KissMeData/373170/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	204100	232285370	13630	13630	13630	13630	99
3	20240328	204000	232285370	13630	13630	13630	13630	0
4	20240328	203900	232285370	13630	13630	13630	13630	0
5	20240328	203800	232285370	13630	13630	13630	13630	0
6	20240328	203700	232285370	13630	13630	13630	13630	0
7	20240328	203600	232285370	13630	13630	13630	13630	0
8	20240328	203500	232285370	13630	13630	13630	13630	0
9	20240328	203400	232285370	13630	13630	13630	13630	0
10	20240328	203300	232285370	13630	13630	13630	13630	0
11	20240328	203200	232285370	13630	13630	13630	13630	0
12	20240328	203100	232285370	13630	13630	13630	13630	0
13	20240328	203000	232285370	13630	13630	13630	13630	0
14	20240328	202900	232285370	13630	13630	13630	13630	0
15	20240328	202800	232285370	13630	13630	13630	13630	0
16	20240328	202700	232285370	13630	13630	13630	13630	0
17	20240328	202600	232285370	13630	13630	13630	13630	0
18	20240328	202500	232285370	13630	13630	13630	13630	0
19	20240328	202400	232285370	13630	13630	13630	13630	0
20	20240328	202300	232285370	13630	13630	13630	13630	0
21	20240328	202200	232285370	13630	13630	13630	13630	0
22	20240328	202100	232285370	13630	13630	13630	13630	0
23	20240328	202000	232285370	13630	13630	13630	13630	0
24	20240328	201900	232285370	13630	13630	13630	13630	0
25	20240328	201800	232285370	13630	13630	13630	13630	0
26	20240328	201700	232285370	13630	13630	13630	13630	0
27	20240328	201600	232285370	13630	13630	13630	13630	0
28	20240328	201500	232285370	13630	13630	13630	13630	0
29	20240328	201400	232285370	13630	13630	13630	13630	0
30	20240328	201300	232285370	13630	13630	13630	13630	0
31	20240328	201200	232285370	13630	13630	13630	13630	0
32	20240328	201100	232285370	13630	13630	13630	13630	99
33	20240328	201000	232285370	13630	13630	13630	13630	0
34	20240328	200900	232285370	13630	13630	13630	13630	0
35	20240328	200800	232285370	13630	13630	13630	13630	0
36	20240328	200700	232285370	13630	13630	13630	13630	0
37	20240328	200600	232285370	13630	13630	13630	13630	0
38	20240328	200500	232285370	13630	13630	13630	13630	0
39	20240328	200400	232285370	13630	13630	13630	13630	0
40	20240328	200300	232285370	13630	13630	13630	13630	0
41	20240328	200200	232285370	13630	13630	13630	13630	0
42	20240328	200100	232285370	13630	13630	13630	13630	0
43	20240328	200000	232285370	13630	13630	13630	13630	0
44	20240328	195900	232285370	13630	13630	13630	13630	0
45	20240328	195800	232285370	13630	13630	13630	13630	0
46	20240328	195700	232285370	13630	13630	13630	13630	0
47	20240328	195600	232285370	13630	13630	13630	13630	0
48	20240328	195500	232285370	13630	13630	13630	13630	0
49	20240328	195400	232285370	13630	13630	13630	13630	0
50	20240328	195300	232285370	13630	13630	13630	13630	0
51	20240328	195200	232285370	13630	13630	13630	13630	0
52	20240328	195100	232285370	13630	13630	13630	13630	0
53	20240328	195000	232285370	13630	13630	13630	13630	0
54	20240328	194900	232285370	13630	13630	13630	13630	0
55	20240328	194800	232285370	13630	13630	13630	13630	0
56	20240328	194700	232285370	13630	13630	13630	13630	0
57	20240328	194600	232285370	13630	13630	13630	13630	0
58	20240328	194500	232285370	13630	13630	13630	13630	0
59	20240328	194400	232285370	13630	13630	13630	13630	0
60	20240328	194300	232285370	13630	13630	13630	13630	0
61	20240328	194200	232285370	13630	13630	13630	13630	0
62	20240328	194100	232285370	13630	13630	13630	13630	99
63	20240328	194000	232285370	13630	13630	13630	13630	0
64	20240328	193900	232285370	13630	13630	13630	13630	0
65	20240328	193800	232285370	13630	13630	13630	13630	0
66	20240328	193700	232285370	13630	13630	13630	13630	0
67	20240328	193600	232285370	13630	13630	13630	13630	0
68	20240328	193500	232285370	13630	13630	13630	13630	0
69	20240328	193400	232285370	13630	13630	13630	13630	0
70	20240328	193300	232285370	13630	13630	13630	13630	0
71	20240328	193200	232285370	13630	13630	13630	13630	0
72	20240328	193100	232285370	13630	13630	13630	13630	0
73	20240328	193000	232285370	13630	13630	13630	13630	0
74	20240328	192900	232285370	13630	13630	13630	13630	0
75	20240328	192800	232285370	13630	13630	13630	13630	0
76	20240328	192700	232285370	13630	13630	13630	13630	0
77	20240328	192600	232285370	13630	13630	13630	13630	0
78	20240328	192500	232285370	13630	13630	13630	13630	0
79	20240328	192400	232285370	13630	13630	13630	13630	0
80	20240328	192300	232285370	13630	13630	13630	13630	0
81	20240328	192200	232285370	13630	13630	13630	13630	0
82	20240328	192100	232285370	13630	13630	13630	13630	0
83	20240328	192000	232285370	13630	13630	13630	13630	0
84	20240328	191900	232285370	13630	13630	13630	13630	0
85	20240328	191800	232285370	13630	13630	13630	13630	0
86	20240328	191700	232285370	13630	13630	13630	13630	0
87	20240328	191600	232285370	13630	13630	13630	13630	0
88	20240328	191500	232285370	13630	13630	13630	13630	0
89	20240328	191400	232285370	13630	13630	13630	13630	0
