KissMeData/234080/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202200	193692100	12430	12430	12430	12430	38
3	20240329	202100	193692100	12430	12430	12430	12430	0
4	20240329	202000	193692100	12430	12430	12430	12430	0
5	20240329	201900	193692100	12430	12430	12430	12430	0
6	20240329	201800	193692100	12430	12430	12430	12430	0
7	20240329	201700	193692100	12430	12430	12430	12430	0
8	20240329	201600	193692100	12430	12430	12430	12430	0
9	20240329	201500	193692100	12430	12430	12430	12430	0
10	20240329	201400	193692100	12430	12430	12430	12430	0
11	20240329	201300	193692100	12430	12430	12430	12430	0
12	20240329	201200	193692100	12430	12430	12430	12430	0
13	20240329	201100	193692100	12430	12430	12430	12430	0
14	20240329	201000	193692100	12430	12430	12430	12430	0
15	20240329	200900	193692100	12430	12430	12430	12430	0
16	20240329	200800	193692100	12430	12430	12430	12430	0
17	20240329	200700	193692100	12430	12430	12430	12430	0
18	20240329	200600	193692100	12430	12430	12430	12430	0
19	20240329	200500	193692100	12430	12430	12430	12430	0
20	20240329	200400	193692100	12430	12430	12430	12430	0
21	20240329	200300	193692100	12430	12430	12430	12430	0
22	20240329	200200	193692100	12430	12430	12430	12430	0
23	20240329	200100	193692100	12430	12430	12430	12430	0
24	20240329	200000	193692100	12430	12430	12430	12430	0
25	20240329	195900	193692100	12430	12430	12430	12430	0
26	20240329	195800	193692100	12430	12430	12430	12430	0
27	20240329	195700	193692100	12430	12430	12430	12430	0
28	20240329	195600	193692100	12430	12430	12430	12430	0
29	20240329	195500	193692100	12430	12430	12430	12430	0
30	20240329	195400	193692100	12430	12430	12430	12430	0
31	20240329	195300	193692100	12430	12430	12430	12430	0
32	20240329	195200	193692100	12430	12430	12430	12430	38
33	20240329	195100	193692100	12430	12430	12430	12430	0
34	20240329	195000	193692100	12430	12430	12430	12430	0
35	20240329	194900	193692100	12430	12430	12430	12430	0
36	20240329	194800	193692100	12430	12430	12430	12430	0
37	20240329	194700	193692100	12430	12430	12430	12430	0
38	20240329	194600	193692100	12430	12430	12430	12430	0
39	20240329	194500	193692100	12430	12430	12430	12430	0
40	20240329	194400	193692100	12430	12430	12430	12430	0
41	20240329	194300	193692100	12430	12430	12430	12430	0
42	20240329	194200	193692100	12430	12430	12430	12430	0
43	20240329	194100	193692100	12430	12430	12430	12430	0
44	20240329	194000	193692100	12430	12430	12430	12430	0
45	20240329	193900	193692100	12430	12430	12430	12430	0
46	20240329	193800	193692100	12430	12430	12430	12430	0
47	20240329	193700	193692100	12430	12430	12430	12430	0
48	20240329	193600	193692100	12430	12430	12430	12430	0
49	20240329	193500	193692100	12430	12430	12430	12430	0
50	20240329	193400	193692100	12430	12430	12430	12430	0
51	20240329	193300	193692100	12430	12430	12430	12430	0
52	20240329	193200	193692100	12430	12430	12430	12430	0
53	20240329	193100	193692100	12430	12430	12430	12430	0
54	20240329	193000	193692100	12430	12430	12430	12430	0
55	20240329	192900	193692100	12430	12430	12430	12430	0
56	20240329	192800	193692100	12430	12430	12430	12430	0
57	20240329	192700	193692100	12430	12430	12430	12430	0
58	20240329	192600	193692100	12430	12430	12430	12430	0
59	20240329	192500	193692100	12430	12430	12430	12430	0
60	20240329	192400	193692100	12430	12430	12430	12430	0
61	20240329	192300	193692100	12430	12430	12430	12430	0
62	20240329	192200	193692100	12430	12430	12430	12430	38
63	20240329	192100	193692100	12430	12430	12430	12430	0
64	20240329	192000	193692100	12430	12430	12430	12430	0
65	20240329	191900	193692100	12430	12430	12430	12430	0
66	20240329	191800	193692100	12430	12430	12430	12430	0
67	20240329	191700	193692100	12430	12430	12430	12430	0
68	20240329	191600	193692100	12430	12430	12430	12430	0
69	20240329	191500	193692100	12430	12430	12430	12430	0
70	20240329	191400	193692100	12430	12430	12430	12430	0
71	20240329	191300	193692100	12430	12430	12430	12430	0
72	20240329	191200	193692100	12430	12430	12430	12430	0
73	20240329	191100	193692100	12430	12430	12430	12430	0
74	20240329	191000	193692100	12430	12430	12430	12430	0
75	20240329	190900	193692100	12430	12430	12430	12430	0
76	20240329	190800	193692100	12430	12430	12430	12430	0
77	20240329	190700	193692100	12430	12430	12430	12430	0
78	20240329	190600	193692100	12430	12430	12430	12430	0
79	20240329	190500	193692100	12430	12430	12430	12430	0
80	20240329	190400	193692100	12430	12430	12430	12430	0
81	20240329	190300	193692100	12430	12430	12430	12430	0
82	20240329	190200	193692100	12430	12430	12430	12430	0
83	20240329	190100	193692100	12430	12430	12430	12430	0
84	20240329	190000	193692100	12430	12430	12430	12430	0
85	20240329	185900	193692100	12430	12430	12430	12430	0
86	20240329	185800	193692100	12430	12430	12430	12430	0
87	20240329	185700	193692100	12430	12430	12430	12430	0
