KissMeData/317870/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	203400	716440530	18850	18850	18850	18850	1054
3	20240326	203300	716440530	18850	18850	18850	18850	0
4	20240326	203200	716440530	18850	18850	18850	18850	0
5	20240326	203100	716440530	18850	18850	18850	18850	0
6	20240326	203000	716440530	18850	18850	18850	18850	0
7	20240326	202900	716440530	18850	18850	18850	18850	0
8	20240326	202800	716440530	18850	18850	18850	18850	0
9	20240326	202700	716440530	18850	18850	18850	18850	0
10	20240326	202600	716440530	18850	18850	18850	18850	0
11	20240326	202500	716440530	18850	18850	18850	18850	0
12	20240326	202400	716440530	18850	18850	18850	18850	0
13	20240326	202300	716440530	18850	18850	18850	18850	0
14	20240326	202200	716440530	18850	18850	18850	18850	0
15	20240326	202100	716440530	18850	18850	18850	18850	0
16	20240326	202000	716440530	18850	18850	18850	18850	0
17	20240326	201900	716440530	18850	18850	18850	18850	0
18	20240326	201800	716440530	18850	18850	18850	18850	0
19	20240326	201700	716440530	18850	18850	18850	18850	0
20	20240326	201600	716440530	18850	18850	18850	18850	0
21	20240326	201500	716440530	18850	18850	18850	18850	0
22	20240326	201400	716440530	18850	18850	18850	18850	0
23	20240326	201300	716440530	18850	18850	18850	18850	0
24	20240326	201200	716440530	18850	18850	18850	18850	0
25	20240326	201100	716440530	18850	18850	18850	18850	0
26	20240326	201000	716440530	18850	18850	18850	18850	0
27	20240326	200900	716440530	18850	18850	18850	18850	0
28	20240326	200800	716440530	18850	18850	18850	18850	0
29	20240326	200700	716440530	18850	18850	18850	18850	0
30	20240326	200600	716440530	18850	18850	18850	18850	0
31	20240326	200500	716440530	18850	18850	18850	18850	0
32	20240326	200400	716440530	18850	18850	18850	18850	1054
33	20240326	200300	716440530	18850	18850	18850	18850	0
34	20240326	200200	716440530	18850	18850	18850	18850	0
35	20240326	200100	716440530	18850	18850	18850	18850	0
36	20240326	200000	716440530	18850	18850	18850	18850	0
37	20240326	195900	716440530	18850	18850	18850	18850	0
38	20240326	195800	716440530	18850	18850	18850	18850	0
39	20240326	195700	716440530	18850	18850	18850	18850	0
40	20240326	195600	716440530	18850	18850	18850	18850	0
41	20240326	195500	716440530	18850	18850	18850	18850	0
42	20240326	195400	716440530	18850	18850	18850	18850	0
43	20240326	195300	716440530	18850	18850	18850	18850	0
44	20240326	195200	716440530	18850	18850	18850	18850	0
45	20240326	195100	716440530	18850	18850	18850	18850	0
46	20240326	195000	716440530	18850	18850	18850	18850	0
47	20240326	194900	716440530	18850	18850	18850	18850	0
48	20240326	194800	716440530	18850	18850	18850	18850	0
49	20240326	194700	716440530	18850	18850	18850	18850	0
50	20240326	194600	716440530	18850	18850	18850	18850	0
51	20240326	194500	716440530	18850	18850	18850	18850	0
52	20240326	194400	716440530	18850	18850	18850	18850	0
53	20240326	194300	716440530	18850	18850	18850	18850	0
54	20240326	194200	716440530	18850	18850	18850	18850	0
55	20240326	194100	716440530	18850	18850	18850	18850	0
56	20240326	194000	716440530	18850	18850	18850	18850	0
57	20240326	193900	716440530	18850	18850	18850	18850	0
58	20240326	193800	716440530	18850	18850	18850	18850	0
59	20240326	193700	716440530	18850	18850	18850	18850	0
60	20240326	193600	716440530	18850	18850	18850	18850	0
61	20240326	193500	716440530	18850	18850	18850	18850	0
62	20240326	193400	716440530	18850	18850	18850	18850	1054
63	20240326	193300	716440530	18850	18850	18850	18850	0
64	20240326	193200	716440530	18850	18850	18850	18850	0
65	20240326	193100	716440530	18850	18850	18850	18850	0
66	20240326	193000	716440530	18850	18850	18850	18850	0
67	20240326	192900	716440530	18850	18850	18850	18850	0
68	20240326	192800	716440530	18850	18850	18850	18850	0
69	20240326	192700	716440530	18850	18850	18850	18850	0
70	20240326	192600	716440530	18850	18850	18850	18850	0
71	20240326	192500	716440530	18850	18850	18850	18850	0
72	20240326	192400	716440530	18850	18850	18850	18850	0
73	20240326	192300	716440530	18850	18850	18850	18850	0
74	20240326	192200	716440530	18850	18850	18850	18850	0
75	20240326	192100	716440530	18850	18850	18850	18850	0
76	20240326	192000	716440530	18850	18850	18850	18850	0
77	20240326	191900	716440530	18850	18850	18850	18850	0
78	20240326	191800	716440530	18850	18850	18850	18850	0
79	20240326	191700	716440530	18850	18850	18850	18850	0
80	20240326	191600	716440530	18850	18850	18850	18850	0
81	20240326	191500	716440530	18850	18850	18850	18850	0
82	20240326	191400	716440530	18850	18850	18850	18850	0
83	20240326	191300	716440530	18850	18850	18850	18850	0
84	20240326	191200	716440530	18850	18850	18850	18850	0
85	20240326	191100	716440530	18850	18850	18850	18850	0
86	20240326	191000	716440530	18850	18850	18850	18850	0
87	20240326	190900	716440530	18850	18850	18850	18850	0
88	20240326	190800	716440530	18850	18850	18850	18850	0
89	20240326	190700	716440530	18850	18850	18850	18850	0
