KissMeData/267850/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202900	539162520	16690	16690	16690	16690	1847
3	20240329	202800	539162520	16690	16690	16690	16690	0
4	20240329	202700	539162520	16690	16690	16690	16690	0
5	20240329	202600	539162520	16690	16690	16690	16690	0
6	20240329	202500	539162520	16690	16690	16690	16690	0
7	20240329	202400	539162520	16690	16690	16690	16690	0
8	20240329	202300	539162520	16690	16690	16690	16690	0
9	20240329	202200	539162520	16690	16690	16690	16690	0
10	20240329	202100	539162520	16690	16690	16690	16690	0
11	20240329	202000	539162520	16690	16690	16690	16690	0
12	20240329	201900	539162520	16690	16690	16690	16690	0
13	20240329	201800	539162520	16690	16690	16690	16690	0
14	20240329	201700	539162520	16690	16690	16690	16690	0
15	20240329	201600	539162520	16690	16690	16690	16690	0
16	20240329	201500	539162520	16690	16690	16690	16690	0
17	20240329	201400	539162520	16690	16690	16690	16690	0
18	20240329	201300	539162520	16690	16690	16690	16690	0
19	20240329	201200	539162520	16690	16690	16690	16690	0
20	20240329	201100	539162520	16690	16690	16690	16690	0
21	20240329	201000	539162520	16690	16690	16690	16690	0
22	20240329	200900	539162520	16690	16690	16690	16690	0
23	20240329	200800	539162520	16690	16690	16690	16690	0
24	20240329	200700	539162520	16690	16690	16690	16690	0
25	20240329	200600	539162520	16690	16690	16690	16690	0
26	20240329	200500	539162520	16690	16690	16690	16690	0
27	20240329	200400	539162520	16690	16690	16690	16690	0
28	20240329	200300	539162520	16690	16690	16690	16690	0
29	20240329	200200	539162520	16690	16690	16690	16690	0
30	20240329	200100	539162520	16690	16690	16690	16690	0
31	20240329	200000	539162520	16690	16690	16690	16690	0
32	20240329	195900	539162520	16690	16690	16690	16690	1847
33	20240329	195800	539162520	16690	16690	16690	16690	0
34	20240329	195700	539162520	16690	16690	16690	16690	0
35	20240329	195600	539162520	16690	16690	16690	16690	0
36	20240329	195500	539162520	16690	16690	16690	16690	0
37	20240329	195400	539162520	16690	16690	16690	16690	0
38	20240329	195300	539162520	16690	16690	16690	16690	0
39	20240329	195200	539162520	16690	16690	16690	16690	0
40	20240329	195100	539162520	16690	16690	16690	16690	0
41	20240329	195000	539162520	16690	16690	16690	16690	0
42	20240329	194900	539162520	16690	16690	16690	16690	0
43	20240329	194800	539162520	16690	16690	16690	16690	0
44	20240329	194700	539162520	16690	16690	16690	16690	0
45	20240329	194600	539162520	16690	16690	16690	16690	0
46	20240329	194500	539162520	16690	16690	16690	16690	0
47	20240329	194400	539162520	16690	16690	16690	16690	0
48	20240329	194300	539162520	16690	16690	16690	16690	0
49	20240329	194200	539162520	16690	16690	16690	16690	0
50	20240329	194100	539162520	16690	16690	16690	16690	0
51	20240329	194000	539162520	16690	16690	16690	16690	0
52	20240329	193900	539162520	16690	16690	16690	16690	0
53	20240329	193800	539162520	16690	16690	16690	16690	0
54	20240329	193700	539162520	16690	16690	16690	16690	0
55	20240329	193600	539162520	16690	16690	16690	16690	0
56	20240329	193500	539162520	16690	16690	16690	16690	0
57	20240329	193400	539162520	16690	16690	16690	16690	0
58	20240329	193300	539162520	16690	16690	16690	16690	0
59	20240329	193200	539162520	16690	16690	16690	16690	0
60	20240329	193100	539162520	16690	16690	16690	16690	0
61	20240329	193000	539162520	16690	16690	16690	16690	0
62	20240329	192900	539162520	16690	16690	16690	16690	1847
63	20240329	192800	539162520	16690	16690	16690	16690	0
64	20240329	192700	539162520	16690	16690	16690	16690	0
65	20240329	192600	539162520	16690	16690	16690	16690	0
66	20240329	192500	539162520	16690	16690	16690	16690	0
67	20240329	192400	539162520	16690	16690	16690	16690	0
68	20240329	192300	539162520	16690	16690	16690	16690	0
69	20240329	192200	539162520	16690	16690	16690	16690	0
70	20240329	192100	539162520	16690	16690	16690	16690	0
71	20240329	192000	539162520	16690	16690	16690	16690	0
72	20240329	191900	539162520	16690	16690	16690	16690	0
73	20240329	191800	539162520	16690	16690	16690	16690	0
74	20240329	191700	539162520	16690	16690	16690	16690	0
75	20240329	191600	539162520	16690	16690	16690	16690	0
76	20240329	191500	539162520	16690	16690	16690	16690	0
77	20240329	191400	539162520	16690	16690	16690	16690	0
78	20240329	191300	539162520	16690	16690	16690	16690	0
79	20240329	191200	539162520	16690	16690	16690	16690	0
80	20240329	191100	539162520	16690	16690	16690	16690	0
81	20240329	191000	539162520	16690	16690	16690	16690	0
82	20240329	190900	539162520	16690	16690	16690	16690	0
83	20240329	190800	539162520	16690	16690	16690	16690	0
84	20240329	190700	539162520	16690	16690	16690	16690	0
85	20240329	190600	539162520	16690	16690	16690	16690	0
86	20240329	190500	539162520	16690	16690	16690	16690	0
87	20240329	190400	539162520	16690	16690	16690	16690	0
88	20240329	190300	539162520	16690	16690	16690	16690	0