88	20240329	185600	193692100	12430	12430	12430	12430	0
89	20240329	185500	193692100	12430	12430	12430	12430	0
90	20240329	185400	193692100	12430	12430	12430	12430	0
91	20240329	185300	193692100	12430	12430	12430	12430	0
92	20240329	185200	193692100	12430	12430	12430	12430	38
93	20240329	185100	193692100	12430	12430	12430	12430	0
94	20240329	185000	193692100	12430	12430	12430	12430	0
95	20240329	184900	193692100	12430	12430	12430	12430	0
96	20240329	184800	193692100	12430	12430	12430	12430	0
97	20240329	184700	193692100	12430	12430	12430	12430	0
98	20240329	184600	193692100	12430	12430	12430	12430	0
99	20240329	184500	193692100	12430	12430	12430	12430	0
100	20240329	184400	193692100	12430	12430	12430	12430	0
101	20240329	184300	193692100	12430	12430	12430	12430	0
102	20240329	184200	193692100	12430	12430	12430	12430	0
103	20240329	184100	193692100	12430	12430	12430	12430	0
104	20240329	184000	193692100	12430	12430	12430	12430	0
105	20240329	183900	193692100	12430	12430	12430	12430	0
106	20240329	183800	193692100	12430	12430	12430	12430	0
107	20240329	183700	193692100	12430	12430	12430	12430	0
108	20240329	183600	193692100	12430	12430	12430	12430	0
109	20240329	183500	193692100	12430	12430	12430	12430	0
110	20240329	183400	193692100	12430	12430	12430	12430	0
111	20240329	183300	193692100	12430	12430	12430	12430	0
112	20240329	183200	193692100	12430	12430	12430	12430	0
113	20240329	183100	193692100	12430	12430	12430	12430	0
114	20240329	183000	193692100	12430	12430	12430	12430	0
115	20240329	182900	193692100	12430	12430	12430	12430	0
116	20240329	182800	193692100	12430	12430	12430	12430	0
117	20240329	182700	193692100	12430	12430	12430	12430	0
118	20240329	182600	193692100	12430	12430	12430	12430	0
119	20240329	182500	193692100	12430	12430	12430	12430	0
120	20240329	182400	193692100	12430	12430	12430	12430	0
121	20240329	182300	193692100	12430	12430	12430	12430	0
122	20240329	182200	193692100	12430	12430	12430	12430	38
123	20240329	182100	193692100	12430	12430	12430	12430	0
124	20240329	182000	193692100	12430	12430	12430	12430	0
125	20240329	181900	193692100	12430	12430	12430	12430	0
126	20240329	181800	193692100	12430	12430	12430	12430	0
127	20240329	181700	193692100	12430	12430	12430	12430	0
128	20240329	181600	193692100	12430	12430	12430	12430	0
129	20240329	181500	193692100	12430	12430	12430	12430	0
130	20240329	181400	193692100	12430	12430	12430	12430	0
131	20240329	181300	193692100	12430	12430	12430	12430	0
132	20240329	181200	193692100	12430	12430	12430	12430	0
133	20240329	181100	193692100	12430	12430	12430	12430	0
134	20240329	181000	193692100	12430	12430	12430	12430	0
135	20240329	180900	193692100	12430	12430	12430	12430	0
136	20240329	180800	193692100	12430	12430	12430	12430	0
137	20240329	180700	193692100	12430	12430	12430	12430	0
138	20240329	180600	193692100	12430	12430	12430	12430	0
139	20240329	180500	193692100	12430	12430	12430	12430	0
140	20240329	180400	193692100	12430	12430	12430	12430	0
141	20240329	180300	193692100	12430	12430	12430	12430	0
142	20240329	180200	193692100	12430	12430	12430	12430	0
143	20240329	180100	193692100	12430	12430	12430	12430	0
144	20240329	180000	193692100	12430	12430	12430	12430	0
145	20240329	175900	193692100	12430	12430	12430	12430	0
146	20240329	175800	193692100	12430	12430	12430	12430	0
147	20240329	175700	193692100	12430	12430	12430	12430	0
148	20240329	175600	193692100	12430	12430	12430	12430	0
149	20240329	175500	193692100	12430	12430	12430	12430	0
150	20240329	175400	193692100	12430	12430	12430	12430	0
151	20240329	175300	193692100	12430	12430	12430	12430	0
152	20240329	175200	193692100	12430	12430	12430	12430	38
153	20240329	175100	193692100	12430	12430	12430	12430	0
154	20240329	175000	193692100	12430	12430	12430	12430	0
155	20240329	174900	193692100	12430	12430	12430	12430	0
156	20240329	174800	193692100	12430	12430	12430	12430	0
157	20240329	174700	193692100	12430	12430	12430	12430	0
158	20240329	174600	193692100	12430	12430	12430	12430	0
159	20240329	174500	193692100	12430	12430	12430	12430	0
160	20240329	174400	193692100	12430	12430	12430	12430	0
161	20240329	174300	193692100	12430	12430	12430	12430	0
162	20240329	174200	193692100	12430	12430	12430	12430	0
163	20240329	174100	193692100	12430	12430	12430	12430	0
164	20240329	174000	193692100	12430	12430	12430	12430	0
165	20240329	173900	193692100	12430	12430	12430	12430	0
166	20240329	173800	193692100	12430	12430	12430	12430	0
167	20240329	173700	193692100	12430	12430	12430	12430	0
168	20240329	173600	193692100	12430	12430	12430	12430	0
169	20240329	173500	193692100	12430	12430	12430	12430	0
170	20240329	173400	193692100	12430	12430	12430	12430	0
171	20240329	173300	193692100	12430	12430	12430	12430	0
172	20240329	173200	193692100	12430	12430	12430	12430	0