90	20240328	191300	232285370	13630	13630	13630	13630	0
91	20240328	191200	232285370	13630	13630	13630	13630	0
92	20240328	191100	232285370	13630	13630	13630	13630	99
93	20240328	191000	232285370	13630	13630	13630	13630	0
94	20240328	190900	232285370	13630	13630	13630	13630	0
95	20240328	190800	232285370	13630	13630	13630	13630	0
96	20240328	190700	232285370	13630	13630	13630	13630	0
97	20240328	190600	232285370	13630	13630	13630	13630	0
98	20240328	190500	232285370	13630	13630	13630	13630	0
99	20240328	190400	232285370	13630	13630	13630	13630	0
100	20240328	190300	232285370	13630	13630	13630	13630	0
101	20240328	190200	232285370	13630	13630	13630	13630	0
102	20240328	190100	232285370	13630	13630	13630	13630	0
103	20240328	190000	232285370	13630	13630	13630	13630	0
104	20240328	185900	232285370	13630	13630	13630	13630	0
105	20240328	185800	232285370	13630	13630	13630	13630	0
106	20240328	185700	232285370	13630	13630	13630	13630	0
107	20240328	185600	232285370	13630	13630	13630	13630	0
108	20240328	185500	232285370	13630	13630	13630	13630	0
109	20240328	185400	232285370	13630	13630	13630	13630	0
110	20240328	185300	232285370	13630	13630	13630	13630	0
111	20240328	185200	232285370	13630	13630	13630	13630	0
112	20240328	185100	232285370	13630	13630	13630	13630	0
113	20240328	185000	232285370	13630	13630	13630	13630	0
114	20240328	184900	232285370	13630	13630	13630	13630	0
115	20240328	184800	232285370	13630	13630	13630	13630	0
116	20240328	184700	232285370	13630	13630	13630	13630	0
117	20240328	184600	232285370	13630	13630	13630	13630	0
118	20240328	184500	232285370	13630	13630	13630	13630	0
119	20240328	184400	232285370	13630	13630	13630	13630	0
120	20240328	184300	232285370	13630	13630	13630	13630	0
121	20240328	184200	232285370	13630	13630	13630	13630	0
122	20240328	184100	232285370	13630	13630	13630	13630	99
123	20240328	184000	232285370	13630	13630	13630	13630	0
124	20240328	183900	232285370	13630	13630	13630	13630	0
125	20240328	183800	232285370	13630	13630	13630	13630	0
126	20240328	183700	232285370	13630	13630	13630	13630	0
127	20240328	183600	232285370	13630	13630	13630	13630	0
128	20240328	183500	232285370	13630	13630	13630	13630	0
129	20240328	183400	232285370	13630	13630	13630	13630	0
130	20240328	183300	232285370	13630	13630	13630	13630	0
131	20240328	183200	232285370	13630	13630	13630	13630	0
132	20240328	183100	232285370	13630	13630	13630	13630	0
133	20240328	183000	232285370	13630	13630	13630	13630	0
134	20240328	182900	232285370	13630	13630	13630	13630	0
135	20240328	182800	232285370	13630	13630	13630	13630	0
136	20240328	182700	232285370	13630	13630	13630	13630	0
137	20240328	182600	232285370	13630	13630	13630	13630	0
138	20240328	182500	232285370	13630	13630	13630	13630	0
139	20240328	182400	232285370	13630	13630	13630	13630	0
140	20240328	182300	232285370	13630	13630	13630	13630	0
141	20240328	182200	232285370	13630	13630	13630	13630	0
142	20240328	182100	232285370	13630	13630	13630	13630	0
143	20240328	182000	232285370	13630	13630	13630	13630	0
144	20240328	181900	232285370	13630	13630	13630	13630	0
145	20240328	181800	232285370	13630	13630	13630	13630	0
146	20240328	181700	232285370	13630	13630	13630	13630	0
147	20240328	181600	232285370	13630	13630	13630	13630	0
148	20240328	181500	232285370	13630	13630	13630	13630	0
149	20240328	181400	232285370	13630	13630	13630	13630	0
150	20240328	181300	232285370	13630	13630	13630	13630	0
151	20240328	181200	232285370	13630	13630	13630	13630	0
152	20240328	181100	232285370	13630	13630	13630	13630	99
153	20240328	181000	232285370	13630	13630	13630	13630	0
154	20240328	180900	232285370	13630	13630	13630	13630	0
155	20240328	180800	232285370	13630	13630	13630	13630	0
156	20240328	180700	232285370	13630	13630	13630	13630	0
157	20240328	180600	232285370	13630	13630	13630	13630	0
158	20240328	180500	232285370	13630	13630	13630	13630	0
159	20240328	180400	232285370	13630	13630	13630	13630	0
160	20240328	180300	232285370	13630	13630	13630	13630	0
161	20240328	180200	232285370	13630	13630	13630	13630	0
162	20240328	180100	232285370	13630	13630	13630	13630	0
163	20240328	180000	232285370	13630	13630	13630	13630	0
164	20240328	175900	232285370	13630	13630	13630	13630	0
165	20240328	175800	232285370	13630	13630	13630	13630	0
166	20240328	175700	232285370	13630	13630	13630	13630	0
167	20240328	175600	232285370	13630	13630	13630	13630	0
168	20240328	175500	232285370	13630	13630	13630	13630	0
169	20240328	175400	232285370	13630	13630	13630	13630	0
170	20240328	175300	232285370	13630	13630	13630	13630	0
171	20240328	175200	232285370	13630	13630	13630	13630	0
172	20240328	175100	232285370	13630	13630	13630	13630	0
173	20240328	175000	232285370	13630	13630	13630	13630	0
174	20240328	174900	232285370	13630	13630	13630	13630	0
175	20240328	174800	232285370	13630	13630	13630	13630	0
176	20240328	174700	232285370	13630	13630	13630	13630	0
177	20240328	174600	232285370	13630	13630	13630	13630	0
