KissMeData/036420/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	191000	549342430	13820	13820	13820	13820	1218
3	20240329	190900	549342430	13820	13820	13820	13820	0
4	20240329	190800	549342430	13820	13820	13820	13820	0
5	20240329	190700	549342430	13820	13820	13820	13820	0
6	20240329	190600	549342430	13820	13820	13820	13820	0
7	20240329	190500	549342430	13820	13820	13820	13820	0
8	20240329	190400	549342430	13820	13820	13820	13820	0
9	20240329	190300	549342430	13820	13820	13820	13820	0
10	20240329	190200	549342430	13820	13820	13820	13820	0
11	20240329	190100	549342430	13820	13820	13820	13820	0
12	20240329	190000	549342430	13820	13820	13820	13820	0
13	20240329	185900	549342430	13820	13820	13820	13820	0
14	20240329	185800	549342430	13820	13820	13820	13820	0
15	20240329	185700	549342430	13820	13820	13820	13820	0
16	20240329	185600	549342430	13820	13820	13820	13820	0
17	20240329	185500	549342430	13820	13820	13820	13820	0
18	20240329	185400	549342430	13820	13820	13820	13820	0
19	20240329	185300	549342430	13820	13820	13820	13820	0
20	20240329	185200	549342430	13820	13820	13820	13820	0
21	20240329	185100	549342430	13820	13820	13820	13820	0
22	20240329	185000	549342430	13820	13820	13820	13820	0
23	20240329	184900	549342430	13820	13820	13820	13820	0
24	20240329	184800	549342430	13820	13820	13820	13820	0
25	20240329	184700	549342430	13820	13820	13820	13820	0
26	20240329	184600	549342430	13820	13820	13820	13820	0
27	20240329	184500	549342430	13820	13820	13820	13820	0
28	20240329	184400	549342430	13820	13820	13820	13820	0
29	20240329	184300	549342430	13820	13820	13820	13820	0
30	20240329	184200	549342430	13820	13820	13820	13820	0
31	20240329	184100	549342430	13820	13820	13820	13820	0
32	20240329	184000	549342430	13820	13820	13820	13820	1218
33	20240329	183900	549342430	13820	13820	13820	13820	0
34	20240329	183800	549342430	13820	13820	13820	13820	0
35	20240329	183700	549342430	13820	13820	13820	13820	0
36	20240329	183600	549342430	13820	13820	13820	13820	0
37	20240329	183500	549342430	13820	13820	13820	13820	0
38	20240329	183400	549342430	13820	13820	13820	13820	0
39	20240329	183300	549342430	13820	13820	13820	13820	0
40	20240329	183200	549342430	13820	13820	13820	13820	0
41	20240329	183100	549342430	13820	13820	13820	13820	0
42	20240329	183000	549342430	13820	13820	13820	13820	0
43	20240329	182900	549342430	13820	13820	13820	13820	0
44	20240329	182800	549342430	13820	13820	13820	13820	0
45	20240329	182700	549342430	13820	13820	13820	13820	0
46	20240329	182600	549342430	13820	13820	13820	13820	0
47	20240329	182500	549342430	13820	13820	13820	13820	0
48	20240329	182400	549342430	13820	13820	13820	13820	0
49	20240329	182300	549342430	13820	13820	13820	13820	0
50	20240329	182200	549342430	13820	13820	13820	13820	0
51	20240329	182100	549342430	13820	13820	13820	13820	0
52	20240329	182000	549342430	13820	13820	13820	13820	0
53	20240329	181900	549342430	13820	13820	13820	13820	0
54	20240329	181800	549342430	13820	13820	13820	13820	0
55	20240329	181700	549342430	13820	13820	13820	13820	0
56	20240329	181600	549342430	13820	13820	13820	13820	0
57	20240329	181500	549342430	13820	13820	13820	13820	0
58	20240329	181400	549342430	13820	13820	13820	13820	0
59	20240329	181300	549342430	13820	13820	13820	13820	0
60	20240329	181200	549342430	13820	13820	13820	13820	0
61	20240329	181100	549342430	13820	13820	13820	13820	0
62	20240329	181000	549342430	13820	13820	13820	13820	1218
63	20240329	180900	549342430	13820	13820	13820	13820	0
64	20240329	180800	549342430	13820	13820	13820	13820	0
65	20240329	180700	549342430	13820	13820	13820	13820	0
66	20240329	180600	549342430	13820	13820	13820	13820	0
67	20240329	180500	549342430	13820	13820	13820	13820	0
68	20240329	180400	549342430	13820	13820	13820	13820	0
69	20240329	180300	549342430	13820	13820	13820	13820	0
70	20240329	180200	549342430	13820	13820	13820	13820	0
71	20240329	180100	549342430	13820	13820	13820	13820	0
72	20240329	180000	549342430	13820	13820	13820	13820	0
73	20240329	175900	549342430	13820	13820	13820	13820	0
74	20240329	175800	549342430	13820	13820	13820	13820	0
75	20240329	175700	549342430	13820	13820	13820	13820	0
76	20240329	175600	549342430	13820	13820	13820	13820	0
77	20240329	175500	549342430	13820	13820	13820	13820	0
78	20240329	175400	549342430	13820	13820	13820	13820	0