89	20240329	190200	539162520	16690	16690	16690	16690	0
90	20240329	190100	539162520	16690	16690	16690	16690	0
91	20240329	190000	539162520	16690	16690	16690	16690	0
92	20240329	185900	539162520	16690	16690	16690	16690	1847
93	20240329	185800	539162520	16690	16690	16690	16690	0
94	20240329	185700	539162520	16690	16690	16690	16690	0
95	20240329	185600	539162520	16690	16690	16690	16690	0
96	20240329	185500	539162520	16690	16690	16690	16690	0
97	20240329	185400	539162520	16690	16690	16690	16690	0
98	20240329	185300	539162520	16690	16690	16690	16690	0
99	20240329	185200	539162520	16690	16690	16690	16690	0
100	20240329	185100	539162520	16690	16690	16690	16690	0
101	20240329	185000	539162520	16690	16690	16690	16690	0
102	20240329	184900	539162520	16690	16690	16690	16690	0
103	20240329	184800	539162520	16690	16690	16690	16690	0
104	20240329	184700	539162520	16690	16690	16690	16690	0
105	20240329	184600	539162520	16690	16690	16690	16690	0
106	20240329	184500	539162520	16690	16690	16690	16690	0
107	20240329	184400	539162520	16690	16690	16690	16690	0
108	20240329	184300	539162520	16690	16690	16690	16690	0
109	20240329	184200	539162520	16690	16690	16690	16690	0
110	20240329	184100	539162520	16690	16690	16690	16690	0
111	20240329	184000	539162520	16690	16690	16690	16690	0
112	20240329	183900	539162520	16690	16690	16690	16690	0
113	20240329	183800	539162520	16690	16690	16690	16690	0
114	20240329	183700	539162520	16690	16690	16690	16690	0
115	20240329	183600	539162520	16690	16690	16690	16690	0
116	20240329	183500	539162520	16690	16690	16690	16690	0
117	20240329	183400	539162520	16690	16690	16690	16690	0
118	20240329	183300	539162520	16690	16690	16690	16690	0
119	20240329	183200	539162520	16690	16690	16690	16690	0
120	20240329	183100	539162520	16690	16690	16690	16690	0
121	20240329	183000	539162520	16690	16690	16690	16690	0
122	20240329	182900	539162520	16690	16690	16690	16690	1847
123	20240329	182800	539162520	16690	16690	16690	16690	0
124	20240329	182700	539162520	16690	16690	16690	16690	0
125	20240329	182600	539162520	16690	16690	16690	16690	0
126	20240329	182500	539162520	16690	16690	16690	16690	0
127	20240329	182400	539162520	16690	16690	16690	16690	0
128	20240329	182300	539162520	16690	16690	16690	16690	0
129	20240329	182200	539162520	16690	16690	16690	16690	0
130	20240329	182100	539162520	16690	16690	16690	16690	0
131	20240329	182000	539162520	16690	16690	16690	16690	0
132	20240329	181900	539162520	16690	16690	16690	16690	0
133	20240329	181800	539162520	16690	16690	16690	16690	0
134	20240329	181700	539162520	16690	16690	16690	16690	0
135	20240329	181600	539162520	16690	16690	16690	16690	0
136	20240329	181500	539162520	16690	16690	16690	16690	0
137	20240329	181400	539162520	16690	16690	16690	16690	0
138	20240329	181300	539162520	16690	16690	16690	16690	0
139	20240329	181200	539162520	16690	16690	16690	16690	0
140	20240329	181100	539162520	16690	16690	16690	16690	0
141	20240329	181000	539162520	16690	16690	16690	16690	0
142	20240329	180900	539162520	16690	16690	16690	16690	0
143	20240329	180800	539162520	16690	16690	16690	16690	0
144	20240329	180700	539162520	16690	16690	16690	16690	0
145	20240329	180600	539162520	16690	16690	16690	16690	0
146	20240329	180500	539162520	16690	16690	16690	16690	0
147	20240329	180400	539162520	16690	16690	16690	16690	0
148	20240329	180300	539162520	16690	16690	16690	16690	0
149	20240329	180200	539162520	16690	16690	16690	16690	0
150	20240329	180100	539162520	16690	16690	16690	16690	0
151	20240329	180000	539162520	16690	16690	16690	16690	0
152	20240329	175900	539162520	16690	16690	16690	16690	1847
153	20240329	175800	539162520	16690	16690	16690	16690	0
154	20240329	175700	539162520	16690	16690	16690	16690	0
155	20240329	175600	539162520	16690	16690	16690	16690	0
156	20240329	175500	539162520	16690	16690	16690	16690	0
157	20240329	175400	539162520	16690	16690	16690	16690	0
158	20240329	175300	539162520	16690	16690	16690	16690	0
159	20240329	175200	539162520	16690	16690	16690	16690	0
160	20240329	175100	539162520	16690	16690	16690	16690	0
161	20240329	175000	539162520	16690	16690	16690	16690	0
162	20240329	174900	539162520	16690	16690	16690	16690	0
163	20240329	174800	539162520	16690	16690	16690	16690	0
164	20240329	174700	539162520	16690	16690	16690	16690	0
165	20240329	174600	539162520	16690	16690	16690	16690	0
166	20240329	174500	539162520	16690	16690	16690	16690	0
167	20240329	174400	539162520	16690	16690	16690	16690	0
168	20240329	174300	539162520	16690	16690	16690	16690	0
169	20240329	174200	539162520	16690	16690	16690	16690	0
170	20240329	174100	539162520	16690	16690	16690	16690	0
171	20240329	174000	539162520	16690	16690	16690	16690	0
172	20240329	173900	539162520	16690	16690	16690	16690	0
173	20240329	173800	539162520	16690	16690	16690	16690	0
174	20240329	173700	539162520	16690	16690	16690	16690	0