90	20240326	190600	716440530	18850	18850	18850	18850	0
91	20240326	190500	716440530	18850	18850	18850	18850	0
92	20240326	190400	716440530	18850	18850	18850	18850	1054
93	20240326	190300	716440530	18850	18850	18850	18850	0
94	20240326	190200	716440530	18850	18850	18850	18850	0
95	20240326	190100	716440530	18850	18850	18850	18850	0
96	20240326	190000	716440530	18850	18850	18850	18850	0
97	20240326	185900	716440530	18850	18850	18850	18850	0
98	20240326	185800	716440530	18850	18850	18850	18850	0
99	20240326	185700	716440530	18850	18850	18850	18850	0
100	20240326	185600	716440530	18850	18850	18850	18850	0
101	20240326	185500	716440530	18850	18850	18850	18850	0
102	20240326	185400	716440530	18850	18850	18850	18850	0
103	20240326	185300	716440530	18850	18850	18850	18850	0
104	20240326	185200	716440530	18850	18850	18850	18850	0
105	20240326	185100	716440530	18850	18850	18850	18850	0
106	20240326	185000	716440530	18850	18850	18850	18850	0
107	20240326	184900	716440530	18850	18850	18850	18850	0
108	20240326	184800	716440530	18850	18850	18850	18850	0
109	20240326	184700	716440530	18850	18850	18850	18850	0
110	20240326	184600	716440530	18850	18850	18850	18850	0
111	20240326	184500	716440530	18850	18850	18850	18850	0
112	20240326	184400	716440530	18850	18850	18850	18850	0
113	20240326	184300	716440530	18850	18850	18850	18850	0
114	20240326	184200	716440530	18850	18850	18850	18850	0
115	20240326	184100	716440530	18850	18850	18850	18850	0
116	20240326	184000	716440530	18850	18850	18850	18850	0
117	20240326	183900	716440530	18850	18850	18850	18850	0
118	20240326	183800	716440530	18850	18850	18850	18850	0
119	20240326	183700	716440530	18850	18850	18850	18850	0
120	20240326	183600	716440530	18850	18850	18850	18850	0
121	20240326	183500	716440530	18850	18850	18850	18850	0
122	20240326	183400	716440530	18850	18850	18850	18850	1054
123	20240326	183300	716440530	18850	18850	18850	18850	0
124	20240326	183200	716440530	18850	18850	18850	18850	0
125	20240326	183100	716440530	18850	18850	18850	18850	0
126	20240326	183000	716440530	18850	18850	18850	18850	0
127	20240326	182900	716440530	18850	18850	18850	18850	0
128	20240326	182800	716440530	18850	18850	18850	18850	0
129	20240326	182700	716440530	18850	18850	18850	18850	0
130	20240326	182600	716440530	18850	18850	18850	18850	0
131	20240326	182500	716440530	18850	18850	18850	18850	0
132	20240326	182400	716440530	18850	18850	18850	18850	0
133	20240326	182300	716440530	18850	18850	18850	18850	0
134	20240326	182200	716440530	18850	18850	18850	18850	0
135	20240326	182100	716440530	18850	18850	18850	18850	0
136	20240326	182000	716440530	18850	18850	18850	18850	0
137	20240326	181900	716440530	18850	18850	18850	18850	0
138	20240326	181800	716440530	18850	18850	18850	18850	0
139	20240326	181700	716440530	18850	18850	18850	18850	0
140	20240326	181600	716440530	18850	18850	18850	18850	0
141	20240326	181500	716440530	18850	18850	18850	18850	0
142	20240326	181400	716440530	18850	18850	18850	18850	0
143	20240326	181300	716440530	18850	18850	18850	18850	0
144	20240326	181200	716440530	18850	18850	18850	18850	0
145	20240326	181100	716440530	18850	18850	18850	18850	0
146	20240326	181000	716440530	18850	18850	18850	18850	0
147	20240326	180900	716440530	18850	18850	18850	18850	0
148	20240326	180800	716440530	18850	18850	18850	18850	0
149	20240326	180700	716440530	18850	18850	18850	18850	0
150	20240326	180600	716440530	18850	18850	18850	18850	0
151	20240326	180500	716440530	18850	18850	18850	18850	0
152	20240326	180400	716440530	18850	18850	18850	18850	1054
153	20240326	180300	716440530	18850	18850	18850	18850	0
154	20240326	180200	716440530	18850	18850	18850	18850	0
155	20240326	180100	716440530	18850	18850	18850	18850	0
156	20240326	180000	716440530	18850	18850	18850	18850	0
157	20240326	175900	716440530	18850	18850	18850	18850	0
158	20240326	175800	716440530	18850	18850	18850	18850	0
159	20240326	175700	716440530	18850	18850	18850	18850	0
160	20240326	175600	716440530	18850	18850	18850	18850	0
161	20240326	175500	716440530	18850	18850	18850	18850	0
162	20240326	175400	716440530	18850	18850	18850	18850	0
163	20240326	175300	716440530	18850	18850	18850	18850	0
164	20240326	175200	716440530	18850	18850	18850	18850	0
165	20240326	175100	716440530	18850	18850	18850	18850	0
166	20240326	175000	716440530	18850	18850	18850	18850	0
167	20240326	174900	716440530	18850	18850	18850	18850	0
168	20240326	174800	716440530	18850	18850	18850	18850	0
169	20240326	174700	716440530	18850	18850	18850	18850	0
170	20240326	174600	716440530	18850	18850	18850	18850	0
171	20240326	174500	716440530	18850	18850	18850	18850	0
172	20240326	174400	716440530	18850	18850	18850	18850	0
173	20240326	174300	716440530	18850	18850	18850	18850	0
174	20240326	174200	716440530	18850	18850	18850	18850	0
175	20240326	174100	716440530	18850	18850	18850	18850	0
176	20240326	174000	716440530	18850	18850	18850	18850	0
