KissMeData/462520/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	210300	227569910	17960	17960	17960	17960	205
3	20240329	210200	227569910	17960	17960	17960	17960	0
4	20240329	210100	227569910	17960	17960	17960	17960	0
5	20240329	210000	227569910	17960	17960	17960	17960	0
6	20240329	205900	227569910	17960	17960	17960	17960	0
7	20240329	205800	227569910	17960	17960	17960	17960	0
8	20240329	205700	227569910	17960	17960	17960	17960	0
9	20240329	205600	227569910	17960	17960	17960	17960	0
10	20240329	205500	227569910	17960	17960	17960	17960	0
11	20240329	205400	227569910	17960	17960	17960	17960	0
12	20240329	205300	227569910	17960	17960	17960	17960	0
13	20240329	205200	227569910	17960	17960	17960	17960	0
14	20240329	205100	227569910	17960	17960	17960	17960	0
15	20240329	205000	227569910	17960	17960	17960	17960	0
16	20240329	204900	227569910	17960	17960	17960	17960	0
17	20240329	204800	227569910	17960	17960	17960	17960	0
18	20240329	204700	227569910	17960	17960	17960	17960	0
19	20240329	204600	227569910	17960	17960	17960	17960	0
20	20240329	204500	227569910	17960	17960	17960	17960	0
21	20240329	204400	227569910	17960	17960	17960	17960	0
22	20240329	204300	227569910	17960	17960	17960	17960	0
23	20240329	204200	227569910	17960	17960	17960	17960	0
24	20240329	204100	227569910	17960	17960	17960	17960	0
25	20240329	204000	227569910	17960	17960	17960	17960	0
26	20240329	203900	227569910	17960	17960	17960	17960	0
27	20240329	203800	227569910	17960	17960	17960	17960	0
28	20240329	203700	227569910	17960	17960	17960	17960	0
29	20240329	203600	227569910	17960	17960	17960	17960	0
30	20240329	203500	227569910	17960	17960	17960	17960	0
31	20240329	203400	227569910	17960	17960	17960	17960	0
32	20240329	203300	227569910	17960	17960	17960	17960	205
33	20240329	203200	227569910	17960	17960	17960	17960	0
34	20240329	203100	227569910	17960	17960	17960	17960	0
35	20240329	203000	227569910	17960	17960	17960	17960	0
36	20240329	202900	227569910	17960	17960	17960	17960	0
37	20240329	202800	227569910	17960	17960	17960	17960	0
38	20240329	202700	227569910	17960	17960	17960	17960	0
39	20240329	202600	227569910	17960	17960	17960	17960	0
40	20240329	202500	227569910	17960	17960	17960	17960	0
41	20240329	202400	227569910	17960	17960	17960	17960	0
42	20240329	202300	227569910	17960	17960	17960	17960	0
43	20240329	202200	227569910	17960	17960	17960	17960	0
44	20240329	202100	227569910	17960	17960	17960	17960	0
45	20240329	202000	227569910	17960	17960	17960	17960	0
46	20240329	201900	227569910	17960	17960	17960	17960	0
47	20240329	201800	227569910	17960	17960	17960	17960	0
48	20240329	201700	227569910	17960	17960	17960	17960	0
49	20240329	201600	227569910	17960	17960	17960	17960	0
50	20240329	201500	227569910	17960	17960	17960	17960	0
51	20240329	201400	227569910	17960	17960	17960	17960	0
52	20240329	201300	227569910	17960	17960	17960	17960	0
53	20240329	201200	227569910	17960	17960	17960	17960	0
54	20240329	201100	227569910	17960	17960	17960	17960	0
55	20240329	201000	227569910	17960	17960	17960	17960	0
56	20240329	200900	227569910	17960	17960	17960	17960	0
57	20240329	200800	227569910	17960	17960	17960	17960	0
58	20240329	200700	227569910	17960	17960	17960	17960	0
59	20240329	200600	227569910	17960	17960	17960	17960	0
60	20240329	200500	227569910	17960	17960	17960	17960	0
61	20240329	200400	227569910	17960	17960	17960	17960	0
62	20240329	200300	227569910	17960	17960	17960	17960	205
63	20240329	200200	227569910	17960	17960	17960	17960	0
64	20240329	200100	227569910	17960	17960	17960	17960	0
65	20240329	200000	227569910	17960	17960	17960	17960	0
66	20240329	195900	227569910	17960	17960	17960	17960	0
67	20240329	195800	227569910	17960	17960	17960	17960	0
68	20240329	195700	227569910	17960	17960	17960	17960	0
69	20240329	195600	227569910	17960	17960	17960	17960	0
70	20240329	195500	227569910	17960	17960	17960	17960	0
71	20240329	195400	227569910	17960	17960	17960	17960	0
72	20240329	195300	227569910	17960	17960	17960	17960	0
73	20240329	195200	227569910	17960	17960	17960	17960	0
74	20240329	195100	227569910	17960	17960	17960	17960	0
75	20240329	195000	227569910	17960	17960	17960	17960	0
76	20240329	194900	227569910	17960	17960	17960	17960	0
77	20240329	194800	227569910	17960	17960	17960	17960	0
78	20240329	194700	227569910	17960	17960	17960	17960	0
79	20240329	194600	227569910	17960	17960	17960	17960	0
80	20240329	194500	227569910	17960	17960	17960	17960	0
81	20240329	194400	227569910	17960	17960	17960	17960	0
82	20240329	194300	227569910	17960	17960	17960	17960	0
83	20240329	194200	227569910	17960	17960	17960	17960	0
84	20240329	194100	227569910	17960	17960	17960	17960	0
85	20240329	194000	227569910	17960	17960	17960	17960	0
86	20240329	193900	227569910	17960	17960	17960	17960	0
87	20240329	193800	227569910	17960	17960	17960	17960	0
88	20240329	193700	227569910	17960	17960	17960	17960	0
89	20240329	193600	227569910	17960	17960	17960	17960	0
90	20240329	193500	227569910	17960	17960	17960	17960	0
91	20240329	193400	227569910	17960	17960	17960	17960	0
92	20240329	193300	227569910	17960	17960	17960	17960	205