173	20240329	173100	193692100	12430	12430	12430	12430	0
174	20240329	173000	193692100	12430	12430	12430	12430	0
175	20240329	172900	193692100	12430	12430	12430	12430	0
176	20240329	172800	193692100	12430	12430	12430	12430	0
177	20240329	172700	193692100	12430	12430	12430	12430	0
178	20240329	172600	193692100	12430	12430	12430	12430	0
179	20240329	172500	193692100	12430	12430	12430	12430	0
180	20240329	172400	193692100	12430	12430	12430	12430	0
181	20240329	172300	193692100	12430	12430	12430	12430	0
182	20240329	172200	193692100	12430	12430	12430	12430	38
183	20240329	172100	193692100	12430	12430	12430	12430	0
184	20240329	172000	193692100	12430	12430	12430	12430	0
185	20240329	171900	193692100	12430	12430	12430	12430	0
186	20240329	171800	193692100	12430	12430	12430	12430	0
187	20240329	171700	193692100	12430	12430	12430	12430	0
188	20240329	171600	193692100	12430	12430	12430	12430	0
189	20240329	171500	193692100	12430	12430	12430	12430	0
190	20240329	171400	193692100	12430	12430	12430	12430	0
191	20240329	171300	193692100	12430	12430	12430	12430	0
192	20240329	171200	193692100	12430	12430	12430	12430	0
193	20240329	171100	193692100	12430	12430	12430	12430	0
194	20240329	171000	193692100	12430	12430	12430	12430	0
195	20240329	170900	193692100	12430	12430	12430	12430	0
196	20240329	170800	193692100	12430	12430	12430	12430	0
197	20240329	170700	193692100	12430	12430	12430	12430	0
198	20240329	170600	193692100	12430	12430	12430	12430	0
199	20240329	170500	193692100	12430	12430	12430	12430	0
200	20240329	170400	193692100	12430	12430	12430	12430	0
201	20240329	170300	193692100	12430	12430	12430	12430	0
202	20240329	170200	193692100	12430	12430	12430	12430	0
203	20240329	170100	193692100	12430	12430	12430	12430	0
204	20240329	170000	193692100	12430	12430	12430	12430	0
205	20240329	165900	193692100	12430	12430	12430	12430	0
206	20240329	165800	193692100	12430	12430	12430	12430	0
207	20240329	165700	193692100	12430	12430	12430	12430	0
208	20240329	165600	193692100	12430	12430	12430	12430	0
209	20240329	165500	193692100	12430	12430	12430	12430	0
210	20240329	165400	193692100	12430	12430	12430	12430	0
211	20240329	165300	193692100	12430	12430	12430	12430	0
212	20240329	165200	193692100	12430	12430	12430	12430	38
213	20240329	165100	193692100	12430	12430	12430	12430	0
214	20240329	165000	193692100	12430	12430	12430	12430	0
215	20240329	164900	193692100	12430	12430	12430	12430	0
216	20240329	164800	193692100	12430	12430	12430	12430	0
217	20240329	164700	193692100	12430	12430	12430	12430	0
218	20240329	164600	193692100	12430	12430	12430	12430	0
219	20240329	164500	193692100	12430	12430	12430	12430	0
220	20240329	164400	193692100	12430	12430	12430	12430	0
221	20240329	164300	193692100	12430	12430	12430	12430	0
222	20240329	164200	193692100	12430	12430	12430	12430	0
223	20240329	164100	193692100	12430	12430	12430	12430	0
224	20240329	164000	193692100	12430	12430	12430	12430	0
225	20240329	163900	193692100	12430	12430	12430	12430	0
226	20240329	163800	193692100	12430	12430	12430	12430	0
227	20240329	163700	193692100	12430	12430	12430	12430	0
228	20240329	163600	193692100	12430	12430	12430	12430	0
229	20240329	163500	193692100	12430	12430	12430	12430	0
230	20240329	163400	193692100	12430	12430	12430	12430	0
231	20240329	163300	193692100	12430	12430	12430	12430	0
232	20240329	163200	193692100	12430	12430	12430	12430	0
233	20240329	163100	193692100	12430	12430	12430	12430	0
234	20240329	163000	193692100	12430	12430	12430	12430	0
235	20240329	162900	193692100	12430	12430	12430	12430	0
236	20240329	162800	193692100	12430	12430	12430	12430	0
237	20240329	162700	193692100	12430	12430	12430	12430	0
238	20240329	162600	193692100	12430	12430	12430	12430	0
239	20240329	162500	193692100	12430	12430	12430	12430	0
240	20240329	162400	193692100	12430	12430	12430	12430	0
241	20240329	162300	193692100	12430	12430	12430	12430	0
242	20240329	162200	193692100	12430	12430	12430	12430	38
243	20240329	162100	193692100	12430	12430	12430	12430	0
244	20240329	162000	193692100	12430	12430	12430	12430	0
245	20240329	161900	193692100	12430	12430	12430	12430	0
246	20240329	161800	193692100	12430	12430	12430	12430	0
247	20240329	161700	193692100	12430	12430	12430	12430	0
248	20240329	161600	193692100	12430	12430	12430	12430	0
249	20240329	161500	193692100	12430	12430	12430	12430	0
250	20240329	161400	193692100	12430	12430	12430	12430	0
251	20240329	161300	193692100	12430	12430	12430	12430	0
252	20240329	161200	193692100	12430	12430	12430	12430	0
253	20240329	161100	193692100	12430	12430	12430	12430	0
254	20240329	161000	193692100	12430	12430	12430	12430	0
255	20240329	160900	193692100	12430	12430	12430	12430	0
256	20240329	160800	193692100	12430	12430	12430	12430	0
257	20240329	160700	193692100	12430	12430	12430	12430	0
