KissMeData/069410/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	193300	394971400	5080	5080	5080	5080	2314
3	20240329	193200	394971400	5080	5080	5080	5080	0
4	20240329	193100	394971400	5080	5080	5080	5080	0
5	20240329	193000	394971400	5080	5080	5080	5080	0
6	20240329	192900	394971400	5080	5080	5080	5080	0
7	20240329	192800	394971400	5080	5080	5080	5080	0
8	20240329	192700	394971400	5080	5080	5080	5080	0
9	20240329	192600	394971400	5080	5080	5080	5080	0
10	20240329	192500	394971400	5080	5080	5080	5080	0
11	20240329	192400	394971400	5080	5080	5080	5080	0
12	20240329	192300	394971400	5080	5080	5080	5080	0
13	20240329	192200	394971400	5080	5080	5080	5080	0
14	20240329	192100	394971400	5080	5080	5080	5080	0
15	20240329	192000	394971400	5080	5080	5080	5080	0
16	20240329	191900	394971400	5080	5080	5080	5080	0
17	20240329	191800	394971400	5080	5080	5080	5080	0
18	20240329	191700	394971400	5080	5080	5080	5080	0
19	20240329	191600	394971400	5080	5080	5080	5080	0
20	20240329	191500	394971400	5080	5080	5080	5080	0
21	20240329	191400	394971400	5080	5080	5080	5080	0
22	20240329	191300	394971400	5080	5080	5080	5080	0
23	20240329	191200	394971400	5080	5080	5080	5080	0
24	20240329	191100	394971400	5080	5080	5080	5080	0
25	20240329	191000	394971400	5080	5080	5080	5080	0
26	20240329	190900	394971400	5080	5080	5080	5080	0
27	20240329	190800	394971400	5080	5080	5080	5080	0
28	20240329	190700	394971400	5080	5080	5080	5080	0
29	20240329	190600	394971400	5080	5080	5080	5080	0
30	20240329	190500	394971400	5080	5080	5080	5080	0
31	20240329	190400	394971400	5080	5080	5080	5080	0
32	20240329	190300	394971400	5080	5080	5080	5080	2314
33	20240329	190200	394971400	5080	5080	5080	5080	0
34	20240329	190100	394971400	5080	5080	5080	5080	0
35	20240329	190000	394971400	5080	5080	5080	5080	0
36	20240329	185900	394971400	5080	5080	5080	5080	0
37	20240329	185800	394971400	5080	5080	5080	5080	0
38	20240329	185700	394971400	5080	5080	5080	5080	0
39	20240329	185600	394971400	5080	5080	5080	5080	0
40	20240329	185500	394971400	5080	5080	5080	5080	0
41	20240329	185400	394971400	5080	5080	5080	5080	0
42	20240329	185300	394971400	5080	5080	5080	5080	0
43	20240329	185200	394971400	5080	5080	5080	5080	0
44	20240329	185100	394971400	5080	5080	5080	5080	0
45	20240329	185000	394971400	5080	5080	5080	5080	0
46	20240329	184900	394971400	5080	5080	5080	5080	0
47	20240329	184800	394971400	5080	5080	5080	5080	0
48	20240329	184700	394971400	5080	5080	5080	5080	0
49	20240329	184600	394971400	5080	5080	5080	5080	0
50	20240329	184500	394971400	5080	5080	5080	5080	0
51	20240329	184400	394971400	5080	5080	5080	5080	0
52	20240329	184300	394971400	5080	5080	5080	5080	0
53	20240329	184200	394971400	5080	5080	5080	5080	0
54	20240329	184100	394971400	5080	5080	5080	5080	0
55	20240329	184000	394971400	5080	5080	5080	5080	0
56	20240329	183900	394971400	5080	5080	5080	5080	0
57	20240329	183800	394971400	5080	5080	5080	5080	0
58	20240329	183700	394971400	5080	5080	5080	5080	0
59	20240329	183600	394971400	5080	5080	5080	5080	0
60	20240329	183500	394971400	5080	5080	5080	5080	0
61	20240329	183400	394971400	5080	5080	5080	5080	0
62	20240329	183300	394971400	5080	5080	5080	5080	2314
63	20240329	183200	394971400	5080	5080	5080	5080	0
64	20240329	183100	394971400	5080	5080	5080	5080	0
65	20240329	183000	394971400	5080	5080	5080	5080	0
66	20240329	182900	394971400	5080	5080	5080	5080	0
67	20240329	182800	394971400	5080	5080	5080	5080	0
68	20240329	182700	394971400	5080	5080	5080	5080	0
69	20240329	182600	394971400	5080	5080	5080	5080	0
70	20240329	182500	394971400	5080	5080	5080	5080	0
71	20240329	182400	394971400	5080	5080	5080	5080	0
72	20240329	182300	394971400	5080	5080	5080	5080	0
73	20240329	182200	394971400	5080	5080	5080	5080	0
74	20240329	182100	394971400	5080	5080	5080	5080	0
75	20240329	182000	394971400	5080	5080	5080	5080	0
76	20240329	181900	394971400	5080	5080	5080	5080	0
77	20240329	181800	394971400	5080	5080	5080	5080	0
78	20240329	181700	394971400	5080	5080	5080	5080	0
79	20240329	181600	394971400	5080	5080	5080	5080	0
80	20240329	181500	394971400	5080	5080	5080	5080	0
81	20240329	181400	394971400	5080	5080	5080	5080	0