93	20240329	193200	227569910	17960	17960	17960	17960	0
94	20240329	193100	227569910	17960	17960	17960	17960	0
95	20240329	193000	227569910	17960	17960	17960	17960	0
96	20240329	192900	227569910	17960	17960	17960	17960	0
97	20240329	192800	227569910	17960	17960	17960	17960	0
98	20240329	192700	227569910	17960	17960	17960	17960	0
99	20240329	192600	227569910	17960	17960	17960	17960	0
100	20240329	192500	227569910	17960	17960	17960	17960	0
101	20240329	192400	227569910	17960	17960	17960	17960	0
102	20240329	192300	227569910	17960	17960	17960	17960	0
103	20240329	192200	227569910	17960	17960	17960	17960	0
104	20240329	192100	227569910	17960	17960	17960	17960	0
105	20240329	192000	227569910	17960	17960	17960	17960	0
106	20240329	191900	227569910	17960	17960	17960	17960	0
107	20240329	191800	227569910	17960	17960	17960	17960	0
108	20240329	191700	227569910	17960	17960	17960	17960	0
109	20240329	191600	227569910	17960	17960	17960	17960	0
110	20240329	191500	227569910	17960	17960	17960	17960	0
111	20240329	191400	227569910	17960	17960	17960	17960	0
112	20240329	191300	227569910	17960	17960	17960	17960	0
113	20240329	191200	227569910	17960	17960	17960	17960	0
114	20240329	191100	227569910	17960	17960	17960	17960	0
115	20240329	191000	227569910	17960	17960	17960	17960	0
116	20240329	190900	227569910	17960	17960	17960	17960	0
117	20240329	190800	227569910	17960	17960	17960	17960	0
118	20240329	190700	227569910	17960	17960	17960	17960	0
119	20240329	190600	227569910	17960	17960	17960	17960	0
120	20240329	190500	227569910	17960	17960	17960	17960	0
121	20240329	190400	227569910	17960	17960	17960	17960	0
122	20240329	190300	227569910	17960	17960	17960	17960	205
123	20240329	190200	227569910	17960	17960	17960	17960	0
124	20240329	190100	227569910	17960	17960	17960	17960	0
125	20240329	190000	227569910	17960	17960	17960	17960	0
126	20240329	185900	227569910	17960	17960	17960	17960	0
127	20240329	185800	227569910	17960	17960	17960	17960	0
128	20240329	185700	227569910	17960	17960	17960	17960	0
129	20240329	185600	227569910	17960	17960	17960	17960	0
130	20240329	185500	227569910	17960	17960	17960	17960	0
131	20240329	185400	227569910	17960	17960	17960	17960	0
132	20240329	185300	227569910	17960	17960	17960	17960	0
133	20240329	185200	227569910	17960	17960	17960	17960	0
134	20240329	185100	227569910	17960	17960	17960	17960	0
135	20240329	185000	227569910	17960	17960	17960	17960	0
136	20240329	184900	227569910	17960	17960	17960	17960	0
137	20240329	184800	227569910	17960	17960	17960	17960	0
138	20240329	184700	227569910	17960	17960	17960	17960	0
139	20240329	184600	227569910	17960	17960	17960	17960	0
140	20240329	184500	227569910	17960	17960	17960	17960	0
141	20240329	184400	227569910	17960	17960	17960	17960	0
142	20240329	184300	227569910	17960	17960	17960	17960	0
143	20240329	184200	227569910	17960	17960	17960	17960	0
144	20240329	184100	227569910	17960	17960	17960	17960	0
145	20240329	184000	227569910	17960	17960	17960	17960	0
146	20240329	183900	227569910	17960	17960	17960	17960	0
147	20240329	183800	227569910	17960	17960	17960	17960	0
148	20240329	183700	227569910	17960	17960	17960	17960	0
149	20240329	183600	227569910	17960	17960	17960	17960	0
150	20240329	183500	227569910	17960	17960	17960	17960	0
151	20240329	183400	227569910	17960	17960	17960	17960	0
152	20240329	183300	227569910	17960	17960	17960	17960	205
153	20240329	183200	227569910	17960	17960	17960	17960	0
154	20240329	183100	227569910	17960	17960	17960	17960	0
155	20240329	183000	227569910	17960	17960	17960	17960	0
156	20240329	182900	227569910	17960	17960	17960	17960	0
157	20240329	182800	227569910	17960	17960	17960	17960	0
158	20240329	182700	227569910	17960	17960	17960	17960	0
159	20240329	182600	227569910	17960	17960	17960	17960	0
160	20240329	182500	227569910	17960	17960	17960	17960	0
161	20240329	182400	227569910	17960	17960	17960	17960	0
162	20240329	182300	227569910	17960	17960	17960	17960	0
163	20240329	182200	227569910	17960	17960	17960	17960	0
164	20240329	182100	227569910	17960	17960	17960	17960	0
165	20240329	182000	227569910	17960	17960	17960	17960	0
166	20240329	181900	227569910	17960	17960	17960	17960	0
167	20240329	181800	227569910	17960	17960	17960	17960	0
168	20240329	181700	227569910	17960	17960	17960	17960	0
169	20240329	181600	227569910	17960	17960	17960	17960	0
170	20240329	181500	227569910	17960	17960	17960	17960	0
171	20240329	181400	227569910	17960	17960	17960	17960	0
172	20240329	181300	227569910	17960	17960	17960	17960	0
173	20240329	181200	227569910	17960	17960	17960	17960	0
174	20240329	181100	227569910	17960	17960	17960	17960	0
175	20240329	181000	227569910	17960	17960	17960	17960	0
176	20240329	180900	227569910	17960	17960	17960	17960	0
177	20240329	180800	227569910	17960	17960	17960	17960	0
178	20240329	180700	227569910	17960	17960	17960	17960	0
179	20240329	180600	227569910	17960	17960	17960	17960	0
180	20240329	180500	227569910	17960	17960	17960	17960	0
181	20240329	180400	227569910	17960	17960	17960	17960	0
182	20240329	180300	227569910	17960	17960	17960	17960	205
