KissMeData/355690/min/candle-20240315.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240315	210000	316193520	13930	13930	13930	13930	102
3	20240315	205900	316193520	13930	13930	13930	13930	0
4	20240315	205800	316193520	13930	13930	13930	13930	0
5	20240315	205700	316193520	13930	13930	13930	13930	0
6	20240315	205600	316193520	13930	13930	13930	13930	0
7	20240315	205500	316193520	13930	13930	13930	13930	0
8	20240315	205400	316193520	13930	13930	13930	13930	0
9	20240315	205300	316193520	13930	13930	13930	13930	0
10	20240315	205200	316193520	13930	13930	13930	13930	0
11	20240315	205100	316193520	13930	13930	13930	13930	0
12	20240315	205000	316193520	13930	13930	13930	13930	0
13	20240315	204900	316193520	13930	13930	13930	13930	0
14	20240315	204800	316193520	13930	13930	13930	13930	0
15	20240315	204700	316193520	13930	13930	13930	13930	0
16	20240315	204600	316193520	13930	13930	13930	13930	0
17	20240315	204500	316193520	13930	13930	13930	13930	0
18	20240315	204400	316193520	13930	13930	13930	13930	0
19	20240315	204300	316193520	13930	13930	13930	13930	0
20	20240315	204200	316193520	13930	13930	13930	13930	0
21	20240315	204100	316193520	13930	13930	13930	13930	0
22	20240315	204000	316193520	13930	13930	13930	13930	0
23	20240315	203900	316193520	13930	13930	13930	13930	0
24	20240315	203800	316193520	13930	13930	13930	13930	0
25	20240315	203700	316193520	13930	13930	13930	13930	0
26	20240315	203600	316193520	13930	13930	13930	13930	0
27	20240315	203500	316193520	13930	13930	13930	13930	0
28	20240315	203400	316193520	13930	13930	13930	13930	0
29	20240315	203300	316193520	13930	13930	13930	13930	0
30	20240315	203200	316193520	13930	13930	13930	13930	0
31	20240315	203100	316193520	13930	13930	13930	13930	0
32	20240315	203000	316193520	13930	13930	13930	13930	102
33	20240315	202900	316193520	13930	13930	13930	13930	0
34	20240315	202800	316193520	13930	13930	13930	13930	0
35	20240315	202700	316193520	13930	13930	13930	13930	0
36	20240315	202600	316193520	13930	13930	13930	13930	0
37	20240315	202500	316193520	13930	13930	13930	13930	0
38	20240315	202400	316193520	13930	13930	13930	13930	0
39	20240315	202300	316193520	13930	13930	13930	13930	0
40	20240315	202200	316193520	13930	13930	13930	13930	0
41	20240315	202100	316193520	13930	13930	13930	13930	0
42	20240315	202000	316193520	13930	13930	13930	13930	0
43	20240315	201900	316193520	13930	13930	13930	13930	0
44	20240315	201800	316193520	13930	13930	13930	13930	0
45	20240315	201700	316193520	13930	13930	13930	13930	0
46	20240315	201600	316193520	13930	13930	13930	13930	0
47	20240315	201500	316193520	13930	13930	13930	13930	0
48	20240315	201400	316193520	13930	13930	13930	13930	0
49	20240315	201300	316193520	13930	13930	13930	13930	0
50	20240315	201200	316193520	13930	13930	13930	13930	0
51	20240315	201100	316193520	13930	13930	13930	13930	0
52	20240315	201000	316193520	13930	13930	13930	13930	0
53	20240315	200900	316193520	13930	13930	13930	13930	0
54	20240315	200800	316193520	13930	13930	13930	13930	0
55	20240315	200700	316193520	13930	13930	13930	13930	0
56	20240315	200600	316193520	13930	13930	13930	13930	0
57	20240315	200500	316193520	13930	13930	13930	13930	0
58	20240315	200400	316193520	13930	13930	13930	13930	0
59	20240315	200300	316193520	13930	13930	13930	13930	0
60	20240315	200200	316193520	13930	13930	13930	13930	0
61	20240315	200100	316193520	13930	13930	13930	13930	0
62	20240315	200000	316193520	13930	13930	13930	13930	102
63	20240315	195900	316193520	13930	13930	13930	13930	0
64	20240315	195800	316193520	13930	13930	13930	13930	0
65	20240315	195700	316193520	13930	13930	13930	13930	0
66	20240315	195600	316193520	13930	13930	13930	13930	0
67	20240315	195500	316193520	13930	13930	13930	13930	0
68	20240315	195400	316193520	13930	13930	13930	13930	0
69	20240315	195300	316193520	13930	13930	13930	13930	0
70	20240315	195200	316193520	13930	13930	13930	13930	0
71	20240315	195100	316193520	13930	13930	13930	13930	0
72	20240315	195000	316193520	13930	13930	13930	13930	0
73	20240315	194900	316193520	13930	13930	13930	13930	0
74	20240315	194800	316193520	13930	13930	13930	13930	0
75	20240315	194700	316193520	13930	13930	13930	13930	0
76	20240315	194600	316193520	13930	13930	13930	13930	0
77	20240315	194500	316193520	13930	13930	13930	13930	0
78	20240315	194400	316193520	13930	13930	13930	13930	0
79	20240315	194300	316193520	13930	13930	13930	13930	0
80	20240315	194200	316193520	13930	13930	13930	13930	0
81	20240315	194100	316193520	13930	13930	13930	13930	0
82	20240315	194000	316193520	13930	13930	13930	13930	0
83	20240315	193900	316193520	13930	13930	13930	13930	0
84	20240315	193800	316193520	13930	13930	13930	13930	0
85	20240315	193700	316193520	13930	13930	13930	13930	0
86	20240315	193600	316193520	13930	13930	13930	13930	0
87	20240315	193500	316193520	13930	13930	13930	13930	0
88	20240315	193400	316193520	13930	13930	13930	13930	0
89	20240315	193300	316193520	13930	13930	13930	13930	0
90	20240315	193200	316193520	13930	13930	13930	13930	0
91	20240315	193100	316193520	13930	13930	13930	13930	0