82	20240329	181300	394971400	5080	5080	5080	5080	0
83	20240329	181200	394971400	5080	5080	5080	5080	0
84	20240329	181100	394971400	5080	5080	5080	5080	0
85	20240329	181000	394971400	5080	5080	5080	5080	0
86	20240329	180900	394971400	5080	5080	5080	5080	0
87	20240329	180800	394971400	5080	5080	5080	5080	0
88	20240329	180700	394971400	5080	5080	5080	5080	0
89	20240329	180600	394971400	5080	5080	5080	5080	0
90	20240329	180500	394971400	5080	5080	5080	5080	0
91	20240329	180400	394971400	5080	5080	5080	5080	0
92	20240329	180300	394971400	5080	5080	5080	5080	2314
93	20240329	180200	394971400	5080	5080	5080	5080	0
94	20240329	180100	394971400	5080	5080	5080	5080	0
95	20240329	180000	394971400	5080	5080	5080	5080	0
96	20240329	175900	394971400	5080	5080	5080	5080	0
97	20240329	175800	394971400	5080	5080	5080	5080	0
98	20240329	175700	394971400	5080	5080	5080	5080	0
99	20240329	175600	394971400	5080	5080	5080	5080	0
100	20240329	175500	394971400	5080	5080	5080	5080	0
101	20240329	175400	394971400	5080	5080	5080	5080	0
102	20240329	175300	394971400	5080	5080	5080	5080	0
103	20240329	175200	394971400	5080	5080	5080	5080	0
104	20240329	175100	394971400	5080	5080	5080	5080	0
105	20240329	175000	394971400	5080	5080	5080	5080	0
106	20240329	174900	394971400	5080	5080	5080	5080	0
107	20240329	174800	394971400	5080	5080	5080	5080	0
108	20240329	174700	394971400	5080	5080	5080	5080	0
109	20240329	174600	394971400	5080	5080	5080	5080	0
110	20240329	174500	394971400	5080	5080	5080	5080	0
111	20240329	174400	394971400	5080	5080	5080	5080	0
112	20240329	174300	394971400	5080	5080	5080	5080	0
113	20240329	174200	394971400	5080	5080	5080	5080	0
114	20240329	174100	394971400	5080	5080	5080	5080	0
115	20240329	174000	394971400	5080	5080	5080	5080	0
116	20240329	173900	394971400	5080	5080	5080	5080	0
117	20240329	173800	394971400	5080	5080	5080	5080	0
118	20240329	173700	394971400	5080	5080	5080	5080	0
119	20240329	173600	394971400	5080	5080	5080	5080	0
120	20240329	173500	394971400	5080	5080	5080	5080	0
121	20240329	173400	394971400	5080	5080	5080	5080	0
122	20240329	173300	394971400	5080	5080	5080	5080	2314
123	20240329	173200	394971400	5080	5080	5080	5080	0
124	20240329	173100	394971400	5080	5080	5080	5080	0
125	20240329	173000	394971400	5080	5080	5080	5080	0
126	20240329	172900	394971400	5080	5080	5080	5080	0
127	20240329	172800	394971400	5080	5080	5080	5080	0
128	20240329	172700	394971400	5080	5080	5080	5080	0
129	20240329	172600	394971400	5080	5080	5080	5080	0
130	20240329	172500	394971400	5080	5080	5080	5080	0
131	20240329	172400	394971400	5080	5080	5080	5080	0
132	20240329	172300	394971400	5080	5080	5080	5080	0
133	20240329	172200	394971400	5080	5080	5080	5080	0
134	20240329	172100	394971400	5080	5080	5080	5080	0
135	20240329	172000	394971400	5080	5080	5080	5080	0
136	20240329	171900	394971400	5080	5080	5080	5080	0
137	20240329	171800	394971400	5080	5080	5080	5080	0
138	20240329	171700	394971400	5080	5080	5080	5080	0
139	20240329	171600	394971400	5080	5080	5080	5080	0
140	20240329	171500	394971400	5080	5080	5080	5080	0
141	20240329	171400	394971400	5080	5080	5080	5080	0
142	20240329	171300	394971400	5080	5080	5080	5080	0
143	20240329	171200	394971400	5080	5080	5080	5080	0
144	20240329	171100	394971400	5080	5080	5080	5080	0
145	20240329	171000	394971400	5080	5080	5080	5080	0
146	20240329	170900	394971400	5080	5080	5080	5080	0
147	20240329	170800	394971400	5080	5080	5080	5080	0
148	20240329	170700	394971400	5080	5080	5080	5080	0
149	20240329	170600	394971400	5080	5080	5080	5080	0
150	20240329	170500	394971400	5080	5080	5080	5080	0
151	20240329	170400	394971400	5080	5080	5080	5080	0
152	20240329	170300	394971400	5080	5080	5080	5080	2314
153	20240329	170200	394971400	5080	5080	5080	5080	0
154	20240329	170100	394971400	5080	5080	5080	5080	0
155	20240329	170000	394971400	5080	5080	5080	5080	0
156	20240329	165900	394971400	5080	5080	5080	5080	0
157	20240329	165800	394971400	5080	5080	5080	5080	0
158	20240329	165700	394971400	5080	5080	5080	5080	0
159	20240329	165600	394971400	5080	5080	5080	5080	0
160	20240329	165500	394971400	5080	5080	5080	5080	0
161	20240329	165400	394971400	5080	5080	5080	5080	0