178	20240328	174500	232285370	13630	13630	13630	13630	0
179	20240328	174400	232285370	13630	13630	13630	13630	0
180	20240328	174300	232285370	13630	13630	13630	13630	0
181	20240328	174200	232285370	13630	13630	13630	13630	0
182	20240328	174100	232285370	13630	13630	13630	13630	99
183	20240328	174000	232285370	13630	13630	13630	13630	0
184	20240328	173900	232285370	13630	13630	13630	13630	0
185	20240328	173800	232285370	13630	13630	13630	13630	0
186	20240328	173700	232285370	13630	13630	13630	13630	0
187	20240328	173600	232285370	13630	13630	13630	13630	0
188	20240328	173500	232285370	13630	13630	13630	13630	0
189	20240328	173400	232285370	13630	13630	13630	13630	0
190	20240328	173300	232285370	13630	13630	13630	13630	0
191	20240328	173200	232285370	13630	13630	13630	13630	0
192	20240328	173100	232285370	13630	13630	13630	13630	0
193	20240328	173000	232285370	13630	13630	13630	13630	0
194	20240328	172900	232285370	13630	13630	13630	13630	0
195	20240328	172800	232285370	13630	13630	13630	13630	0
196	20240328	172700	232285370	13630	13630	13630	13630	0
197	20240328	172600	232285370	13630	13630	13630	13630	0
198	20240328	172500	232285370	13630	13630	13630	13630	0
199	20240328	172400	232285370	13630	13630	13630	13630	0
200	20240328	172300	232285370	13630	13630	13630	13630	0
201	20240328	172200	232285370	13630	13630	13630	13630	0
202	20240328	172100	232285370	13630	13630	13630	13630	0
203	20240328	172000	232285370	13630	13630	13630	13630	0
204	20240328	171900	232285370	13630	13630	13630	13630	0
205	20240328	171800	232285370	13630	13630	13630	13630	0
206	20240328	171700	232285370	13630	13630	13630	13630	0
207	20240328	171600	232285370	13630	13630	13630	13630	0
208	20240328	171500	232285370	13630	13630	13630	13630	0
209	20240328	171400	232285370	13630	13630	13630	13630	0
210	20240328	171300	232285370	13630	13630	13630	13630	0
211	20240328	171200	232285370	13630	13630	13630	13630	0
212	20240328	171100	232285370	13630	13630	13630	13630	99
213	20240328	171000	232285370	13630	13630	13630	13630	0
214	20240328	170900	232285370	13630	13630	13630	13630	0
215	20240328	170800	232285370	13630	13630	13630	13630	0
216	20240328	170700	232285370	13630	13630	13630	13630	0
217	20240328	170600	232285370	13630	13630	13630	13630	0
218	20240328	170500	232285370	13630	13630	13630	13630	0
219	20240328	170400	232285370	13630	13630	13630	13630	0
220	20240328	170300	232285370	13630	13630	13630	13630	0
221	20240328	170200	232285370	13630	13630	13630	13630	0
222	20240328	170100	232285370	13630	13630	13630	13630	0
223	20240328	170000	232285370	13630	13630	13630	13630	0
224	20240328	165900	232285370	13630	13630	13630	13630	0
225	20240328	165800	232285370	13630	13630	13630	13630	0
226	20240328	165700	232285370	13630	13630	13630	13630	0
227	20240328	165600	232285370	13630	13630	13630	13630	0
228	20240328	165500	232285370	13630	13630	13630	13630	0
229	20240328	165400	232285370	13630	13630	13630	13630	0
230	20240328	165300	232285370	13630	13630	13630	13630	0
231	20240328	165200	232285370	13630	13630	13630	13630	0
232	20240328	165100	232285370	13630	13630	13630	13630	0
233	20240328	165000	232285370	13630	13630	13630	13630	0
234	20240328	164900	232285370	13630	13630	13630	13630	0
235	20240328	164800	232285370	13630	13630	13630	13630	0
236	20240328	164700	232285370	13630	13630	13630	13630	0
237	20240328	164600	232285370	13630	13630	13630	13630	0
238	20240328	164500	232285370	13630	13630	13630	13630	0
239	20240328	164400	232285370	13630	13630	13630	13630	0
240	20240328	164300	232285370	13630	13630	13630	13630	0
241	20240328	164200	232285370	13630	13630	13630	13630	0
242	20240328	164100	232285370	13630	13630	13630	13630	99
243	20240328	164000	232285370	13630	13630	13630	13630	0
244	20240328	163900	232285370	13630	13630	13630	13630	0
245	20240328	163800	232285370	13630	13630	13630	13630	0
246	20240328	163700	232285370	13630	13630	13630	13630	0
247	20240328	163600	232285370	13630	13630	13630	13630	0
248	20240328	163500	232285370	13630	13630	13630	13630	0
249	20240328	163400	232285370	13630	13630	13630	13630	0
250	20240328	163300	232285370	13630	13630	13630	13630	0
251	20240328	163200	232285370	13630	13630	13630	13630	0
252	20240328	163100	232285370	13630	13630	13630	13630	0
253	20240328	163000	232285370	13630	13630	13630	13630	0
254	20240328	162900	232285370	13630	13630	13630	13630	0
255	20240328	162800	232285370	13630	13630	13630	13630	0
256	20240328	162700	232285370	13630	13630	13630	13630	0
257	20240328	162600	232285370	13630	13630	13630	13630	0
258	20240328	162500	232285370	13630	13630	13630	13630	0
259	20240328	162400	232285370	13630	13630	13630	13630	0
260	20240328	162300	232285370	13630	13630	13630	13630	0
261	20240328	162200	232285370	13630	13630	13630	13630	0
262	20240328	162100	232285370	13630	13630	13630	13630	0
263	20240328	162000	232285370	13630	13630	13630	13630	0
264	20240328	161900	232285370	13630	13630	13630	13630	0