92	20240315	193000	316193520	13930	13930	13930	13930	102
93	20240315	192900	316193520	13930	13930	13930	13930	0
94	20240315	192800	316193520	13930	13930	13930	13930	0
95	20240315	192700	316193520	13930	13930	13930	13930	0
96	20240315	192600	316193520	13930	13930	13930	13930	0
97	20240315	192500	316193520	13930	13930	13930	13930	0
98	20240315	192400	316193520	13930	13930	13930	13930	0
99	20240315	192300	316193520	13930	13930	13930	13930	0
100	20240315	192200	316193520	13930	13930	13930	13930	0
101	20240315	192100	316193520	13930	13930	13930	13930	0
102	20240315	192000	316193520	13930	13930	13930	13930	0
103	20240315	191900	316193520	13930	13930	13930	13930	0
104	20240315	191800	316193520	13930	13930	13930	13930	0
105	20240315	191700	316193520	13930	13930	13930	13930	0
106	20240315	191600	316193520	13930	13930	13930	13930	0
107	20240315	191500	316193520	13930	13930	13930	13930	0
108	20240315	191400	316193520	13930	13930	13930	13930	0
109	20240315	191300	316193520	13930	13930	13930	13930	0
110	20240315	191200	316193520	13930	13930	13930	13930	0
111	20240315	191100	316193520	13930	13930	13930	13930	0
112	20240315	191000	316193520	13930	13930	13930	13930	0
113	20240315	190900	316193520	13930	13930	13930	13930	0
114	20240315	190800	316193520	13930	13930	13930	13930	0
115	20240315	190700	316193520	13930	13930	13930	13930	0
116	20240315	190600	316193520	13930	13930	13930	13930	0
117	20240315	190500	316193520	13930	13930	13930	13930	0
118	20240315	190400	316193520	13930	13930	13930	13930	0
119	20240315	190300	316193520	13930	13930	13930	13930	0
120	20240315	190200	316193520	13930	13930	13930	13930	0
121	20240315	190100	316193520	13930	13930	13930	13930	0
122	20240315	190000	316193520	13930	13930	13930	13930	102
123	20240315	185900	316193520	13930	13930	13930	13930	0
124	20240315	185800	316193520	13930	13930	13930	13930	0
125	20240315	185700	316193520	13930	13930	13930	13930	0
126	20240315	185600	316193520	13930	13930	13930	13930	0
127	20240315	185500	316193520	13930	13930	13930	13930	0
128	20240315	185400	316193520	13930	13930	13930	13930	0
129	20240315	185300	316193520	13930	13930	13930	13930	0
130	20240315	185200	316193520	13930	13930	13930	13930	0
131	20240315	185100	316193520	13930	13930	13930	13930	0
132	20240315	185000	316193520	13930	13930	13930	13930	0
133	20240315	184900	316193520	13930	13930	13930	13930	0
134	20240315	184800	316193520	13930	13930	13930	13930	0
135	20240315	184700	316193520	13930	13930	13930	13930	0
136	20240315	184600	316193520	13930	13930	13930	13930	0
137	20240315	184500	316193520	13930	13930	13930	13930	0
138	20240315	184400	316193520	13930	13930	13930	13930	0
139	20240315	184300	316193520	13930	13930	13930	13930	0
140	20240315	184200	316193520	13930	13930	13930	13930	0
141	20240315	184100	316193520	13930	13930	13930	13930	0
142	20240315	184000	316193520	13930	13930	13930	13930	0
143	20240315	183900	316193520	13930	13930	13930	13930	0
144	20240315	183800	316193520	13930	13930	13930	13930	0
145	20240315	183700	316193520	13930	13930	13930	13930	0
146	20240315	183600	316193520	13930	13930	13930	13930	0
147	20240315	183500	316193520	13930	13930	13930	13930	0
148	20240315	183400	316193520	13930	13930	13930	13930	0
149	20240315	183300	316193520	13930	13930	13930	13930	0
150	20240315	183200	316193520	13930	13930	13930	13930	0
151	20240315	183100	316193520	13930	13930	13930	13930	0
152	20240315	183000	316193520	13930	13930	13930	13930	102
153	20240315	182900	316193520	13930	13930	13930	13930	0
154	20240315	182800	316193520	13930	13930	13930	13930	0
155	20240315	182700	316193520	13930	13930	13930	13930	0
156	20240315	182600	316193520	13930	13930	13930	13930	0
157	20240315	182500	316193520	13930	13930	13930	13930	0
158	20240315	182400	316193520	13930	13930	13930	13930	0
159	20240315	182300	316193520	13930	13930	13930	13930	0
160	20240315	182200	316193520	13930	13930	13930	13930	0
161	20240315	182100	316193520	13930	13930	13930	13930	0
162	20240315	182000	316193520	13930	13930	13930	13930	0
163	20240315	181900	316193520	13930	13930	13930	13930	0
164	20240315	181800	316193520	13930	13930	13930	13930	0
165	20240315	181700	316193520	13930	13930	13930	13930	0
166	20240315	181600	316193520	13930	13930	13930	13930	0
167	20240315	181500	316193520	13930	13930	13930	13930	0
168	20240315	181400	316193520	13930	13930	13930	13930	0
169	20240315	181300	316193520	13930	13930	13930	13930	0
170	20240315	181200	316193520	13930	13930	13930	13930	0
171	20240315	181100	316193520	13930	13930	13930	13930	0
172	20240315	181000	316193520	13930	13930	13930	13930	0
173	20240315	180900	316193520	13930	13930	13930	13930	0
174	20240315	180800	316193520	13930	13930	13930	13930	0
175	20240315	180700	316193520	13930	13930	13930	13930	0
176	20240315	180600	316193520	13930	13930	13930	13930	0
177	20240315	180500	316193520	13930	13930	13930	13930	0
178	20240315	180400	316193520	13930	13930	13930	13930	0
179	20240315	180300	316193520	13930	13930	13930	13930	0
180	20240315	180200	316193520	13930	13930	13930	13930	0
181	20240315	180100	316193520	13930	13930	13930	13930	0
