KissMeData/352770/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	204500	493556320	1677	1677	1677	1677	4944
3	20240329	204400	493556320	1677	1677	1677	1677	0
4	20240329	204300	493556320	1677	1677	1677	1677	0
5	20240329	204200	493556320	1677	1677	1677	1677	0
6	20240329	204100	493556320	1677	1677	1677	1677	0
7	20240329	204000	493556320	1677	1677	1677	1677	0
8	20240329	203900	493556320	1677	1677	1677	1677	0
9	20240329	203800	493556320	1677	1677	1677	1677	0
10	20240329	203700	493556320	1677	1677	1677	1677	0
11	20240329	203600	493556320	1677	1677	1677	1677	0
12	20240329	203500	493556320	1677	1677	1677	1677	0
13	20240329	203400	493556320	1677	1677	1677	1677	0
14	20240329	203300	493556320	1677	1677	1677	1677	0
15	20240329	203200	493556320	1677	1677	1677	1677	0
16	20240329	203100	493556320	1677	1677	1677	1677	0
17	20240329	203000	493556320	1677	1677	1677	1677	0
18	20240329	202900	493556320	1677	1677	1677	1677	0
19	20240329	202800	493556320	1677	1677	1677	1677	0
20	20240329	202700	493556320	1677	1677	1677	1677	0
21	20240329	202600	493556320	1677	1677	1677	1677	0
22	20240329	202500	493556320	1677	1677	1677	1677	0
23	20240329	202400	493556320	1677	1677	1677	1677	0
24	20240329	202300	493556320	1677	1677	1677	1677	0
25	20240329	202200	493556320	1677	1677	1677	1677	0
26	20240329	202100	493556320	1677	1677	1677	1677	0
27	20240329	202000	493556320	1677	1677	1677	1677	0
28	20240329	201900	493556320	1677	1677	1677	1677	0
29	20240329	201800	493556320	1677	1677	1677	1677	0
30	20240329	201700	493556320	1677	1677	1677	1677	0
31	20240329	201600	493556320	1677	1677	1677	1677	0
32	20240329	201500	493556320	1677	1677	1677	1677	4944
33	20240329	201400	493556320	1677	1677	1677	1677	0
34	20240329	201300	493556320	1677	1677	1677	1677	0
35	20240329	201200	493556320	1677	1677	1677	1677	0
36	20240329	201100	493556320	1677	1677	1677	1677	0
37	20240329	201000	493556320	1677	1677	1677	1677	0
38	20240329	200900	493556320	1677	1677	1677	1677	0
39	20240329	200800	493556320	1677	1677	1677	1677	0
40	20240329	200700	493556320	1677	1677	1677	1677	0
41	20240329	200600	493556320	1677	1677	1677	1677	0
42	20240329	200500	493556320	1677	1677	1677	1677	0
43	20240329	200400	493556320	1677	1677	1677	1677	0
44	20240329	200300	493556320	1677	1677	1677	1677	0
45	20240329	200200	493556320	1677	1677	1677	1677	0
46	20240329	200100	493556320	1677	1677	1677	1677	0
47	20240329	200000	493556320	1677	1677	1677	1677	0
48	20240329	195900	493556320	1677	1677	1677	1677	0
49	20240329	195800	493556320	1677	1677	1677	1677	0
50	20240329	195700	493556320	1677	1677	1677	1677	0
51	20240329	195600	493556320	1677	1677	1677	1677	0
52	20240329	195500	493556320	1677	1677	1677	1677	0
53	20240329	195400	493556320	1677	1677	1677	1677	0
54	20240329	195300	493556320	1677	1677	1677	1677	0
55	20240329	195200	493556320	1677	1677	1677	1677	0
56	20240329	195100	493556320	1677	1677	1677	1677	0
57	20240329	195000	493556320	1677	1677	1677	1677	0
58	20240329	194900	493556320	1677	1677	1677	1677	0
59	20240329	194800	493556320	1677	1677	1677	1677	0
60	20240329	194700	493556320	1677	1677	1677	1677	0
61	20240329	194600	493556320	1677	1677	1677	1677	0
62	20240329	194500	493556320	1677	1677	1677	1677	4944
63	20240329	194400	493556320	1677	1677	1677	1677	0
64	20240329	194300	493556320	1677	1677	1677	1677	0
65	20240329	194200	493556320	1677	1677	1677	1677	0
66	20240329	194100	493556320	1677	1677	1677	1677	0
67	20240329	194000	493556320	1677	1677	1677	1677	0
68	20240329	193900	493556320	1677	1677	1677	1677	0