162	20240329	165300	394971400	5080	5080	5080	5080	0
163	20240329	165200	394971400	5080	5080	5080	5080	0
164	20240329	165100	394971400	5080	5080	5080	5080	0
165	20240329	165000	394971400	5080	5080	5080	5080	0
166	20240329	164900	394971400	5080	5080	5080	5080	0
167	20240329	164800	394971400	5080	5080	5080	5080	0
168	20240329	164700	394971400	5080	5080	5080	5080	0
169	20240329	164600	394971400	5080	5080	5080	5080	0
170	20240329	164500	394971400	5080	5080	5080	5080	0
171	20240329	164400	394971400	5080	5080	5080	5080	0
172	20240329	164300	394971400	5080	5080	5080	5080	0
173	20240329	164200	394971400	5080	5080	5080	5080	0
174	20240329	164100	394971400	5080	5080	5080	5080	0
175	20240329	164000	394971400	5080	5080	5080	5080	0
176	20240329	163900	394971400	5080	5080	5080	5080	0
177	20240329	163800	394971400	5080	5080	5080	5080	0
178	20240329	163700	394971400	5080	5080	5080	5080	0
179	20240329	163600	394971400	5080	5080	5080	5080	0
180	20240329	163500	394971400	5080	5080	5080	5080	0
181	20240329	163400	394971400	5080	5080	5080	5080	0
182	20240329	163300	394971400	5080	5080	5080	5080	2314
183	20240329	163200	394971400	5080	5080	5080	5080	0
184	20240329	163100	394971400	5080	5080	5080	5080	0
185	20240329	163000	394971400	5080	5080	5080	5080	0
186	20240329	162900	394971400	5080	5080	5080	5080	0
187	20240329	162800	394971400	5080	5080	5080	5080	0
188	20240329	162700	394971400	5080	5080	5080	5080	0
189	20240329	162600	394971400	5080	5080	5080	5080	0
190	20240329	162500	394971400	5080	5080	5080	5080	0
191	20240329	162400	394971400	5080	5080	5080	5080	0
192	20240329	162300	394971400	5080	5080	5080	5080	0
193	20240329	162200	394971400	5080	5080	5080	5080	0
194	20240329	162100	394971400	5080	5080	5080	5080	0
195	20240329	162000	394971400	5080	5080	5080	5080	0
196	20240329	161900	394971400	5080	5080	5080	5080	0
197	20240329	161800	394971400	5080	5080	5080	5080	0
198	20240329	161700	394971400	5080	5080	5080	5080	0
199	20240329	161600	394971400	5080	5080	5080	5080	0
200	20240329	161500	394971400	5080	5080	5080	5080	0
201	20240329	161400	394971400	5080	5080	5080	5080	0
202	20240329	161300	394971400	5080	5080	5080	5080	0
203	20240329	161200	394971400	5080	5080	5080	5080	0
204	20240329	161100	394971400	5080	5080	5080	5080	0
205	20240329	161000	394971400	5080	5080	5080	5080	0
206	20240329	160900	394971400	5080	5080	5080	5080	0
207	20240329	160800	394971400	5080	5080	5080	5080	0
208	20240329	160700	394971400	5080	5080	5080	5080	0
209	20240329	160600	394971400	5080	5080	5080	5080	0
210	20240329	160500	394971400	5080	5080	5080	5080	0
211	20240329	160400	394971400	5080	5080	5080	5080	0
212	20240329	160300	394971400	5080	5080	5080	5080	2314
213	20240329	160200	394971400	5080	5080	5080	5080	0
214	20240329	160100	394971400	5080	5080	5080	5080	0
215	20240329	160000	394971400	5080	5080	5080	5080	0
216	20240329	155900	394971400	5080	5080	5080	5080	0
217	20240329	155800	394971400	5080	5080	5080	5080	0
218	20240329	155700	394971400	5080	5080	5080	5080	0
219	20240329	155600	394971400	5080	5080	5080	5080	0
220	20240329	155500	394971400	5080	5080	5080	5080	0
221	20240329	155400	394971400	5080	5080	5080	5080	0
222	20240329	155300	394971400	5080	5080	5080	5080	0
223	20240329	155200	394971400	5080	5080	5080	5080	0
224	20240329	155100	394971400	5080	5080	5080	5080	0
225	20240329	155000	394971400	5080	5080	5080	5080	0
226	20240329	154900	394971400	5080	5080	5080	5080	0
227	20240329	154800	394971400	5080	5080	5080	5080	0
228	20240329	154700	394971400	5080	5080	5080	5080	0
229	20240329	154600	394971400	5080	5080	5080	5080	0
230	20240329	154500	394971400	5080	5080	5080	5080	0
231	20240329	154400	394971400	5080	5080	5080	5080	0
232	20240329	154300	394971400	5080	5080	5080	5080	0
233	20240329	154200	394971400	5080	5080	5080	5080	0
234	20240329	154100	394971400	5080	5080	5080	5080	0
235	20240329	154000	394971400	5080	5080	5080	5080	0
236	20240329	153900	394971400	5080	5080	5080	5080	0
237	20240329	153800	394971400	5080	5080	5080	5080	0
238	20240329	153700	394971400	5080	5080	5080	5080	0
239	20240329	153600	394971400	5080	5080	5080	5080	0
240	20240329	153500	394971400	5080	5080	5080	5080	0