183	20240329	180200	227569910	17960	17960	17960	17960	0
184	20240329	180100	227569910	17960	17960	17960	17960	0
185	20240329	180000	227569910	17960	17960	17960	17960	0
186	20240329	175900	227569910	17960	17960	17960	17960	0
187	20240329	175800	227569910	17960	17960	17960	17960	0
188	20240329	175700	227569910	17960	17960	17960	17960	0
189	20240329	175600	227569910	17960	17960	17960	17960	0
190	20240329	175500	227569910	17960	17960	17960	17960	0
191	20240329	175400	227569910	17960	17960	17960	17960	0
192	20240329	175300	227569910	17960	17960	17960	17960	0
193	20240329	175200	227569910	17960	17960	17960	17960	0
194	20240329	175100	227569910	17960	17960	17960	17960	0
195	20240329	175000	227569910	17960	17960	17960	17960	0
196	20240329	174900	227569910	17960	17960	17960	17960	0
197	20240329	174800	227569910	17960	17960	17960	17960	0
198	20240329	174700	227569910	17960	17960	17960	17960	0
199	20240329	174600	227569910	17960	17960	17960	17960	0
200	20240329	174500	227569910	17960	17960	17960	17960	0
201	20240329	174400	227569910	17960	17960	17960	17960	0
202	20240329	174300	227569910	17960	17960	17960	17960	0
203	20240329	174200	227569910	17960	17960	17960	17960	0
204	20240329	174100	227569910	17960	17960	17960	17960	0
205	20240329	174000	227569910	17960	17960	17960	17960	0
206	20240329	173900	227569910	17960	17960	17960	17960	0
207	20240329	173800	227569910	17960	17960	17960	17960	0
208	20240329	173700	227569910	17960	17960	17960	17960	0
209	20240329	173600	227569910	17960	17960	17960	17960	0
210	20240329	173500	227569910	17960	17960	17960	17960	0
211	20240329	173400	227569910	17960	17960	17960	17960	0
212	20240329	173300	227569910	17960	17960	17960	17960	205
213	20240329	173200	227569910	17960	17960	17960	17960	0
214	20240329	173100	227569910	17960	17960	17960	17960	0
215	20240329	173000	227569910	17960	17960	17960	17960	0
216	20240329	172900	227569910	17960	17960	17960	17960	0
217	20240329	172800	227569910	17960	17960	17960	17960	0
218	20240329	172700	227569910	17960	17960	17960	17960	0
219	20240329	172600	227569910	17960	17960	17960	17960	0
220	20240329	172500	227569910	17960	17960	17960	17960	0
221	20240329	172400	227569910	17960	17960	17960	17960	0
222	20240329	172300	227569910	17960	17960	17960	17960	0
223	20240329	172200	227569910	17960	17960	17960	17960	0
224	20240329	172100	227569910	17960	17960	17960	17960	0
225	20240329	172000	227569910	17960	17960	17960	17960	0
226	20240329	171900	227569910	17960	17960	17960	17960	0
227	20240329	171800	227569910	17960	17960	17960	17960	0
228	20240329	171700	227569910	17960	17960	17960	17960	0
229	20240329	171600	227569910	17960	17960	17960	17960	0
230	20240329	171500	227569910	17960	17960	17960	17960	0
231	20240329	171400	227569910	17960	17960	17960	17960	0
232	20240329	171300	227569910	17960	17960	17960	17960	0
233	20240329	171200	227569910	17960	17960	17960	17960	0
234	20240329	171100	227569910	17960	17960	17960	17960	0
235	20240329	171000	227569910	17960	17960	17960	17960	0
236	20240329	170900	227569910	17960	17960	17960	17960	0
237	20240329	170800	227569910	17960	17960	17960	17960	0
238	20240329	170700	227569910	17960	17960	17960	17960	0
239	20240329	170600	227569910	17960	17960	17960	17960	0
240	20240329	170500	227569910	17960	17960	17960	17960	0
241	20240329	170400	227569910	17960	17960	17960	17960	0
242	20240329	170300	227569910	17960	17960	17960	17960	205
243	20240329	170200	227569910	17960	17960	17960	17960	0
244	20240329	170100	227569910	17960	17960	17960	17960	0
245	20240329	170000	227569910	17960	17960	17960	17960	0
246	20240329	165900	227569910	17960	17960	17960	17960	0
247	20240329	165800	227569910	17960	17960	17960	17960	0
248	20240329	165700	227569910	17960	17960	17960	17960	0
249	20240329	165600	227569910	17960	17960	17960	17960	0
250	20240329	165500	227569910	17960	17960	17960	17960	0
251	20240329	165400	227569910	17960	17960	17960	17960	0
252	20240329	165300	227569910	17960	17960	17960	17960	0
253	20240329	165200	227569910	17960	17960	17960	17960	0
254	20240329	165100	227569910	17960	17960	17960	17960	0
255	20240329	165000	227569910	17960	17960	17960	17960	0
256	20240329	164900	227569910	17960	17960	17960	17960	0
257	20240329	164800	227569910	17960	17960	17960	17960	0
258	20240329	164700	227569910	17960	17960	17960	17960	0
259	20240329	164600	227569910	17960	17960	17960	17960	0
260	20240329	164500	227569910	17960	17960	17960	17960	0
261	20240329	164400	227569910	17960	17960	17960	17960	0
262	20240329	164300	227569910	17960	17960	17960	17960	0
263	20240329	164200	227569910	17960	17960	17960	17960	0
264	20240329	164100	227569910	17960	17960	17960	17960	0
265	20240329	164000	227569910	17960	17960	17960	17960	0
266	20240329	163900	227569910	17960	17960	17960	17960	0
267	20240329	163800	227569910	17960	17960	17960	17960	0
268	20240329	163700	227569910	17960	17960	17960	17960	0
269	20240329	163600	227569910	17960	17960	17960	17960	0
270	20240329	163500	227569910	17960	17960	17960	17960	0
271	20240329	163400	227569910	17960	17960	17960	17960	0
272	20240329	163300	227569910	17960	17960	17960	17960	205