265	20240328	161800	232285370	13630	13630	13630	13630	0
266	20240328	161700	232285370	13630	13630	13630	13630	0
267	20240328	161600	232285370	13630	13630	13630	13630	0
268	20240328	161500	232285370	13630	13630	13630	13630	0
269	20240328	161400	232285370	13630	13630	13630	13630	0
270	20240328	161300	232285370	13630	13630	13630	13630	0
271	20240328	161200	232285370	13630	13630	13630	13630	0
272	20240328	161100	232285370	13630	13630	13630	13630	99
273	20240328	161000	232285370	13630	13630	13630	13630	0
274	20240328	160900	232285370	13630	13630	13630	13630	0
275	20240328	160800	232285370	13630	13630	13630	13630	0
276	20240328	160700	232285370	13630	13630	13630	13630	0
277	20240328	160600	232285370	13630	13630	13630	13630	0
278	20240328	160500	232285370	13630	13630	13630	13630	0
279	20240328	160400	232285370	13630	13630	13630	13630	0
280	20240328	160300	232285370	13630	13630	13630	13630	0
281	20240328	160200	232285370	13630	13630	13630	13630	0
282	20240328	160100	232285370	13630	13630	13630	13630	0
283	20240328	160000	232285370	13630	13630	13630	13630	0
284	20240328	155900	232285370	13630	13630	13630	13630	0
285	20240328	155800	232285370	13630	13630	13630	13630	0
286	20240328	155700	232285370	13630	13630	13630	13630	0
287	20240328	155600	232285370	13630	13630	13630	13630	0
288	20240328	155500	232285370	13630	13630	13630	13630	0
289	20240328	155400	232285370	13630	13630	13630	13630	0
290	20240328	155300	232285370	13630	13630	13630	13630	0
291	20240328	155200	232285370	13630	13630	13630	13630	0
292	20240328	155100	232285370	13630	13630	13630	13630	0
293	20240328	155000	232285370	13630	13630	13630	13630	0
294	20240328	154900	232285370	13630	13630	13630	13630	0
295	20240328	154800	232285370	13630	13630	13630	13630	0
296	20240328	154700	232285370	13630	13630	13630	13630	0
297	20240328	154600	232285370	13630	13630	13630	13630	0
298	20240328	154500	232285370	13630	13630	13630	13630	0
299	20240328	154400	232285370	13630	13630	13630	13630	0
300	20240328	154300	232285370	13630	13630	13630	13630	0
301	20240328	154200	232285370	13630	13630	13630	13630	0
302	20240328	154100	232285370	13630	13630	13630	13630	99
303	20240328	154000	232285370	13630	13630	13630	13630	0
304	20240328	153900	232285370	13630	13630	13630	13630	0
305	20240328	153800	232285370	13630	13630	13630	13630	0
306	20240328	153700	232285370	13630	13630	13630	13630	0
307	20240328	153600	232285370	13630	13630	13630	13630	0
308	20240328	153500	232285370	13630	13630	13630	13630	0
309	20240328	153400	232285370	13630	13630	13630	13630	0
310	20240328	153300	232285370	13630	13630	13630	13630	0
311	20240328	153200	232285370	13630	13630	13630	13630	0
312	20240328	153100	232285370	13630	13630	13630	13630	0
313	20240328	153000	232285370	13630	13630	13630	13630	99
314	20240328	152900	230936000	13630	13630	13630	13630	0
315	20240328	152800	230936000	13630	13630	13630	13630	0
316	20240328	152700	230936000	13630	13630	13630	13630	0
317	20240328	152600	230936000	13630	13630	13630	13630	0
318	20240328	152500	230936000	13630	13630	13630	13630	0
319	20240328	152400	230936000	13630	13630	13630	13630	0
320	20240328	152300	230936000	13630	13630	13630	13630	0
321	20240328	152200	230936000	13630	13630	13630	13630	0
322	20240328	152100	230936000	13630	13630	13630	13630	0
323	20240328	152000	230936000	13630	13630	13630	13630	0
324	20240328	151900	230936000	13630	13630	13630	13630	0
325	20240328	151800	230936000	13630	13630	13630	13630	18
326	20240328	151700	230690660	13630	13630	13630	13630	18
327	20240328	151600	230445320	13640	13640	13640	13640	0
328	20240328	151500	230445320	13640	13630	13640	13630	40
329	20240328	151400	229899890	13640	13630	13640	13630	21
330	20240328	151300	229613650	13630	13630	13630	13630	0
331	20240328	151200	229613650	13630	13630	13630	13630	0
332	20240328	151100	229613650	13630	13630	13630	13630	36
333	20240328	151000	229122970	13630	13630	13630	13630	0
334	20240328	150900	229122970	13630	13630	13630	13630	0
335	20240328	150800	229122970	13630	13630	13630	13630	18
336	20240328	150700	228877630	13630	13630	13630	13630	20
337	20240328	150600	228605030	13630	13630	13630	13630	0
338	20240328	150500	228605030	13630	13630	13630	13630	35
339	20240328	150400	228127980	13630	13630	13630	13630	18
340	20240328	150300	227882640	13630	13630	13630	13630	1
341	20240328	150200	227869010	13630	13630	13630	13630	0
342	20240328	150100	227869010	13630	13630	13630	13630	35
343	20240328	150000	227391960	13630	13630	13630	13630	0
344	20240328	145900	227391960	13630	13630	13630	13630	0
345	20240328	145800	227391960	13630	13630	13630	13630	7
346	20240328	145700	227296550	13630	13640	13640	13630	428
347	20240328	145600	221462810	13630	13630	13630	13630	0
348	20240328	145500	221462810	13630	13630	13630	13630	0
349	20240328	145400	221462810	13630	13630	13630	13630	35
350	20240328	145300	220985760	13630	13630	13630	13630	0
351	20240328	145200	220985760	13630	13630	13630	13630	0