182	20240315	180000	316193520	13930	13930	13930	13930	102
183	20240315	175900	316193520	13930	13930	13930	13930	0
184	20240315	175800	316193520	13930	13930	13930	13930	0
185	20240315	175700	316193520	13930	13930	13930	13930	0
186	20240315	175600	316193520	13930	13930	13930	13930	0
187	20240315	175500	316193520	13930	13930	13930	13930	0
188	20240315	175400	316193520	13930	13930	13930	13930	0
189	20240315	175300	316193520	13930	13930	13930	13930	0
190	20240315	175200	316193520	13930	13930	13930	13930	0
191	20240315	175100	316193520	13930	13930	13930	13930	0
192	20240315	175000	316193520	13930	13930	13930	13930	0
193	20240315	174900	316193520	13930	13930	13930	13930	0
194	20240315	174800	316193520	13930	13930	13930	13930	0
195	20240315	174700	316193520	13930	13930	13930	13930	0
196	20240315	174600	316193520	13930	13930	13930	13930	0
197	20240315	174500	316193520	13930	13930	13930	13930	0
198	20240315	174400	316193520	13930	13930	13930	13930	0
199	20240315	174300	316193520	13930	13930	13930	13930	0
200	20240315	174200	316193520	13930	13930	13930	13930	0
201	20240315	174100	316193520	13930	13930	13930	13930	0
202	20240315	174000	316193520	13930	13930	13930	13930	0
203	20240315	173900	316193520	13930	13930	13930	13930	0
204	20240315	173800	316193520	13930	13930	13930	13930	0
205	20240315	173700	316193520	13930	13930	13930	13930	0
206	20240315	173600	316193520	13930	13930	13930	13930	0
207	20240315	173500	316193520	13930	13930	13930	13930	0
208	20240315	173400	316193520	13930	13930	13930	13930	0
209	20240315	173300	316193520	13930	13930	13930	13930	0
210	20240315	173200	316193520	13930	13930	13930	13930	0
211	20240315	173100	316193520	13930	13930	13930	13930	0
212	20240315	173000	316193520	13930	13930	13930	13930	102
213	20240315	172900	316193520	13930	13930	13930	13930	0
214	20240315	172800	316193520	13930	13930	13930	13930	0
215	20240315	172700	316193520	13930	13930	13930	13930	0
216	20240315	172600	316193520	13930	13930	13930	13930	0
217	20240315	172500	316193520	13930	13930	13930	13930	0
218	20240315	172400	316193520	13930	13930	13930	13930	0
219	20240315	172300	316193520	13930	13930	13930	13930	0
220	20240315	172200	316193520	13930	13930	13930	13930	0
221	20240315	172100	316193520	13930	13930	13930	13930	0
222	20240315	172000	316193520	13930	13930	13930	13930	0
223	20240315	171900	316193520	13930	13930	13930	13930	0
224	20240315	171800	316193520	13930	13930	13930	13930	0
225	20240315	171700	316193520	13930	13930	13930	13930	0
226	20240315	171600	316193520	13930	13930	13930	13930	0
227	20240315	171500	316193520	13930	13930	13930	13930	0
228	20240315	171400	316193520	13930	13930	13930	13930	0
229	20240315	171300	316193520	13930	13930	13930	13930	0
230	20240315	171200	316193520	13930	13930	13930	13930	0
231	20240315	171100	316193520	13930	13930	13930	13930	0
232	20240315	171000	316193520	13930	13930	13930	13930	0
233	20240315	170900	316193520	13930	13930	13930	13930	0
234	20240315	170800	316193520	13930	13930	13930	13930	0
235	20240315	170700	316193520	13930	13930	13930	13930	0
236	20240315	170600	316193520	13930	13930	13930	13930	0
237	20240315	170500	316193520	13930	13930	13930	13930	0
238	20240315	170400	316193520	13930	13930	13930	13930	0
239	20240315	170300	316193520	13930	13930	13930	13930	0
240	20240315	170200	316193520	13930	13930	13930	13930	0
241	20240315	170100	316193520	13930	13930	13930	13930	0
242	20240315	170000	316193520	13930	13930	13930	13930	102
243	20240315	165900	316193520	13930	13930	13930	13930	0
244	20240315	165800	316193520	13930	13930	13930	13930	0
245	20240315	165700	316193520	13930	13930	13930	13930	0
246	20240315	165600	316193520	13930	13930	13930	13930	0
247	20240315	165500	316193520	13930	13930	13930	13930	0
248	20240315	165400	316193520	13930	13930	13930	13930	0
249	20240315	165300	316193520	13930	13930	13930	13930	0
250	20240315	165200	316193520	13930	13930	13930	13930	0
251	20240315	165100	316193520	13930	13930	13930	13930	0
252	20240315	165000	316193520	13930	13930	13930	13930	0
253	20240315	164900	316193520	13930	13930	13930	13930	0
254	20240315	164800	316193520	13930	13930	13930	13930	0
255	20240315	164700	316193520	13930	13930	13930	13930	0
256	20240315	164600	316193520	13930	13930	13930	13930	0
257	20240315	164500	316193520	13930	13930	13930	13930	0
258	20240315	164400	316193520	13930	13930	13930	13930	0
259	20240315	164300	316193520	13930	13930	13930	13930	0
260	20240315	164200	316193520	13930	13930	13930	13930	0
261	20240315	164100	316193520	13930	13930	13930	13930	0
262	20240315	164000	316193520	13930	13930	13930	13930	0
263	20240315	163900	316193520	13930	13930	13930	13930	0
264	20240315	163800	316193520	13930	13930	13930	13930	0
265	20240315	163700	316193520	13930	13930	13930	13930	0
266	20240315	163600	316193520	13930	13930	13930	13930	0
267	20240315	163500	316193520	13930	13930	13930	13930	0
268	20240315	163400	316193520	13930	13930	13930	13930	0
269	20240315	163300	316193520	13930	13930	13930	13930	0
270	20240315	163200	316193520	13930	13930	13930	13930	0
271	20240315	163100	316193520	13930	13930	13930	13930	0