273	20240329	163200	227569910	17960	17960	17960	17960	0
274	20240329	163100	227569910	17960	17960	17960	17960	0
275	20240329	163000	227569910	17960	17960	17960	17960	0
276	20240329	162900	227569910	17960	17960	17960	17960	0
277	20240329	162800	227569910	17960	17960	17960	17960	0
278	20240329	162700	227569910	17960	17960	17960	17960	0
279	20240329	162600	227569910	17960	17960	17960	17960	0
280	20240329	162500	227569910	17960	17960	17960	17960	0
281	20240329	162400	227569910	17960	17960	17960	17960	0
282	20240329	162300	227569910	17960	17960	17960	17960	0
283	20240329	162200	227569910	17960	17960	17960	17960	0
284	20240329	162100	227569910	17960	17960	17960	17960	0
285	20240329	162000	227569910	17960	17960	17960	17960	0
286	20240329	161900	227569910	17960	17960	17960	17960	0
287	20240329	161800	227569910	17960	17960	17960	17960	0
288	20240329	161700	227569910	17960	17960	17960	17960	0
289	20240329	161600	227569910	17960	17960	17960	17960	0
290	20240329	161500	227569910	17960	17960	17960	17960	0
291	20240329	161400	227569910	17960	17960	17960	17960	0
292	20240329	161300	227569910	17960	17960	17960	17960	0
293	20240329	161200	227569910	17960	17960	17960	17960	0
294	20240329	161100	227569910	17960	17960	17960	17960	0
295	20240329	161000	227569910	17960	17960	17960	17960	0
296	20240329	160900	227569910	17960	17960	17960	17960	0
297	20240329	160800	227569910	17960	17960	17960	17960	0
298	20240329	160700	227569910	17960	17960	17960	17960	0
299	20240329	160600	227569910	17960	17960	17960	17960	0
300	20240329	160500	227569910	17960	17960	17960	17960	0
301	20240329	160400	227569910	17960	17960	17960	17960	0
302	20240329	160300	227569910	17960	17960	17960	17960	205
303	20240329	160200	227569910	17960	17960	17960	17960	0
304	20240329	160100	227569910	17960	17960	17960	17960	0
305	20240329	160000	227569910	17960	17960	17960	17960	0
306	20240329	155900	227569910	17960	17960	17960	17960	0
307	20240329	155800	227569910	17960	17960	17960	17960	0
308	20240329	155700	227569910	17960	17960	17960	17960	0
309	20240329	155600	227569910	17960	17960	17960	17960	0
310	20240329	155500	227569910	17960	17960	17960	17960	0
311	20240329	155400	227569910	17960	17960	17960	17960	0
312	20240329	155300	227569910	17960	17960	17960	17960	0
313	20240329	155200	227569910	17960	17960	17960	17960	0
314	20240329	155100	227569910	17960	17960	17960	17960	0
315	20240329	155000	227569910	17960	17960	17960	17960	0
316	20240329	154900	227569910	17960	17960	17960	17960	0
317	20240329	154800	227569910	17960	17960	17960	17960	0
318	20240329	154700	227569910	17960	17960	17960	17960	0
319	20240329	154600	227569910	17960	17960	17960	17960	0
320	20240329	154500	227569910	17960	17960	17960	17960	0
321	20240329	154400	227569910	17960	17960	17960	17960	0
322	20240329	154300	227569910	17960	17960	17960	17960	0
323	20240329	154200	227569910	17960	17960	17960	17960	0
324	20240329	154100	227569910	17960	17960	17960	17960	0
325	20240329	154000	227569910	17960	17960	17960	17960	0
326	20240329	153900	227569910	17960	17960	17960	17960	0
327	20240329	153800	227569910	17960	17960	17960	17960	0
328	20240329	153700	227569910	17960	17960	17960	17960	0
329	20240329	153600	227569910	17960	17960	17960	17960	0
330	20240329	153500	227569910	17960	17960	17960	17960	0
331	20240329	153400	227569910	17960	17960	17960	17960	0
332	20240329	153300	227569910	17960	17960	17960	17960	205
333	20240329	153200	227569910	17960	17960	17960	17960	0
334	20240329	153100	227569910	17960	17960	17960	17960	0
335	20240329	153000	227569910	17960	17960	17960	17960	205
336	20240329	152900	223888110	17960	17960	17960	17960	0
337	20240329	152800	223888110	17960	17960	17960	17960	0
338	20240329	152700	223888110	17960	17960	17960	17960	0
339	20240329	152600	223888110	17960	17960	17960	17960	0
340	20240329	152500	223888110	17960	17960	17960	17960	0
341	20240329	152400	223888110	17960	17960	17960	17960	0
342	20240329	152300	223888110	17960	17960	17960	17960	0
343	20240329	152200	223888110	17960	17960	17960	17960	0
344	20240329	152100	223888110	17960	17960	17960	17960	0
345	20240329	152000	223888110	17960	17960	17960	17960	0
346	20240329	151900	223888110	17960	17960	17960	17960	0
347	20240329	151800	223888110	17960	17960	17960	17960	0
348	20240329	151700	223888110	17960	17960	17960	17960	2
349	20240329	151600	223852190	17960	17960	17960	17960	0
350	20240329	151500	223852190	17960	17960	17960	17960	0
351	20240329	151400	223852190	17960	17960	17960	17960	0
352	20240329	151300	223852190	17960	17970	17970	17960	158
353	20240329	151200	221014470	17980	17980	17980	17980	15
354	20240329	151100	220744770	17990	17990	17990	17990	4
355	20240329	151000	220672810	17990	17990	17990	17990	1
356	20240329	150900	220654820	18040	18040	18040	18040	0
357	20240329	150800	220654820	18040	18040	18040	18040	0
358	20240329	150700	220654820	18040	18040	18040	18040	190
359	20240329	150600	217227220	18040	18040	18040	18040	0
360	20240329	150500	217227220	18040	18040	18040	18040	0
361	20240329	150400	217227220	18040	18010	18040	18010	300
362	20240329	150300	211816770	18000	18000	18000	18000	167
363	20240329	150200	208810770	18000	18000	18000	18000	0