79	20240329	175300	549342430	13820	13820	13820	13820	0
80	20240329	175200	549342430	13820	13820	13820	13820	0
81	20240329	175100	549342430	13820	13820	13820	13820	0
82	20240329	175000	549342430	13820	13820	13820	13820	0
83	20240329	174900	549342430	13820	13820	13820	13820	0
84	20240329	174800	549342430	13820	13820	13820	13820	0
85	20240329	174700	549342430	13820	13820	13820	13820	0
86	20240329	174600	549342430	13820	13820	13820	13820	0
87	20240329	174500	549342430	13820	13820	13820	13820	0
88	20240329	174400	549342430	13820	13820	13820	13820	0
89	20240329	174300	549342430	13820	13820	13820	13820	0
90	20240329	174200	549342430	13820	13820	13820	13820	0
91	20240329	174100	549342430	13820	13820	13820	13820	0
92	20240329	174000	549342430	13820	13820	13820	13820	1218
93	20240329	173900	549342430	13820	13820	13820	13820	0
94	20240329	173800	549342430	13820	13820	13820	13820	0
95	20240329	173700	549342430	13820	13820	13820	13820	0
96	20240329	173600	549342430	13820	13820	13820	13820	0
97	20240329	173500	549342430	13820	13820	13820	13820	0
98	20240329	173400	549342430	13820	13820	13820	13820	0
99	20240329	173300	549342430	13820	13820	13820	13820	0
100	20240329	173200	549342430	13820	13820	13820	13820	0
101	20240329	173100	549342430	13820	13820	13820	13820	0
102	20240329	173000	549342430	13820	13820	13820	13820	0
103	20240329	172900	549342430	13820	13820	13820	13820	0
104	20240329	172800	549342430	13820	13820	13820	13820	0
105	20240329	172700	549342430	13820	13820	13820	13820	0
106	20240329	172600	549342430	13820	13820	13820	13820	0
107	20240329	172500	549342430	13820	13820	13820	13820	0
108	20240329	172400	549342430	13820	13820	13820	13820	0
109	20240329	172300	549342430	13820	13820	13820	13820	0
110	20240329	172200	549342430	13820	13820	13820	13820	0
111	20240329	172100	549342430	13820	13820	13820	13820	0
112	20240329	172000	549342430	13820	13820	13820	13820	0
113	20240329	171900	549342430	13820	13820	13820	13820	0
114	20240329	171800	549342430	13820	13820	13820	13820	0
115	20240329	171700	549342430	13820	13820	13820	13820	0
116	20240329	171600	549342430	13820	13820	13820	13820	0
117	20240329	171500	549342430	13820	13820	13820	13820	0
118	20240329	171400	549342430	13820	13820	13820	13820	0
119	20240329	171300	549342430	13820	13820	13820	13820	0
120	20240329	171200	549342430	13820	13820	13820	13820	0
121	20240329	171100	549342430	13820	13820	13820	13820	0
122	20240329	171000	549342430	13820	13820	13820	13820	1218
123	20240329	170900	549342430	13820	13820	13820	13820	0
124	20240329	170800	549342430	13820	13820	13820	13820	0
125	20240329	170700	549342430	13820	13820	13820	13820	0
126	20240329	170600	549342430	13820	13820	13820	13820	0
127	20240329	170500	549342430	13820	13820	13820	13820	0
128	20240329	170400	549342430	13820	13820	13820	13820	0
129	20240329	170300	549342430	13820	13820	13820	13820	0
130	20240329	170200	549342430	13820	13820	13820	13820	0
131	20240329	170100	549342430	13820	13820	13820	13820	0
132	20240329	170000	549342430	13820	13820	13820	13820	0
133	20240329	165900	549342430	13820	13820	13820	13820	0
134	20240329	165800	549342430	13820	13820	13820	13820	0
135	20240329	165700	549342430	13820	13820	13820	13820	0
136	20240329	165600	549342430	13820	13820	13820	13820	0
137	20240329	165500	549342430	13820	13820	13820	13820	0
138	20240329	165400	549342430	13820	13820	13820	13820	0
139	20240329	165300	549342430	13820	13820	13820	13820	0
140	20240329	165200	549342430	13820	13820	13820	13820	0
141	20240329	165100	549342430	13820	13820	13820	13820	0
142	20240329	165000	549342430	13820	13820	13820	13820	0
143	20240329	164900	549342430	13820	13820	13820	13820	0
144	20240329	164800	549342430	13820	13820	13820	13820	0
145	20240329	164700	549342430	13820	13820	13820	13820	0
146	20240329	164600	549342430	13820	13820	13820	13820	0
147	20240329	164500	549342430	13820	13820	13820	13820	0
148	20240329	164400	549342430	13820	13820	13820	13820	0
149	20240329	164300	549342430	13820	13820	13820	13820	0
150	20240329	164200	549342430	13820	13820	13820	13820	0
151	20240329	164100	549342430	13820	13820	13820	13820	0
152	20240329	164000	549342430	13820	13820	13820	13820	1218
153	20240329	163900	549342430	13820	13820	13820	13820	0
154	20240329	163800	549342430	13820	13820	13820	13820	0
155	20240329	163700	549342430	13820	13820	13820	13820	0