177	20240326	173900	716440530	18850	18850	18850	18850	0
178	20240326	173800	716440530	18850	18850	18850	18850	0
179	20240326	173700	716440530	18850	18850	18850	18850	0
180	20240326	173600	716440530	18850	18850	18850	18850	0
181	20240326	173500	716440530	18850	18850	18850	18850	0
182	20240326	173400	716440530	18850	18850	18850	18850	1054
183	20240326	173300	716440530	18850	18850	18850	18850	0
184	20240326	173200	716440530	18850	18850	18850	18850	0
185	20240326	173100	716440530	18850	18850	18850	18850	0
186	20240326	173000	716440530	18850	18850	18850	18850	0
187	20240326	172900	716440530	18850	18850	18850	18850	0
188	20240326	172800	716440530	18850	18850	18850	18850	0
189	20240326	172700	716440530	18850	18850	18850	18850	0
190	20240326	172600	716440530	18850	18850	18850	18850	0
191	20240326	172500	716440530	18850	18850	18850	18850	0
192	20240326	172400	716440530	18850	18850	18850	18850	0
193	20240326	172300	716440530	18850	18850	18850	18850	0
194	20240326	172200	716440530	18850	18850	18850	18850	0
195	20240326	172100	716440530	18850	18850	18850	18850	0
196	20240326	172000	716440530	18850	18850	18850	18850	0
197	20240326	171900	716440530	18850	18850	18850	18850	0
198	20240326	171800	716440530	18850	18850	18850	18850	0
199	20240326	171700	716440530	18850	18850	18850	18850	0
200	20240326	171600	716440530	18850	18850	18850	18850	0
201	20240326	171500	716440530	18850	18850	18850	18850	0
202	20240326	171400	716440530	18850	18850	18850	18850	0
203	20240326	171300	716440530	18850	18850	18850	18850	0
204	20240326	171200	716440530	18850	18850	18850	18850	0
205	20240326	171100	716440530	18850	18850	18850	18850	0
206	20240326	171000	716440530	18850	18850	18850	18850	0
207	20240326	170900	716440530	18850	18850	18850	18850	0
208	20240326	170800	716440530	18850	18850	18850	18850	0
209	20240326	170700	716440530	18850	18850	18850	18850	0
210	20240326	170600	716440530	18850	18850	18850	18850	0
211	20240326	170500	716440530	18850	18850	18850	18850	0
212	20240326	170400	716440530	18850	18850	18850	18850	1054
213	20240326	170300	716440530	18850	18850	18850	18850	0
214	20240326	170200	716440530	18850	18850	18850	18850	0
215	20240326	170100	716440530	18850	18850	18850	18850	0
216	20240326	170000	716440530	18850	18850	18850	18850	0
217	20240326	165900	716440530	18850	18850	18850	18850	0
218	20240326	165800	716440530	18850	18850	18850	18850	0
219	20240326	165700	716440530	18850	18850	18850	18850	0
220	20240326	165600	716440530	18850	18850	18850	18850	0
221	20240326	165500	716440530	18850	18850	18850	18850	0
222	20240326	165400	716440530	18850	18850	18850	18850	0
223	20240326	165300	716440530	18850	18850	18850	18850	0
224	20240326	165200	716440530	18850	18850	18850	18850	0
225	20240326	165100	716440530	18850	18850	18850	18850	0
226	20240326	165000	716440530	18850	18850	18850	18850	0
227	20240326	164900	716440530	18850	18850	18850	18850	0
228	20240326	164800	716440530	18850	18850	18850	18850	0
229	20240326	164700	716440530	18850	18850	18850	18850	0
230	20240326	164600	716440530	18850	18850	18850	18850	0
231	20240326	164500	716440530	18850	18850	18850	18850	0
232	20240326	164400	716440530	18850	18850	18850	18850	0
233	20240326	164300	716440530	18850	18850	18850	18850	0
234	20240326	164200	716440530	18850	18850	18850	18850	0
235	20240326	164100	716440530	18850	18850	18850	18850	0
236	20240326	164000	716440530	18850	18850	18850	18850	0
237	20240326	163900	716440530	18850	18850	18850	18850	0
238	20240326	163800	716440530	18850	18850	18850	18850	0
239	20240326	163700	716440530	18850	18850	18850	18850	0
240	20240326	163600	716440530	18850	18850	18850	18850	0
241	20240326	163500	716440530	18850	18850	18850	18850	0
242	20240326	163400	716440530	18850	18850	18850	18850	1054
243	20240326	163300	716440530	18850	18850	18850	18850	0
244	20240326	163200	716440530	18850	18850	18850	18850	0
245	20240326	163100	716440530	18850	18850	18850	18850	0
246	20240326	163000	716440530	18850	18850	18850	18850	0
247	20240326	162900	716440530	18850	18850	18850	18850	0
248	20240326	162800	716440530	18850	18850	18850	18850	0
249	20240326	162700	716440530	18850	18850	18850	18850	0
250	20240326	162600	716440530	18850	18850	18850	18850	0
251	20240326	162500	716440530	18850	18850	18850	18850	0
252	20240326	162400	716440530	18850	18850	18850	18850	0
253	20240326	162300	716440530	18850	18850	18850	18850	0
254	20240326	162200	716440530	18850	18850	18850	18850	0
255	20240326	162100	716440530	18850	18850	18850	18850	0
256	20240326	162000	716440530	18850	18850	18850	18850	0
257	20240326	161900	716440530	18850	18850	18850	18850	0
258	20240326	161800	716440530	18850	18850	18850	18850	0
259	20240326	161700	716440530	18850	18850	18850	18850	0
260	20240326	161600	716440530	18850	18850	18850	18850	0
261	20240326	161500	716440530	18850	18850	18850	18850	0
262	20240326	161400	716440530	18850	18850	18850	18850	0
263	20240326	161300	716440530	18850	18850	18850	18850	0
