890	0
542	20240328	110600	96146900	16890	16890	16890	16890	0
543	20240328	110500	96146900	16890	16890	16890	16890	0
544	20240328	110400	96146900	16890	16890	16890	16890	24
545	20240328	110300	95741540	16790	16790	16790	16790	0
546	20240328	110200	95741540	16790	16790	16790	16790	0
547	20240328	110100	95741540	16790	16790	16790	16790	0
548	20240328	110000	95741540	16790	16790	16790	16790	0
549	20240328	105900	95741540	16790	16790	16790	16790	20
550	20240328	105800	95405740	16810	16810	16810	16810	20
551	20240328	105700	95069540	16900	16900	16900	16900	0
552	20240328	105600	95069540	16900	16900	16900	16900	0
553	20240328	105500	95069540	16900	16900	16900	16900	0
554	20240328	105400	95069540	16900	16900	16900	16900	0
555	20240328	105300	95069540	16900	16900	16900	16900	0
556	20240328	105200	95069540	16900	16900	16900	16900	0
557	20240328	105100	95069540	16900	16900	16900	16900	0
558	20240328	105000	95069540	16900	16900	16900	16900	0
559	20240328	104900	95069540	16900	16900	16900	16900	0
560	20240328	104800	95069540	16900	16900	16900	16900	0
561	20240328	104700	95069540	16900	16900	16900	16900	0
562	20240328	104600	95069540	16900	16900	16900	16900	0
563	20240328	104500	95069540	16900	16900	16900	16900	1
564	20240328	104400	95052640	16900	16900	16900	16900	0
565	20240328	104300	95052640	16900	16900	16900	16900	0
566	20240328	104200	95052640	16900	16900	16900	16900	0
567	20240328	104100	95052640	16900	16900	16900	16900	0
568	20240328	104000	95052640	16900	16900	16900	16900	0
569	20240328	103900	95052640	16900	16900	16900	16900	0
570	20240328	103800	95052640	16900	16900	16900	16900	0
571	20240328	103700	95052640	16900	16900	16900	16900	0
572	20240328	103600	95052640	16900	16900	16900	16900	0
573	20240328	103500	95052640	16900	16900	16900	16900	0
574	20240328	103400	95052640	16900	16900	16900	16900	25
575	20240328	103300	94630140	16830	16830	16830	16830	0
576	20240328	103200	94630140	16830	16880	16880	16830	240
577	20240328	103100	90585740	16910	16910	16910	16910	0
578	20240328	103000	90585740	16910	16910	16910	16910	0
579	20240328	102900	90585740	16910	16940	16940	16910	251
580	20240328	102800	86338870	16990	16990	16990	16990	0
581	20240328	102700	86338870	16990	16990	16990	16990	0
582	20240328	102600	86338870	16990	16990	16990	16990	203
583	20240328	102500	82889900	16990	17000	17000	16990	120
584	20240328	102400	80850900	17000	16930	17000	16930	140
585	20240328	102300	78475100	17000	16990	17000	16940	250
586	20240328	102200	74228900	16990	16890	16990	16890	242
587	20240328	102100	70127850	16890	16880	16890	16880	88
588	20240328	102000	68641620	16880	16890	16890	16880	30
589	20240328	101900	68135040	16890	16830	16890	16830	82
590	20240328	101800	66753250	16710	16710	16710	16710	0
591	20240328	101700	66753250	16710	16710	16710	16710	0
592	20240328	101600	66753250	16710	16710	16710	16710	0
593	20240328	101500	66753250	16710	16710	16710	16710	0
594	20240328	101400	66753250	16710	16710	16710	16710	0
595	20240328	101300	66753250	16710	16710	16710	16710	6
596	20240328	101200	66652990	16710	16710	16710	16710	0
597	20240328	101100	66652990	16710	16720	16720	16710	21
598	20240328	101000	66302010	16750	16750	16750	16750	0
599	20240328	100900	66302010	16750	16750	16750	16750	0
600	20240328	100800	66302010	16750	16750	16750	16750	0
601	20240328	100700	66302010	16750	16750	16750	16750	0
602	20240328	100600	66302010	16750	16750	16750	16750	280
603	20240328	100500	61612010	16890	16890	16890	16890	1
604	20240328	100400	61595120	16710	16720	16720	16710	162