241	20240329	153400	394971400	5080	5080	5080	5080	0
242	20240329	153300	394971400	5080	5080	5080	5080	2314
243	20240329	153200	394971400	5080	5080	5080	5080	0
244	20240329	153100	394971400	5080	5080	5080	5080	0
245	20240329	153000	394971400	5080	5080	5080	5080	2314
246	20240329	152900	383216280	5090	5090	5090	5090	0
247	20240329	152800	383216280	5090	5090	5090	5090	0
248	20240329	152700	383216280	5090	5090	5090	5090	0
249	20240329	152600	383216280	5090	5090	5090	5090	0
250	20240329	152500	383216280	5090	5090	5090	5090	0
251	20240329	152400	383216280	5090	5090	5090	5090	0
252	20240329	152300	383216280	5090	5090	5090	5090	0
253	20240329	152200	383216280	5090	5090	5090	5090	0
254	20240329	152100	383216280	5090	5090	5090	5090	0
255	20240329	152000	383216280	5090	5090	5090	5090	0
256	20240329	151900	383216280	5090	5080	5090	5080	360
257	20240329	151800	381386060	5090	5080	5090	5080	40
258	20240329	151700	381182650	5090	5080	5090	5060	1642
259	20240329	151600	372857700	5080	5080	5080	5080	0
260	20240329	151500	372857700	5080	5070	5080	5060	1021
261	20240329	151400	367682070	5070	5070	5070	5070	1
262	20240329	151300	367677000	5070	5070	5070	5070	0
263	20240329	151200	367677000	5070	5070	5070	5070	0
264	20240329	151100	367677000	5070	5070	5070	5070	0
265	20240329	151000	367677000	5070	5070	5070	5070	1
266	20240329	150900	367671930	5080	5080	5080	5080	0
267	20240329	150800	367671930	5080	5080	5080	5080	0
268	20240329	150700	367671930	5080	5090	5090	5080	209
269	20240329	150600	366609950	5080	5080	5080	5080	214
270	20240329	150500	365522830	5080	5080	5080	5080	0
271	20240329	150400	365522830	5080	5080	5080	5080	1
272	20240329	150300	365517750	5070	5070	5070	5070	6
273	20240329	150200	365487330	5070	5070	5070	5070	39
274	20240329	150100	365289600	5070	5070	5070	5070	108
275	20240329	150000	364742040	5070	5070	5070	5070	1
276	20240329	145900	364736970	5090	5090	5090	5090	0
277	20240329	145800	364736970	5090	5090	5090	5090	15
278	20240329	145700	364660620	5080	5080	5080	5080	100
279	20240329	145600	364152620	5070	5070	5070	5070	1
280	20240329	145500	364147550	5080	5080	5080	5070	30
281	20240329	145400	363995240	5060	5060	5060	5060	0
282	20240329	145300	363995240	5060	5060	5060	5060	0
283	20240329	145200	363995240	5060	5070	5070	5060	1000
284	20240329	145100	358935070	5070	5070	5070	5070	20
285	20240329	145000	358833670	5070	5070	5070	5070	0
286	20240329	144900	358833670	5070	5070	5070	5070	0
287	20240329	144800	358833670	5070	5070	5070	5070	0
288	20240329	144700	358833670	5070	5070	5070	5070	174
289	20240329	144600	357951490	5070	5070	5070	5070	2
290	20240329	144500	357941350	5070	5070	5070	5070	0
291	20240329	144400	357941350	5070	5070	5070	5070	0
292	20240329	144300	357941350	5070	5070	5070	5070	0
293	20240329	144200	357941350	5070	5070	5070	5070	1
294	20240329	144100	357936280	5070	5070	5070	5070	0
295	20240329	144000	357936280	5070	5070	5070	5070	1540
296	20240329	143900	350128480	5080	5080	5080	5080	1
297	20240329	143800	350123400	5080	5080	5080	5080	5
298	20240329	143700	350098000	5070	5070	5070	5070	0
299	20240329	143600	350098000	5070	5070	5070	5070	0
300	20240329	143500	350098000	5070	5070	5070	5070	0
301	20240329	143400	350098000	5070	5070	5070	5070	500
302	20240329	143300	347563000	5070	5070	5070	5070	0
303	20240329	143200	347563000	5070	5070	5070	5070	0
304	20240329	143100	347563000	5070	5070	5070	5070	0
305	20240329	143000	347563000	5070	5070	5070	5070	0
306	20240329	142900	347563000	5070	5070	5070	5070	71
307	20240329	142800	347203030	5080	5080	5080	5080	0
308	20240329	142700	347203030	5080	5080	5080	5080	0
309	20240329	142600	347203030	5080	5080	5080	5080	0
310	20240329	142500	347203030	5080	5080	5080	5080	0
311	20240329	142400	347203030	5080	5080	5080	5080	1
312	20240329	142300	347197950	5080	5080	5080	5080	1
313	20240329	142200	347192870	5070	5070	5070	5070	100
314	20240329	142100	346685870	5070	5070	5070	5070	0
315	20240329	142000	346685870	5070	5070	5070	5070	0
316	20240329	141900	346685870	5070	5070	5070	5070	0
317	20240329	141800	346685870	5070	5070	5070	5070	0
318	20240329	141700	346685870	5070	5070	5070	5070	0
319	20240329	141600	346685870	5070	5070	5070	5070	575