364	20240329	150100	208810770	18000	18000	18000	18000	0
365	20240329	150000	208810770	18000	17980	18000	17980	301
366	20240329	145900	203397130	17950	17950	17950	17950	0
367	20240329	145800	203397130	17950	17950	17950	17950	0
368	20240329	145700	203397130	17950	17950	17950	17950	0
369	20240329	145600	203397130	17950	17950	17950	17950	0
370	20240329	145500	203397130	17950	17950	17950	17950	0
371	20240329	145400	203397130	17950	17950	17950	17950	72
372	20240329	145300	202104730	17950	17950	17950	17950	0
373	20240329	145200	202104730	17950	17950	17950	17950	0
374	20240329	145100	202104730	17950	17950	17950	17950	1
375	20240329	145000	202086780	17980	17980	17980	17980	0
376	20240329	144900	202086780	17980	17970	17980	17970	50
377	20240329	144800	201187790	17960	17960	17960	17960	0
378	20240329	144700	201187790	17960	17960	17960	17960	0
379	20240329	144600	201187790	17960	17960	17960	17960	0
380	20240329	144500	201187790	17960	17960	17960	17960	4
381	20240329	144400	201115950	17950	17950	17950	17950	34
382	20240329	144300	200505650	17950	17950	17950	17950	0
383	20240329	144200	200505650	17950	17950	17950	17950	0
384	20240329	144100	200505650	17950	17950	17950	17950	2
385	20240329	144000	200469750	17940	17940	17940	17940	10
386	20240329	143900	200290350	17950	17950	17950	17950	0
387	20240329	143800	200290350	17950	17950	17950	17950	0
388	20240329	143700	200290350	17950	17950	17950	17950	0
389	20240329	143600	200290350	17950	17950	17950	17950	0
390	20240329	143500	200290350	17950	17950	17950	17950	1
391	20240329	143400	200272400	17940	17940	17940	17940	0
392	20240329	143300	200272400	17940	17940	17940	17940	17
393	20240329	143200	199967420	17950	17950	17950	17950	14
394	20240329	143100	199716120	17950	17950	17950	17950	5
395	20240329	143000	199626370	17950	17950	17950	17950	5
396	20240329	142900	199536620	17940	17940	17940	17940	0
397	20240329	142800	199536620	17940	17940	17940	17940	5
398	20240329	142700	199446920	17950	17950	17950	17950	0
399	20240329	142600	199446920	17950	17950	17950	17950	0
400	20240329	142500	199446920	17950	17950	17950	17950	0
401	20240329	142400	199446920	17950	17950	17950	17950	5
402	20240329	142300	199357170	17940	17940	17940	17940	0
403	20240329	142200	199357170	17940	17940	17940	17940	0
404	20240329	142100	199357170	17940	17940	17940	17940	7
405	20240329	142000	199231590	17930	17930	17930	17930	0
406	20240329	141900	199231590	17930	17930	17930	17930	135
407	20240329	141800	196811040	17930	17930	17930	17930	0
408	20240329	141700	196811040	17930	17930	17930	17930	0
409	20240329	141600	196811040	17930	17930	17930	17930	0
410	20240329	141500	196811040	17930	17930	17930	17930	0
411	20240329	141400	196811040	17930	17930	17930	17930	0
412	20240329	141300	196811040	17930	17930	17930	17930	0
413	20240329	141200	196811040	17930	17920	17930	17920	103
414	20240329	141100	194964280	17910	17910	17910	17910	0
415	20240329	141000	194964280	17910	17910	17910	17910	38
416	20240329	140900	194283700	17930	17930	17930	17930	0
417	20240329	140800	194283700	17930	17930	17930	17930	1
418	20240329	140700	194265770	17930	17930	17930	17930	0
419	20240329	140600	194265770	17930	17930	17930	17930	0
420	20240329	140500	194265770	17930	17930	17930	17930	100
421	20240329	140400	192472770	17930	17930	17930	17930	183
422	20240329	140300	189191580	17940	17910	17940	17910	39
423	20240329	140200	188493060	17910	17910	17910	17910	0
424	20240329	140100	188493060	17910	17910	17910	17910	2
425	20240329	140000	188457240	17900	17900	17900	17900	36
426	20240329	135900	187812840	17910	17910	17910	17910	0
427	20240329	135800	187812840	17910	17910	17910	17910	64
428	20240329	135700	186666600	17910	17910	17910	17910	5
429	20240329	135600	186577050	17910	17910	17910	17910	15
430	20240329	135500	186308400	17910	17910	17910	17910	0
431	20240329	135400	186308400	17910	17910	17910	17910	19
432	20240329	135300	185968110	17910	17910	17910	17910	5
433	20240329	135200	185878560	17910	17910	17910	17910	0
434	20240329	135100	185878560	17910	17910	17910	17910	1
435	20240329	135000	185860650	17910	17910	17910	17910	3
436	20240329	134900	185806920	17910	17910	17910	17910	19
437	20240329	134800	185466630	17930	17930	17930	17930	0
438	20240329	134700	185466630	17930	17930	17930	17930	0
439	20240329	134600	185466630	17930	17930	17930	17930	2
440	20240329	134500	185430770	17910	17910	17910	17910	0
441	20240329	134400	185430770	17910	17910	17910	17910	0
442	20240329	134300	185430770	17910	17910	17910	17910	0
443	20240329	134200	185430770	17910	17910	17910	17910	0
444	20240329	134100	185430770	17910	17910	17910	17910	0
445	20240329	134000	185430770	17910	17910	17910	17910	0
446	20240329	133900	185430770	17910	17910	17910	17910	0
447	20240329	133800	185430770	17910	17910	17910	17910	0
448	20240329	133700	185430770	17910	17910	17910	17910	0
449	20240329	133600	185430770	17910	17910	17910	17910	0
450	20240329	133500	185430770	17910	17910	17910	17910	0
451	20240329	133400	185430770	17910	17910	17910	17910	43
452	20240329	133300	184660640	17920	17920	17920	17920	790