605	20240328	100300	58887340	16720	16720	16720	16720	0
606	20240328	100200	58887340	16720	16720	16720	16720	0
607	20240328	100100	58887340	16720	16720	16720	16720	0
608	20240328	100000	58887340	16720	16720	16720	16720	0
609	20240328	095900	58887340	16720	16720	16720	16720	0
610	20240328	095800	58887340	16720	16720	16720	16720	0
611	20240328	095700	58887340	16720	16720	16720	16720	2
612	20240328	095600	58853900	16800	16800	16800	16800	0
613	20240328	095500	58853900	16800	16800	16800	16800	280
614	20240328	095400	54149900	16920	16810	16920	16810	61
615	20240328	095300	53124380	16810	16810	16810	16810	5
616	20240328	095200	53040330	16920	16920	16920	16920	0
617	20240328	095100	53040330	16920	16920	16920	16920	0
618	20240328	095000	53040330	16920	16920	16920	16920	100
619	20240328	094900	51348330	16920	16920	16920	16920	0
620	20240328	094800	51348330	16920	16810	16920	16810	50
621	20240328	094700	50507720	16860	16860	16860	16860	0
622	20240328	094600	50507720	16860	16900	16900	16860	199
623	20240328	094500	47145580	16900	16900	16900	16900	0
624	20240328	094400	47145580	16900	16900	16900	16900	0
625	20240328	094300	47145580	16900	16900	16900	16900	0
626	20240328	094200	47145580	16900	16900	16900	16900	1
627	20240328	094100	47128680	16770	16770	16770	16770	0
628	20240328	094000	47128680	16770	16770	16770	16770	0
629	20240328	093900	47128680	16770	16770	16770	16770	0
630	20240328	093800	47128680	16770	16770	16770	16770	0
631	20240328	093700	47128680	16770	16770	16770	16770	67
632	20240328	093600	46005090	16770	16770	16770	16770	1
633	20240328	093500	45988320	16750	16750	16750	16750	0
634	20240328	093400	45988320	16750	16750	16750	16750	0
635	20240328	093300	45988320	16750	16750	16750	16750	0
636	20240328	093200	45988320	16750	16750	16750	16750	0
637	20240328	093100	45988320	16750	16750	16750	16750	0
638	20240328	093000	45988320	16750	16750	16750	16750	0
639	20240328	092900	45988320	16750	16750	16750	16750	0
640	20240328	092800	45988320	16750	16750	16750	16750	1
641	20240328	092700	45971570	16680	16680	16680	16680	0
642	20240328	092600	45971570	16680	16660	16680	16660	225
643	20240328	092500	42221000	16670	16670	16670	16670	0
644	20240328	092400	42221000	16670	16670	16670	16670	20
645	20240328	092300	41887600	16670	16660	16670	16660	107
646	20240328	092200	40104100	16670	16670	16670	16670	0
647	20240328	092100	40104100	16670	16670	16670	16670	1
648	20240328	092000	40087430	16670	16670	16670	16670	0
649	20240328	091900	40087430	16670	16670	16670	16670	0
650	20240328	091800	40087430	16670	16680	16680	16670	129
651	20240328	091700	37935800	16670	16670	16670	16670	141
652	20240328	091600	35585330	16680	16680	16680	16680	1
653	20240328	091500	35568650	16590	16590	16590	16590	0
654	20240328	091400	35568650	16590	16680	16680	16590	667
655	20240328	091300	24502520	16600	16620	16620	16600	215
656	20240328	091200	20931190	16630	16630	16630	16630	0
657	20240328	091100	20931190	16630	16630	16630	16630	0
658	20240328	091000	20931190	16630	16640	16640	16630	16
659	20240328	090900	20665050	16640	16640	16640	16640	0
660	20240328	090800	20665050	16640	16800	16800	16640	15
661	20240328	090700	20413630	16700	16700	16700	16700	67
662	20240328	090600	19294730	16800	16800	16800	16800	1
663	20240328	090500	19277930	16630	16640	16800	16630	892
664	20240328	090400	4442890	16640	16640	16640	16640	174
665	20240328	090300	1547530	16640	16640	16640	16640	81
666	20240328	090200	199690	16800	16800	16800	16800	1
667	20240328	090100	182890	16790	16790	16790	16790	1
668	20240328	090000	166100	16610	16610	16610	16610	10