258	20240329	160600	193692100	12430	12430	12430	12430	0
259	20240329	160500	193692100	12430	12430	12430	12430	0
260	20240329	160400	193692100	12430	12430	12430	12430	0
261	20240329	160300	193692100	12430	12430	12430	12430	0
262	20240329	160200	193692100	12430	12430	12430	12430	0
263	20240329	160100	193692100	12430	12430	12430	12430	0
264	20240329	160000	193692100	12430	12430	12430	12430	0
265	20240329	155900	193692100	12430	12430	12430	12430	0
266	20240329	155800	193692100	12430	12430	12430	12430	0
267	20240329	155700	193692100	12430	12430	12430	12430	0
268	20240329	155600	193692100	12430	12430	12430	12430	0
269	20240329	155500	193692100	12430	12430	12430	12430	0
270	20240329	155400	193692100	12430	12430	12430	12430	0
271	20240329	155300	193692100	12430	12430	12430	12430	0
272	20240329	155200	193692100	12430	12430	12430	12430	38
273	20240329	155100	193692100	12430	12430	12430	12430	0
274	20240329	155000	193692100	12430	12430	12430	12430	0
275	20240329	154900	193692100	12430	12430	12430	12430	0
276	20240329	154800	193692100	12430	12430	12430	12430	0
277	20240329	154700	193692100	12430	12430	12430	12430	0
278	20240329	154600	193692100	12430	12430	12430	12430	0
279	20240329	154500	193692100	12430	12430	12430	12430	0
280	20240329	154400	193692100	12430	12430	12430	12430	0
281	20240329	154300	193692100	12430	12430	12430	12430	0
282	20240329	154200	193692100	12430	12430	12430	12430	0
283	20240329	154100	193692100	12430	12430	12430	12430	0
284	20240329	154000	193692100	12430	12430	12430	12430	0
285	20240329	153900	193692100	12430	12430	12430	12430	0
286	20240329	153800	193692100	12430	12430	12430	12430	0
287	20240329	153700	193692100	12430	12430	12430	12430	0
288	20240329	153600	193692100	12430	12430	12430	12430	0
289	20240329	153500	193692100	12430	12430	12430	12430	0
290	20240329	153400	193692100	12430	12430	12430	12430	0
291	20240329	153300	193692100	12430	12430	12430	12430	0
292	20240329	153200	193692100	12430	12430	12430	12430	0
293	20240329	153100	193692100	12430	12430	12430	12430	0
294	20240329	153000	193692100	12430	12430	12430	12430	38
295	20240329	152900	193219760	12400	12400	12400	12400	0
296	20240329	152800	193219760	12400	12400	12400	12400	0
297	20240329	152700	193219760	12400	12400	12400	12400	0
298	20240329	152600	193219760	12400	12400	12400	12400	0
299	20240329	152500	193219760	12400	12400	12400	12400	0
300	20240329	152400	193219760	12400	12400	12400	12400	0
301	20240329	152300	193219760	12400	12400	12400	12400	0
302	20240329	152200	193219760	12400	12400	12400	12400	0
303	20240329	152100	193219760	12400	12400	12400	12400	0
304	20240329	152000	193219760	12400	12400	12400	12400	0
305	20240329	151900	193219760	12400	12400	12400	12400	8
306	20240329	151800	193120560	12400	12400	12400	12400	8
307	20240329	151700	193021360	12430	12430	12430	12430	0
308	20240329	151600	193021360	12430	12430	12430	12430	0
309	20240329	151500	193021360	12430	12400	12430	12400	7
310	20240329	151400	192934490	12430	12430	12430	12430	0
311	20240329	151300	192934490	12430	12430	12430	12430	0
312	20240329	151200	192934490	12430	12400	12430	12400	10
313	20240329	151100	192810410	12400	12400	12400	12400	201
314	20240329	151000	190318010	12390	12390	12390	12390	21
315	20240329	150900	190057820	12390	12390	12390	12390	0
316	20240329	150800	190057820	12390	12390	12390	12390	0
317	20240329	150700	190057820	12390	12390	12390	12390	0
318	20240329	150600	190057820	12390	12390	12390	12390	6
319	20240329	150500	189983480	12400	12400	12400	12400	0
320	20240329	150400	189983480	12400	12400	12400	12400	1
321	20240329	150300	189971080	12400	12400	12400	12400	5
322	20240329	150200	189909080	12400	12400	12400	12400	0
323	20240329	150100	189909080	12400	12400	12400	12400	9
324	20240329	150000	189797480	12400	12390	12400	12390	109
325	20240329	145900	188445960	12400	12400	12400	12400	1
326	20240329	145800	188433560	12390	12390	12390	12390	7
327	20240329	145700	188346830	12390	12390	12390	12390	7
328	20240329	145600	188260100	12390	12390	12390	12390	0
329	20240329	145500	188260100	12390	12390	12390	12390	8
330	20240329	145400	188160980	12400	12390	12400	12390	9
331	20240329	145300	188049450	12390	12390	12390	12390	8
332	20240329	145200	187950330	12400	12400	12400	12400	4
333	20240329	145100	187900730	12390	12380	12390	12380	16
334	20240329	145000	187702500	12380	12380	12380	12380	200
335	20240329	144900	185226500	12380	12370	12380	12370	15
336	20240329	144800	185040880	12340	12340	12340	12340	0
337	20240329	144700	185040880	12340	12370	12390	12310	305
338	20240329	144600	181276540	12360	12360	12360	12360	0
339	20240329	144500	181276540	12360	12420	12420	12350	4259
340	20240329	144400	128502360	12420	12420	12420	12420	0
341	20240329	144300	128502360	12420	12430	12430	12420	288