320	20240329	141500	343770620	5070	5070	5070	5070	10
321	20240329	141400	343719920	5070	5070	5070	5070	20
322	20240329	141300	343618520	5070	5090	5090	5070	6
323	20240329	141200	343588060	5070	5070	5070	5070	0
324	20240329	141100	343588060	5070	5070	5070	5070	0
325	20240329	141000	343588060	5070	5070	5070	5070	0
326	20240329	140900	343588060	5070	5070	5070	5070	0
327	20240329	140800	343588060	5070	5070	5070	5070	0
328	20240329	140700	343588060	5070	5070	5070	5070	0
329	20240329	140600	343588060	5070	5070	5070	5070	150
330	20240329	140500	342827560	5100	5100	5100	5100	0
331	20240329	140400	342827560	5100	5100	5100	5100	100
332	20240329	140300	342317560	5100	5100	5100	5100	0
333	20240329	140200	342317560	5100	5100	5100	5100	15
334	20240329	140100	342241060	5060	5070	5070	5060	2875
335	20240329	140000	327692660	5070	5070	5070	5070	2
336	20240329	135900	327682520	5070	5070	5070	5070	6
337	20240329	135800	327652100	5070	5070	5070	5070	56
338	20240329	135700	327368180	5070	5070	5070	5070	3
339	20240329	135600	327352970	5070	5080	5080	5070	641
340	20240329	135500	324102700	5070	5080	5080	5070	53
341	20240329	135400	323833490	5070	5070	5070	5070	3
342	20240329	135300	323818280	5070	5070	5070	5070	2
343	20240329	135200	323808140	5070	5070	5070	5070	3
344	20240329	135100	323792930	5070	5070	5070	5070	3
345	20240329	135000	323777720	5080	5080	5080	5080	1
346	20240329	134900	323772640	5080	5070	5080	5070	16
347	20240329	134800	323691370	5080	5080	5080	5080	0
348	20240329	134700	323691370	5080	5080	5080	5070	581
349	20240329	134600	320745530	5080	5080	5080	5080	0
350	20240329	134500	320745530	5080	5080	5080	5080	0
351	20240329	134400	320745530	5080	5080	5080	5080	0
352	20240329	134300	320745530	5080	5080	5080	5080	0
353	20240329	134200	320745530	5080	5080	5080	5080	0
354	20240329	134100	320745530	5080	5080	5080	5080	0
355	20240329	134000	320745530	5080	5080	5080	5080	0
356	20240329	133900	320745530	5080	5080	5080	5080	0
357	20240329	133800	320745530	5080	5080	5080	5080	0
358	20240329	133700	320745530	5080	5080	5080	5080	0
359	20240329	133600	320745530	5080	5080	5080	5080	0
360	20240329	133500	320745530	5080	5080	5080	5080	1985
361	20240329	133400	310661730	5080	5080	5080	5080	0
362	20240329	133300	310661730	5080	5080	5080	5080	0
363	20240329	133200	310661730	5080	5080	5080	5080	0
364	20240329	133100	310661730	5080	5080	5080	5080	192
365	20240329	133000	309686370	5080	5080	5080	5080	0
366	20240329	132900	309686370	5080	5090	5090	5080	100
367	20240329	132800	309178360	5080	5080	5080	5080	0
368	20240329	132700	309178360	5080	5080	5080	5080	100
369	20240329	132600	308670360	5080	5080	5080	5080	100
370	20240329	132500	308162360	5080	5080	5080	5080	193
371	20240329	132400	307181920	5080	5080	5080	5080	0
372	20240329	132300	307181920	5080	5090	5090	5080	25
373	20240329	132200	307054880	5120	5120	5120	5120	0
374	20240329	132100	307054880	5120	5120	5120	5120	0
375	20240329	132000	307054880	5120	5120	5120	5120	0
376	20240329	131900	307054880	5120	5120	5120	5120	0
377	20240329	131800	307054880	5120	5120	5120	5120	0
378	20240329	131700	307054880	5120	5120	5120	5120	100
379	20240329	131600	306542880	5130	5130	5130	5130	0
380	20240329	131500	306542880	5130	5130	5130	5130	0
381	20240329	131400	306542880	5130	5130	5130	5130	0
382	20240329	131300	306542880	5130	5130	5130	5130	0
383	20240329	131200	306542880	5130	5130	5130	5130	0
384	20240329	131100	306542880	5130	5130	5130	5130	3
385	20240329	131000	306527490	5080	5080	5080	5080	0
386	20240329	130900	306527490	5080	5080	5080	5080	0
387	20240329	130800	306527490	5080	5080	5080	5080	0
388	20240329	130700	306527490	5080	5080	5080	5080	0
389	20240329	130600	306527490	5080	5080	5080	5080	20
390	20240329	130500	306425890	5090	5090	5090	5090	0
391	20240329	130400	306425890	5090	5090	5090	5090	256
392	20240329	130300	305122850	5090	5090	5090	5090	0
393	20240329	130200	305122850	5090	5090	5090	5090	0
394	20240329	130100	305122850	5090	5090	5090	5090	0
395	20240329	130000	305122850	5090	5090	5090	5090	0
396	20240329	125900	305122850	5090	5090	5090	5090	0
397	20240329	125800	305122850	5090	5140	5140	5090	417
398	20240329	125700	303000270	5150	5150	5150	5150	0