272	20240315	163000	316193520	13930	13930	13930	13930	102
273	20240315	162900	316193520	13930	13930	13930	13930	0
274	20240315	162800	316193520	13930	13930	13930	13930	0
275	20240315	162700	316193520	13930	13930	13930	13930	0
276	20240315	162600	316193520	13930	13930	13930	13930	0
277	20240315	162500	316193520	13930	13930	13930	13930	0
278	20240315	162400	316193520	13930	13930	13930	13930	0
279	20240315	162300	316193520	13930	13930	13930	13930	0
280	20240315	162200	316193520	13930	13930	13930	13930	0
281	20240315	162100	316193520	13930	13930	13930	13930	0
282	20240315	162000	316193520	13930	13930	13930	13930	0
283	20240315	161900	316193520	13930	13930	13930	13930	0
284	20240315	161800	316193520	13930	13930	13930	13930	0
285	20240315	161700	316193520	13930	13930	13930	13930	0
286	20240315	161600	316193520	13930	13930	13930	13930	0
287	20240315	161500	316193520	13930	13930	13930	13930	0
288	20240315	161400	316193520	13930	13930	13930	13930	0
289	20240315	161300	316193520	13930	13930	13930	13930	0
290	20240315	161200	316193520	13930	13930	13930	13930	0
291	20240315	161100	316193520	13930	13930	13930	13930	0
292	20240315	161000	316193520	13930	13930	13930	13930	0
293	20240315	160900	316193520	13930	13930	13930	13930	0
294	20240315	160800	316193520	13930	13930	13930	13930	0
295	20240315	160700	316193520	13930	13930	13930	13930	0
296	20240315	160600	316193520	13930	13930	13930	13930	0
297	20240315	160500	316193520	13930	13930	13930	13930	0
298	20240315	160400	316193520	13930	13930	13930	13930	0
299	20240315	160300	316193520	13930	13930	13930	13930	0
300	20240315	160200	316193520	13930	13930	13930	13930	0
301	20240315	160100	316193520	13930	13930	13930	13930	0
302	20240315	160000	316193520	13930	13930	13930	13930	102
303	20240315	155900	316193520	13930	13930	13930	13930	0
304	20240315	155800	316193520	13930	13930	13930	13930	0
305	20240315	155700	316193520	13930	13930	13930	13930	0
306	20240315	155600	316193520	13930	13930	13930	13930	0
307	20240315	155500	316193520	13930	13930	13930	13930	0
308	20240315	155400	316193520	13930	13930	13930	13930	0
309	20240315	155300	316193520	13930	13930	13930	13930	0
310	20240315	155200	316193520	13930	13930	13930	13930	0
311	20240315	155100	316193520	13930	13930	13930	13930	0
312	20240315	155000	316193520	13930	13930	13930	13930	0
313	20240315	154900	316193520	13930	13930	13930	13930	0
314	20240315	154800	316193520	13930	13930	13930	13930	0
315	20240315	154700	316193520	13930	13930	13930	13930	0
316	20240315	154600	316193520	13930	13930	13930	13930	0
317	20240315	154500	316193520	13930	13930	13930	13930	0
318	20240315	154400	316193520	13930	13930	13930	13930	0
319	20240315	154300	316193520	13930	13930	13930	13930	0
320	20240315	154200	316193520	13930	13930	13930	13930	0
321	20240315	154100	316193520	13930	13930	13930	13930	0
322	20240315	154000	316193520	13930	13930	13930	13930	0
323	20240315	153900	316193520	13930	13930	13930	13930	0
324	20240315	153800	316193520	13930	13930	13930	13930	0
325	20240315	153700	316193520	13930	13930	13930	13930	0
326	20240315	153600	316193520	13930	13930	13930	13930	0
327	20240315	153500	316193520	13930	13930	13930	13930	0
328	20240315	153400	316193520	13930	13930	13930	13930	0
329	20240315	153300	316193520	13930	13930	13930	13930	0
330	20240315	153200	316193520	13930	13930	13930	13930	0
331	20240315	153100	316193520	13930	13930	13930	13930	0
332	20240315	153000	316193520	13930	13930	13930	13930	204
333	20240315	152900	314772660	13920	13920	13920	13920	0
334	20240315	152800	314772660	13920	13920	13920	13920	0
335	20240315	152700	314772660	13920	13920	13920	13920	0
336	20240315	152600	314772660	13920	13920	13920	13920	0
337	20240315	152500	314772660	13920	13920	13920	13920	0
338	20240315	152400	314772660	13920	13920	13920	13920	0
339	20240315	152300	314772660	13920	13920	13920	13920	0
340	20240315	152200	314772660	13920	13920	13920	13920	0
341	20240315	152100	314772660	13920	13920	13920	13920	0
342	20240315	152000	314772660	13920	13920	13920	13920	0
343	20240315	151900	314772660	13920	13920	13920	13920	0
344	20240315	151800	314772660	13920	13920	13920	13920	0
345	20240315	151700	314772660	13920	13920	13920	13920	10
346	20240315	151600	314633460	13920	13920	13920	13920	3
347	20240315	151500	314591700	13920	13920	13920	13920	50
348	20240315	151400	313895700	13960	13960	13960	13960	50
349	20240315	151300	313197700	13960	13960	13960	13960	0
350	20240315	151200	313197700	13960	13960	13960	13960	0
351	20240315	151100	313197700	13960	13940	13960	13940	400
352	20240315	151000	307615470	13920	13930	13930	13920	210
353	20240315	150900	304691700	13940	13940	13940	13940	0
354	20240315	150800	304691700	13940	13950	13950	13940	21
355	20240315	150700	304398940	13940	13930	13940	13930	43
356	20240315	150600	303799750	13940	13940	13940	13940	29
357	20240315	150500	303395490	13950	13950	13950	13950	6
358	20240315	150400	303311790	13950	13950	13950	13950	0
359	20240315	150300	303311790	13950	13940	13950	13940	29
360	20240315	150200	302907490	13940	13940	13940	13940	2
361	20240315	150100	302879610	13960	13960	13960	13960	0