156	20240329	163600	549342430	13820	13820	13820	13820	0
157	20240329	163500	549342430	13820	13820	13820	13820	0
158	20240329	163400	549342430	13820	13820	13820	13820	0
159	20240329	163300	549342430	13820	13820	13820	13820	0
160	20240329	163200	549342430	13820	13820	13820	13820	0
161	20240329	163100	549342430	13820	13820	13820	13820	0
162	20240329	163000	549342430	13820	13820	13820	13820	0
163	20240329	162900	549342430	13820	13820	13820	13820	0
164	20240329	162800	549342430	13820	13820	13820	13820	0
165	20240329	162700	549342430	13820	13820	13820	13820	0
166	20240329	162600	549342430	13820	13820	13820	13820	0
167	20240329	162500	549342430	13820	13820	13820	13820	0
168	20240329	162400	549342430	13820	13820	13820	13820	0
169	20240329	162300	549342430	13820	13820	13820	13820	0
170	20240329	162200	549342430	13820	13820	13820	13820	0
171	20240329	162100	549342430	13820	13820	13820	13820	0
172	20240329	162000	549342430	13820	13820	13820	13820	0
173	20240329	161900	549342430	13820	13820	13820	13820	0
174	20240329	161800	549342430	13820	13820	13820	13820	0
175	20240329	161700	549342430	13820	13820	13820	13820	0
176	20240329	161600	549342430	13820	13820	13820	13820	0
177	20240329	161500	549342430	13820	13820	13820	13820	0
178	20240329	161400	549342430	13820	13820	13820	13820	0
179	20240329	161300	549342430	13820	13820	13820	13820	0
180	20240329	161200	549342430	13820	13820	13820	13820	0
181	20240329	161100	549342430	13820	13820	13820	13820	0
182	20240329	161000	549342430	13820	13820	13820	13820	1218
183	20240329	160900	549342430	13820	13820	13820	13820	0
184	20240329	160800	549342430	13820	13820	13820	13820	0
185	20240329	160700	549342430	13820	13820	13820	13820	0
186	20240329	160600	549342430	13820	13820	13820	13820	0
187	20240329	160500	549342430	13820	13820	13820	13820	0
188	20240329	160400	549342430	13820	13820	13820	13820	0
189	20240329	160300	549342430	13820	13820	13820	13820	0
190	20240329	160200	549342430	13820	13820	13820	13820	0
191	20240329	160100	549342430	13820	13820	13820	13820	0
192	20240329	160000	549342430	13820	13820	13820	13820	0
193	20240329	155900	549342430	13820	13820	13820	13820	0
194	20240329	155800	549342430	13820	13820	13820	13820	0
195	20240329	155700	549342430	13820	13820	13820	13820	0
196	20240329	155600	549342430	13820	13820	13820	13820	0
197	20240329	155500	549342430	13820	13820	13820	13820	0
198	20240329	155400	549342430	13820	13820	13820	13820	0
199	20240329	155300	549342430	13820	13820	13820	13820	0
200	20240329	155200	549342430	13820	13820	13820	13820	0
201	20240329	155100	549342430	13820	13820	13820	13820	0
202	20240329	155000	549342430	13820	13820	13820	13820	0
203	20240329	154900	549342430	13820	13820	13820	13820	0
204	20240329	154800	549342430	13820	13820	13820	13820	0
205	20240329	154700	549342430	13820	13820	13820	13820	0
206	20240329	154600	549342430	13820	13820	13820	13820	0
207	20240329	154500	549342430	13820	13820	13820	13820	0
208	20240329	154400	549342430	13820	13820	13820	13820	0
209	20240329	154300	549342430	13820	13820	13820	13820	0
210	20240329	154200	549342430	13820	13820	13820	13820	0
211	20240329	154100	549342430	13820	13820	13820	13820	0
212	20240329	154000	549342430	13820	13820	13820	13820	1218
213	20240329	153900	549342430	13820	13820	13820	13820	0
214	20240329	153800	549342430	13820	13820	13820	13820	0
215	20240329	153700	549342430	13820	13820	13820	13820	0
216	20240329	153600	549342430	13820	13820	13820	13820	0
217	20240329	153500	549342430	13820	13820	13820	13820	0
218	20240329	153400	549342430	13820	13820	13820	13820	0
219	20240329	153300	549342430	13820	13820	13820	13820	0
220	20240329	153200	549342430	13820	13820	13820	13820	0
221	20240329	153100	549342430	13820	13820	13820	13820	0
222	20240329	153000	549342430	13820	13820	13820	13820	1218
223	20240329	152900	532509670	13810	13810	13810	13810	0
224	20240329	152800	532509670	13810	13810	13810	13810	0
225	20240329	152700	532509670	13810	13810	13810	13810	0
226	20240329	152600	532509670	13810	13810	13810	13810	0
227	20240329	152500	532509670	13810	13810	13810	13810	0
228	20240329	152400	532509670	13810	13810	13810	13810	0
229	20240329	152300	532509670	13810	13810	13810	13810	0
230	20240329	152200	532509670	13810	13810	13810	13810	0
231	20240329	152100	532509670	13810	13810	13810	13810	0
232	20240329	152000	532509670	13810	13810	13810	13810	0