399	20240329	125600	303000270	5150	5150	5150	5150	0
400	20240329	125500	303000270	5150	5150	5150	5150	10
401	20240329	125400	302948770	5150	5150	5150	5150	0
402	20240329	125300	302948770	5150	5130	5150	5130	107
403	20240329	125200	302398810	5150	5140	5150	5140	601
404	20240329	125100	299309660	5150	5140	5150	5140	201
405	20240329	125000	298276510	5150	5150	5150	5150	0
406	20240329	124900	298276510	5150	5140	5150	5140	201
407	20240329	124800	297243360	5150	5140	5150	5140	201
408	20240329	124700	296210210	5150	5140	5150	5140	204
409	20240329	124600	295161610	5150	5140	5150	5140	601
410	20240329	124500	292072460	5150	5140	5150	5140	101
411	20240329	124400	291553310	5150	5140	5150	5140	288
412	20240329	124300	290072970	5150	5130	5150	5130	380
413	20240329	124200	288120530	5130	5090	5130	5090	1050
414	20240329	124100	282757060	5060	5060	5060	5060	0
415	20240329	124000	282757060	5060	5080	5080	5060	8012
416	20240329	123900	242129950	5080	5080	5080	5080	0
417	20240329	123800	242129950	5080	5080	5080	5080	0
418	20240329	123700	242129950	5080	5080	5080	5080	0
419	20240329	123600	242129950	5080	5080	5080	5080	0
420	20240329	123500	242129950	5080	5080	5080	5080	0
421	20240329	123400	242129950	5080	5080	5080	5080	0
422	20240329	123300	242129950	5080	5080	5080	5080	0
423	20240329	123200	242129950	5080	5080	5080	5080	0
424	20240329	123100	242129950	5080	5080	5080	5080	60
425	20240329	123000	241825150	5080	5080	5080	5080	0
426	20240329	122900	241825150	5080	5080	5080	5080	0
427	20240329	122800	241825150	5080	5080	5080	5080	0
428	20240329	122700	241825150	5080	5080	5080	5080	0
429	20240329	122600	241825150	5080	5080	5080	5080	0
430	20240329	122500	241825150	5080	5080	5080	5080	0
431	20240329	122400	241825150	5080	5080	5080	5080	129
432	20240329	122300	241169830	5080	5090	5090	5080	111
433	20240329	122200	240604950	5090	5090	5090	5090	0
434	20240329	122100	240604950	5090	5090	5090	5090	1
435	20240329	122000	240599860	5090	5090	5090	5090	1
436	20240329	121900	240594770	5090	5080	5090	5080	20
437	20240329	121800	240492980	5080	5080	5080	5080	1000
438	20240329	121700	235412980	5080	5080	5080	5080	0
439	20240329	121600	235412980	5080	5080	5080	5080	0
440	20240329	121500	235412980	5080	5080	5080	5080	0
441	20240329	121400	235412980	5080	5080	5080	5080	110
442	20240329	121300	234854180	5090	5090	5090	5090	0
443	20240329	121200	234854180	5090	5090	5090	5090	0
444	20240329	121100	234854180	5090	5090	5090	5090	0
445	20240329	121000	234854180	5090	5090	5090	5090	0
446	20240329	120900	234854180	5090	5090	5090	5090	3937
447	20240329	120800	214814850	5090	5090	5090	5090	0
448	20240329	120700	214814850	5090	5090	5090	5090	0
449	20240329	120600	214814850	5090	5090	5090	5090	282
450	20240329	120500	213379470	5090	5090	5090	5090	0
451	20240329	120400	213379470	5090	5090	5090	5090	0
452	20240329	120300	213379470	5090	5090	5090	5090	0
453	20240329	120200	213379470	5090	5090	5090	5090	0
454	20240329	120100	213379470	5090	5090	5090	5090	50
455	20240329	120000	213124970	5090	5090	5090	5090	2
456	20240329	115900	213114790	5100	5100	5100	5100	1
457	20240329	115800	213109690	5090	5090	5090	5090	1
458	20240329	115700	213104600	5090	5090	5090	5090	1
459	20240329	115600	213099510	5090	5090	5090	5090	1
460	20240329	115500	213094420	5090	5100	5100	5090	5
461	20240329	115400	213068940	5100	5090	5100	5090	2
462	20240329	115300	213058750	5090	5090	5090	5090	1
463	20240329	115200	213053660	5090	5090	5090	5090	2
464	20240329	115100	213043480	5090	5090	5090	5090	1
465	20240329	115000	213038390	5090	5090	5090	5090	3
466	20240329	114900	213023120	5090	5090	5090	5090	2
467	20240329	114800	213012940	5090	5090	5090	5090	1
468	20240329	114700	213007850	5090	5090	5090	5090	2
469	20240329	114600	212997670	5090	5090	5090	5090	2
470	20240329	114500	212987490	5090	5090	5090	5090	0
471	20240329	114400	212987490	5090	5090	5090	5090	2
472	20240329	114300	212977310	5090	5090	5090	5090	2
473	20240329	114200	212967130	5110	5110	5110	5110	0
474	20240329	114100	212967130	5110	5090	5110	5090	1695
475	20240329	114000	204322620	5090	5080	5090	5080	338
476	20240329	113900	202603200	5080	5080	5080	5080	2