362	20240315	150000	302879610	13960	13960	13960	13960	2
363	20240315	145900	302851690	13940	13940	13940	13940	1
364	20240315	145800	302837750	13940	13940	13940	13940	1
365	20240315	145700	302823810	13920	13920	13920	13920	0
366	20240315	145600	302823810	13920	13920	13920	13920	0
367	20240315	145500	302823810	13920	13920	13920	13920	0
368	20240315	145400	302823810	13920	13920	13920	13920	0
369	20240315	145300	302823810	13920	13920	13920	13920	0
370	20240315	145200	302823810	13920	13920	13920	13920	0
371	20240315	145100	302823810	13920	13920	13920	13920	43
372	20240315	145000	302225250	13960	13960	13960	13960	0
373	20240315	144900	302225250	13960	13960	13960	13960	0
374	20240315	144800	302225250	13960	13960	13960	13960	0
375	20240315	144700	302225250	13960	13960	13960	13960	30
376	20240315	144600	301806450	13920	13920	13920	13920	1
377	20240315	144500	301792530	13950	13920	13970	13920	212
378	20240315	144400	298835240	13920	13950	13970	13920	258
379	20240315	144300	295233100	13910	13920	13920	13910	78
380	20240315	144200	294148100	13950	13950	13950	13950	10
381	20240315	144100	294008600	13960	13960	13960	13960	50
382	20240315	144000	293310600	13930	13930	13930	13930	1
383	20240315	143900	293296670	13920	13930	13930	13920	688
384	20240315	143800	283719480	13940	13940	13940	13940	574
385	20240315	143700	275717920	13950	13950	13950	13950	4398
386	20240315	143600	214365820	13950	13950	13950	13950	112
387	20240315	143500	212803420	13950	13950	13950	13950	0
388	20240315	143400	212803420	13950	13960	13960	13950	300
389	20240315	143300	208618020	13960	13960	13960	13960	0
390	20240315	143200	208618020	13960	13960	13960	13960	68
391	20240315	143100	207668740	13960	13960	13960	13960	0
392	20240315	143000	207668740	13960	13960	13960	13960	0
393	20240315	142900	207668740	13960	13960	13960	13960	143
394	20240315	142800	205672460	13960	13960	13960	13960	1
395	20240315	142700	205658500	13960	13960	13960	13960	0
396	20240315	142600	205658500	13960	13960	13960	13960	16
397	20240315	142500	205435140	13960	13960	13960	13960	0
398	20240315	142400	205435140	13960	13990	13990	13960	103
399	20240315	142300	203994260	13950	13950	13950	13950	0
400	20240315	142200	203994260	13950	13950	13950	13950	1
401	20240315	142100	203980310	13950	13960	13960	13950	1600
402	20240315	142000	181658880	13950	13950	13950	13950	0
403	20240315	141900	181658880	13950	13950	13950	13950	0
404	20240315	141800	181658880	13950	13950	13950	13950	0
405	20240315	141700	181658880	13950	13950	13950	13950	13
406	20240315	141600	181477530	13960	13960	13960	13960	1036
407	20240315	141500	167014970	13990	13990	13990	13990	19
408	20240315	141400	166749160	13990	13990	13990	13990	0
409	20240315	141300	166749160	13990	13990	13990	13990	0
410	20240315	141200	166749160	13990	13990	13990	13990	172
411	20240315	141100	164342880	13970	13970	13970	13970	0
412	20240315	141000	164342880	13970	13970	13970	13970	10
413	20240315	140900	164203180	13970	13970	13970	13970	3
414	20240315	140800	164161270	13970	13980	13980	13970	2161
415	20240315	140700	133961040	13990	13990	13990	13990	0
416	20240315	140600	133961040	13990	13990	13990	13990	2
417	20240315	140500	133933060	14000	14000	14000	14000	0
418	20240315	140400	133933060	14000	14000	14000	14000	0
419	20240315	140300	133933060	14000	14000	14000	14000	0
420	20240315	140200	133933060	14000	14000	14000	14000	0
421	20240315	140100	133933060	14000	13990	14000	13990	25
422	20240315	140000	133583110	13980	13990	13990	13980	21
423	20240315	135900	133289330	13980	13980	13980	13980	0
424	20240315	135800	133289330	13980	13980	13980	13980	0
425	20240315	135700	133289330	13980	13980	13980	13980	0
426	20240315	135600	133289330	13980	13980	13980	13980	0
427	20240315	135500	133289330	13980	13980	13980	13980	7
428	20240315	135400	133191470	14000	14000	14000	14000	8
429	20240315	135300	133079470	14010	14010	14010	14010	2
430	20240315	135200	133051450	14010	14010	14010	14010	101
431	20240315	135100	131636440	13980	13980	13980	13980	69
432	20240315	135000	130671820	13990	13990	13990	13990	3
433	20240315	134900	130629850	14010	13990	14010	13990	25
434	20240315	134800	130280020	13990	13990	13990	13990	0
435	20240315	134700	130280020	13990	13990	13990	13990	26
436	20240315	134600	129916280	14000	14000	14000	14000	0
437	20240315	134500	129916280	14000	14000	14000	14000	0
438	20240315	134400	129916280	14000	14000	14000	14000	111
439	20240315	134300	128362280	14010	14010	14010	14010	0
440	20240315	134200	128362280	14010	14010	14010	14010	0
441	20240315	134100	128362280	14010	14010	14010	14010	3
442	20240315	134000	128320250	14000	14000	14000	14000	0
443	20240315	133900	128320250	14000	14000	14000	14000	0
444	20240315	133800	128320250	14000	14010	14020	14000	6
445	20240315	133700	128236200	14000	14000	14000	14000	0
446	20240315	133600	128236200	14000	14000	14000	14000	10
447	20240315	133500	128096200	14000	14000	14000	14000	4
448	20240315	133400	128040200	13990	13990	13990	13990	0
449	20240315	133300	128040200	13990	13990	13990	13990	0
450	20240315	133200	128040200	13990	13990	13990	13990	0