342	20240329	144200	124922600	12430	12430	12430	12430	7
343	20240329	144100	124835590	12430	12430	12430	12430	44
344	20240329	144000	124288670	12430	12430	12430	12430	0
345	20240329	143900	124288670	12430	12430	12430	12430	14
346	20240329	143800	124114650	12430	12430	12430	12430	8
347	20240329	143700	124015210	12430	12430	12430	12430	18
348	20240329	143600	123791470	12430	12430	12430	12430	1
349	20240329	143500	123779040	12440	12440	12440	12440	4
350	20240329	143400	123729280	12440	12440	12440	12440	8
351	20240329	143300	123629760	12450	12450	12450	12450	1
352	20240329	143200	123617310	12460	12460	12460	12440	751
353	20240329	143100	114270600	12460	12460	12460	12460	0
354	20240329	143000	114270600	12460	12460	12460	12460	21
355	20240329	142900	114008940	12450	12450	12450	12450	0
356	20240329	142800	114008940	12450	12460	12460	12450	187
357	20240329	142700	111680780	12460	12460	12460	12460	0
358	20240329	142600	111680780	12460	12460	12460	12460	0
359	20240329	142500	111680780	12460	12460	12460	12460	1
360	20240329	142400	111668320	12460	12460	12460	12460	14
361	20240329	142300	111493880	12460	12460	12460	12460	8
362	20240329	142200	111394200	12460	12460	12460	12460	7
363	20240329	142100	111306980	12460	12460	12460	12460	0
364	20240329	142000	111306980	12460	12460	12460	12460	0
365	20240329	141900	111306980	12460	12450	12460	12450	19
366	20240329	141800	111070390	12450	12450	12450	12450	7
367	20240329	141700	110983240	12450	12450	12450	12450	3
368	20240329	141600	110945890	12460	12460	12460	12460	4
369	20240329	141500	110896050	12460	12460	12460	12460	1
370	20240329	141400	110883590	12450	12450	12450	12450	58
371	20240329	141300	110161490	12450	12450	12450	12450	0
372	20240329	141200	110161490	12450	12450	12450	12450	7
373	20240329	141100	110074340	12460	12460	12460	12460	27
374	20240329	141000	109737920	12460	12460	12460	12460	8
375	20240329	140900	109638240	12470	12470	12470	12470	1
376	20240329	140800	109625770	12460	12460	12460	12460	7
377	20240329	140700	109538550	12470	12460	12470	12460	11
378	20240329	140600	109401460	12460	12460	12460	12460	7
379	20240329	140500	109314240	12460	12460	12460	12460	0
380	20240329	140400	109314240	12460	12460	12460	12460	8
381	20240329	140300	109214560	12460	12460	12460	12460	7
382	20240329	140200	109127340	12460	12460	12460	12460	8
383	20240329	140100	109027660	12460	12460	12460	12460	0
384	20240329	140000	109027660	12460	12460	12460	12460	7
385	20240329	135900	108940440	12460	12460	12460	12460	8
386	20240329	135800	108840760	12460	12460	12460	12460	0
387	20240329	135700	108840760	12460	12460	12460	12460	8
388	20240329	135600	108741080	12460	12460	12460	12460	7
389	20240329	135500	108653860	12460	12460	12460	12460	8
390	20240329	135400	108554180	12460	12460	12460	12460	0
391	20240329	135300	108554180	12460	12460	12460	12460	7
392	20240329	135200	108466960	12460	12460	12460	12460	8
393	20240329	135100	108367280	12460	12460	12460	12460	7
394	20240329	135000	108280060	12460	12460	12460	12460	0
395	20240329	134900	108280060	12460	12460	12460	12460	8
396	20240329	134800	108180380	12460	12470	12470	12460	9
397	20240329	134700	108068220	12460	12460	12460	12460	8
398	20240329	134600	107968540	12460	12460	12460	12460	0
399	20240329	134500	107968540	12460	12460	12460	12460	8
400	20240329	134400	107868860	12460	12460	12460	12460	15
401	20240329	134300	107681960	12460	12460	12460	12460	15
402	20240329	134200	107495060	12460	12460	12460	12460	199
403	20240329	134100	105015520	12460	12460	12460	12460	7
404	20240329	134000	104928300	12470	12470	12470	12470	0
405	20240329	133900	104928300	12470	12470	12470	12470	10
406	20240329	133800	104803600	12470	12470	12470	12470	5
407	20240329	133700	104741250	12470	12460	12470	12460	109
408	20240329	133600	103383100	12460	12470	12470	12460	8
409	20240329	133500	103283410	12470	12460	12470	12460	16
410	20240329	133400	103084040	12470	12470	12470	12470	0
411	20240329	133300	103084040	12470	12460	12470	12460	8
412	20240329	133200	102984350	12460	12460	12460	12460	8
413	20240329	133100	102884670	12470	12470	12470	12470	0
414	20240329	133000	102884670	12470	12470	12470	12470	8
415	20240329	132900	102784910	12470	12470	12470	12470	3
416	20240329	132800	102747500	12470	12460	12470	12460	9
417	20240329	132700	102635350	12460	12460	12460	12460	0
418	20240329	132600	102635350	12460	12460	12460	12460	7
419	20240329	132500	102548130	12460	12460	12460	12460	8
420	20240329	132400	102448450	12460	12460	12460	12460	7
421	20240329	132300	102361230	12460	12460	12460	12460	0
422	20240329	132200	102361230	12460	12460	12460	12460	8
423	20240329	132100	102261550	12460	12460	12460	12460	7
424	20240329	132000	102174330	12470	12460	12470	12460	9
425	20240329	131900	102062180	12460	12460	12460	12460	0
426	20240329	131800	102062180	12460	12460	12460	12460	8