175	20240329	173600	539162520	16690	16690	16690	16690	0
176	20240329	173500	539162520	16690	16690	16690	16690	0
177	20240329	173400	539162520	16690	16690	16690	16690	0
178	20240329	173300	539162520	16690	16690	16690	16690	0
179	20240329	173200	539162520	16690	16690	16690	16690	0
180	20240329	173100	539162520	16690	16690	16690	16690	0
181	20240329	173000	539162520	16690	16690	16690	16690	0
182	20240329	172900	539162520	16690	16690	16690	16690	1847
183	20240329	172800	539162520	16690	16690	16690	16690	0
184	20240329	172700	539162520	16690	16690	16690	16690	0
185	20240329	172600	539162520	16690	16690	16690	16690	0
186	20240329	172500	539162520	16690	16690	16690	16690	0
187	20240329	172400	539162520	16690	16690	16690	16690	0
188	20240329	172300	539162520	16690	16690	16690	16690	0
189	20240329	172200	539162520	16690	16690	16690	16690	0
190	20240329	172100	539162520	16690	16690	16690	16690	0
191	20240329	172000	539162520	16690	16690	16690	16690	0
192	20240329	171900	539162520	16690	16690	16690	16690	0
193	20240329	171800	539162520	16690	16690	16690	16690	0
194	20240329	171700	539162520	16690	16690	16690	16690	0
195	20240329	171600	539162520	16690	16690	16690	16690	0
196	20240329	171500	539162520	16690	16690	16690	16690	0
197	20240329	171400	539162520	16690	16690	16690	16690	0
198	20240329	171300	539162520	16690	16690	16690	16690	0
199	20240329	171200	539162520	16690	16690	16690	16690	0
200	20240329	171100	539162520	16690	16690	16690	16690	0
201	20240329	171000	539162520	16690	16690	16690	16690	0
202	20240329	170900	539162520	16690	16690	16690	16690	0
203	20240329	170800	539162520	16690	16690	16690	16690	0
204	20240329	170700	539162520	16690	16690	16690	16690	0
205	20240329	170600	539162520	16690	16690	16690	16690	0
206	20240329	170500	539162520	16690	16690	16690	16690	0
207	20240329	170400	539162520	16690	16690	16690	16690	0
208	20240329	170300	539162520	16690	16690	16690	16690	0
209	20240329	170200	539162520	16690	16690	16690	16690	0
210	20240329	170100	539162520	16690	16690	16690	16690	0
211	20240329	170000	539162520	16690	16690	16690	16690	0
212	20240329	165900	539162520	16690	16690	16690	16690	1847
213	20240329	165800	539162520	16690	16690	16690	16690	0
214	20240329	165700	539162520	16690	16690	16690	16690	0
215	20240329	165600	539162520	16690	16690	16690	16690	0
216	20240329	165500	539162520	16690	16690	16690	16690	0
217	20240329	165400	539162520	16690	16690	16690	16690	0
218	20240329	165300	539162520	16690	16690	16690	16690	0
219	20240329	165200	539162520	16690	16690	16690	16690	0
220	20240329	165100	539162520	16690	16690	16690	16690	0
221	20240329	165000	539162520	16690	16690	16690	16690	0
222	20240329	164900	539162520	16690	16690	16690	16690	0
223	20240329	164800	539162520	16690	16690	16690	16690	0
224	20240329	164700	539162520	16690	16690	16690	16690	0
225	20240329	164600	539162520	16690	16690	16690	16690	0
226	20240329	164500	539162520	16690	16690	16690	16690	0
227	20240329	164400	539162520	16690	16690	16690	16690	0
228	20240329	164300	539162520	16690	16690	16690	16690	0
229	20240329	164200	539162520	16690	16690	16690	16690	0
230	20240329	164100	539162520	16690	16690	16690	16690	0
231	20240329	164000	539162520	16690	16690	16690	16690	0
232	20240329	163900	539162520	16690	16690	16690	16690	0
233	20240329	163800	539162520	16690	16690	16690	16690	0
234	20240329	163700	539162520	16690	16690	16690	16690	0
235	20240329	163600	539162520	16690	16690	16690	16690	0
236	20240329	163500	539162520	16690	16690	16690	16690	0
237	20240329	163400	539162520	16690	16690	16690	16690	0
238	20240329	163300	539162520	16690	16690	16690	16690	0
239	20240329	163200	539162520	16690	16690	16690	16690	0
240	20240329	163100	539162520	16690	16690	16690	16690	0
241	20240329	163000	539162520	16690	16690	16690	16690	0
242	20240329	162900	539162520	16690	16690	16690	16690	1847
243	20240329	162800	539162520	16690	16690	16690	16690	0
244	20240329	162700	539162520	16690	16690	16690	16690	0
245	20240329	162600	539162520	16690	16690	16690	16690	0
246	20240329	162500	539162520	16690	16690	16690	16690	0
247	20240329	162400	539162520	16690	16690	16690	16690	0
248	20240329	162300	539162520	16690	16690	16690	16690	0
249	20240329	162200	539162520	16690	16690	16690	16690	0
250	20240329	162100	539162520	16690	16690	16690	16690	0
251	20240329	162000	539162520	16690	16690	16690	16690	0
252	20240329	161900	539162520	16690	16690	16690	16690	0
253	20240329	161800	539162520	16690	16690	16690	16690	0
254	20240329	161700	539162520	16690	16690	16690	16690	0
255	20240329	161600	539162520	16690	16690	16690	16690	0
256	20240329	161500	539162520	16690	16690	16690	16690	0
257	20240329	161400	539162520	16690	16690	16690	16690	0
258	20240329	161300	539162520	16690	16690	16690	16690	0
259	20240329	161200	539162520	16690	16690	16690	16690	0
260	20240329	161100	539162520	16690	16690	16690	16690	0
261	20240329	161000	539162520	16690	16690	16690	16690	0