451	20240315	133100	128040200	13990	13990	13990	13990	1
452	20240315	133000	128026210	14000	14000	14000	14000	0
453	20240315	132900	128026210	14000	14000	14000	14000	0
454	20240315	132800	128026210	14000	14000	14000	14000	0
455	20240315	132700	128026210	14000	14020	14020	14000	32
456	20240315	132600	127577880	14010	14010	14010	14010	0
457	20240315	132500	127577880	14010	14010	14010	14010	0
458	20240315	132400	127577880	14010	14010	14010	14010	0
459	20240315	132300	127577880	14010	14010	14010	14010	0
460	20240315	132200	127577880	14010	14010	14010	14010	3
461	20240315	132100	127535850	14020	14020	14020	14020	3
462	20240315	132000	127493790	14020	14020	14020	14020	0
463	20240315	131900	127493790	14020	14020	14020	14020	4
464	20240315	131800	127437710	14000	14000	14000	14000	0
465	20240315	131700	127437710	14000	14000	14000	14000	0
466	20240315	131600	127437710	14000	14000	14000	14000	0
467	20240315	131500	127437710	14000	14000	14000	14000	2
468	20240315	131400	127409710	14020	14020	14020	14020	1
469	20240315	131300	127395690	13990	13990	13990	13990	0
470	20240315	131200	127395690	13990	13990	13990	13990	0
471	20240315	131100	127395690	13990	13990	13990	13990	0
472	20240315	131000	127395690	13990	13990	13990	13990	0
473	20240315	130900	127395690	13990	13990	13990	13990	0
474	20240315	130800	127395690	13990	13990	13990	13990	0
475	20240315	130700	127395690	13990	14010	14010	13990	20
476	20240315	130600	127115700	13990	13990	13990	13990	71
477	20240315	130500	126122410	13990	14070	14070	13980	1032
478	20240315	130400	111689130	14080	14080	14080	14080	50
479	20240315	130300	110985130	14090	14090	14090	14090	3
480	20240315	130200	110942860	14090	14020	14090	14020	102
481	20240315	130100	109511510	13980	13990	13990	13980	213
482	20240315	130000	106533740	13990	13990	13990	13990	0
483	20240315	125900	106533740	13990	14000	14000	13990	5
484	20240315	125800	106463750	13990	13990	13990	13990	0
485	20240315	125700	106463750	13990	13990	13990	13990	0
486	20240315	125600	106463750	13990	14010	14010	13990	68
487	20240315	125500	105512280	14020	14020	14020	14020	0
488	20240315	125400	105512280	14020	14020	14020	14020	4
489	20240315	125300	105456200	13990	13990	13990	13990	0
490	20240315	125200	105456200	13990	13990	13990	13990	0
491	20240315	125100	105456200	13990	13990	13990	13990	0
492	20240315	125000	105456200	13990	14000	14000	13990	41
493	20240315	124900	104882580	14000	14000	14000	14000	0
494	20240315	124800	104882580	14000	14000	14000	14000	0
495	20240315	124700	104882580	14000	14000	14000	14000	0
496	20240315	124600	104882580	14000	14000	14000	14000	0
497	20240315	124500	104882580	14000	14000	14000	14000	0
498	20240315	124400	104882580	14000	14000	14000	14000	0
499	20240315	124300	104882580	14000	14000	14000	14000	3
500	20240315	124200	104840580	13990	13990	13990	13990	0
501	20240315	124100	104840580	13990	13990	13990	13990	0
502	20240315	124000	104840580	13990	13990	13990	13990	0
503	20240315	123900	104840580	13990	13990	13990	13990	0
504	20240315	123800	104840580	13990	13990	13990	13990	1
505	20240315	123700	104826590	13990	14000	14000	13990	218
506	20240315	123600	101776660	14000	14000	14000	14000	0
507	20240315	123500	101776660	14000	14000	14000	14000	0
508	20240315	123400	101776660	14000	14000	14000	14000	0
509	20240315	123300	101776660	14000	14000	14000	14000	0
510	20240315	123200	101776660	14000	14000	14000	14000	266
511	20240315	123100	98052660	14010	14010	14010	14010	3
512	20240315	123000	98010630	14010	14010	14010	14010	1
513	20240315	122900	97996620	14010	14010	14010	14010	10
514	20240315	122800	97856520	14010	14010	14010	14010	0
515	20240315	122700	97856520	14010	14010	14010	14010	0
516	20240315	122600	97856520	14010	14010	14010	14010	0
517	20240315	122500	97856520	14010	14010	14010	14010	2
518	20240315	122400	97828500	14000	14000	14000	14000	1
519	20240315	122300	97814500	14000	14000	14000	14000	0
520	20240315	122200	97814500	14000	14020	14020	14000	37
521	20240315	122100	97296380	14020	14020	14020	14020	0
522	20240315	122000	97296380	14020	14020	14020	14020	0
523	20240315	121900	97296380	14020	14010	14020	14010	113
524	20240315	121800	95713070	14010	14010	14010	14010	26
525	20240315	121700	95348810	14010	14010	14010	14010	0
526	20240315	121600	95348810	14010	14010	14010	14010	0
527	20240315	121500	95348810	14010	14010	14010	14010	1
528	20240315	121400	95334800	14010	14010	14010	14010	6
529	20240315	121300	95250740	14020	14020	14020	14020	14
530	20240315	121200	95054460	14020	14020	14020	14020	0
531	20240315	121100	95054460	14020	14020	14020	14020	0
532	20240315	121000	95054460	14020	14020	14020	14020	0
533	20240315	120900	95054460	14020	14020	14020	14020	0
534	20240315	120800	95054460	14020	14020	14020	14020	38
535	20240315	120700	94521700	14070	14020	14070	14020	6
536	20240315	120600	94437530	14070	14070	14070	14070	0
537	20240315	120500	94437530	14070	14070	14070	14070	0
538	20240315	120400	94437530	14070	14070	14070	14070	0
539	20240315	120300	94437530	14070	14070	14070	14070	4
540	20240315	120200	94381250	14070	14070	14070	14070	4