233	20240329	151900	532509670	13810	13810	13810	13810	3
234	20240329	151800	532468240	13810	13810	13810	13800	35
235	20240329	151700	531985010	13820	13820	13820	13820	0
236	20240329	151600	531985010	13820	13820	13820	13820	72
237	20240329	151500	530989970	13820	13820	13820	13810	12
238	20240329	151400	530824180	13830	13830	13830	13830	1
239	20240329	151300	530810350	13800	13800	13800	13800	14
240	20240329	151200	530617150	13800	13800	13800	13800	1
241	20240329	151100	530603350	13780	13780	13780	13780	0
242	20240329	151000	530603350	13780	13780	13780	13780	123
243	20240329	150900	528908410	13800	13800	13800	13800	0
244	20240329	150800	528908410	13800	13800	13800	13800	12
245	20240329	150700	528742810	13790	13790	13790	13790	11
246	20240329	150600	528591120	13770	13770	13770	13770	0
247	20240329	150500	528591120	13770	13770	13770	13770	1
248	20240329	150400	528577350	13790	13780	13790	13780	13
249	20240329	150300	528398200	13770	13770	13770	13770	20
250	20240329	150200	528122800	13780	13780	13780	13780	7
251	20240329	150100	528026340	13770	13770	13770	13770	5
252	20240329	150000	527957490	13770	13780	13780	13770	55
253	20240329	145900	527200050	13790	13790	13790	13790	2
254	20240329	145800	527172470	13790	13790	13790	13790	1
255	20240329	145700	527158680	13770	13780	13780	13770	37
256	20240329	145600	526649140	13790	13790	13790	13790	10
257	20240329	145500	526511240	13790	13780	13790	13780	6
258	20240329	145400	526428510	13770	13770	13770	13770	0
259	20240329	145300	526428510	13770	13800	13800	13770	23
260	20240329	145200	526111770	13800	13800	13800	13800	10
261	20240329	145100	525973770	13770	13770	13770	13770	1
262	20240329	145000	525960000	13800	13800	13800	13800	1
263	20240329	144900	525946200	13770	13770	13770	13770	0
264	20240329	144800	525946200	13770	13780	13780	13770	10
265	20240329	144700	525808470	13780	13800	13800	13780	530
266	20240329	144600	518500070	13840	13840	13840	13840	0
267	20240329	144500	518500070	13840	13840	13840	13840	1
268	20240329	144400	518486230	13790	13800	13800	13790	37
269	20240329	144300	517975860	13850	13850	13850	13850	55
270	20240329	144200	517214110	13850	13850	13850	13850	8
271	20240329	144100	517103310	13850	13850	13850	13850	0
272	20240329	144000	517103310	13850	13850	13850	13850	1
273	20240329	143900	517089460	13850	13850	13850	13850	1
274	20240329	143800	517075610	13850	13850	13850	13850	0
275	20240329	143700	517075610	13850	13800	13850	13800	72
276	20240329	143600	516078820	13800	13800	13800	13800	0
277	20240329	143500	516078820	13800	13800	13800	13800	15
278	20240329	143400	515871820	13800	13800	13800	13800	0
279	20240329	143300	515871820	13800	13800	13800	13800	1
280	20240329	143200	515858020	13770	13770	13770	13770	110
281	20240329	143100	514343320	13770	13770	13770	13770	0
282	20240329	143000	514343320	13770	13770	13770	13770	0
283	20240329	142900	514343320	13770	13770	13770	13770	10
284	20240329	142800	514205620	13770	13760	13770	13760	469
285	20240329	142700	507748420	13760	13750	13760	13750	240
286	20240329	142600	504446740	13750	13750	13750	13750	22
287	20240329	142500	504144240	13750	13750	13750	13750	50
288	20240329	142400	503456740	13750	13750	13750	13750	200
289	20240329	142300	500706740	13750	13740	13750	13700	881
290	20240329	142200	488623450	13740	13740	13740	13740	72
291	20240329	142100	487634170	13740	13740	13740	13740	20
292	20240329	142000	487359370	13750	13750	13750	13750	1
293	20240329	141900	487345620	13750	13750	13750	13750	0
294	20240329	141800	487345620	13750	13750	13750	13750	0
295	20240329	141700	487345620	13750	13750	13750	13750	13
296	20240329	141600	487166870	13710	13710	13710	13710	7
297	20240329	141500	487070900	13750	13750	13750	13750	1
298	20240329	141400	487057150	13720	13720	13720	13720	0
299	20240329	141300	487057150	13720	13720	13720	13720	110
300	20240329	141200	485547950	13750	13750	13750	13750	0
301	20240329	141100	485547950	13750	13750	13750	13750	2
302	20240329	141000	485520450	13700	13710	13710	13700	600
303	20240329	140900	477299750	13750	13750	13750	13750	9
304	20240329	140800	477176000	13750	13720	13750	13710	11
305	20240329	140700	477025130	13760	13770	13770	13700	1002
306	20240329	140600	463292100	13770	13770	13770	13770	20
307	20240329	140500	463016700	13770	13770	13770	13770	0
308	20240329	140400	463016700	13770	13770	13770	13770	0