352	20240328	145100	220985760	13630	13630	13630	13630	18
353	20240328	145000	220740420	13630	13630	13630	13630	5
354	20240328	144900	220672270	13640	13640	13640	13640	12
355	20240328	144800	220508590	13640	13640	13640	13640	0
356	20240328	144700	220508590	13640	13640	13640	13640	18
357	20240328	144600	220263070	13650	13640	13650	13640	22
358	20240328	144500	219962980	13640	13640	13640	13640	0
359	20240328	144400	219962980	13640	13640	13640	13640	68
360	20240328	144300	219035460	13630	13630	13630	13630	0
361	20240328	144200	219035460	13630	13630	13630	13630	2
362	20240328	144100	219008200	13640	13630	13640	13630	85
363	20240328	144000	217848980	13630	13630	13630	13630	0
364	20240328	143900	217848980	13630	13630	13630	13630	17
365	20240328	143800	217617270	13630	13630	13630	13630	18
366	20240328	143700	217371930	13630	13630	13630	13630	0
367	20240328	143600	217371930	13630	13630	13630	13630	17
368	20240328	143500	217140220	13630	13630	13630	13630	0
369	20240328	143400	217140220	13630	13630	13630	13630	18
370	20240328	143300	216894880	13630	13630	13630	13630	50
371	20240328	143200	216213380	13630	13630	13630	13630	17
372	20240328	143100	215981670	13630	13630	13630	13630	18
373	20240328	143000	215736330	13630	13630	13630	13630	0
374	20240328	142900	215736330	13630	13630	13630	13630	15
375	20240328	142800	215531880	13640	13640	13640	13640	2
376	20240328	142700	215504600	13640	13640	13640	13640	18
377	20240328	142600	215259080	13630	13630	13630	13630	0
378	20240328	142500	215259080	13630	13630	13630	13630	250
379	20240328	142400	211851580	13630	13630	13630	13630	36
380	20240328	142300	211360900	13630	13630	13630	13630	0
381	20240328	142200	211360900	13630	13630	13630	13630	0
382	20240328	142100	211360900	13630	13640	13640	13630	31
383	20240328	142000	210938190	13640	13640	13640	13640	34
384	20240328	141900	210474430	13640	13640	13640	13640	18
385	20240328	141800	210228910	13630	13630	13630	13630	0
386	20240328	141700	210228910	13630	13630	13630	13630	0
387	20240328	141600	210228910	13630	13630	13630	13630	7
388	20240328	141500	210133500	13630	13630	13630	13630	0
389	20240328	141400	210133500	13630	13630	13630	13630	36
390	20240328	141300	209642820	13640	13640	13640	13640	18
391	20240328	141200	209397300	13640	13640	13640	13640	18
392	20240328	141100	209151780	13640	13640	13640	13640	0
393	20240328	141000	209151780	13640	13640	13640	13640	50
394	20240328	140900	208469780	13650	13650	13650	13650	0
395	20240328	140800	208469780	13650	13650	13650	13650	18
396	20240328	140700	208224080	13640	13640	13640	13640	18
397	20240328	140600	207978560	13640	13670	13670	13640	27
398	20240328	140500	207609740	13680	13680	13680	13680	0
399	20240328	140400	207609740	13680	13680	13680	13680	0
400	20240328	140300	207609740	13680	13680	13680	13680	0
401	20240328	140200	207609740	13680	13670	13680	13670	35
402	20240328	140100	207131120	13640	13640	13640	13640	0
403	20240328	140000	207131120	13640	13640	13640	13640	0
404	20240328	135900	207131120	13640	13640	13640	13640	191
405	20240328	135800	204525880	13640	13640	13640	13640	984
406	20240328	135700	191104120	13630	13630	13630	13630	18
407	20240328	135600	190858780	13640	13650	13650	13640	47
408	20240328	135500	190217510	13650	13650	13650	13650	27
409	20240328	135400	189848960	13650	13650	13650	13650	18
410	20240328	135300	189603260	13650	13650	13650	13650	0
411	20240328	135200	189603260	13650	13650	13650	13650	18
412	20240328	135100	189357560	13660	13660	13660	13660	148
413	20240328	135000	187335880	13680	13680	13680	13680	0
414	20240328	134900	187335880	13680	13660	13680	13660	68
415	20240328	134800	186405980	13660	13660	13660	13660	0
416	20240328	134700	186405980	13660	13660	13660	13660	18
417	20240328	134600	186160100	13670	13670	13670	13670	0
418	20240328	134500	186160100	13670	13670	13670	13670	119
419	20240328	134400	184533370	13670	13680	13680	13670	253
420	20240328	134300	181072680	13680	13680	13680	13680	0
421	20240328	134200	181072680	13680	13680	13680	13680	36
422	20240328	134100	180580200	13700	13700	13700	13700	0
423	20240328	134000	180580200	13700	13700	13700	13700	1
424	20240328	133900	180566500	13700	13700	13700	13700	0
425	20240328	133800	180566500	13700	13690	13700	13680	36
426	20240328	133700	180073560	13690	13690	13690	13690	0
427	20240328	133600	180073560	13690	13690	13690	13690	0
428	20240328	133500	180073560	13690	13690	13690	13690	17
429	20240328	133400	179840830	13690	13690	13690	13690	18
430	20240328	133300	179594410	13690	13690	13690	13690	0
431	20240328	133200	179594410	13690	13690	13690	13690	0
432	20240328	133100	179594410	13690	13700	13700	13690	18
433	20240328	133000	179347910	13690	13690	13690	13690	0
434	20240328	132900	179347910	13690	13690	13690	13690	247
435	20240328	132800	175966480	13690	13690	13690	13690	1
436	20240328	132700	175952790	13680	13690	13690	13680	42
437	20240328	132600	175377990	13690	13690	13690	13690	17
438	20240328	132500	175145260	13690	13690	13690	13690	18