262	20240329	160900	539162520	16690	16690	16690	16690	0
263	20240329	160800	539162520	16690	16690	16690	16690	0
264	20240329	160700	539162520	16690	16690	16690	16690	0
265	20240329	160600	539162520	16690	16690	16690	16690	0
266	20240329	160500	539162520	16690	16690	16690	16690	0
267	20240329	160400	539162520	16690	16690	16690	16690	0
268	20240329	160300	539162520	16690	16690	16690	16690	0
269	20240329	160200	539162520	16690	16690	16690	16690	0
270	20240329	160100	539162520	16690	16690	16690	16690	0
271	20240329	160000	539162520	16690	16690	16690	16690	0
272	20240329	155900	539162520	16690	16690	16690	16690	1847
273	20240329	155800	539162520	16690	16690	16690	16690	0
274	20240329	155700	539162520	16690	16690	16690	16690	0
275	20240329	155600	539162520	16690	16690	16690	16690	0
276	20240329	155500	539162520	16690	16690	16690	16690	0
277	20240329	155400	539162520	16690	16690	16690	16690	0
278	20240329	155300	539162520	16690	16690	16690	16690	0
279	20240329	155200	539162520	16690	16690	16690	16690	0
280	20240329	155100	539162520	16690	16690	16690	16690	0
281	20240329	155000	539162520	16690	16690	16690	16690	0
282	20240329	154900	539162520	16690	16690	16690	16690	0
283	20240329	154800	539162520	16690	16690	16690	16690	0
284	20240329	154700	539162520	16690	16690	16690	16690	0
285	20240329	154600	539162520	16690	16690	16690	16690	0
286	20240329	154500	539162520	16690	16690	16690	16690	0
287	20240329	154400	539162520	16690	16690	16690	16690	0
288	20240329	154300	539162520	16690	16690	16690	16690	0
289	20240329	154200	539162520	16690	16690	16690	16690	0
290	20240329	154100	539162520	16690	16690	16690	16690	0
291	20240329	154000	539162520	16690	16690	16690	16690	0
292	20240329	153900	539162520	16690	16690	16690	16690	0
293	20240329	153800	539162520	16690	16690	16690	16690	0
294	20240329	153700	539162520	16690	16690	16690	16690	0
295	20240329	153600	539162520	16690	16690	16690	16690	0
296	20240329	153500	539162520	16690	16690	16690	16690	0
297	20240329	153400	539162520	16690	16690	16690	16690	0
298	20240329	153300	539162520	16690	16690	16690	16690	0
299	20240329	153200	539162520	16690	16690	16690	16690	0
300	20240329	153100	539162520	16690	16690	16690	16690	0
301	20240329	153000	539162520	16690	16690	16690	16690	1847
302	20240329	152900	508336090	16790	16790	16790	16790	0
303	20240329	152800	508336090	16790	16790	16790	16790	0
304	20240329	152700	508336090	16790	16790	16790	16790	0
305	20240329	152600	508336090	16790	16790	16790	16790	0
306	20240329	152500	508336090	16790	16790	16790	16790	0
307	20240329	152400	508336090	16790	16790	16790	16790	0
308	20240329	152300	508336090	16790	16790	16790	16790	0
309	20240329	152200	508336090	16790	16790	16790	16790	0
310	20240329	152100	508336090	16790	16790	16790	16790	0
311	20240329	152000	508336090	16790	16790	16790	16790	0
312	20240329	151900	508336090	16790	16790	16790	16790	1
313	20240329	151800	508319300	16720	16720	16720	16720	2
314	20240329	151700	508285860	16710	16740	16740	16700	331
315	20240329	151600	502752450	16740	16750	16750	16740	21
316	20240329	151500	502400900	16750	16750	16750	16750	1
317	20240329	151400	502384150	16750	16780	16780	16750	53
318	20240329	151300	501495080	16780	16780	16780	16780	0
319	20240329	151200	501495080	16780	16780	16780	16780	10
320	20240329	151100	501327280	16790	16790	16790	16790	0
321	20240329	151000	501327280	16790	16710	16790	16700	66
322	20240329	150900	500223600	16700	16750	16750	16700	100
323	20240329	150800	498552110	16800	16800	16800	16800	0
324	20240329	150700	498552110	16800	16800	16800	16800	0
325	20240329	150600	498552110	16800	16790	16800	16790	11
326	20240329	150500	498367400	16790	16760	16790	16760	2
327	20240329	150400	498333850	16790	16770	16790	16770	2
328	20240329	150300	498300290	16790	16790	16790	16790	21
329	20240329	150200	497947700	16790	16790	16790	16790	39
330	20240329	150100	497292890	16790	16710	16790	16700	4
331	20240329	150000	497225980	16800	16800	16800	16800	2
332	20240329	145900	497192380	16800	16800	16800	16800	0
333	20240329	145800	497192380	16800	16800	16800	16800	16
334	20240329	145700	496923580	16800	16700	16800	16700	40
335	20240329	145600	496251680	16780	16780	16780	16780	0
336	20240329	145500	496251680	16780	16740	16780	16740	210
337	20240329	145400	492732720	16730	16700	16730	16700	77
338	20240329	145300	491446090	16730	16730	16730	16730	11
339	20240329	145200	491262060	16730	16730	16730	16730	0
340	20240329	145100	491262060	16730	16730	16730	16730	30
341	20240329	145000	490760160	16730	16730	16730	16730	0
342	20240329	144900	490760160	16730	16730	16730	16730	0
343	20240329	144800	490760160	16730	16730	16730	16730	0
344	20240329	144700	490760160	16730	16730	16730	16730	0
345	20240329	144600	490760160	16730	16690	16730	16690	2
346	20240329	144500	490726740	16690	16690	16690	16690	15
347	20240329	144400	490476390	16700	16700	16740	16700	113