309	20240329	140300	463016700	13770	13770	13770	13770	0
310	20240329	140200	463016700	13770	13770	13770	13770	0
311	20240329	140100	463016700	13770	13770	13770	13770	0
312	20240329	140000	463016700	13770	13720	13770	13710	203
313	20240329	135900	460233370	13710	13770	13770	13710	6
314	20240329	135800	460151040	13770	13770	13770	13770	0
315	20240329	135700	460151040	13770	13770	13770	13770	0
316	20240329	135600	460151040	13770	13770	13770	13770	0
317	20240329	135500	460151040	13770	13730	13770	13710	201
318	20240329	135400	457394480	13770	13770	13770	13770	0
319	20240329	135300	457394480	13770	13770	13770	13770	0
320	20240329	135200	457394480	13770	13730	13770	13720	91
321	20240329	135100	456145800	13720	13720	13720	13720	0
322	20240329	135000	456145800	13720	13730	13730	13720	200
323	20240329	134900	453401790	13770	13770	13770	13770	1
324	20240329	134800	453388020	13720	13770	13770	13720	1503
325	20240329	134700	432765950	13790	13790	13790	13790	0
326	20240329	134600	432765950	13790	13790	13790	13790	0
327	20240329	134500	432765950	13790	13790	13790	13790	50
328	20240329	134400	432076450	13790	13790	13790	13790	0
329	20240329	134300	432076450	13790	13790	13790	13790	1
330	20240329	134200	432062660	13720	13770	13790	13720	206
331	20240329	134100	429234920	13770	13770	13770	13770	2
332	20240329	134000	429207380	13790	13790	13790	13790	10
333	20240329	133900	429069480	13790	13790	13790	13790	10
334	20240329	133800	428931580	13790	13790	13790	13790	0
335	20240329	133700	428931580	13790	13790	13790	13790	1
336	20240329	133600	428917790	13720	13720	13720	13720	0
337	20240329	133500	428917790	13720	13730	13730	13720	200
338	20240329	133400	426172060	13790	13740	13790	13730	151
339	20240329	133300	424098670	13790	13790	13790	13790	1
340	20240329	133200	424084880	13790	13790	13790	13790	0
341	20240329	133100	424084880	13790	13730	13790	13730	104
342	20240329	133000	422656240	13730	13750	13750	13730	200
343	20240329	132900	419908490	13790	13790	13790	13790	0
344	20240329	132800	419908490	13790	13790	13790	13790	4
345	20240329	132700	419853330	13790	13790	13790	13790	1
346	20240329	132600	419839540	13740	13750	13750	13740	8
347	20240329	132500	419729610	13740	13750	13780	13740	353
348	20240329	132400	414879130	13780	13780	13780	13780	0
349	20240329	132300	414879130	13780	13780	13780	13780	0
350	20240329	132200	414879130	13780	13780	13780	13780	1
351	20240329	132100	414865350	13790	13790	13790	13790	0
352	20240329	132000	414865350	13790	13750	13790	13740	201
353	20240329	131900	412102420	13790	13790	13790	13790	2
354	20240329	131800	412074840	13790	13790	13790	13790	5
355	20240329	131700	412005890	13790	13790	13790	13790	21
356	20240329	131600	411716300	13740	13740	13740	13740	0
357	20240329	131500	411716300	13740	13790	13790	13740	256
358	20240329	131400	408197330	13790	13790	13790	13790	0
359	20240329	131300	408197330	13790	13790	13790	13790	100
360	20240329	131200	406818330	13790	13790	13790	13790	0
361	20240329	131100	406818330	13790	13790	13790	13790	4
362	20240329	131000	406763170	13750	13780	13780	13750	200
363	20240329	130900	404012670	13790	13790	13790	13790	6
364	20240329	130800	403929930	13790	13790	13790	13790	1
365	20240329	130700	403916140	13780	13780	13780	13780	1
366	20240329	130600	403902360	13750	13770	13770	13750	200
367	20240329	130500	401149700	13790	13770	13790	13770	141
368	20240329	130400	399208110	13770	13770	13770	13770	0
369	20240329	130300	399208110	13770	13770	13770	13770	0
370	20240329	130200	399208110	13770	13750	13770	13740	201
371	20240329	130100	396445310	13770	13770	13770	13770	1
372	20240329	130000	396431540	13750	13750	13750	13750	0
373	20240329	125900	396431540	13750	13750	13750	13750	0
374	20240329	125800	396431540	13750	13750	13750	13750	249
375	20240329	125700	393007790	13740	13740	13740	13740	227
376	20240329	125600	389888810	13740	13740	13740	13740	174
377	20240329	125500	387498050	13740	13740	13740	13740	232
378	20240329	125400	384310370	13750	13750	13750	13750	0
379	20240329	125300	384310370	13750	13740	13750	13740	57
380	20240329	125200	383527180	13740	13740	13740	13740	0
381	20240329	125100	383527180	13740	13750	13750	13740	202
382	20240329	125000	380751680	13750	13750	13750	13750	77
383	20240329	124900	379692930	13750	13750	13750	13750	22
384	20240329	124800	379390430	13750	13750	13750	13750	5