541	20240315	120100	94324970	14060	14060	14060	14060	1
542	20240315	120000	94310910	14070	14070	14070	14070	1
543	20240315	115900	94296840	14080	14080	14080	14080	0
544	20240315	115800	94296840	14080	14080	14080	14080	0
545	20240315	115700	94296840	14080	14080	14080	14080	0
546	20240315	115600	94296840	14080	14010	14080	14010	353
547	20240315	115500	89327970	14010	14010	14010	14010	0
548	20240315	115400	89327970	14010	14010	14010	14010	1
549	20240315	115300	89313960	14010	14010	14010	14010	1
550	20240315	115200	89299950	14010	14010	14010	14010	4
551	20240315	115100	89243910	14000	14000	14000	14000	0
552	20240315	115000	89243910	14000	14000	14000	14000	0
553	20240315	114900	89243910	14000	14000	14000	14000	0
554	20240315	114800	89243910	14000	14000	14000	14000	0
555	20240315	114700	89243910	14000	14000	14000	14000	0
556	20240315	114600	89243910	14000	14000	14000	14000	0
557	20240315	114500	89243910	14000	14000	14000	14000	0
558	20240315	114400	89243910	14000	14000	14000	14000	0
559	20240315	114300	89243910	14000	14000	14000	14000	49
560	20240315	114200	88557910	14010	14010	14010	14010	0
561	20240315	114100	88557910	14010	14010	14010	14010	0
562	20240315	114000	88557910	14010	14010	14010	14010	0
563	20240315	113900	88557910	14010	14010	14010	14010	7
564	20240315	113800	88459840	14020	14020	14020	14020	3
565	20240315	113700	88417780	14020	14020	14020	14020	1
566	20240315	113600	88403760	14010	14010	14010	14010	0
567	20240315	113500	88403760	14010	14010	14010	14010	0
568	20240315	113400	88403760	14010	14010	14010	14010	20
569	20240315	113300	88123560	14010	14010	14010	14010	0
570	20240315	113200	88123560	14010	14010	14010	14010	0
571	20240315	113100	88123560	14010	14010	14010	14010	0
572	20240315	113000	88123560	14010	14010	14010	14010	78
573	20240315	112900	87030780	14000	14000	14000	14000	20
574	20240315	112800	86750780	13960	13960	13960	13960	0
575	20240315	112700	86750780	13960	13970	13970	13960	100
576	20240315	112600	85354160	14010	14010	14010	14010	0
577	20240315	112500	85354160	14010	14010	14010	14010	0
578	20240315	112400	85354160	14010	14010	14010	14010	2
579	20240315	112300	85326140	13960	13990	13990	13960	100
580	20240315	112200	83929400	14010	14010	14010	14010	0
581	20240315	112100	83929400	14010	14010	14010	14010	0
582	20240315	112000	83929400	14010	14010	14010	14010	100
583	20240315	111900	82528400	14010	14010	14010	14010	0
584	20240315	111800	82528400	14010	14010	14010	14010	0
585	20240315	111700	82528400	14010	14010	14010	14010	1
586	20240315	111600	82514390	14020	14030	14030	14020	6
587	20240315	111500	82430220	14040	14060	14060	14040	59
588	20240315	111400	81601840	14050	14050	14050	14050	4
589	20240315	111300	81545640	14050	14050	14050	14050	1
590	20240315	111200	81531590	14060	14060	14060	14060	0
591	20240315	111100	81531590	14060	14060	14060	14060	0
592	20240315	111000	81531590	14060	14060	14060	14060	3
593	20240315	110900	81489410	14050	14050	14050	14050	50
594	20240315	110800	80786910	14040	14030	14040	14030	2
595	20240315	110700	80758840	13970	13970	13970	13960	63
596	20240315	110600	79878940	13970	13970	13970	13970	18
597	20240315	110500	79627480	13960	13970	13970	13950	204
598	20240315	110400	76779280	13970	14010	14010	13970	361
599	20240315	110300	71730320	14020	14030	14030	14020	39
600	20240315	110200	71183480	14030	14030	14030	14030	0
601	20240315	110100	71183480	14030	14030	14030	14030	0
602	20240315	110000	71183480	14030	14030	14030	14030	0
603	20240315	105900	71183480	14030	14030	14030	14030	1
604	20240315	105800	71169450	14020	14020	14020	14020	0
605	20240315	105700	71169450	14020	14020	14020	14020	0
606	20240315	105600	71169450	14020	14020	14020	14020	0
607	20240315	105500	71169450	14020	14020	14020	14020	1
608	20240315	105400	71155430	14020	13990	14020	13990	4
609	20240315	105300	71099400	14000	14000	14000	14000	1
610	20240315	105200	71085400	13990	13990	13990	13990	201
611	20240315	105100	68273410	13990	14000	14000	13990	567
612	20240315	105000	60337370	14000	14000	14000	14000	0
613	20240315	104900	60337370	14000	14020	14020	14000	1001
614	20240315	104800	46314950	14030	14030	14030	14030	0
615	20240315	104700	46314950	14030	14030	14030	14030	0
616	20240315	104600	46314950	14030	14030	14030	14030	0
617	20240315	104500	46314950	14030	14030	14030	14030	0
618	20240315	104400	46314950	14030	14030	14030	14030	95
619	20240315	104300	44982100	14040	14040	14040	14040	95
620	20240315	104200	43648300	14060	14060	14060	14060	0
621	20240315	104100	43648300	14060	14060	14060	14060	0
622	20240315	104000	43648300	14060	14060	14060	14060	0
623	20240315	103900	43648300	14060	14060	14060	14060	0
624	20240315	103800	43648300	14060	14060	14060	14060	0
625	20240315	103700	43648300	14060	14060	14060	14060	0
626	20240315	103600	43648300	14060	14060	14060	14060	3
627	20240315	103500	43606120	14070	14080	14080	14070	108
628	20240315	103400	42085560	14080	14080	14080	14080	2
629	20240315	103300	42057400	14080	14080	14080	14080	0
630	20240315	103200	42057400	14080	14070	14080	14070	37
631	20240315	103100	41536510	14070	14070	14070	14070	1