427	20240329	131700	101962500	12460	12460	12460	12460	7
428	20240329	131600	101875280	12460	12460	12460	12460	8
429	20240329	131500	101775600	12460	12460	12460	12460	0
430	20240329	131400	101775600	12460	12460	12460	12460	73
431	20240329	131300	100866020	12460	12460	12460	12460	8
432	20240329	131200	100766340	12460	12460	12460	12460	7
433	20240329	131100	100679120	12460	12460	12460	12460	0
434	20240329	131000	100679120	12460	12470	12470	12460	10
435	20240329	130900	100554500	12460	12460	12460	12460	9
436	20240329	130800	100442360	12460	12470	12470	12460	10
437	20240329	130700	100317740	12470	12460	12470	12460	30
438	20240329	130600	99943930	12450	12460	12460	12450	8
439	20240329	130500	99844320	12470	12470	12470	12470	3
440	20240329	130400	99806910	12460	12450	12460	12450	11
441	20240329	130300	99669930	12450	12450	12450	12450	0
442	20240329	130200	99669930	12450	12450	12450	12450	17
443	20240329	130100	99458280	12450	12450	12450	12450	8
444	20240329	130000	99358680	12450	12450	12450	12450	0
445	20240329	125900	99358680	12450	12450	12450	12450	15
446	20240329	125800	99171930	12460	12460	12460	12460	1
447	20240329	125700	99159470	12460	12460	12460	12460	6
448	20240329	125600	99084710	12470	12470	12470	12470	0
449	20240329	125500	99084710	12470	12460	12470	12460	10
450	20240329	125400	98960080	12470	12470	12470	12470	8
451	20240329	125300	98860320	12450	12450	12450	12450	0
452	20240329	125200	98860320	12450	12450	12450	12450	0
453	20240329	125100	98860320	12450	12450	12450	12450	15
454	20240329	125000	98673570	12450	12450	12450	12450	15
455	20240329	124900	98486820	12450	12450	12450	12450	8
456	20240329	124800	98387220	12450	12450	12450	12450	0
457	20240329	124700	98387220	12450	12450	12450	12450	0
458	20240329	124600	98387220	12450	12450	12450	12450	0
459	20240329	124500	98387220	12450	12450	12450	12450	15
460	20240329	124400	98200470	12450	12450	12450	12450	0
461	20240329	124300	98200470	12450	12450	12450	12450	15
462	20240329	124200	98013720	12450	12450	12450	12450	7
463	20240329	124100	97926570	12450	12450	12450	12450	0
464	20240329	124000	97926570	12450	12450	12450	12450	1151
465	20240329	123900	83596620	12450	12460	12460	12450	800
466	20240329	123800	73630700	12470	12460	12470	12460	10
467	20240329	123700	73506090	12460	12460	12460	12460	8
468	20240329	123600	73406410	12470	12460	12470	12460	144
469	20240329	123500	71612130	12460	12460	12460	12460	7
470	20240329	123400	71524910	12470	12470	12470	12470	10
471	20240329	123300	71400210	12470	12470	12470	12470	0
472	20240329	123200	71400210	12470	12470	12470	12470	7
473	20240329	123100	71312920	12470	12470	12470	12470	8
474	20240329	123000	71213160	12470	12470	12470	12470	300
475	20240329	122900	67472160	12480	12480	12480	12480	362
476	20240329	122800	62954400	12480	12480	12480	12480	8
477	20240329	122700	62854560	12480	12480	12480	12480	7
478	20240329	122600	62767200	12480	12480	12480	12480	8
479	20240329	122500	62667360	12490	12490	12490	12490	5
480	20240329	122400	62604910	12480	12480	12480	12480	8
481	20240329	122300	62505070	12480	12480	12480	12480	7
482	20240329	122200	62417710	12480	12480	12480	12480	8
483	20240329	122100	62317870	12480	12480	12480	12480	0
484	20240329	122000	62317870	12480	12480	12480	12480	15
485	20240329	121900	62130670	12480	12480	12480	12480	15
486	20240329	121800	61943470	12480	12480	12480	12480	7
487	20240329	121700	61856110	12510	12510	12510	12510	0
488	20240329	121600	61856110	12510	12510	12510	12510	0
489	20240329	121500	61856110	12510	12490	12510	12490	25
490	20240329	121400	61543380	12480	12480	12480	12480	8
491	20240329	121300	61443540	12480	12480	12480	12480	0
492	20240329	121200	61443540	12480	12480	12480	12480	7
493	20240329	121100	61356180	12480	12480	12480	12480	8
494	20240329	121000	61256340	12480	12480	12480	12480	15
495	20240329	120900	61069140	12480	12480	12480	12480	0
496	20240329	120800	61069140	12480	12480	12480	12480	7
497	20240329	120700	60981780	12480	12480	12480	12480	8
498	20240329	120600	60881940	12480	12480	12480	12480	8
499	20240329	120500	60782100	12490	12490	12490	12490	15
500	20240329	120400	60594750	12490	12490	12490	12490	15
501	20240329	120300	60407400	12480	12480	12480	12480	0
502	20240329	120200	60407400	12480	12480	12480	12480	0
503	20240329	120100	60407400	12480	12480	12480	12480	0
504	20240329	120000	60407400	12480	12480	12480	12480	12
505	20240329	115900	60257640	12480	12480	12480	12480	17
506	20240329	115800	60045480	12480	12480	12480	12480	0
507	20240329	115700	60045480	12480	12490	12490	12480	10
508	20240329	115600	59920660	12480	12480	12480	12480	0
509	20240329	115500	59920660	12480	12480	12480	12480	0
510	20240329	115400	59920660	12480	12480	12480	12480	0
511	20240329	115300	59920660	12480	12480	12480	12480	25
512	20240329	115200	59608660	12480	12480	12480	12480	15