348	20240329	144300	488585290	16730	16730	16730	16730	96
349	20240329	144200	486979210	16730	16730	16730	16730	32
350	20240329	144100	486443850	16730	16730	16730	16730	0
351	20240329	144000	486443850	16730	16700	16730	16700	172
352	20240329	143900	483570790	16740	16710	16740	16700	286
353	20240329	143800	478791580	16710	16710	16710	16710	12
354	20240329	143700	478591060	16680	16670	16750	16670	102
355	20240329	143600	476890130	16780	16710	16780	16640	602
356	20240329	143500	466865720	16790	16790	16790	16790	0
357	20240329	143400	466865720	16790	16790	16790	16790	1
358	20240329	143300	466848930	16690	16730	16730	16640	1034
359	20240329	143200	449579330	16720	16730	16730	16720	30
360	20240329	143100	449077530	16730	16730	16730	16730	68
361	20240329	143000	447939890	16730	16750	16750	16730	124
362	20240329	142900	445865350	16730	16760	16760	16730	26
363	20240329	142800	445430290	16740	16750	16750	16740	63
364	20240329	142700	444375070	16730	16760	16760	16730	72
365	20240329	142600	443169510	16760	16810	16810	16760	211
366	20240329	142500	439630940	16800	16800	16800	16800	9
367	20240329	142400	439479740	16810	16810	16810	16810	0
368	20240329	142300	439479740	16810	16820	16820	16810	11
369	20240329	142200	439294810	16820	16820	16820	16820	1
370	20240329	142100	439277990	16820	16820	16820	16820	0
371	20240329	142000	439277990	16820	16800	16820	16800	100
372	20240329	141900	437597770	16780	16770	16780	16770	108
373	20240329	141800	435786080	16770	16820	16820	16770	1126
374	20240329	141700	416870040	16850	16810	16850	16810	205
375	20240329	141600	413419910	16810	16820	16820	16810	63
376	20240329	141500	412360610	16830	16830	16830	16830	0
377	20240329	141400	412360610	16830	16870	16870	16830	1413
378	20240329	141300	388564420	16860	16860	16860	16860	0
379	20240329	141200	388564420	16860	16860	16860	16860	0
380	20240329	141100	388564420	16860	16860	16860	16860	0
381	20240329	141000	388564420	16860	16860	16860	16860	136
382	20240329	140900	386271460	16880	16890	16890	16880	26
383	20240329	140800	385832480	16890	16880	16890	16880	13
384	20240329	140700	385612940	16880	16880	16880	16880	0
385	20240329	140600	385612940	16880	16880	16880	16880	12
386	20240329	140500	385410380	16880	16880	16880	16880	0
387	20240329	140400	385410380	16880	16880	16880	16880	10
388	20240329	140300	385241580	16890	16890	16890	16890	0
389	20240329	140200	385241580	16890	16890	16890	16890	0
390	20240329	140100	385241580	16890	16890	16890	16890	0
391	20240329	140000	385241580	16890	16890	16890	16890	0
392	20240329	135900	385241580	16890	16890	16890	16890	0
393	20240329	135800	385241580	16890	16890	16890	16890	0
394	20240329	135700	385241580	16890	16890	16890	16890	0
395	20240329	135600	385241580	16890	16890	16890	16890	0
396	20240329	135500	385241580	16890	16890	16890	16890	0
397	20240329	135400	385241580	16890	16890	16890	16890	0
398	20240329	135300	385241580	16890	16850	16890	16830	102
399	20240329	135200	383519840	16840	16840	16840	16840	10
400	20240329	135100	383351440	16850	16850	16850	16850	1
401	20240329	135000	383334590	16850	16850	16850	16850	0
402	20240329	134900	383334590	16850	16850	16850	16850	3
403	20240329	134800	383284040	16850	16850	16850	16850	50
404	20240329	134700	382441540	16830	16840	16840	16830	146
405	20240329	134600	379984330	16840	16860	16860	16840	440
406	20240329	134500	372571950	16860	16860	16860	16860	10
407	20240329	134400	372403350	16890	16890	16890	16890	0
408	20240329	134300	372403350	16890	16890	16890	16890	20
409	20240329	134200	372065550	16890	16890	16890	16890	20
410	20240329	134100	371727750	16850	16850	16850	16850	501
411	20240329	134000	363285900	16850	16850	16850	16850	0
412	20240329	133900	363285900	16850	16850	16850	16850	4
413	20240329	133800	363218500	16850	16850	16850	16850	0
414	20240329	133700	363218500	16850	16850	16850	16850	30
415	20240329	133600	362713000	16850	16850	16850	16850	0
416	20240329	133500	362713000	16850	16860	16860	16850	353
417	20240329	133400	356764840	16890	16880	16890	16880	19
418	20240329	133300	356443990	16850	16850	16850	16850	0
419	20240329	133200	356443990	16850	16850	16850	16850	0
420	20240329	133100	356443990	16850	16850	16850	16850	0
421	20240329	133000	356443990	16850	16850	16850	16850	22
422	20240329	132900	356073290	16840	16840	16840	16840	0
423	20240329	132800	356073290	16840	16830	16840	16830	20
424	20240329	132700	355736640	16830	16840	16840	16830	145
425	20240329	132600	353295240	16830	16830	16830	16830	72
426	20240329	132500	352083480	16830	16870	16870	16830	100
427	20240329	132400	350397560	16910	16910	16910	16910	0
428	20240329	132300	350397560	16910	16870	16910	16870	499
429	20240329	132200	341961430	16860	16860	16860	16860	0
430	20240329	132100	341961430	16860	16820	16860	16810	546
431	20240329	132000	332779230	16820	16840	16840	16820	60
432	20240329	131900	331769370	16920	16900	16920	16900	359