439	20240328	132400	174898840	13690	13690	13690	13690	0
440	20240328	132300	174898840	13690	13690	13690	13690	36
441	20240328	132200	174406000	13690	13690	13690	13690	2
442	20240328	132100	174378620	13690	13690	13690	13690	0
443	20240328	132000	174378620	13690	13690	13690	13690	0
444	20240328	131900	174378620	13690	13690	13690	13690	36
445	20240328	131800	173885780	13690	13690	13690	13690	0
446	20240328	131700	173885780	13690	13690	13690	13690	0
447	20240328	131600	173885780	13690	13690	13690	13690	26
448	20240328	131500	173529840	13700	13700	13700	13700	60
449	20240328	131400	172707840	13700	13700	13700	13700	0
450	20240328	131300	172707840	13700	13700	13700	13700	51
451	20240328	131200	172009140	13710	13700	13710	13700	34
452	20240328	131100	171543180	13700	13700	13700	13700	0
453	20240328	131000	171543180	13700	13700	13700	13700	17
454	20240328	130900	171310280	13700	13700	13700	13700	18
455	20240328	130800	171063680	13700	13700	13700	13700	0
456	20240328	130700	171063680	13700	13700	13700	13700	1
457	20240328	130600	171049980	13710	13710	13710	13710	17
458	20240328	130500	170816910	13700	13700	13700	13700	18
459	20240328	130400	170570310	13700	13700	13700	13700	0
460	20240328	130300	170570310	13700	13700	13700	13700	0
461	20240328	130200	170570310	13700	13690	13710	13690	36
462	20240328	130100	170077120	13690	13690	13690	13690	17
463	20240328	130000	169844390	13700	13700	13700	13700	0
464	20240328	125900	169844390	13700	13760	13760	13700	2252
465	20240328	125800	138968390	13760	13760	13760	13760	18
466	20240328	125700	138720710	13790	13790	13790	13790	0
467	20240328	125600	138720710	13790	13790	13790	13790	0
468	20240328	125500	138720710	13790	13790	13790	13790	17
469	20240328	125400	138486280	13780	13780	13780	13780	18
470	20240328	125300	138238240	13810	13810	13810	13810	0
471	20240328	125200	138238240	13810	13810	13810	13810	0
472	20240328	125100	138238240	13810	13810	13810	13810	18
473	20240328	125000	137989660	13810	13810	13810	13810	18
474	20240328	124900	137741080	13810	13810	13810	13810	42
475	20240328	124800	137161060	13810	13810	13810	13810	17
476	20240328	124700	136926290	13810	13810	13810	13810	0
477	20240328	124600	136926290	13810	13810	13810	13810	0
478	20240328	124500	136926290	13810	13810	13810	13810	18
479	20240328	124400	136677710	13810	13810	13810	13810	18
480	20240328	124300	136429130	13820	13820	13820	13820	17
481	20240328	124200	136194190	13830	13830	13830	13830	0
482	20240328	124100	136194190	13830	13830	13830	13830	18
483	20240328	124000	135945250	13900	13900	13900	13900	0
484	20240328	123900	135945250	13900	13900	13900	13900	0
485	20240328	123800	135945250	13900	13900	13900	13900	0
486	20240328	123700	135945250	13900	13900	13900	13900	329
487	20240328	123600	131372150	13900	13900	13900	13900	417
488	20240328	123500	125575850	13900	13900	13900	13900	540
489	20240328	123400	118069850	13900	13900	13900	13900	0
490	20240328	123300	118069850	13900	13900	13900	13900	18
491	20240328	123200	117819650	13900	13900	13900	13900	18
492	20240328	123100	117569450	13900	13900	13900	13900	18
493	20240328	123000	117319250	13900	13900	13900	13900	19
494	20240328	122900	117055150	13900	13900	13900	13900	17
495	20240328	122800	116818850	13900	13900	13900	13900	46
496	20240328	122700	116179450	13940	13940	13940	13940	0
497	20240328	122600	116179450	13940	13900	13940	13900	391
498	20240328	122500	110744510	13900	13900	13900	13900	0
499	20240328	122400	110744510	13900	13900	13900	13900	18
500	20240328	122300	110494310	13900	13900	13900	13900	0
501	20240328	122200	110494310	13900	13900	13900	13900	0
502	20240328	122100	110494310	13900	13880	13900	13880	238
503	20240328	122000	107187710	13880	13760	13880	13760	495
504	20240328	121900	100340220	13710	13710	13710	13710	17
505	20240328	121800	100107150	13710	13710	13710	13710	18
506	20240328	121700	99860370	13710	13710	13710	13710	0
507	20240328	121600	99860370	13710	13710	13710	13710	0
508	20240328	121500	99860370	13710	13710	13710	13710	43
509	20240328	121400	99270840	13710	13710	13710	13710	18
510	20240328	121300	99024060	13710	13710	13710	13710	0
511	20240328	121200	99024060	13710	13710	13710	13710	6
512	20240328	121100	98941800	13720	13720	13720	13720	30
513	20240328	121000	98530200	13720	13720	13720	13720	0
514	20240328	120900	98530200	13720	13710	13720	13710	19
515	20240328	120800	98269660	13720	13720	13720	13720	4
516	20240328	120700	98214780	13710	13710	13710	13710	18
517	20240328	120600	97968000	13710	13710	13710	13710	0
518	20240328	120500	97968000	13710	13710	13710	13710	0
519	20240328	120400	97968000	13710	13710	13710	13710	36
520	20240328	120300	97474440	13710	13710	13710	13710	0
521	20240328	120200	97474440	13710	13710	13710	13710	0
522	20240328	120100	97474440	13710	13710	13710	13710	18
523	20240328	120000	97227660	13710	13710	13710	13710	0
524	20240328	115900	97227660	13710	13710	13710	13710	31
525	20240328	115800	96802650	13720	13720	13720	13720	4