513	20240329	115100	59421460	12480	12480	12480	12480	7
514	20240329	115000	59334100	12500	12500	12500	12500	0
515	20240329	114900	59334100	12500	12500	12500	12500	0
516	20240329	114800	59334100	12500	12500	12500	12500	0
517	20240329	114700	59334100	12500	12500	12500	12500	227
518	20240329	114600	56496600	12500	12500	12500	12500	0
519	20240329	114500	56496600	12500	12500	12500	12500	17
520	20240329	114400	56284100	12500	12500	12500	12500	8
521	20240329	114300	56184100	12500	12500	12500	12500	8
522	20240329	114200	56084100	12500	12500	12500	12500	100
523	20240329	114100	54834100	12500	12510	12510	12500	9
524	20240329	114000	54721580	12500	12500	12500	12500	8
525	20240329	113900	54621580	12500	12500	12500	12500	7
526	20240329	113800	54534080	12500	12500	12500	12500	0
527	20240329	113700	54534080	12500	12500	12500	12500	10
528	20240329	113600	54409080	12500	12500	12500	12500	7
529	20240329	113500	54321580	12500	12500	12500	12500	3
530	20240329	113400	54284080	12500	12500	12500	12500	8
531	20240329	113300	54184080	12500	12500	12500	12500	7
532	20240329	113200	54096580	12500	12500	12500	12500	8
533	20240329	113100	53996580	12500	12500	12500	12500	0
534	20240329	113000	53996580	12500	12510	12510	12500	43
535	20240329	112900	53458730	12500	12490	12500	12490	17
536	20240329	112800	53246300	12490	12490	12490	12490	8
537	20240329	112700	53146380	12490	12490	12490	12490	350
538	20240329	112600	48774880	12480	12480	12480	12480	7
539	20240329	112500	48687520	12480	12480	12480	12480	8
540	20240329	112400	48587680	12480	12480	12480	12480	7
541	20240329	112300	48500320	12480	12480	12480	12480	1
542	20240329	112200	48487840	12470	12470	12480	12470	17
543	20240329	112100	48275790	12480	12480	12480	12480	0
544	20240329	112000	48275790	12480	12480	12480	12480	324
545	20240329	111900	44232270	12480	12480	12480	12480	0
546	20240329	111800	44232270	12480	12480	12480	12480	11
547	20240329	111700	44094990	12480	12480	12480	12480	7
548	20240329	111600	44007630	12480	12480	12480	12480	8
549	20240329	111500	43907790	12490	12490	12490	12490	5
550	20240329	111400	43845340	12490	12490	12490	12490	0
551	20240329	111300	43845340	12490	12480	12490	12480	9
552	20240329	111200	43733010	12490	12490	12490	12490	6
553	20240329	111100	43658070	12490	12490	12490	12490	0
554	20240329	111000	43658070	12490	12490	12490	12490	9
555	20240329	110900	43545660	12490	12480	12490	12480	14
556	20240329	110800	43370870	12480	12480	12480	12480	8
557	20240329	110700	43271030	12480	12480	12480	12480	0
558	20240329	110600	43271030	12480	12490	12490	12480	108
559	20240329	110500	41923110	12490	12490	12490	12490	8
560	20240329	110400	41823190	12490	12490	12490	12490	4
561	20240329	110300	41773230	12480	12480	12480	12480	8
562	20240329	110200	41673390	12480	12480	12490	12480	168
563	20240329	110100	39576740	12480	12480	12480	12480	8
564	20240329	110000	39476900	12490	12490	12490	12490	1
565	20240329	105900	39464410	12480	12480	12480	12480	7
566	20240329	105800	39377050	12480	12480	12480	12480	8
567	20240329	105700	39277210	12480	12490	12490	12480	11
568	20240329	105600	39139890	12490	12490	12490	12490	1
569	20240329	105500	39127400	12480	12480	12480	12480	8
570	20240329	105400	39027560	12480	12480	12480	12480	7
571	20240329	105300	38940200	12480	12490	12490	12480	108
572	20240329	105200	37591360	12480	12480	12480	12480	0
573	20240329	105100	37591360	12480	12480	12480	12480	8
574	20240329	105000	37491520	12480	12480	12480	12480	7
575	20240329	104900	37404160	12490	12490	12490	12490	1
576	20240329	104800	37391670	12480	12480	12480	12480	2
577	20240329	104700	37366710	12480	12480	12480	12480	8
578	20240329	104600	37266870	12480	12470	12480	12470	13
579	20240329	104500	37104710	12480	12480	12480	12480	2
580	20240329	104400	37079750	12470	12470	12470	12470	0
581	20240329	104300	37079750	12470	12490	12490	12470	205
582	20240329	104200	34522510	12490	12500	12500	12490	74
583	20240329	104100	33597780	12500	12500	12500	12500	8
584	20240329	104000	33497780	12500	12500	12500	12500	0
585	20240329	103900	33497780	12500	12500	12500	12500	7
586	20240329	103800	33410280	12500	12500	12500	12500	8
587	20240329	103700	33310280	12500	12500	12500	12500	0
588	20240329	103600	33310280	12500	12510	12510	12500	30
589	20240329	103500	32935070	12510	12510	12510	12510	28
590	20240329	103400	32584790	12510	12510	12510	12510	8
591	20240329	103300	32484710	12520	12520	12520	12520	0
592	20240329	103200	32484710	12520	12530	12530	12520	7
593	20240329	103100	32397060	12530	12530	12530	12530	7
594	20240329	103000	32309350	12540	12540	12540	12540	0
595	20240329	102900	32309350	12540	12540	12540	12540	0
596	20240329	102800	32309350	12540	12540	12540	12540	2
597	20240329	102700	32284270	12550	12550	12550	12550	0
598	20240329	102600	32284270	12550	12550	12550	12550	10