264	20240326	161200	716440530	18850	18850	18850	18850	0
265	20240326	161100	716440530	18850	18850	18850	18850	0
266	20240326	161000	716440530	18850	18850	18850	18850	0
267	20240326	160900	716440530	18850	18850	18850	18850	0
268	20240326	160800	716440530	18850	18850	18850	18850	0
269	20240326	160700	716440530	18850	18850	18850	18850	0
270	20240326	160600	716440530	18850	18850	18850	18850	0
271	20240326	160500	716440530	18850	18850	18850	18850	0
272	20240326	160400	716440530	18850	18850	18850	18850	1054
273	20240326	160300	716440530	18850	18850	18850	18850	0
274	20240326	160200	716440530	18850	18850	18850	18850	0
275	20240326	160100	716440530	18850	18850	18850	18850	0
276	20240326	160000	716440530	18850	18850	18850	18850	0
277	20240326	155900	716440530	18850	18850	18850	18850	0
278	20240326	155800	716440530	18850	18850	18850	18850	0
279	20240326	155700	716440530	18850	18850	18850	18850	0
280	20240326	155600	716440530	18850	18850	18850	18850	0
281	20240326	155500	716440530	18850	18850	18850	18850	0
282	20240326	155400	716440530	18850	18850	18850	18850	0
283	20240326	155300	716440530	18850	18850	18850	18850	0
284	20240326	155200	716440530	18850	18850	18850	18850	0
285	20240326	155100	716440530	18850	18850	18850	18850	0
286	20240326	155000	716440530	18850	18850	18850	18850	0
287	20240326	154900	716440530	18850	18850	18850	18850	0
288	20240326	154800	716440530	18850	18850	18850	18850	0
289	20240326	154700	716440530	18850	18850	18850	18850	0
290	20240326	154600	716440530	18850	18850	18850	18850	0
291	20240326	154500	716440530	18850	18850	18850	18850	0
292	20240326	154400	716440530	18850	18850	18850	18850	0
293	20240326	154300	716440530	18850	18850	18850	18850	0
294	20240326	154200	716440530	18850	18850	18850	18850	0
295	20240326	154100	716440530	18850	18850	18850	18850	0
296	20240326	154000	716440530	18850	18850	18850	18850	0
297	20240326	153900	716440530	18850	18850	18850	18850	0
298	20240326	153800	716440530	18850	18850	18850	18850	0
299	20240326	153700	716440530	18850	18850	18850	18850	0
300	20240326	153600	716440530	18850	18850	18850	18850	0
301	20240326	153500	716440530	18850	18850	18850	18850	0
302	20240326	153400	716440530	18850	18850	18850	18850	1054
303	20240326	153300	716440530	18850	18850	18850	18850	0
304	20240326	153200	716440530	18850	18850	18850	18850	0
305	20240326	153100	716440530	18850	18850	18850	18850	0
306	20240326	153000	716440530	18850	18850	18850	18850	1054
307	20240326	152900	696572630	18800	18800	18800	18800	0
308	20240326	152800	696572630	18800	18800	18800	18800	0
309	20240326	152700	696572630	18800	18800	18800	18800	0
310	20240326	152600	696572630	18800	18800	18800	18800	0
311	20240326	152500	696572630	18800	18800	18800	18800	0
312	20240326	152400	696572630	18800	18800	18800	18800	0
313	20240326	152300	696572630	18800	18800	18800	18800	0
314	20240326	152200	696572630	18800	18800	18800	18800	0
315	20240326	152100	696572630	18800	18800	18800	18800	0
316	20240326	152000	696572630	18800	18800	18800	18800	0
317	20240326	151900	696572630	18800	18810	18810	18800	537
318	20240326	151800	686472740	18890	18890	18890	18890	0
319	20240326	151700	686472740	18890	18900	18900	18890	101
320	20240326	151600	684564840	18900	18890	18900	18890	132
321	20240326	151500	682070790	18900	18890	18900	18890	105
322	20240326	151400	680086790	18820	18890	18890	18820	203
323	20240326	151300	676261300	18850	18860	18860	18850	10
324	20240326	151200	676072750	18860	18860	18860	18860	4
325	20240326	151100	675997310	18860	18860	18860	18860	5
326	20240326	151000	675903010	18860	18890	18890	18830	548
327	20240326	150900	665572840	18890	18890	18890	18890	91
328	20240326	150800	663853850	18890	18840	18890	18840	593
329	20240326	150700	652671620	18700	18700	18700	18700	0
330	20240326	150600	652671620	18700	18700	18700	18700	0
331	20240326	150500	652671620	18700	18740	18840	18700	361
332	20240326	150400	645900750	18750	18760	18760	18750	257
333	20240326	150300	641081810	18760	18760	18760	18760	86
334	20240326	150200	639468450	18720	18720	18720	18720	0
335	20240326	150100	639468450	18720	18720	18720	18720	0
336	20240326	150000	639468450	18720	18720	18720	18720	0
337	20240326	145900	639468450	18720	18780	18780	18720	664
338	20240326	145800	627027870	18800	18800	18800	18800	0
339	20240326	145700	627027870	18800	18800	18800	18800	45
340	20240326	145600	626181870	18800	18900	18900	18800	6
341	20240326	145500	626068970	18900	18900	18900	18900	0
342	20240326	145400	626068970	18900	18890	18900	18890	150
343	20240326	145300	623235200	18890	18890	18890	18890	0
344	20240326	145200	623235200	18890	18890	18890	18890	0
345	20240326	145100	623235200	18890	18890	18890	18890	0
346	20240326	145000	623235200	18890	18890	18890	18890	0
347	20240326	144900	623235200	18890	18890	18890	18890	0
348	20240326	144800	623235200	18890	18890	18890	18890	100
349	20240326	144700	621346200	18890	18850	18890	18850	100
350	20240326	144600	619460760	18850	18850	18850	18850	0