453	20240329	133200	170503840	17940	17940	17940	17940	0
454	20240329	133100	170503840	17940	17940	17940	17940	0
455	20240329	133000	170503840	17940	17940	17940	17940	1
456	20240329	132900	170485900	17940	17940	17940	17940	2
457	20240329	132800	170450020	17940	17940	17940	17940	0
458	20240329	132700	170450020	17940	17940	17940	17940	0
459	20240329	132600	170450020	17940	17940	17940	17940	0
460	20240329	132500	170450020	17940	17940	17940	17940	0
461	20240329	132400	170450020	17940	17940	17940	17940	12
462	20240329	132300	170234740	17890	17890	17890	17890	4
463	20240329	132200	170163180	17890	17890	17890	17890	20
464	20240329	132100	169805380	17890	17890	17890	17890	20
465	20240329	132000	169447580	17890	17890	17890	17890	0
466	20240329	131900	169447580	17890	17890	17890	17890	0
467	20240329	131800	169447580	17890	17890	17890	17890	2
468	20240329	131700	169411800	17890	17890	17890	17890	2
469	20240329	131600	169376020	17890	17890	17890	17890	0
470	20240329	131500	169376020	17890	17890	17890	17890	0
471	20240329	131400	169376020	17890	17890	17890	17890	223
472	20240329	131300	165386550	17900	17900	17900	17900	0
473	20240329	131200	165386550	17900	17900	17900	17900	8
474	20240329	131100	165243350	17880	17880	17880	17880	0
475	20240329	131000	165243350	17880	17880	17880	17880	0
476	20240329	130900	165243350	17880	17880	17880	17880	0
477	20240329	130800	165243350	17880	17880	17880	17880	0
478	20240329	130700	165243350	17880	17880	17880	17880	0
479	20240329	130600	165243350	17880	17880	17880	17880	0
480	20240329	130500	165243350	17880	17880	17880	17880	0
481	20240329	130400	165243350	17880	17880	17880	17880	0
482	20240329	130300	165243350	17880	17900	17900	17880	27
483	20240329	130200	164760450	17950	17950	17950	17950	0
484	20240329	130100	164760450	17950	17950	17950	17950	0
485	20240329	130000	164760450	17950	17950	17950	17950	0
486	20240329	125900	164760450	17950	17950	17950	17950	0
487	20240329	125800	164760450	17950	17950	17950	17950	0
488	20240329	125700	164760450	17950	17950	17950	17950	0
489	20240329	125600	164760450	17950	17950	17950	17950	3
490	20240329	125500	164706600	17880	17880	17880	17880	0
491	20240329	125400	164706600	17880	17880	17880	17880	0
492	20240329	125300	164706600	17880	17890	17890	17880	58
493	20240329	125200	163669260	17890	17910	17910	17890	200
494	20240329	125100	160090730	17900	17900	17900	17900	7
495	20240329	125000	159965430	17950	17950	17950	17950	0
496	20240329	124900	159965430	17950	17950	17950	17950	20
497	20240329	124800	159606430	17960	17960	17960	17960	0
498	20240329	124700	159606430	17960	17960	17960	17960	1
499	20240329	124600	159588470	17920	17920	17920	17920	200
500	20240329	124500	156004470	17960	17960	17960	17960	0
501	20240329	124400	156004470	17960	17960	17960	17960	0
502	20240329	124300	156004470	17960	17960	17960	17960	0
503	20240329	124200	156004470	17960	17960	17960	17960	0
504	20240329	124100	156004470	17960	17960	17960	17960	0
505	20240329	124000	156004470	17960	17960	17960	17960	0
506	20240329	123900	156004470	17960	17960	17960	17960	0
507	20240329	123800	156004470	17960	17960	17960	17960	4
508	20240329	123700	155932630	17970	17970	17970	17970	2
509	20240329	123600	155896690	17970	17970	17970	17970	0
510	20240329	123500	155896690	17970	17970	17970	17970	1
511	20240329	123400	155878720	17970	17970	17980	17970	23
512	20240329	123300	155465380	17900	17910	17910	17900	408
513	20240329	123200	148161420	17910	17910	17910	17910	0
514	20240329	123100	148161420	17910	17910	17910	17910	0
515	20240329	123000	148161420	17910	17910	17910	17910	0
516	20240329	122900	148161420	17910	17910	17910	17910	17
517	20240329	122800	147856950	17910	17910	17910	17910	0
518	20240329	122700	147856950	17910	17920	17920	17910	20
519	20240329	122600	147498720	17970	17970	17970	17970	0
520	20240329	122500	147498720	17970	17950	17970	17950	3
521	20240329	122400	147444850	17910	17910	17910	17910	0
522	20240329	122300	147444850	17910	17910	17910	17910	225
523	20240329	122200	143415100	17910	17910	17910	17910	0
524	20240329	122100	143415100	17910	17910	17910	17910	0
525	20240329	122000	143415100	17910	17910	17910	17910	0
526	20240329	121900	143415100	17910	17910	17910	17910	0
527	20240329	121800	143415100	17910	17910	17910	17910	0
528	20240329	121700	143415100	17910	17910	17910	17910	10
529	20240329	121600	143236000	17910	17910	17910	17910	27
530	20240329	121500	142752430	17950	17950	17950	17950	30
531	20240329	121400	142213930	17910	17910	17910	17910	0
532	20240329	121300	142213930	17910	17910	17910	17910	0
533	20240329	121200	142213930	17910	17910	17910	17910	0
534	20240329	121100	142213930	17910	17910	17910	17910	1
535	20240329	121000	142196020	17920	17920	17920	17920	0
536	20240329	120900	142196020	17920	17920	17920	17920	7
537	20240329	120800	142070580	17920	17920	17920	17920	0
538	20240329	120700	142070580	17920	17920	17920	17920	0
539	20240329	120600	142070580	17920	17920	17920	17920	5
540	20240329	120500	141980980	17900	17900	17900	17900	0
541	20240329	120400	141980980	17900	17900	17900	17900	0
542	20240329	120300	141980980	17900	17900	17900	17900	0