599	20240329	102500	32158770	12550	12540	12560	12540	40
600	20240329	102400	31656510	12540	12540	12540	12540	10
601	20240329	102300	31531110	12530	12530	12530	12530	0
602	20240329	102200	31531110	12530	12530	12530	12530	0
603	20240329	102100	31531110	12530	12530	12530	12530	1
604	20240329	102000	31518580	12540	12520	12540	12520	3
605	20240329	101900	31481000	12510	12510	12510	12510	0
606	20240329	101800	31481000	12510	12510	12510	12510	0
607	20240329	101700	31481000	12510	12510	12510	12510	0
608	20240329	101600	31481000	12510	12510	12510	12510	0
609	20240329	101500	31481000	12510	12510	12510	12510	0
610	20240329	101400	31481000	12510	12510	12510	12510	0
611	20240329	101300	31481000	12510	12510	12510	12510	0
612	20240329	101200	31481000	12510	12510	12510	12510	0
613	20240329	101100	31481000	12510	12510	12510	12510	0
614	20240329	101000	31481000	12510	12510	12510	12510	1
615	20240329	100900	31468490	12520	12520	12520	12520	1
616	20240329	100800	31455970	12520	12520	12520	12520	20
617	20240329	100700	31205570	12510	12510	12510	12510	5
618	20240329	100600	31143020	12510	12510	12510	12510	0
619	20240329	100500	31143020	12510	12510	12510	12510	1
620	20240329	100400	31130510	12550	12550	12550	12550	0
621	20240329	100300	31130510	12550	12500	12550	12500	16
622	20240329	100200	30930370	12510	12510	12510	12510	0
623	20240329	100100	30930370	12510	12510	12510	12510	0
624	20240329	100000	30930370	12510	12510	12510	12510	0
625	20240329	095900	30930370	12510	12510	12510	12510	1
626	20240329	095800	30917860	12510	12510	12510	12510	0
627	20240329	095700	30917860	12510	12510	12510	12510	0
628	20240329	095600	30917860	12510	12510	12510	12510	1
629	20240329	095500	30905350	12510	12510	12510	12510	2
630	20240329	095400	30880330	12510	12510	12510	12510	3
631	20240329	095300	30842800	12510	12510	12510	12510	2
632	20240329	095200	30817780	12510	12510	12510	12510	0
633	20240329	095100	30817780	12510	12510	12510	12510	9
634	20240329	095000	30705190	12500	12510	12510	12500	395
635	20240329	094900	25767610	12560	12560	12560	12560	0
636	20240329	094800	25767610	12560	12560	12560	12560	0
637	20240329	094700	25767610	12560	12560	12560	12560	0
638	20240329	094600	25767610	12560	12560	12560	12560	0
639	20240329	094500	25767610	12560	12560	12560	12560	0
640	20240329	094400	25767610	12560	12510	12560	12510	497
641	20240329	094300	19550040	12500	12500	12500	12500	0
642	20240329	094200	19550040	12500	12500	12500	12500	80
643	20240329	094100	18550040	12510	12510	12510	12510	111
644	20240329	094000	17161430	12510	12510	12510	12510	1
645	20240329	093900	17148920	12510	12510	12510	12510	0
646	20240329	093800	17148920	12510	12510	12510	12510	1
647	20240329	093700	17136410	12510	12510	12510	12510	2
648	20240329	093600	17111390	12510	12510	12510	12510	1
649	20240329	093500	17098880	12510	12500	12510	12500	15
650	20240329	093400	16911330	12500	12500	12500	12500	5
651	20240329	093300	16848830	12500	12500	12500	12500	0
652	20240329	093200	16848830	12500	12500	12500	12500	0
653	20240329	093100	16848830	12500	12520	12560	12500	151
654	20240329	093000	14960330	12520	12510	12520	12510	65
655	20240329	092900	14147150	12510	12510	12510	12510	0
656	20240329	092800	14147150	12510	12510	12510	12510	10
657	20240329	092700	14022050	12510	12510	12510	12510	14
658	20240329	092600	13846910	12520	12520	12520	12520	5
659	20240329	092500	13784310	12520	12520	12520	12520	1
660	20240329	092400	13771790	12510	12510	12510	12510	92
661	20240329	092300	12620870	12510	12510	12510	12510	0
662	20240329	092200	12620870	12510	12510	12510	12510	6
663	20240329	092100	12545810	12550	12520	12550	12520	12
664	20240329	092000	12395510	12520	12520	12520	12520	0
665	20240329	091900	12395510	12520	12520	12520	12520	15
666	20240329	091800	12207710	12530	12520	12530	12520	2
667	20240329	091700	12182660	12550	12480	12550	12480	165
668	20240329	091600	10118450	12550	12480	12560	12480	11
669	20240329	091500	9980580	12450	12450	12450	12450	0
670	20240329	091400	9980580	12450	12460	12460	12450	13
671	20240329	091300	9818670	12520	12550	12550	12490	14
672	20240329	091200	9643610	12500	12480	12500	12480	281
673	20240329	091100	6136630	12480	12480	12480	12480	163
674	20240329	091000	4102390	12460	12470	12470	12460	10
675	20240329	090900	3977700	12460	12450	12470	12450	56
676	20240329	090800	3280330	12460	12490	12490	12460	63
677	20240329	090700	2494280	12500	12500	12500	12500	10
678	20240329	090600	2369280	12500	12500	12520	12500	4
679	20240329	090500	2319250	12500	12500	12500	12500	65
680	20240329	090400	1506750	12530	12530	12530	12530	0
681	20240329	090300	1506750	12530	12520	12530	12520	15
682	20240329	090200	1318910	12520	12520	12520	12520	0
683	20240329	090100	1318910	12520	12550	12550	12520	53
684	20240329	090000	655200	12600	12600	12600	12600	52