351	20240326	144500	619460760	18850	18850	18850	18850	0
352	20240326	144400	619460760	18850	18850	18850	18850	0
353	20240326	144300	619460760	18850	18840	18850	18840	400
354	20240326	144200	611921990	18800	18800	18800	18800	300
355	20240326	144100	606281990	18810	18810	18810	18810	0
356	20240326	144000	606281990	18810	18810	18810	18810	0
357	20240326	143900	606281990	18810	18740	18810	18700	1050
358	20240326	143800	586625880	18740	18740	18740	18740	0
359	20240326	143700	586625880	18740	18740	18740	18740	0
360	20240326	143600	586625880	18740	18780	18780	18740	200
361	20240326	143500	582877520	18780	18810	18810	18780	500
362	20240326	143400	573477730	18820	18820	18820	18820	3
363	20240326	143300	573421270	18850	18850	18850	18850	0
364	20240326	143200	573421270	18850	18850	18850	18850	0
365	20240326	143100	573421270	18850	18850	18850	18850	50
366	20240326	143000	572478770	18840	18840	18840	18840	0
367	20240326	142900	572478770	18840	18840	18840	18840	10
368	20240326	142800	572290370	18840	18860	18860	18840	433
369	20240326	142700	564128650	18900	18890	18900	18890	250
370	20240326	142600	559403720	18840	18840	18840	18840	101
371	20240326	142500	557500880	18840	18860	18860	18840	558
372	20240326	142400	546985240	18860	18860	18860	18860	0
373	20240326	142300	546985240	18860	18910	18910	18860	424
374	20240326	142200	538975360	18900	18900	18900	18900	0
375	20240326	142100	538975360	18900	18900	18900	18900	0
376	20240326	142000	538975360	18900	18900	18900	18900	0
377	20240326	141900	538975360	18900	18900	18900	18900	0
378	20240326	141800	538975360	18900	18900	18900	18900	0
379	20240326	141700	538975360	18900	18900	18900	18900	0
380	20240326	141600	538975360	18900	18900	18900	18900	0
381	20240326	141500	538975360	18900	18900	18900	18900	0
382	20240326	141400	538975360	18900	18810	18900	18810	1089
383	20240326	141300	518396280	18810	18810	18810	18810	10
384	20240326	141200	518208180	18650	18800	18800	18650	101
385	20240326	141100	516322640	18800	18800	18800	18800	0
386	20240326	141000	516322640	18800	18800	18800	18800	0
387	20240326	140900	516322640	18800	18800	18800	18800	0
388	20240326	140800	516322640	18800	18800	18800	18800	40
389	20240326	140700	515570640	18800	18800	18800	18800	0
390	20240326	140600	515570640	18800	18800	18800	18800	0
391	20240326	140500	515570640	18800	18800	18800	18800	5
392	20240326	140400	515476640	18800	18800	18800	18800	0
393	20240326	140300	515476640	18800	18800	18800	18800	0
394	20240326	140200	515476640	18800	18800	18800	18800	266
395	20240326	140100	510475840	18800	18800	18800	18800	267
396	20240326	140000	505456240	18820	18820	18820	18820	1
397	20240326	135900	505437420	18820	18820	18820	18820	0
398	20240326	135800	505437420	18820	18820	18820	18820	0
399	20240326	135700	505437420	18820	18820	18820	18820	5
400	20240326	135600	505343320	18820	18810	18820	18810	40
401	20240326	135500	504590600	18820	18770	18820	18770	500
402	20240326	135400	495182900	18770	18770	18770	18770	85
403	20240326	135300	493587450	18550	18810	18810	18550	1293
404	20240326	135200	469444820	18800	18840	18840	18800	635
405	20240326	135100	457496960	18840	18860	18860	18840	1000
406	20240326	135000	438652770	18860	18890	18890	18860	405
407	20240326	134900	431008660	18980	18980	18980	18980	5
408	20240326	134800	430913760	18980	18980	18980	18980	0
409	20240326	134700	430913760	18980	18980	18980	18980	0
410	20240326	134600	430913760	18980	18980	18980	18980	0
411	20240326	134500	430913760	18980	18980	18980	18980	40
412	20240326	134400	430154560	18900	18900	18900	18900	0
413	20240326	134300	430154560	18900	18900	18900	18900	0
414	20240326	134200	430154560	18900	18900	18900	18900	100
415	20240326	134100	428264560	18890	18900	18900	18890	250
416	20240326	134000	423541310	18900	18900	18900	18900	29
417	20240326	133900	422993210	18900	18900	18900	18900	0
418	20240326	133800	422993210	18900	18900	18900	18900	0
419	20240326	133700	422993210	18900	18910	18910	18900	250
420	20240326	133600	418266860	18900	19000	19000	18900	900
421	20240326	133500	401216210	18970	18970	18970	18970	0
422	20240326	133400	401216210	18970	18970	18970	18970	0
423	20240326	133300	401216210	18970	18970	18970	18970	0
424	20240326	133200	401216210	18970	18970	18970	18970	0
425	20240326	133100	401216210	18970	18970	18970	18970	0
426	20240326	133000	401216210	18970	18970	18970	18970	200
427	20240326	132900	397422210	19060	19060	19060	19060	0
428	20240326	132800	397422210	19060	19060	19060	19060	50
429	20240326	132700	396469210	19060	19060	19060	19060	0
430	20240326	132600	396469210	19060	19060	19060	19060	0
431	20240326	132500	396469210	19060	19060	19060	19060	0
432	20240326	132400	396469210	19060	19060	19060	19060	50
433	20240326	132300	395516210	19060	19060	19060	19060	0
434	20240326	132200	395516210	19060	19060	19060	19060	50
435	20240326	132100	394563210	19060	19000	19060	19000	650
436	20240326	132000	382195870	18930	18930	18930	18930	0