526	20240328	115700	96747770	13720	13720	13720	13720	28
527	20240328	115600	96363610	13720	13720	13720	13720	0
528	20240328	115500	96363610	13720	13720	13720	13720	11
529	20240328	115400	96212690	13730	13730	13730	13730	7
530	20240328	115300	96116580	13730	13740	13740	13730	18
531	20240328	115200	95869390	13740	13740	13740	13740	17
532	20240328	115100	95635810	13730	13730	13730	13730	0
533	20240328	115000	95635810	13730	13730	13730	13730	0
534	20240328	114900	95635810	13730	13730	13730	13730	2
535	20240328	114800	95608350	13740	13740	13740	13740	33
536	20240328	114700	95154930	13720	13720	13720	13720	35
537	20240328	114600	94674730	13710	13710	13710	13710	0
538	20240328	114500	94674730	13710	13710	13710	13710	0
539	20240328	114400	94674730	13710	13710	13710	13710	0
540	20240328	114300	94674730	13710	13710	13710	13710	0
541	20240328	114200	94674730	13710	13700	13710	13700	35
542	20240328	114100	94195050	13700	13740	13740	13700	2000
543	20240328	114000	66740860	13740	13740	13740	13740	175
544	20240328	113900	64336360	13750	13750	13750	13750	0
545	20240328	113800	64336360	13750	13740	13750	13740	35
546	20240328	113700	63855290	13750	13750	13750	13750	0
547	20240328	113600	63855290	13750	13750	13750	13750	0
548	20240328	113500	63855290	13750	13750	13750	13750	17
549	20240328	113400	63621540	13740	13740	13740	13740	18
550	20240328	113300	63374220	13740	13740	13740	13740	0
551	20240328	113200	63374220	13740	13740	13740	13740	0
552	20240328	113100	63374220	13740	13740	13740	13740	0
553	20240328	113000	63374220	13740	13740	13740	13740	52
554	20240328	112900	62659740	13740	13740	13740	13740	0
555	20240328	112800	62659740	13740	13740	13740	13740	18
556	20240328	112700	62412420	13740	13740	13740	13740	0
557	20240328	112600	62412420	13740	13740	13740	13740	0
558	20240328	112500	62412420	13740	13740	13740	13740	0
559	20240328	112400	62412420	13740	13740	13740	13740	36
560	20240328	112300	61917780	13740	13740	13740	13740	0
561	20240328	112200	61917780	13740	13740	13740	13740	17
562	20240328	112100	61684200	13730	13730	13730	13730	16
563	20240328	112000	61464520	13780	13780	13780	13780	2
564	20240328	111900	61436960	13800	13800	13800	13800	0
565	20240328	111800	61436960	13800	13800	13800	13800	0
566	20240328	111700	61436960	13800	13730	13800	13730	207
567	20240328	111600	58580850	13730	13740	13740	13730	28
568	20240328	111500	58196310	13730	13750	13750	13730	118
569	20240328	111400	56575500	13740	13740	13740	13740	18
570	20240328	111300	56328180	13740	13740	13740	13740	0
571	20240328	111200	56328180	13740	13740	13740	13740	0
572	20240328	111100	56328180	13740	13740	13740	13740	2
573	20240328	111000	56300700	13740	13740	13740	13740	18
574	20240328	110900	56053380	13780	13780	13780	13780	0
575	20240328	110800	56053380	13780	13780	13780	13780	34
576	20240328	110700	55584860	13800	13810	13810	13800	625
577	20240328	110600	46959840	13800	13800	13800	13800	0
578	20240328	110500	46959840	13800	13800	13800	13800	35
579	20240328	110400	46476840	13800	13800	13800	13800	0
580	20240328	110300	46476840	13800	13800	13800	13800	18
581	20240328	110200	46228440	13800	13800	13800	13800	18
582	20240328	110100	45980040	13800	13800	13800	13800	0
583	20240328	110000	45980040	13800	13800	13800	13800	0
584	20240328	105900	45980040	13800	13740	13800	13740	45
585	20240328	105800	45360060	13730	13730	13730	13730	18
586	20240328	105700	45112920	13730	13730	13730	13730	23
587	20240328	105600	44797130	13730	13730	13730	13730	17
588	20240328	105500	44563720	13730	13730	13730	13730	18
589	20240328	105400	44316580	13740	13740	13740	13740	0
590	20240328	105300	44316580	13740	13740	13740	13740	0
591	20240328	105200	44316580	13740	13740	13740	13740	18
592	20240328	105100	44069260	13730	13730	13730	13730	18
593	20240328	105000	43822120	13730	13730	13730	13730	0
594	20240328	104900	43822120	13730	13730	13730	13730	0
595	20240328	104800	43822120	13730	13730	13730	13730	30
596	20240328	104700	43410220	13750	13730	13750	13730	35
597	20240328	104600	42929330	13730	13730	13730	13730	17
598	20240328	104500	42695920	13740	13740	13740	13740	0
599	20240328	104400	42695920	13740	13740	13740	13740	18
600	20240328	104300	42448600	13750	13750	13750	13750	0
601	20240328	104200	42448600	13750	13750	13750	13750	0
602	20240328	104100	42448600	13750	13750	13750	13750	23
603	20240328	104000	42132350	13730	13730	13730	13730	35
604	20240328	103900	41651800	13750	13750	13750	13750	0
605	20240328	103800	41651800	13750	13750	13750	13750	6
606	20240328	103700	41569300	13750	13730	13750	13730	16
607	20240328	103600	41349340	13740	13740	13740	13740	34
608	20240328	103500	40882180	13750	13750	13750	13750	0
609	20240328	103400	40882180	13750	13780	13780	13750	456
610	20240328	103300	34607460	13780	13780	13780	13780	18
611	20240328	103200	34359420	13780	13820	13820	13780	730
612	20240328	103100	24291950	13820	13820	13820	13820	18
613	20240328	103000	24043190	13880	13880	13880	13880	0