433	20240329	131800	325702250	16840	16890	16890	16810	2249
434	20240329	131700	287831220	16900	16910	16910	16900	202
435	20240329	131600	284416720	16900	16900	16900	16900	0
436	20240329	131500	284416720	16900	16900	16900	16900	200
437	20240329	131400	281036720	16900	16900	16900	16900	34
438	20240329	131300	280462120	16900	16900	16900	16900	1
439	20240329	131200	280445220	16900	16940	16940	16900	712
440	20240329	131100	268408180	16960	16950	16960	16950	2
441	20240329	131000	268374270	16960	16960	16960	16960	0
442	20240329	130900	268374270	16960	16960	16960	16960	1
443	20240329	130800	268357310	16950	16960	16960	16950	6
444	20240329	130700	268255580	16970	16970	16970	16970	0
445	20240329	130600	268255580	16970	16970	16970	16970	0
446	20240329	130500	268255580	16970	16970	16970	16970	0
447	20240329	130400	268255580	16970	16970	16970	16970	3
448	20240329	130300	268204670	16970	16970	16970	16970	0
449	20240329	130200	268204670	16970	16970	16970	16970	0
450	20240329	130100	268204670	16970	16970	16970	16970	8
451	20240329	130000	268068910	16970	16970	16970	16970	1
452	20240329	125900	268051940	16930	16930	16930	16930	50
453	20240329	125800	267205440	16920	16920	16920	16920	0
454	20240329	125700	267205440	16920	16920	16920	16920	0
455	20240329	125600	267205440	16920	16920	16920	16920	0
456	20240329	125500	267205440	16920	16920	16920	16920	0
457	20240329	125400	267205440	16920	16920	16920	16920	0
458	20240329	125300	267205440	16920	16920	16920	16920	10
459	20240329	125200	267036240	16910	16910	16910	16910	0
460	20240329	125100	267036240	16910	16910	16910	16910	0
461	20240329	125000	267036240	16910	16930	16930	16910	1351
462	20240329	124900	244176120	16980	16980	16980	16980	0
463	20240329	124800	244176120	16980	16980	16980	16980	150
464	20240329	124700	241629120	16940	16940	16940	16940	0
465	20240329	124600	241629120	16940	16950	16950	16940	592
466	20240329	124500	231600000	16980	16980	16980	16980	0
467	20240329	124400	231600000	16980	16980	16980	16980	0
468	20240329	124300	231600000	16980	16980	16980	16980	0
469	20240329	124200	231600000	16980	16980	16980	16980	2
470	20240329	124100	231566040	16950	16950	16950	16950	0
471	20240329	124000	231566040	16950	16950	16950	16950	190
472	20240329	123900	228345540	16950	16960	16960	16950	515
473	20240329	123800	219613280	16970	16990	16990	16970	376
474	20240329	123700	213232130	16980	16980	16980	16980	0
475	20240329	123600	213232130	16980	16980	16980	16980	0
476	20240329	123500	213232130	16980	16980	16980	16980	0
477	20240329	123400	213232130	16980	16980	16980	16980	0
478	20240329	123300	213232130	16980	16980	16980	16980	0
479	20240329	123200	213232130	16980	16980	16980	16980	0
480	20240329	123100	213232130	16980	16980	16980	16980	220
481	20240329	123000	209496530	16980	16980	16980	16980	0
482	20240329	122900	209496530	16980	16980	16980	16980	0
483	20240329	122800	209496530	16980	16980	16980	16980	20
484	20240329	122700	209156930	16980	16980	16980	16980	81
485	20240329	122600	207781550	16980	16980	16980	16980	230
486	20240329	122500	203876150	16980	16980	16980	16980	0
487	20240329	122400	203876150	16980	16980	16980	16980	6
488	20240329	122300	203774270	16990	16990	16990	16990	10
489	20240329	122200	203604370	16990	16990	16990	16990	0
490	20240329	122100	203604370	16990	16990	16990	16990	0
491	20240329	122000	203604370	16990	16990	16990	16990	25
492	20240329	121900	203179620	16990	16990	16990	16990	76
493	20240329	121800	201888380	16990	16980	16990	16980	67
494	20240329	121700	200750660	16960	16960	16960	16960	4
495	20240329	121600	200682820	16960	16960	16960	16960	0
496	20240329	121500	200682820	16960	16970	16970	16950	495
497	20240329	121400	192290150	16970	17000	17000	16970	1836
498	20240329	121300	161121240	17000	17010	17010	17000	26
499	20240329	121200	160679140	17000	17010	17010	17000	20
500	20240329	121100	160339040	16990	16990	16990	16990	0
501	20240329	121000	160339040	16990	16990	16990	16990	0
502	20240329	120900	160339040	16990	16990	16990	16990	0
503	20240329	120800	160339040	16990	16990	16990	16990	0
504	20240329	120700	160339040	16990	16990	16990	16990	0
505	20240329	120600	160339040	16990	17000	17000	16990	213
506	20240329	120500	156719160	17000	17000	17000	17000	1
507	20240329	120400	156702160	17020	17020	17020	17020	0
508	20240329	120300	156702160	17020	17020	17020	17020	0
509	20240329	120200	156702160	17020	17020	17020	17020	1
510	20240329	120100	156685140	17020	17020	17020	17020	0
511	20240329	120000	156685140	17020	17020	17020	17020	0
512	20240329	115900	156685140	17020	17020	17020	17020	0
513	20240329	115800	156685140	17020	17020	17020	17020	0
514	20240329	115700	156685140	17020	17000	17020	17000	91
515	20240329	115600	155136390	17010	17010	17010	17010	2
516	20240329	115500	155102370	17010	17010	17010	17010	3
517	20240329	115400	155051340	17010	17010	17010	17010	0
518	20240329	115300	155051340	17010	17010	17010	17010	9