437	20240326	131900	382195870	18930	18930	18930	18930	0
438	20240326	131800	382195870	18930	18880	18930	18880	961
439	20240326	131700	364030690	18880	18880	18880	18880	89
440	20240326	131600	362350370	18880	18880	18880	18880	241
441	20240326	131500	357800290	18880	18880	18880	18880	0
442	20240326	131400	357800290	18880	18880	18880	18880	0
443	20240326	131300	357800290	18880	18880	18880	18880	0
444	20240326	131200	357800290	18880	18880	18880	18880	0
445	20240326	131100	357800290	18880	18880	18880	18880	0
446	20240326	131000	357800290	18880	18880	18880	18880	0
447	20240326	130900	357800290	18880	18880	18880	18880	0
448	20240326	130800	357800290	18880	18880	18880	18880	350
449	20240326	130700	351192290	18900	18900	18900	18900	0
450	20240326	130600	351192290	18900	18890	18900	18890	519
451	20240326	130500	341383380	18880	18870	18880	18860	514
452	20240326	130400	331684380	18840	18840	18840	18840	0
453	20240326	130300	331684380	18840	18840	18840	18840	0
454	20240326	130200	331684380	18840	18840	18840	18840	0
455	20240326	130100	331684380	18840	18840	18840	18840	0
456	20240326	130000	331684380	18840	18890	18890	18840	404
457	20240326	125900	324071060	18870	18870	18870	18870	2
458	20240326	125800	324033320	18900	18900	18900	18900	10
459	20240326	125700	323844320	18900	18900	18900	18900	0
460	20240326	125600	323844320	18900	18900	18900	18900	73
461	20240326	125500	322464620	18900	18900	18900	18900	1
462	20240326	125400	322445720	18900	18900	18900	18900	0
463	20240326	125300	322445720	18900	18900	18900	18900	26
464	20240326	125200	321954320	18900	18880	18900	18880	501
465	20240326	125100	312486530	18890	18890	18890	18890	0
466	20240326	125000	312486530	18890	18890	18890	18890	0
467	20240326	124900	312486530	18890	18880	18890	18880	50
468	20240326	124800	311542230	18880	18860	18880	18860	208
469	20240326	124700	307615890	18860	18860	18860	18860	20
470	20240326	124600	307238690	18880	18880	18880	18880	3
471	20240326	124500	307182050	18900	18900	18900	18900	0
472	20240326	124400	307182050	18900	18900	18900	18900	0
473	20240326	124300	307182050	18900	18970	18970	18900	1602
474	20240326	124200	276865350	18980	19000	19000	18980	80
475	20240326	124100	275346350	19010	19020	19020	19010	115
476	20240326	124000	273159550	19040	19040	19040	19040	17
477	20240326	123900	272835870	19040	19040	19040	19040	23
478	20240326	123800	272397950	19040	19030	19040	19030	100
479	20240326	123700	270494450	19020	19020	19020	19020	2
480	20240326	123600	270456410	19020	19100	19100	19020	762
481	20240326	123500	255916150	19100	19110	19110	19100	300
482	20240326	123400	250184970	19100	19100	19100	19100	0
483	20240326	123300	250184970	19100	19100	19100	19100	0
484	20240326	123200	250184970	19100	19100	19100	19100	0
485	20240326	123100	250184970	19100	19100	19100	19100	0
486	20240326	123000	250184970	19100	19100	19100	19100	0
487	20240326	122900	250184970	19100	19100	19100	19100	0
488	20240326	122800	250184970	19100	19100	19100	19100	0
489	20240326	122700	250184970	19100	19100	19100	19100	0
490	20240326	122600	250184970	19100	19100	19100	19100	0
491	20240326	122500	250184970	19100	19100	19100	19100	0
492	20240326	122400	250184970	19100	19100	19100	19100	0
493	20240326	122300	250184970	19100	19100	19100	19100	0
494	20240326	122200	250184970	19100	19100	19100	19100	0
495	20240326	122100	250184970	19100	19100	19100	19100	0
496	20240326	122000	250184970	19100	19100	19100	19100	0
497	20240326	121900	250184970	19100	19100	19100	19100	0
498	20240326	121800	250184970	19100	19100	19100	19100	0
499	20240326	121700	250184970	19100	19100	19100	19100	0
500	20240326	121600	250184970	19100	19100	19100	19100	0
501	20240326	121500	250184970	19100	19100	19100	19100	0
502	20240326	121400	250184970	19100	19110	19110	19100	260
503	20240326	121300	245218950	19100	19100	19100	19100	0
504	20240326	121200	245218950	19100	19100	19100	19100	0
505	20240326	121100	245218950	19100	19100	19100	19100	0
506	20240326	121000	245218950	19100	19110	19110	19100	254
507	20240326	120900	240367360	19200	19200	19200	19200	0
508	20240326	120800	240367360	19200	19200	19200	19200	0
509	20240326	120700	240367360	19200	19200	19200	19200	0
510	20240326	120600	240367360	19200	19200	19200	19200	0
511	20240326	120500	240367360	19200	19200	19200	19200	20
512	20240326	120400	239983360	19080	19080	19080	19080	0
513	20240326	120300	239983360	19080	19150	19150	19080	1026
514	20240326	120200	220371600	19150	19150	19150	19150	0
515	20240326	120100	220371600	19150	19150	19150	19150	0
516	20240326	120000	220371600	19150	19150	19150	19150	0
517	20240326	115900	220371600	19150	19150	19150	19150	0
518	20240326	115800	220371600	19150	19150	19150	19150	0
519	20240326	115700	220371600	19150	19150	19150	19150	0
520	20240326	115600	220371600	19150	19200	19200	19150	2153
521	20240326	115500	179139790	19200	19200	19200	19200	0
522	20240326	115400	179139790	19200	19200	19200	19200	0