543	20240329	120200	141980980	17900	17900	17900	17900	0
544	20240329	120100	141980980	17900	17900	17900	17900	0
545	20240329	120000	141980980	17900	17900	17900	17900	0
546	20240329	115900	141980980	17900	17910	17910	17900	100
547	20240329	115800	140190930	17920	17920	17920	17920	0
548	20240329	115700	140190930	17920	17920	17920	17920	0
549	20240329	115600	140190930	17920	17960	17960	17920	12
550	20240329	115500	139975610	17970	17980	17980	17970	19
551	20240329	115400	139634140	17980	17980	17980	17980	0
552	20240329	115300	139634140	17980	17980	17980	17980	0
553	20240329	115200	139634140	17980	17980	17980	17980	0
554	20240329	115100	139634140	17980	17980	17980	17980	0
555	20240329	115000	139634140	17980	17980	17980	17980	5
556	20240329	114900	139544240	17900	17900	17900	17900	6
557	20240329	114800	139436840	17900	17900	17900	17900	34
558	20240329	114700	138828240	17900	17900	17900	17900	66
559	20240329	114600	137646840	17900	17890	17900	17890	622
560	20240329	114500	126514050	17890	17960	17960	17890	3145
561	20240329	114400	70170590	17960	17960	17960	17960	86
562	20240329	114300	68626030	17960	17960	17960	17960	0
563	20240329	114200	68626030	17960	17960	17960	17960	0
564	20240329	114100	68626030	17960	17960	17960	17960	156
565	20240329	114000	65824270	17970	17970	17970	17970	252
566	20240329	113900	61295830	17970	17970	17970	17970	16
567	20240329	113800	61008310	17980	17980	17980	17980	0
568	20240329	113700	61008310	17980	17980	17980	17980	0
569	20240329	113600	61008310	17980	17980	17980	17980	0
570	20240329	113500	61008310	17980	17980	17980	17980	0
571	20240329	113400	61008310	17980	17980	17980	17980	0
572	20240329	113300	61008310	17980	17980	17980	17980	1
573	20240329	113200	60990330	17970	17970	17980	17970	35
574	20240329	113100	60361370	17970	17970	17970	17970	63
575	20240329	113000	59229260	17970	17970	17970	17970	5
576	20240329	112900	59139410	17970	17970	17970	17970	0
577	20240329	112800	59139410	17970	17970	17970	17970	0
578	20240329	112700	59139410	17970	17970	17970	17970	0
579	20240329	112600	59139410	17970	17970	17970	17970	1
580	20240329	112500	59121440	17970	17970	17970	17970	125
581	20240329	112400	56875190	17960	17960	17960	17960	0
582	20240329	112300	56875190	17960	17960	17960	17960	100
583	20240329	112200	55079190	17970	17970	17970	17970	0
584	20240329	112100	55079190	17970	17970	17970	17970	0
585	20240329	112000	55079190	17970	17970	17970	17970	100
586	20240329	111900	53282190	17970	17970	17970	17970	29
587	20240329	111800	52761060	17970	17970	17970	17970	0
588	20240329	111700	52761060	17970	17970	17970	17970	14
589	20240329	111600	52509480	17970	17980	17980	17970	290
590	20240329	111500	47298150	17980	17980	17980	17980	34
591	20240329	111400	46686830	17980	17980	17980	17980	0
592	20240329	111300	46686830	17980	17990	17990	17980	3
593	20240329	111200	46632880	17980	17980	17980	17980	2
594	20240329	111100	46596920	17970	17970	17970	17970	0
595	20240329	111000	46596920	17970	17970	17970	17970	35
596	20240329	110900	45967970	17990	17990	17990	17990	0
597	20240329	110800	45967970	17990	17990	17990	17990	1
598	20240329	110700	45949980	17980	17980	17980	17980	0
599	20240329	110600	45949980	17980	17980	17980	17980	3
600	20240329	110500	45896040	17980	17980	17980	17980	0
601	20240329	110400	45896040	17980	17980	17980	17980	0
602	20240329	110300	45896040	17980	17980	17980	17980	0
603	20240329	110200	45896040	17980	17990	17990	17980	27
604	20240329	110100	45410330	17990	17990	17990	17990	30
605	20240329	110000	44870630	18000	18000	18000	18000	10
606	20240329	105900	44690630	17990	17990	17990	17990	0
607	20240329	105800	44690630	17990	17990	17990	17990	0
608	20240329	105700	44690630	17990	17990	17990	17990	13
609	20240329	105600	44456760	17990	17990	17990	17990	0
610	20240329	105500	44456760	17990	17990	17990	17990	0
611	20240329	105400	44456760	17990	17990	17990	17990	0
612	20240329	105300	44456760	17990	17990	17990	17990	0
613	20240329	105200	44456760	17990	17990	17990	17990	0
614	20240329	105100	44456760	17990	18000	18000	17990	61
615	20240329	105000	43359360	18000	18000	18000	18000	0
616	20240329	104900	43359360	18000	18000	18000	18000	11
617	20240329	104800	43161360	18000	18000	18000	18000	0
618	20240329	104700	43161360	18000	18000	18000	18000	4
619	20240329	104600	43089360	17990	17990	17990	17990	0
620	20240329	104500	43089360	17990	17990	17990	17990	0
621	20240329	104400	43089360	17990	17990	17990	17990	10
622	20240329	104300	42909460	17970	17990	17990	17970	17
623	20240329	104200	42603820	17960	17960	17960	17960	0
624	20240329	104100	42603820	17960	17960	17960	17960	0
625	20240329	104000	42603820	17960	17960	17960	17960	0
626	20240329	103900	42603820	17960	17960	17960	17960	0
627	20240329	103800	42603820	17960	17980	17980	17960	500
628	20240329	103700	33618900	17990	17990	17990	17990	4
629	20240329	103600	33546940	17980	17990	17990	17980	19
630	20240329	103500	33205270	17980	17980	17980	17980	0
631	20240329	103400	33205270	17980	17980	17980	17980	0
632	20240329	103300	33205270	17980	17980	17980	17980	1
633	20240329	103200	33187290	17980	17990	17990	17980	108