385	20240329	124700	379321680	13760	13760	13760	13750	76
386	20240329	124600	378275930	13770	13750	13770	13740	139
387	20240329	124500	376363570	13750	13750	13750	13750	0
388	20240329	124400	376363570	13750	13770	13770	13750	273
389	20240329	124300	372608080	13760	13760	13760	13760	6
390	20240329	124200	372525520	13750	13750	13750	13750	0
391	20240329	124100	372525520	13750	13750	13750	13750	0
392	20240329	124000	372525520	13750	13760	13760	13750	200
393	20240329	123900	369774410	13760	13760	13760	13760	0
394	20240329	123800	369774410	13760	13760	13760	13760	37
395	20240329	123700	369265290	13760	13760	13760	13760	10
396	20240329	123600	369127690	13760	13760	13760	13760	42
397	20240329	123500	368549770	13760	13750	13760	13750	201
398	20240329	123400	365786010	13750	13750	13750	13750	200
399	20240329	123300	363036010	13750	13750	13750	13750	2
400	20240329	123200	363008510	13740	13760	13760	13740	38
401	20240329	123100	362485990	13760	13760	13760	13760	3
402	20240329	123000	362444710	13740	13770	13770	13740	231
403	20240329	122900	359269010	13770	13770	13770	13770	7
404	20240329	122800	359172620	13770	13760	13770	13760	8
405	20240329	122700	359062510	13750	13750	13750	13750	56
406	20240329	122600	358292510	13750	13750	13750	13740	247
407	20240329	122500	354898260	13740	13750	13750	13740	21
408	20240329	122400	354609710	13750	13750	13750	13750	3
409	20240329	122300	354568460	13720	13720	13720	13720	409
410	20240329	122200	348956980	13710	13710	13710	13710	49
411	20240329	122100	348285190	13710	13720	13720	13710	202
412	20240329	122000	345514060	13720	13720	13720	13720	1
413	20240329	121900	345500340	13700	13720	13720	13700	257
414	20240329	121800	341976890	13720	13720	13720	13720	50
415	20240329	121700	341290890	13720	13720	13720	13720	1
416	20240329	121600	341277170	13700	13700	13700	13700	0
417	20240329	121500	341277170	13700	13700	13700	13690	627
418	20240329	121400	332692450	13700	13700	13700	13700	0
419	20240329	121300	332692450	13700	13750	13750	13700	215
420	20240329	121200	329743630	13750	13750	13750	13750	0
421	20240329	121100	329743630	13750	13750	13750	13750	1
422	20240329	121000	329729880	13700	13730	13730	13700	200
423	20240329	120900	326988350	13750	13750	13750	13750	2
424	20240329	120800	326960850	13750	13750	13750	13750	0
425	20240329	120700	326960850	13750	13700	13750	13700	3
426	20240329	120600	326919700	13700	13750	13750	13700	1002
427	20240329	120500	313181000	13740	13740	13740	13740	0
428	20240329	120400	313181000	13740	13740	13740	13740	0
429	20240329	120300	313181000	13740	13740	13740	13740	130
430	20240329	120200	311394800	13740	13740	13740	13740	4
431	20240329	120100	311339840	13730	13730	13730	13730	0
432	20240329	120000	311339840	13730	13740	13740	13730	213
433	20240329	115900	308414950	13740	13760	13770	13740	118
434	20240329	115800	306792360	13750	13770	13770	13750	155
435	20240329	115700	304661030	13770	13770	13770	13770	13
436	20240329	115600	304482020	13750	13760	13770	13750	178
437	20240329	115500	302032860	13760	13770	13770	13760	94
438	20240329	115400	300738680	13780	13780	13780	13780	234
439	20240329	115300	297514160	13780	13780	13780	13780	13
440	20240329	115200	297335020	13790	13790	13790	13790	3
441	20240329	115100	297293650	13790	13790	13790	13790	118
442	20240329	115000	295666430	13790	13790	13800	13790	268
443	20240329	114900	291970610	13800	13800	13800	13800	520
444	20240329	114800	284794610	13800	13800	13800	13800	25
445	20240329	114700	284449610	13790	13790	13790	13790	0
446	20240329	114600	284449610	13790	13860	13860	13790	13
447	20240329	114500	284270130	13790	13790	13790	13790	0
448	20240329	114400	284270130	13790	13800	13800	13790	366
449	20240329	114300	279222570	13800	13800	13800	13800	20
450	20240329	114200	278946570	13790	13800	13800	13790	267
451	20240329	114100	275263450	13800	13830	13830	13800	573
452	20240329	114000	267351000	13830	13830	13830	13830	98
453	20240329	113900	265995660	13840	13850	13850	13840	203
454	20240329	113800	263186130	13850	13850	13850	13850	0
455	20240329	113700	263186130	13850	13850	13850	13850	427
456	20240329	113600	257272180	13860	13860	13860	13850	133
457	20240329	113500	255430050	13860	13860	13860	13860	84
458	20240329	113400	254265810	13860	13860	13860	13860	0
459	20240329	113300	254265810	13860	13860	13860	13860	0