523	20240326	115300	179139790	19200	19200	19200	19200	0
524	20240326	115200	179139790	19200	19200	19200	19200	0
525	20240326	115100	179139790	19200	19200	19200	19200	0
526	20240326	115000	179139790	19200	19200	19200	19200	0
527	20240326	114900	179139790	19200	19200	19200	19200	0
528	20240326	114800	179139790	19200	19200	19200	19200	0
529	20240326	114700	179139790	19200	19200	19200	19200	0
530	20240326	114600	179139790	19200	19200	19200	19200	0
531	20240326	114500	179139790	19200	19200	19200	19200	0
532	20240326	114400	179139790	19200	19200	19200	19200	0
533	20240326	114300	179139790	19200	19200	19200	19200	0
534	20240326	114200	179139790	19200	19200	19200	19200	0
535	20240326	114100	179139790	19200	19200	19200	19200	0
536	20240326	114000	179139790	19200	19200	19200	19200	0
537	20240326	113900	179139790	19200	19200	19200	19200	0
538	20240326	113800	179139790	19200	19200	19200	19200	0
539	20240326	113700	179139790	19200	19200	19200	19200	0
540	20240326	113600	179139790	19200	19200	19200	19200	0
541	20240326	113500	179139790	19200	19200	19200	19200	0
542	20240326	113400	179139790	19200	19200	19200	19200	0
543	20240326	113300	179139790	19200	19200	19200	19200	0
544	20240326	113200	179139790	19200	19200	19200	19200	0
545	20240326	113100	179139790	19200	19200	19200	19200	0
546	20240326	113000	179139790	19200	19200	19200	19200	0
547	20240326	112900	179139790	19200	19200	19200	19200	0
548	20240326	112800	179139790	19200	19200	19200	19200	0
549	20240326	112700	179139790	19200	19240	19240	19200	935
550	20240326	112600	161178460	19250	19250	19250	19250	0
551	20240326	112500	161178460	19250	19250	19250	19250	0
552	20240326	112400	161178460	19250	19250	19250	19250	0
553	20240326	112300	161178460	19250	19250	19250	19250	0
554	20240326	112200	161178460	19250	19250	19250	19250	0
555	20240326	112100	161178460	19250	19250	19250	19250	0
556	20240326	112000	161178460	19250	19250	19250	19250	0
557	20240326	111900	161178460	19250	19250	19250	19250	0
558	20240326	111800	161178460	19250	19250	19250	19250	0
559	20240326	111700	161178460	19250	19250	19250	19250	0
560	20240326	111600	161178460	19250	19250	19250	19250	25
561	20240326	111500	160697210	19280	19280	19280	19280	25
562	20240326	111400	160215210	19210	19210	19210	19210	0
563	20240326	111300	160215210	19210	19210	19210	19210	1
564	20240326	111200	160196000	19210	19210	19210	19210	0
565	20240326	111100	160196000	19210	19210	19210	19210	0
566	20240326	111000	160196000	19210	19210	19210	19210	0
567	20240326	110900	160196000	19210	19220	19220	19210	12
568	20240326	110800	159965470	19210	19210	19210	19210	0
569	20240326	110700	159965470	19210	19210	19210	19210	0
570	20240326	110600	159965470	19210	19210	19210	19210	0
571	20240326	110500	159965470	19210	19210	19210	19210	0
572	20240326	110400	159965470	19210	19210	19210	19210	0
573	20240326	110300	159965470	19210	19210	19210	19210	0
574	20240326	110200	159965470	19210	19210	19210	19210	0
575	20240326	110100	159965470	19210	19210	19210	19210	0
576	20240326	110000	159965470	19210	19210	19210	19210	0
577	20240326	105900	159965470	19210	19210	19210	19210	0
578	20240326	105800	159965470	19210	19210	19210	19210	0
579	20240326	105700	159965470	19210	19210	19210	19210	0
580	20240326	105600	159965470	19210	19210	19210	19210	0
581	20240326	105500	159965470	19210	19210	19210	19210	0
582	20240326	105400	159965470	19210	19210	19210	19210	250
583	20240326	105300	155162970	19280	19280	19280	19280	0
584	20240326	105200	155162970	19280	19280	19280	19280	0
585	20240326	105100	155162970	19280	19280	19280	19280	0
586	20240326	105000	155162970	19280	19280	19280	19280	0
587	20240326	104900	155162970	19280	19280	19280	19280	0
588	20240326	104800	155162970	19280	19280	19280	19280	0
589	20240326	104700	155162970	19280	19280	19280	19280	0
590	20240326	104600	155162970	19280	19280	19280	19280	20
591	20240326	104500	154777370	19200	19200	19200	19200	0
592	20240326	104400	154777370	19200	19200	19200	19200	0
593	20240326	104300	154777370	19200	19200	19200	19200	0
594	20240326	104200	154777370	19200	19200	19200	19200	0
595	20240326	104100	154777370	19200	19200	19200	19200	0
596	20240326	104000	154777370	19200	19200	19200	19200	0
597	20240326	103900	154777370	19200	19200	19200	19200	0
598	20240326	103800	154777370	19200	19200	19200	19200	0
599	20240326	103700	154777370	19200	19200	19200	19200	0
600	20240326	103600	154777370	19200	19200	19200	19200	0
601	20240326	103500	154777370	19200	19200	19200	19200	0
602	20240326	103400	154777370	19200	19200	19200	19200	0
603	20240326	103300	154777370	19200	19200	19200	19200	165
604	20240326	103200	151609370	19210	19210	19210	19210	0
605	20240326	103100	151609370	19210	19210	19210	19210	90
606	20240326	103000	149880470	19210	19210	19210	19210	0
607	20240326	102900	149880470	19210	19210	19210	19210	12
608	20240326	102800	149649950	19250	19250	19250	19250	0
609	20240326	102700	149649950	19250	19250	19250	19250	0