477	20240329	113800	202593040	5080	5080	5080	5080	1
478	20240329	113700	202587960	5080	5080	5080	5080	2
479	20240329	113600	202577800	5080	5090	5090	5080	2
480	20240329	113500	202567630	5080	5080	5080	5080	1
481	20240329	113400	202562550	5080	5080	5090	5080	103
482	20240329	113300	202039300	5080	5080	5080	5080	1
483	20240329	113200	202034220	5080	5080	5090	5080	15
484	20240329	113100	201957920	5080	5080	5080	5080	2
485	20240329	113000	201947760	5080	5080	5080	5080	0
486	20240329	112900	201947760	5080	5080	5080	5080	1
487	20240329	112800	201942680	5080	5080	5080	5080	406
488	20240329	112700	199880200	5080	5080	5080	5080	2
489	20240329	112600	199870040	5080	5080	5080	5080	2
490	20240329	112500	199859880	5080	5080	5080	5080	1
491	20240329	112400	199854800	5080	5090	5090	5080	263
492	20240329	112300	198518750	5090	5080	5090	5080	32
493	20240329	112200	198355890	5080	5080	5080	5080	2
494	20240329	112100	198345730	5100	5100	5100	5100	0
495	20240329	112000	198345730	5100	5090	5100	5090	20
496	20240329	111900	198243740	5090	5090	5090	5090	0
497	20240329	111800	198243740	5090	5070	5090	5050	909
498	20240329	111700	193644740	5080	5070	5080	5070	455
499	20240329	111600	191335890	5070	5070	5070	5070	401
500	20240329	111500	189302820	5070	5070	5070	5070	553
501	20240329	111400	186499110	5080	5080	5080	5080	1
502	20240329	111300	186494030	5080	5080	5080	5080	1
503	20240329	111200	186488950	5070	5080	5080	5070	612
504	20240329	111100	183380000	5080	5080	5080	5080	782
505	20240329	111000	179407440	5080	5080	5080	5080	2
506	20240329	110900	179397280	5080	5080	5080	5080	2
507	20240329	110800	179387120	5080	5090	5090	5080	3
508	20240329	110700	179371870	5080	5080	5080	5080	1
509	20240329	110600	179366790	5120	5120	5120	5120	0
510	20240329	110500	179366790	5120	5120	5120	5120	0
511	20240329	110400	179366790	5120	5120	5120	5110	11
512	20240329	110300	179310480	5120	5080	5120	5070	1131
513	20240329	110200	173573450	5080	5080	5080	5080	2
514	20240329	110100	173563290	5080	5080	5080	5080	0
515	20240329	110000	173563290	5080	5080	5080	5080	1
516	20240329	105900	173558210	5140	5140	5140	5140	0
517	20240329	105800	173558210	5140	5070	5140	5070	270
518	20240329	105700	172179380	5080	5070	5090	5050	2650
519	20240329	105600	158765110	5070	5070	5070	5070	0
520	20240329	105500	158765110	5070	5080	5080	5070	962
521	20240329	105400	153885770	5080	5080	5080	5080	68
522	20240329	105300	153540330	5080	5080	5090	5080	54
523	20240329	105200	153265510	5120	5120	5120	5120	0
524	20240329	105100	153265510	5120	5120	5120	5120	0
525	20240329	105000	153265510	5120	5080	5120	5080	91
526	20240329	104900	152802890	5080	5080	5080	5080	1
527	20240329	104800	152797810	5120	5100	5120	5070	9667
528	20240329	104700	103606060	5100	5110	5110	5100	1000
529	20240329	104600	98500650	5110	5110	5110	5110	1
530	20240329	104500	98495540	5110	5110	5110	5110	1
531	20240329	104400	98490430	5110	5110	5110	5110	2
532	20240329	104300	98480210	5110	5110	5110	5110	1
533	20240329	104200	98475100	5110	5110	5110	5110	2
534	20240329	104100	98464880	5110	5110	5110	5110	0
535	20240329	104000	98464880	5110	5110	5110	5110	58
536	20240329	103900	98168500	5110	5110	5110	5110	1
537	20240329	103800	98163390	5110	5110	5110	5110	2
538	20240329	103700	98153170	5110	5110	5110	5110	301
539	20240329	103600	96615060	5110	5110	5110	5110	1
540	20240329	103500	96609950	5110	5110	5110	5110	2
541	20240329	103400	96599730	5110	5110	5110	5110	1
542	20240329	103300	96594620	5110	5110	5110	5110	737
543	20240329	103200	92828550	5110	5110	5110	5110	14
544	20240329	103100	92757010	5110	5110	5110	5110	2
545	20240329	103000	92746790	5110	5120	5120	5110	100
546	20240329	102900	92234800	5120	5120	5120	5120	1
547	20240329	102800	92229680	5110	5110	5110	5110	1
548	20240329	102700	92224570	5110	5110	5110	5110	0
549	20240329	102600	92224570	5110	5110	5110	5110	10
550	20240329	102500	92173470	5110	5110	5110	5110	1
551	20240329	102400	92168360	5130	5130	5130	5130	5
552	20240329	102300	92142710	5130	5110	5130	5110	23
553	20240329	102200	92024790	5110	5110	5110	5110	400
554	20240329	102100	89980790	5110	5110	5110	5110	25
555	20240329	102000	89853040	5110	5110	5110	5110	0