460	20240329	113200	254265810	13860	13860	13860	13860	0
461	20240329	113100	254265810	13860	13850	13860	13850	48
462	20240329	113000	253600590	13860	13870	13870	13860	24
463	20240329	112900	253267750	13860	13850	13860	13850	3
464	20240329	112800	253226190	13850	13850	13850	13850	19
465	20240329	112700	252963040	13860	13860	13860	13860	0
466	20240329	112600	252963040	13860	13870	13870	13860	77
467	20240329	112500	251895600	13880	13880	13880	13880	0
468	20240329	112400	251895600	13880	13880	13880	13880	0
469	20240329	112300	251895600	13880	13890	13890	13880	4
470	20240329	112200	251840070	13890	13890	13890	13890	0
471	20240329	112100	251840070	13890	13890	13890	13890	0
472	20240329	112000	251840070	13890	13890	13890	13890	1
473	20240329	111900	251826180	13850	13850	13850	13850	0
474	20240329	111800	251826180	13850	13850	13850	13850	0
475	20240329	111700	251826180	13850	13850	13850	13850	0
476	20240329	111600	251826180	13850	13880	13880	13850	760
477	20240329	111500	241292150	13880	13880	13880	13880	449
478	20240329	111400	235060030	13880	13890	13890	13880	113
479	20240329	111300	233491580	13880	13880	13880	13880	70
480	20240329	111200	232519980	13880	13890	13890	13880	11
481	20240329	111100	232367200	13890	13890	13890	13890	70
482	20240329	111000	231394900	13890	13900	13900	13890	3573
483	20240329	110900	181730210	13900	13910	13910	13900	739
484	20240329	110800	171450850	13910	13910	13910	13910	150
485	20240329	110700	169364350	13920	13930	13930	13920	154
486	20240329	110600	167219930	13930	13920	13930	13920	25
487	20240329	110500	166871880	13910	13910	13910	13910	0
488	20240329	110400	166871880	13910	13910	13910	13910	0
489	20240329	110300	166871880	13910	13910	13910	13910	0
490	20240329	110200	166871880	13910	13910	13910	13910	0
491	20240329	110100	166871880	13910	13910	13910	13910	2
492	20240329	110000	166844060	13910	13910	13910	13910	10
493	20240329	105900	166704960	13930	13930	13930	13930	5
494	20240329	105800	166635310	13920	13920	13920	13920	35
495	20240329	105700	166148110	13930	13920	13930	13920	74
496	20240329	105600	165118000	13920	13920	13920	13920	0
497	20240329	105500	165118000	13920	13920	13920	13920	0
498	20240329	105400	165118000	13920	13920	13920	13920	0
499	20240329	105300	165118000	13920	13920	13920	13920	0
500	20240329	105200	165118000	13920	13920	13920	13920	12
501	20240329	105100	164950960	13920	13910	13920	13910	27
502	20240329	105000	164575290	13910	13900	13910	13900	93
503	20240329	104900	163281990	13900	13900	13900	13900	1
504	20240329	104800	163268090	13900	13900	13900	13900	0
505	20240329	104700	163268090	13900	13900	13900	13900	100
506	20240329	104600	161878090	13920	13920	13920	13920	5
507	20240329	104500	161808490	13880	13890	13920	13880	521
508	20240329	104400	154573940	13890	13920	13920	13890	600
509	20240329	104300	146229370	13920	13920	13920	13920	0
510	20240329	104200	146229370	13920	13920	13920	13920	0
511	20240329	104100	146229370	13920	13920	13920	13920	1
512	20240329	104000	146215450	13920	13930	13930	13920	56
513	20240329	103900	145435420	13930	13930	13930	13930	0
514	20240329	103800	145435420	13930	13930	13930	13930	0
515	20240329	103700	145435420	13930	13930	13930	13930	0
516	20240329	103600	145435420	13930	13930	13930	13930	0
517	20240329	103500	145435420	13930	13930	13930	13930	0
518	20240329	103400	145435420	13930	13930	13930	13930	1
519	20240329	103300	145421490	13930	13930	13930	13930	17
520	20240329	103200	145184680	13930	13930	13930	13930	10
521	20240329	103100	145045380	13930	13930	13930	13930	1
522	20240329	103000	145031450	13930	13930	13930	13930	0
523	20240329	102900	145031450	13930	13890	13930	13890	11
524	20240329	102800	144878620	13890	13900	13900	13890	94
525	20240329	102700	143572950	13890	13900	13900	13890	23
526	20240329	102600	143253410	13900	13900	13900	13900	40
527	20240329	102500	142697410	13930	13930	13930	13930	19
528	20240329	102400	142432740	13900	13900	13900	13900	0
529	20240329	102300	142432740	13900	13950	13950	13890	1276
530	20240329	102200	124691480	13950	13950	13950	13950	1
531	20240329	102100	124677530	13920	13920	13920	13920	1
532	20240329	102000	124663610	13910	13910	13910	13910	5
533	20240329	101900	124594060	13910	13910	13910	13910	51
534	20240329	101800	123884650	13910	13910	13910	13910	0
535	20240329	101700	123884650	13910	13910	13910	13910	15