610	20240326	102600	149649950	19250	19250	19250	19250	0
611	20240326	102500	149649950	19250	19250	19250	19250	0
612	20240326	102400	149649950	19250	19250	19250	19250	0
613	20240326	102300	149649950	19250	19250	19250	19250	0
614	20240326	102200	149649950	19250	19250	19250	19250	32
615	20240326	102100	149033950	19250	19250	19250	19250	0
616	20240326	102000	149033950	19250	19250	19250	19250	0
617	20240326	101900	149033950	19250	19250	19250	19250	58
618	20240326	101800	147917450	19250	19250	19250	19250	0
619	20240326	101700	147917450	19250	19250	19250	19250	0
620	20240326	101600	147917450	19250	19250	19250	19250	0
621	20240326	101500	147917450	19250	19250	19250	19250	0
622	20240326	101400	147917450	19250	19250	19250	19250	0
623	20240326	101300	147917450	19250	19250	19250	19250	0
624	20240326	101200	147917450	19250	19250	19250	19250	421
625	20240326	101100	139813200	19250	19250	19250	19250	0
626	20240326	101000	139813200	19250	19250	19250	19250	0
627	20240326	100900	139813200	19250	19250	19250	19250	0
628	20240326	100800	139813200	19250	19250	19250	19250	0
629	20240326	100700	139813200	19250	19250	19250	19250	0
630	20240326	100600	139813200	19250	19250	19250	19250	0
631	20240326	100500	139813200	19250	19250	19250	19250	0
632	20240326	100400	139813200	19250	19250	19250	19250	0
633	20240326	100300	139813200	19250	19250	19250	19250	100
634	20240326	100200	137888200	19250	19250	19250	19250	13
635	20240326	100100	137637950	19250	19250	19250	19250	0
636	20240326	100000	137637950	19250	19250	19250	19250	0
637	20240326	095900	137637950	19250	19200	19250	19200	47
638	20240326	095800	136733700	19190	19190	19190	19190	10
639	20240326	095700	136541800	19190	19190	19190	19190	10
640	20240326	095600	136349900	19180	19180	19180	19180	0
641	20240326	095500	136349900	19180	19180	19180	19180	0
642	20240326	095400	136349900	19180	19180	19180	19180	0
643	20240326	095300	136349900	19180	19180	19180	19180	180
644	20240326	095200	132897500	19160	19160	19160	19160	100
645	20240326	095100	130981500	19160	19160	19160	19160	0
646	20240326	095000	130981500	19160	19160	19160	19160	60
647	20240326	094900	129831900	19160	19160	19160	19160	0
648	20240326	094800	129831900	19160	19200	19200	19160	357
649	20240326	094700	122986880	19200	19200	19200	19200	200
650	20240326	094600	119146880	19200	19200	19200	19200	0
651	20240326	094500	119146880	19200	19200	19200	19200	546
652	20240326	094400	108663680	19200	19200	19200	19200	0
653	20240326	094300	108663680	19200	19200	19200	19200	50
654	20240326	094200	107703680	19200	19200	19200	19200	5
655	20240326	094100	107607680	19200	19230	19230	19200	270
656	20240326	094000	102419980	19320	19320	19320	19320	0
657	20240326	093900	102419980	19320	19320	19320	19320	3
658	20240326	093800	102362020	19320	19320	19320	19320	0
659	20240326	093700	102362020	19320	19320	19320	19320	2
660	20240326	093600	102323380	19320	19320	19320	19320	0
661	20240326	093500	102323380	19320	19320	19330	19320	45
662	20240326	093400	101453600	19320	19320	19320	19320	0
663	20240326	093300	101453600	19320	19320	19320	19320	50
664	20240326	093200	100487600	19320	19320	19320	19320	0
665	20240326	093100	100487600	19320	19320	19320	19320	0
666	20240326	093000	100487600	19320	19310	19320	19310	18
667	20240326	092900	100139910	19320	19320	19320	19320	0
668	20240326	092800	100139910	19320	19320	19320	19320	0
669	20240326	092700	100139910	19320	19320	19320	19320	0
670	20240326	092600	100139910	19320	19320	19320	19320	100
671	20240326	092500	98207910	19280	19280	19280	19280	18
672	20240326	092400	97860870	19150	19330	19330	19150	410
673	20240326	092300	89999090	19330	19330	19330	19330	100
674	20240326	092200	88066090	19330	19330	19330	19330	50
675	20240326	092100	87099590	19330	19330	19330	19330	13
676	20240326	092000	86848300	19210	19210	19210	19210	102
677	20240326	091900	84888880	19330	19330	19330	19330	3
678	20240326	091800	84830890	19300	19300	19300	19300	0
679	20240326	091700	84830890	19300	19290	19300	19200	481
680	20240326	091600	75586210	19290	19290	19290	19290	0
681	20240326	091500	75586210	19290	19290	19290	19290	12
682	20240326	091400	75354730	19290	19280	19290	19280	137
683	20240326	091300	72712010	19280	19260	19280	19260	132
684	20240326	091200	70167770	19280	19280	19280	19280	0
685	20240326	091100	70167770	19280	19280	19280	19280	16
686	20240326	091000	69859290	19270	19270	19270	19270	24
687	20240326	090900	69396810	19120	19180	19180	19110	605
688	20240326	090800	57827840	19300	19180	19300	19180	59
689	20240326	090700	56689900	19170	19250	19250	19170	4
690	20240326	090600	56613030	19300	19300	19300	19300	0
691	20240326	090500	56613030	19300	19300	19300	19290	555
692	20240326	090400	45903890	19300	19300	19300	19300	0
693	20240326	090300	45903890	19300	19300	19300	19300	181
694	20240326	090200	42410590	19290	19440	19440	19290	630
695	20240326	090100	30187940	19550	19550	19550	19550	2
696	20240326	090000	30148840	19560	19900	19900	19560	1521