556	20240329	101900	89853040	5110	5110	5130	5110	153
557	20240329	101800	89071110	5110	5110	5110	5110	2
558	20240329	101700	89060890	5140	5140	5140	5140	28
559	20240329	101600	88916970	5140	5100	5140	5100	129
560	20240329	101500	88256150	5110	5110	5110	5110	23
561	20240329	101400	88138620	5110	5110	5110	5110	85
562	20240329	101300	87704270	5110	5110	5110	5110	1
563	20240329	101200	87699160	5110	5110	5110	5110	1
564	20240329	101100	87694050	5120	5100	5120	5100	261
565	20240329	101000	86362550	5100	5120	5120	5100	311
566	20240329	100900	84776250	5120	5120	5120	5120	1
567	20240329	100800	84771130	5130	5110	5130	5100	840
568	20240329	100700	80481080	5130	5130	5130	5130	0
569	20240329	100600	80481080	5130	5120	5130	5110	219
570	20240329	100500	79359630	5120	5110	5120	5110	3
571	20240329	100400	79344280	5130	5130	5130	5130	0
572	20240329	100300	79344280	5130	5120	5130	5120	100
573	20240329	100200	78831290	5130	5120	5130	5120	151
574	20240329	100100	78057580	5110	5120	5120	5110	120
575	20240329	100000	77443300	5120	5120	5120	5120	1
576	20240329	095900	77438180	5130	5120	5140	5120	114
577	20240329	095800	76852270	5110	5110	5110	5110	3
578	20240329	095700	76836940	5120	5120	5120	5120	12
579	20240329	095600	76775500	5140	5140	5140	5140	0
580	20240329	095500	76775500	5140	5120	5140	5120	100
581	20240329	095400	76261940	5130	5120	5130	5120	16
582	20240329	095300	76179870	5110	5120	5120	5110	989
583	20240329	095200	71125930	5110	5110	5110	5110	2
584	20240329	095100	71115710	5130	5130	5130	5130	45
585	20240329	095000	70884860	5110	5110	5110	5110	16
586	20240329	094900	70803100	5110	5110	5110	5110	3
587	20240329	094800	70787770	5130	5130	5130	5130	0
588	20240329	094700	70787770	5130	5130	5130	5130	0
589	20240329	094600	70787770	5130	5130	5130	5130	15
590	20240329	094500	70710820	5140	5100	5140	5100	111
591	20240329	094400	70144560	5120	5120	5120	5120	0
592	20240329	094300	70144560	5120	5110	5120	5110	20
593	20240329	094200	70042180	5120	5110	5120	5110	40
594	20240329	094100	69837500	5110	5110	5110	5110	26
595	20240329	094000	69704640	5140	5140	5140	5140	0
596	20240329	093900	69704640	5140	5140	5140	5140	0
597	20240329	093800	69704640	5140	5120	5140	5120	60
598	20240329	093700	69397200	5120	5100	5120	5090	973
599	20240329	093600	64441210	5140	5140	5140	5140	0
600	20240329	093500	64441210	5140	5140	5140	5140	5
601	20240329	093400	64415510	5140	5140	5140	5140	0
602	20240329	093300	64415510	5140	5100	5140	5100	115
603	20240329	093200	63828410	5150	5150	5150	5150	10
604	20240329	093100	63776910	5100	5110	5110	5100	661
605	20240329	093000	60404200	5150	5150	5150	5150	0
606	20240329	092900	60404200	5150	5110	5150	5110	65
607	20240329	092800	60071450	5150	5150	5150	5150	0
608	20240329	092700	60071450	5150	5110	5150	5100	4747
609	20240329	092600	35846950	5110	5120	5150	5110	1732
610	20240329	092500	26987550	5120	5120	5120	5120	5
611	20240329	092400	26961950	5150	5140	5150	5140	181
612	20240329	092300	26030300	5150	5150	5150	5150	0
613	20240329	092200	26030300	5150	5130	5150	5130	100
614	20240329	092100	25516670	5130	5130	5130	5120	1239
615	20240329	092000	19171100	5130	5130	5130	5130	0
616	20240329	091900	19171100	5130	5130	5130	5130	0
617	20240329	091800	19171100	5130	5130	5130	5130	2
618	20240329	091700	19160840	5140	5140	5140	5140	0
619	20240329	091600	19160840	5140	5140	5140	5140	18
620	20240329	091500	19068320	5140	5140	5140	5140	3
621	20240329	091400	19052900	5120	5130	5130	5120	50
622	20240329	091300	18796800	5150	5140	5150	5130	95
623	20240329	091200	18308800	5130	5130	5130	5130	11
624	20240329	091100	18252370	5130	5160	5160	5130	138
625	20240329	091000	17544220	5130	5160	5160	5130	27
626	20240329	090900	17405260	5130	5130	5170	5130	736
627	20240329	090800	13628500	5130	5140	5140	5130	271
628	20240329	090700	12238120	5140	5150	5150	5140	1180
629	20240329	090600	6172630	5150	5160	5160	5150	683
630	20240329	090500	2650240	5170	5170	5170	5170	2
631	20240329	090400	2639900	5170	5170	5170	5170	0
632	20240329	090300	2639900	5170	5170	5170	5170	0
633	20240329	090200	2639900	5170	5140	5170	5140	275
634	20240329	090100	1225800	5150	5150	5150	5150	0
635	20240329	090000	1225800	5150	5150	5150	5150	228