519	20240329	115200	154898250	17010	17010	17010	17010	0
520	20240329	115100	154898250	17010	17010	17010	17010	1
521	20240329	115000	154881240	17010	17010	17010	17010	0
522	20240329	114900	154881240	17010	17010	17010	17010	0
523	20240329	114800	154881240	17010	17020	17020	17010	141
524	20240329	114700	152481510	17030	17030	17030	17030	0
525	20240329	114600	152481510	17030	17030	17030	17030	110
526	20240329	114500	150608210	17050	17050	17050	17050	0
527	20240329	114400	150608210	17050	17050	17050	17050	0
528	20240329	114300	150608210	17050	17050	17050	17050	0
529	20240329	114200	150608210	17050	17050	17050	17050	1
530	20240329	114100	150591160	17040	17040	17040	17040	4
531	20240329	114000	150523000	17050	17050	17050	17050	48
532	20240329	113900	149704600	17060	17060	17060	17060	0
533	20240329	113800	149704600	17060	17060	17060	17060	0
534	20240329	113700	149704600	17060	17060	17060	17060	0
535	20240329	113600	149704600	17060	17060	17060	17060	0
536	20240329	113500	149704600	17060	17060	17060	17060	332
537	20240329	113400	144040680	17080	17080	17080	17080	0
538	20240329	113300	144040680	17080	17080	17080	17080	0
539	20240329	113200	144040680	17080	17080	17080	17080	0
540	20240329	113100	144040680	17080	17080	17080	17080	359
541	20240329	113000	137908960	17080	17080	17080	17080	0
542	20240329	112900	137908960	17080	17080	17080	17080	3
543	20240329	112800	137857720	17090	17090	17090	17090	9
544	20240329	112700	137703910	17090	17090	17090	17090	0
545	20240329	112600	137703910	17090	17090	17090	17090	0
546	20240329	112500	137703910	17090	17090	17090	17090	0
547	20240329	112400	137703910	17090	17090	17090	17090	0
548	20240329	112300	137703910	17090	17090	17090	17090	0
549	20240329	112200	137703910	17090	17090	17090	17090	0
550	20240329	112100	137703910	17090	17090	17090	17090	160
551	20240329	112000	134969510	17090	17090	17090	17090	0
552	20240329	111900	134969510	17090	17090	17090	17090	0
553	20240329	111800	134969510	17090	17090	17090	17090	0
554	20240329	111700	134969510	17090	17090	17090	17090	0
555	20240329	111600	134969510	17090	17090	17090	17090	0
556	20240329	111500	134969510	17090	17090	17090	17090	51
557	20240329	111400	134097920	17070	17070	17070	17070	0
558	20240329	111300	134097920	17070	17110	17110	17070	372
559	20240329	111200	127740290	17140	17140	17140	17140	0
560	20240329	111100	127740290	17140	17140	17140	17140	0
561	20240329	111000	127740290	17140	17140	17140	17140	0
562	20240329	110900	127740290	17140	17140	17140	17140	10
563	20240329	110800	127568890	17150	17150	17150	17150	1
564	20240329	110700	127551740	17150	17150	17150	17150	1
565	20240329	110600	127534590	17100	17100	17100	17100	0
566	20240329	110500	127534590	17100	17100	17100	17100	0
567	20240329	110400	127534590	17100	17100	17100	17100	0
568	20240329	110300	127534590	17100	17100	17100	17100	147
569	20240329	110200	125020890	17100	17100	17100	17100	0
570	20240329	110100	125020890	17100	17100	17100	17100	0
571	20240329	110000	125020890	17100	17120	17120	17100	225
572	20240329	105900	121168930	17130	17140	17140	17130	353
573	20240329	105800	115121940	17150	17150	17150	17150	0
574	20240329	105700	115121940	17150	17150	17150	17150	0
575	20240329	105600	115121940	17150	17150	17150	17150	1
576	20240329	105500	115104790	17150	17150	17150	17150	0
577	20240329	105400	115104790	17150	17150	17150	17150	2
578	20240329	105300	115070490	17150	17150	17150	17150	0
579	20240329	105200	115070490	17150	17150	17150	17150	0
580	20240329	105100	115070490	17150	17150	17150	17150	0
581	20240329	105000	115070490	17150	17150	17150	17150	0
582	20240329	104900	115070490	17150	17150	17150	17150	0
583	20240329	104800	115070490	17150	17150	17150	17150	0
584	20240329	104700	115070490	17150	17150	17150	17150	331
585	20240329	104600	109393840	17150	17150	17150	17150	64
586	20240329	104500	108296240	17130	17130	17130	17130	0
587	20240329	104400	108296240	17130	17130	17130	17130	10
588	20240329	104300	108124940	17130	17130	17130	17130	0
589	20240329	104200	108124940	17130	17130	17130	17130	0
590	20240329	104100	108124940	17130	17130	17130	17130	30
591	20240329	104000	107611040	17130	17130	17130	17130	0
592	20240329	103900	107611040	17130	17130	17130	17130	9
593	20240329	103800	107456870	17110	17120	17120	17100	453
594	20240329	103700	99707540	17120	17120	17120	17120	0
595	20240329	103600	99707540	17120	17120	17120	17120	30
596	20240329	103500	99193940	17120	17120	17120	17120	10
597	20240329	103400	99022740	17120	17120	17120	17120	50
598	20240329	103300	98166740	17170	17170	17170	17170	1
599	20240329	103200	98149570	17100	17100	17100	17100	0
600	20240329	103100	98149570	17100	17100	17100	17100	0
601	20240329	103000	98149570	17100	17110	17110	17100	80
602	20240329	102900	96781560	17110	17110	17110	17110	0
603	20240329	102800	96781560	17110	17110	17110	17110	122
604	20240329	102700	94694140	17100	17100	17100	17100	0