632	20240315	103000	41522440	14040	14040	14040	14040	0
633	20240315	102900	41522440	14040	14040	14040	14040	0
634	20240315	102800	41522440	14040	14070	14070	14040	6
635	20240315	102700	41438080	14060	14060	14060	14060	1
636	20240315	102600	41424020	14030	14030	14030	14030	0
637	20240315	102500	41424020	14030	14030	14030	14030	0
638	20240315	102400	41424020	14030	14030	14030	14030	0
639	20240315	102300	41424020	14030	14040	14050	14030	32
640	20240315	102200	40975030	14030	14030	14030	14030	39
641	20240315	102100	40427860	14030	14030	14030	14030	1
642	20240315	102000	40413830	14020	14030	14030	14020	50
643	20240315	101900	39712420	14020	14020	14020	14020	0
644	20240315	101800	39712420	14020	14020	14020	14020	29
645	20240315	101700	39305840	14020	14020	14020	14020	0
646	20240315	101600	39305840	14020	14020	14020	14020	34
647	20240315	101500	38829160	14020	14040	14050	14020	182
648	20240315	101400	36277120	14030	14040	14040	14030	32
649	20240315	101300	35828140	14050	14060	14060	14050	17
650	20240315	101200	35589240	14080	14080	14080	14080	10
651	20240315	101100	35448440	14080	14080	14080	14080	0
652	20240315	101000	35448440	14080	14080	14080	14080	0
653	20240315	100900	35448440	14080	14080	14080	14080	13
654	20240315	100800	35265400	14080	14090	14090	14080	6
655	20240315	100700	35180890	14100	14090	14100	14090	24
656	20240315	100600	34842500	14080	14080	14080	14080	1
657	20240315	100500	34828420	14080	14100	14100	14070	11
658	20240315	100400	34673410	14100	14100	14100	14100	0
659	20240315	100300	34673410	14100	14100	14100	14100	4
660	20240315	100200	34617010	14100	14100	14100	14100	1
661	20240315	100100	34602910	14100	14100	14100	14100	1
662	20240315	100000	34588810	14100	14110	14110	14100	6
663	20240315	095900	34504190	14110	14110	14110	14110	1
664	20240315	095800	34490080	14050	14050	14050	14050	1
665	20240315	095700	34476030	14050	14050	14050	14050	0
666	20240315	095600	34476030	14050	14050	14050	14050	25
667	20240315	095500	34124780	14050	14050	14050	14050	0
668	20240315	095400	34124780	14050	14050	14050	14050	0
669	20240315	095300	34124780	14050	14050	14050	14050	430
670	20240315	095200	28083280	14100	14100	14100	14100	0
671	20240315	095100	28083280	14100	14100	14100	14100	0
672	20240315	095000	28083280	14100	14100	14100	14100	15
673	20240315	094900	27871780	14100	14100	14100	14100	1
674	20240315	094800	27857680	14050	14050	14050	14050	0
675	20240315	094700	27857680	14050	14050	14050	14050	100
676	20240315	094600	26452680	14050	14050	14050	14050	0
677	20240315	094500	26452680	14050	14050	14050	14050	26
678	20240315	094400	26087380	14050	14050	14050	14050	0
679	20240315	094300	26087380	14050	14050	14050	14050	9
680	20240315	094200	25960930	14050	14050	14050	14050	35
681	20240315	094100	25469180	14100	14100	14100	14100	4
682	20240315	094000	25412780	14100	14100	14100	14100	1
683	20240315	093900	25398680	14100	14100	14100	14100	3
684	20240315	093800	25356380	14100	14090	14100	14090	2
685	20240315	093700	25328190	14090	14060	14090	14060	7
686	20240315	093600	25229680	14030	14040	14040	14030	62
687	20240315	093500	24359490	14030	14030	14030	14030	0
688	20240315	093400	24359490	14030	14030	14030	14030	47
689	20240315	093300	23700080	14030	14030	14030	14030	0
690	20240315	093200	23700080	14030	14030	14030	14030	50
691	20240315	093100	22998580	14030	14030	14030	14030	12
692	20240315	093000	22830220	14020	14040	14040	14020	100
693	20240315	092900	21428070	14050	14050	14050	14050	20
694	20240315	092800	21147070	14020	14020	14020	14020	0
695	20240315	092700	21147070	14020	14020	14020	14020	0
696	20240315	092600	21147070	14020	14020	14020	14020	0
697	20240315	092500	21147070	14020	14030	14030	14020	199
698	20240315	092400	18356850	14040	14050	14050	14040	63
699	20240315	092300	17472280	14050	14050	14050	14050	16
700	20240315	092200	17247480	14050	14050	14050	14050	4
701	20240315	092100	17191280	14040	14050	14050	14040	120
702	20240315	092000	15506280	14050	14050	14050	14050	1
703	20240315	091900	15492230	14050	14050	14050	14050	1
704	20240315	091800	15478180	14050	14050	14050	14050	50
705	20240315	091700	14775680	14060	14100	14100	14060	224
706	20240315	091600	11624140	14180	14180	14180	14180	2
707	20240315	091500	11595780	14170	14170	14170	14170	80
708	20240315	091400	10462180	14170	14170	14170	14170	5
709	20240315	091300	10391330	14180	14180	14180	14180	0
710	20240315	091200	10391330	14180	14180	14180	14180	0
711	20240315	091100	10391330	14180	14180	14180	14180	2
712	20240315	091000	10362970	14210	14210	14210	14210	1
713	20240315	090900	10348760	14070	14070	14070	14070	25
714	20240315	090800	9997010	14050	14050	14050	14050	0
715	20240315	090700	9997010	14050	14050	14050	14050	0
716	20240315	090600	9997010	14050	14050	14050	14050	0
717	20240315	090500	9997010	14050	14050	14050	14050	0
718	20240315	090400	9997010	14050	14050	14050	14050	123
719	20240315	090300	8268860	14040	14040	14040	14040	0
720	20240315	090200	8268860	14040	14040	14050	14040	201
721	20240315	090100	5446760	14040	14080	14080	14040	34
722	20240315	090000	4969230	14110	14120	14120	14110	352