614	20240328	102900	24043190	13880	13870	13880	13870	25
615	20240328	102800	23696370	13830	13830	13830	13830	18
616	20240328	102700	23447430	13800	13800	13800	13800	0
617	20240328	102600	23447430	13800	13800	13800	13800	18
618	20240328	102500	23199030	13790	13790	13790	13790	17
619	20240328	102400	22964600	13790	13790	13790	13790	0
620	20240328	102300	22964600	13790	13790	13790	13790	18
621	20240328	102200	22716380	13790	13790	13790	13790	18
622	20240328	102100	22468160	13780	13780	13780	13780	0
623	20240328	102000	22468160	13780	13780	13780	13780	0
624	20240328	101900	22468160	13780	13770	13780	13770	524
625	20240328	101800	15247610	13760	13760	13760	13760	0
626	20240328	101700	15247610	13760	13760	13760	13760	19
627	20240328	101600	14986170	13760	13760	13760	13760	5
628	20240328	101500	14917370	13770	13770	13770	13770	13
629	20240328	101400	14738360	13770	13770	13770	13770	0
630	20240328	101300	14738360	13770	13780	13780	13770	211
631	20240328	101200	11831980	13780	13780	13780	13780	0
632	20240328	101100	11831980	13780	13780	13780	13780	18
633	20240328	101000	11583940	13780	13790	13790	13780	21
634	20240328	100900	11294530	13790	13790	13790	13790	17
635	20240328	100800	11060100	13790	13790	13790	13790	18
636	20240328	100700	10811880	13860	13860	13860	13860	1
637	20240328	100600	10798020	13790	13790	13790	13790	0
638	20240328	100500	10798020	13790	13790	13790	13790	0
639	20240328	100400	10798020	13790	13790	13790	13790	17
640	20240328	100300	10563590	13790	13800	13800	13790	32
641	20240328	100200	10122300	13800	13800	13800	13800	3
642	20240328	100100	10080900	13800	13800	13800	13800	37
643	20240328	100000	9570300	13800	13800	13800	13800	0
644	20240328	095900	9570300	13800	13800	13800	13800	0
645	20240328	095800	9570300	13800	13800	13800	13800	0
646	20240328	095700	9570300	13800	13800	13810	13800	34
647	20240328	095600	9101090	13800	13820	13820	13800	19
648	20240328	095500	8838870	13800	13810	13810	13800	15
649	20240328	095400	8631730	13820	13850	13850	13820	2
650	20240328	095300	8604060	13870	13850	13870	13850	2
651	20240328	095200	8576340	13800	13840	13840	13800	117
652	20240328	095100	6960570	13820	13820	13820	13820	20
653	20240328	095000	6684170	13810	13810	13810	13810	17
654	20240328	094900	6449400	13800	13800	13800	13800	16
655	20240328	094800	6228600	13810	13810	13810	13810	2
656	20240328	094700	6200980	13800	13800	13800	13800	19
657	20240328	094600	5938780	13800	13800	13800	13800	0
658	20240328	094500	5938780	13800	13800	13800	13800	18
659	20240328	094400	5690380	13800	13800	13800	13800	17
660	20240328	094300	5455780	13790	13790	13790	13790	0
661	20240328	094200	5455780	13790	13790	13790	13790	0
662	20240328	094100	5455780	13790	13790	13790	13790	100
663	20240328	094000	4076780	13790	13790	13790	13790	18
664	20240328	093900	3828560	13800	13800	13800	13800	143
665	20240328	093800	1855160	13810	13810	13810	13810	15
666	20240328	093700	1648010	13810	13810	13810	13810	0
667	20240328	093600	1648010	13810	13810	13810	13810	2
668	20240328	093500	1620390	13810	13810	13810	13810	11
669	20240328	093400	1468480	13820	13820	13820	13820	0
670	20240328	093300	1468480	13820	13820	13820	13820	6
671	20240328	093200	1385560	13820	13820	13820	13820	0
672	20240328	093100	1385560	13820	13820	13820	13820	0
673	20240328	093000	1385560	13820	13820	13820	13820	6
674	20240328	092900	1302640	13830	13830	13830	13830	11
675	20240328	092800	1150510	13840	13840	13840	13840	1
676	20240328	092700	1136670	13840	13840	13840	13840	34
677	20240328	092600	666110	13850	13850	13850	13850	5
678	20240328	092500	596860	13860	13860	13860	13860	0
679	20240328	092400	596860	13860	13860	13860	13860	0
680	20240328	092300	596860	13860	13860	13860	13860	0
681	20240328	092200	596860	13860	13860	13860	13860	0
682	20240328	092100	596860	13860	13860	13860	13860	0
683	20240328	092000	596860	13860	13860	13860	13860	0
684	20240328	091900	596860	13860	13950	13950	13860	8
685	20240328	091800	485350	13950	13950	13950	13950	0
686	20240328	091700	485350	13950	13950	13950	13950	0
687	20240328	091600	485350	13950	13950	13950	13950	5
688	20240328	091500	415600	13950	13950	13950	13950	0
689	20240328	091400	415600	13950	13950	13950	13950	0
690	20240328	091300	415600	13950	13950	13950	13950	0
691	20240328	091200	415600	13950	13850	13950	13850	12
692	20240328	091100	249200	13800	13800	13800	13800	0
693	20240328	091000	249200	13800	13800	13800	13800	0
694	20240328	090900	249200	13800	13800	13800	13800	0
695	20240328	090800	249200	13800	13800	13800	13800	0
696	20240328	090700	249200	13800	13800	13800	13800	0
697	20240328	090600	249200	13800	13800	13800	13800	10
698	20240328	090500	111200	13900	13900	13900	13900	0
699	20240328	090400	111200	13900	13900	13900	13900	0
700	20240328	090300	111200	13900	13900	13900	13900	0
701	20240328	090200	111200	13900	13900	13900	13900	8
702	20240328	090100	0	13800	13800	13800	13800	0
703	20240328	090000	0	13800	13800	13800	13800	0