605	20240329	102600	94694140	17100	17100	17100	17100	40
606	20240329	102500	94010140	17180	17140	17190	17140	41
607	20240329	102400	93306320	17100	17100	17100	17100	0
608	20240329	102300	93306320	17100	17100	17100	17100	0
609	20240329	102200	93306320	17100	17040	17100	17040	121
610	20240329	102100	91243220	17030	17030	17030	17030	0
611	20240329	102000	91243220	17030	17030	17030	17030	0
612	20240329	101900	91243220	17030	17030	17030	17030	0
613	20240329	101800	91243220	17030	17030	17030	17030	0
614	20240329	101700	91243220	17030	17030	17030	17030	0
615	20240329	101600	91243220	17030	17030	17030	17030	1983
616	20240329	101500	57472730	17030	17030	17030	17030	11
617	20240329	101400	57285400	17030	17020	17030	17020	38
618	20240329	101300	56638630	17030	17030	17030	17030	0
619	20240329	101200	56638630	17030	17030	17030	17030	5
620	20240329	101100	56553480	17040	17020	17040	17020	301
621	20240329	101000	51427690	17010	17010	17010	17010	10
622	20240329	100900	51257590	17000	17020	17020	17000	7
623	20240329	100800	51138550	17020	17020	17020	17020	0
624	20240329	100700	51138550	17020	17020	17020	17020	6
625	20240329	100600	51036430	17020	17020	17020	17020	0
626	20240329	100500	51036430	17020	17020	17020	17020	50
627	20240329	100400	50185430	17030	17030	17030	17030	0
628	20240329	100300	50185430	17030	17030	17030	17030	0
629	20240329	100200	50185430	17030	17030	17030	17030	0
630	20240329	100100	50185430	17030	17020	17030	17020	50
631	20240329	100000	49334410	16970	16970	16970	16970	0
632	20240329	095900	49334410	16970	16970	16970	16970	0
633	20240329	095800	49334410	16970	16980	16980	16970	12
634	20240329	095700	49130760	16970	16970	16970	16970	0
635	20240329	095600	49130760	16970	17000	17000	16970	43
636	20240329	095500	48400840	17020	17020	17020	17020	0
637	20240329	095400	48400840	17020	17020	17020	17020	0
638	20240329	095300	48400840	17020	17020	17020	17020	2
639	20240329	095200	48366800	16970	16970	16970	16970	0
640	20240329	095100	48366800	16970	16970	16970	16970	150
641	20240329	095000	45821300	16970	17010	17010	16970	288
642	20240329	094900	40930460	17020	17020	17020	17020	1
643	20240329	094800	40913440	17030	17030	17030	17030	1
644	20240329	094700	40896410	17030	17030	17030	17030	5
645	20240329	094600	40811260	17030	17030	17030	17030	0
646	20240329	094500	40811260	17030	17030	17030	17030	2
647	20240329	094400	40777200	17030	17030	17030	17030	0
648	20240329	094300	40777200	17030	17030	17030	17030	0
649	20240329	094200	40777200	17030	17030	17030	17030	0
650	20240329	094100	40777200	17030	17030	17030	17030	0
651	20240329	094000	40777200	17030	17030	17030	17030	0
652	20240329	093900	40777200	17030	17030	17030	17030	44
653	20240329	093800	40027880	17030	17030	17030	17030	33
654	20240329	093700	39465890	16980	16980	16980	16980	22
655	20240329	093600	39092330	16980	16980	16980	16980	20
656	20240329	093500	38752730	16980	16980	16980	16980	0
657	20240329	093400	38752730	16980	16980	16980	16980	0
658	20240329	093300	38752730	16980	16980	16980	16980	0
659	20240329	093200	38752730	16980	16980	16980	16980	144
660	20240329	093100	36307610	16980	16980	16980	16980	25
661	20240329	093000	35883110	16980	16980	16980	16980	25
662	20240329	092900	35458610	16970	16970	16970	16970	0
663	20240329	092800	35458610	16970	16970	16970	16970	0
664	20240329	092700	35458610	16970	16970	16970	16970	0
665	20240329	092600	35458610	16970	16980	16980	16970	10
666	20240329	092500	35288830	16970	16980	16980	16970	310
667	20240329	092400	30026780	16990	16990	16990	16990	1
668	20240329	092300	30009790	16970	16970	16970	16970	0
669	20240329	092200	30009790	16970	16970	16970	16970	18
670	20240329	092100	29704330	16970	16970	16970	16970	3
671	20240329	092000	29653420	16970	16980	16980	16970	139
672	20240329	091900	27294160	17040	17040	17040	17040	1
673	20240329	091800	27277120	16970	16970	16970	16970	0
674	20240329	091700	27277120	16970	16970	16970	16970	3
675	20240329	091600	27226210	16970	16970	16970	16970	0
676	20240329	091500	27226210	16970	16970	16970	16970	150
677	20240329	091400	24680710	16970	16970	16970	16970	1
678	20240329	091300	24663740	16950	16950	16950	16950	1
679	20240329	091200	24646790	16950	16980	16980	16950	381
680	20240329	091100	18186770	16990	16990	16990	16990	10
681	20240329	091000	18016870	16990	16990	16990	16990	3
682	20240329	090900	17965900	17060	17060	17060	17060	0
683	20240329	090800	17965900	17060	17060	17060	17060	0
684	20240329	090700	17965900	17060	17060	17060	17060	2
685	20240329	090600	17931780	17060	17050	17060	17050	62
686	20240329	090500	16874480	17050	17050	17050	17050	1
687	20240329	090400	16857430	16980	16980	16980	16980	189
688	20240329	090300	13648210	16980	16970	16980	16970	6
689	20240329	090200	13546340	16970	16970	16970	16970	16
690	20240329	090100	13274820	16960	16980	16980	16960	200
691	20240329	090000	9882120	16960	16950	17070	16950	583