634	20240329	103100	31245070	17990	17990	17990	17990	2
635	20240329	103000	31209090	18000	18000	18000	18000	0
636	20240329	102900	31209090	18000	18000	18000	18000	0
637	20240329	102800	31209090	18000	18000	18000	18000	0
638	20240329	102700	31209090	18000	18000	18000	18000	0
639	20240329	102600	31209090	18000	18000	18000	18000	0
640	20240329	102500	31209090	18000	18000	18000	18000	0
641	20240329	102400	31209090	18000	18000	18000	18000	0
642	20240329	102300	31209090	18000	18000	18000	18000	0
643	20240329	102200	31209090	18000	18000	18000	18000	60
644	20240329	102100	30129090	18020	18020	18020	18020	0
645	20240329	102000	30129090	18020	18020	18020	18020	0
646	20240329	101900	30129090	18020	18020	18020	18020	0
647	20240329	101800	30129090	18020	18020	18020	18020	0
648	20240329	101700	30129090	18020	18020	18020	18020	0
649	20240329	101600	30129090	18020	18020	18020	18020	0
650	20240329	101500	30129090	18020	18020	18020	18020	0
651	20240329	101400	30129090	18020	18020	18020	18020	0
652	20240329	101300	30129090	18020	18020	18020	18020	2
653	20240329	101200	30093050	18020	18020	18020	18020	26
654	20240329	101100	29624530	18020	18020	18020	18020	0
655	20240329	101000	29624530	18020	18020	18020	18020	49
656	20240329	100900	28741550	18020	18020	18020	18020	0
657	20240329	100800	28741550	18020	18020	18020	18020	0
658	20240329	100700	28741550	18020	18020	18020	18020	0
659	20240329	100600	28741550	18020	18020	18020	18020	0
660	20240329	100500	28741550	18020	18020	18020	18020	0
661	20240329	100400	28741550	18020	18010	18020	18010	2
662	20240329	100300	28705520	17970	17970	17970	17970	0
663	20240329	100200	28705520	17970	17970	17970	17970	0
664	20240329	100100	28705520	17970	17970	17970	17970	0
665	20240329	100000	28705520	17970	17970	17970	17970	225
666	20240329	095900	24662270	17970	17970	17970	17970	0
667	20240329	095800	24662270	17970	17970	17970	17970	51
668	20240329	095700	23745800	17970	17970	17970	17970	60
669	20240329	095600	22667600	17970	17980	17980	17970	109
670	20240329	095500	20708780	17980	17980	17980	17980	85
671	20240329	095400	19180480	17980	17980	17980	17980	50
672	20240329	095300	18281480	17980	17980	17980	17980	0
673	20240329	095200	18281480	17980	17980	17980	17980	0
674	20240329	095100	18281480	17980	17980	17980	17980	3
675	20240329	095000	18227540	17980	17980	17980	17980	1
676	20240329	094900	18209560	17980	17980	17980	17980	0
677	20240329	094800	18209560	17980	17980	17980	17980	0
678	20240329	094700	18209560	17980	17980	17980	17980	0
679	20240329	094600	18209560	17980	17980	17980	17980	0
680	20240329	094500	18209560	17980	17980	17980	17980	0
681	20240329	094400	18209560	17980	17980	17980	17980	0
682	20240329	094300	18209560	17980	17980	17980	17980	0
683	20240329	094200	18209560	17980	17980	17980	17980	0
684	20240329	094100	18209560	17980	17980	17980	17980	0
685	20240329	094000	18209560	17980	17980	17980	17980	30
686	20240329	093900	17670160	17980	17980	17980	17980	0
687	20240329	093800	17670160	17980	17980	17980	17980	42
688	20240329	093700	16915000	18010	18010	18010	18010	0
689	20240329	093600	16915000	18010	18010	18010	18010	0
690	20240329	093500	16915000	18010	18000	18010	18000	214
691	20240329	093400	13062990	18000	18000	18000	18000	0
692	20240329	093300	13062990	18000	18000	18000	18000	10
693	20240329	093200	12882990	18000	18000	18000	18000	2
694	20240329	093100	12846990	18010	18010	18010	18010	4
695	20240329	093000	12774950	18010	18010	18010	18010	0
696	20240329	092900	12774950	18010	18010	18010	18010	0
697	20240329	092800	12774950	18010	18010	18010	18010	0
698	20240329	092700	12774950	18010	18010	18010	18010	0
699	20240329	092600	12774950	18010	18010	18010	18010	0
700	20240329	092500	12774950	18010	18010	18010	18010	0
701	20240329	092400	12774950	18010	18010	18010	18010	0
702	20240329	092300	12774950	18010	18010	18010	18010	0
703	20240329	092200	12774950	18010	18010	18010	18010	2
704	20240329	092100	12738930	18020	18020	18020	18020	0
705	20240329	092000	12738930	18020	18020	18020	18020	0
706	20240329	091900	12738930	18020	18020	18020	18020	0
707	20240329	091800	12738930	18020	18020	18020	18020	1
708	20240329	091700	12720910	18020	18020	18020	18020	1
709	20240329	091600	12702890	18020	18020	18020	18020	5
710	20240329	091500	12612790	18010	18010	18010	18010	1
711	20240329	091400	12594780	18040	18040	18040	18040	0
712	20240329	091300	12594780	18040	18040	18040	18040	0
713	20240329	091200	12594780	18040	18040	18040	18040	0
714	20240329	091100	12594780	18040	18040	18040	18040	0
715	20240329	091000	12594780	18040	18040	18040	18040	30
716	20240329	090900	12053580	18040	18040	18040	18040	0
717	20240329	090800	12053580	18040	18040	18040	18040	1
718	20240329	090700	12035540	17960	17960	17960	17960	0
719	20240329	090600	12035540	17960	17960	17960	17960	426
720	20240329	090500	4384580	17960	17960	17960	17960	3
721	20240329	090400	4330700	17960	17960	17960	17960	54
722	20240329	090300	3360860	17960	17980	17980	17960	164
723	20240329	090200	415240	17970	17970	17970	17970	0
724	20240329	090100	415240	17970	17970	17970	17970	0
725	20240329	090000	415240	17970	18100	18100	17970	23