536	20240329	101600	123676000	13950	13950	13950	13950	0
537	20240329	101500	123676000	13950	13950	13950	13950	0
538	20240329	101400	123676000	13950	13940	13950	13940	2
539	20240329	101300	123648110	13910	13920	13920	13910	463
540	20240329	101200	117206480	13920	13920	13920	13920	0
541	20240329	101100	117206480	13920	13920	13920	13920	428
542	20240329	101000	111248720	13920	13920	13920	13920	4
543	20240329	100900	111193040	13920	13920	13920	13920	18
544	20240329	100800	110942480	13930	13930	13930	13930	52
545	20240329	100700	110218120	13950	13950	13950	13950	20
546	20240329	100600	109939120	13950	13950	13950	13950	1
547	20240329	100500	109925170	13950	13950	13950	13950	10
548	20240329	100400	109785670	13920	13920	13920	13920	0
549	20240329	100300	109785670	13920	13920	13920	13920	77
550	20240329	100200	108713830	13920	13940	13950	13920	15
551	20240329	100100	108504850	13950	13940	13960	13930	102
552	20240329	100000	107083340	13960	13960	13960	13960	74
553	20240329	095900	106050300	13950	13950	13950	13950	49
554	20240329	095800	105366750	13950	13950	13950	13950	0
555	20240329	095700	105366750	13950	13950	13950	13950	1
556	20240329	095600	105352800	13950	13950	13950	13950	70
557	20240329	095500	104376300	13950	13950	13950	13950	1
558	20240329	095400	104362350	13930	13950	13950	13930	426
559	20240329	095300	98425130	13950	13980	13980	13950	369
560	20240329	095200	93277300	13990	13990	13990	13990	1
561	20240329	095100	93263310	13990	13990	13990	13990	1
562	20240329	095000	93249320	14000	14000	14000	14000	1
563	20240329	094900	93235320	14000	13970	14000	13960	845
564	20240329	094800	81433480	14000	14000	14000	14000	1
565	20240329	094700	81419480	14000	14000	14000	14000	4
566	20240329	094600	81363480	14000	14000	14000	14000	67
567	20240329	094500	80425480	14000	14000	14000	14000	1
568	20240329	094400	80411480	13990	14000	14000	13990	11
569	20240329	094300	80257490	14000	14000	14000	14000	2
570	20240329	094200	80229490	13990	13990	13990	13990	0
571	20240329	094100	80229490	13990	13990	13990	13990	6
572	20240329	094000	80145550	14000	14000	14000	14000	10
573	20240329	093900	80005550	13990	13990	13990	13990	11
574	20240329	093800	79851660	13990	13970	13990	13970	79
575	20240329	093700	78748010	13990	13990	13990	13990	11
576	20240329	093600	78594120	13990	13990	13990	13980	429
577	20240329	093500	72596630	13990	13990	13990	13990	1
578	20240329	093400	72582640	13990	13990	13990	13990	310
579	20240329	093300	68245740	13980	13980	13980	13980	0
580	20240329	093200	68245740	13980	13980	13980	13980	0
581	20240329	093100	68245740	13980	13990	14000	13980	82
582	20240329	093000	67098640	14000	14000	14000	14000	5
583	20240329	092900	67028640	13990	14000	14000	13990	21
584	20240329	092800	66734840	14000	14000	14000	14000	13
585	20240329	092700	66552840	14000	14000	14000	14000	240
586	20240329	092600	63192840	14030	14030	14030	14030	0
587	20240329	092500	63192840	14030	14030	14030	14000	372
588	20240329	092400	57983900	14040	14040	14040	14040	5
589	20240329	092300	57913700	14040	14040	14050	14040	11
590	20240329	092200	57759220	14040	14030	14040	14020	42
591	20240329	092100	57170320	14060	14060	14060	14060	41
592	20240329	092000	56593860	14060	14060	14060	14060	50
593	20240329	091900	55890860	14060	14050	14060	14050	40
594	20240329	091800	55328580	14050	14050	14050	14050	37
595	20240329	091700	54808730	14050	14050	14050	14050	1
596	20240329	091600	54794680	14000	14000	14000	14000	134
597	20240329	091500	52918680	14000	14000	14050	13990	232
598	20240329	091400	49667990	14000	13970	14000	13970	146
599	20240329	091300	47626800	13920	13920	13920	13920	0
600	20240329	091200	47626800	13920	13920	13920	13920	0
601	20240329	091100	47626800	13920	13900	13920	13890	971
602	20240329	091000	34130980	13900	13920	13920	13900	192
603	20240329	090900	31461470	13920	13920	13920	13920	104
604	20240329	090800	30013790	13920	13930	13930	13920	231
605	20240329	090700	26798250	13930	13940	13940	13920	373
606	20240329	090600	21604540	13930	13930	13940	13930	383
607	20240329	090500	16269340	13930	13930	13950	13920	66
608	20240329	090400	15350460	13950	13960	13960	13950	256
609	20240329	090300	11777410	13960	13970	13970	13960	115
610	20240329	090200	10170880	13970	13970	13970	13970	42
611	20240329	090100	9584140	13920	13940	13940	13920	75
612	20240329	090000	8539000	13930	13960	13960	13930	612