69	20240329	193800	493556320	1677	1677	1677	1677	0
70	20240329	193700	493556320	1677	1677	1677	1677	0
71	20240329	193600	493556320	1677	1677	1677	1677	0
72	20240329	193500	493556320	1677	1677	1677	1677	0
73	20240329	193400	493556320	1677	1677	1677	1677	0
74	20240329	193300	493556320	1677	1677	1677	1677	0
75	20240329	193200	493556320	1677	1677	1677	1677	0
76	20240329	193100	493556320	1677	1677	1677	1677	0
77	20240329	193000	493556320	1677	1677	1677	1677	0
78	20240329	192900	493556320	1677	1677	1677	1677	0
79	20240329	192800	493556320	1677	1677	1677	1677	0
80	20240329	192700	493556320	1677	1677	1677	1677	0
81	20240329	192600	493556320	1677	1677	1677	1677	0
82	20240329	192500	493556320	1677	1677	1677	1677	0
83	20240329	192400	493556320	1677	1677	1677	1677	0
84	20240329	192300	493556320	1677	1677	1677	1677	0
85	20240329	192200	493556320	1677	1677	1677	1677	0
86	20240329	192100	493556320	1677	1677	1677	1677	0
87	20240329	192000	493556320	1677	1677	1677	1677	0
88	20240329	191900	493556320	1677	1677	1677	1677	0
89	20240329	191800	493556320	1677	1677	1677	1677	0
90	20240329	191700	493556320	1677	1677	1677	1677	0
91	20240329	191600	493556320	1677	1677	1677	1677	0
92	20240329	191500	493556320	1677	1677	1677	1677	4944
93	20240329	191400	493556320	1677	1677	1677	1677	0
94	20240329	191300	493556320	1677	1677	1677	1677	0
95	20240329	191200	493556320	1677	1677	1677	1677	0
96	20240329	191100	493556320	1677	1677	1677	1677	0
97	20240329	191000	493556320	1677	1677	1677	1677	0
98	20240329	190900	493556320	1677	1677	1677	1677	0
99	20240329	190800	493556320	1677	1677	1677	1677	0
100	20240329	190700	493556320	1677	1677	1677	1677	0
101	20240329	190600	493556320	1677	1677	1677	1677	0
102	20240329	190500	493556320	1677	1677	1677	1677	0
103	20240329	190400	493556320	1677	1677	1677	1677	0
104	20240329	190300	493556320	1677	1677	1677	1677	0
105	20240329	190200	493556320	1677	1677	1677	1677	0
106	20240329	190100	493556320	1677	1677	1677	1677	0
107	20240329	190000	493556320	1677	1677	1677	1677	0
108	20240329	185900	493556320	1677	1677	1677	1677	0
109	20240329	185800	493556320	1677	1677	1677	1677	0
110	20240329	185700	493556320	1677	1677	1677	1677	0
111	20240329	185600	493556320	1677	1677	1677	1677	0
112	20240329	185500	493556320	1677	1677	1677	1677	0
113	20240329	185400	493556320	1677	1677	1677	1677	0
114	20240329	185300	493556320	1677	1677	1677	1677	0
115	20240329	185200	493556320	1677	1677	1677	1677	0
116	20240329	185100	493556320	1677	1677	1677	1677	0
117	20240329	185000	493556320	1677	1677	1677	1677	0
118	20240329	184900	493556320	1677	1677	1677	1677	0
119	20240329	184800	493556320	1677	1677	1677	1677	0
120	20240329	184700	493556320	1677	1677	1677	1677	0
121	20240329	184600	493556320	1677	1677	1677	1677	0
122	20240329	184500	493556320	1677	1677	1677	1677	4944
123	20240329	184400	493556320	1677	1677	1677	1677	0
124	20240329	184300	493556320	1677	1677	1677	1677	0
125	20240329	184200	493556320	1677	1677	1677	1677	0
126	20240329	184100	493556320	1677	1677	1677	1677	0
127	20240329	184000	493556320	1677	1677	1677	1677	0
128	20240329	183900	493556320	1677	1677	1677	1677	0
129	20240329	183800	493556320	1677	1677	1677	1677	0
130	20240329	183700	493556320	1677	1677	1677	1677	0
131	20240329	183600	493556320	1677	1677	1677	1677	0
132	20240329	183500	493556320	1677	1677	1677	1677	0
133	20240329	183400	493556320	1677	1677	1677	1677	0
134	20240329	183300	493556320	1677	1677	1677	1677	0
135	20240329	183200	493556320	1677	1677	1677	1677	0
136	20240329	183100	493556320	1677	1677	1677	1677	0
137	20240329	183000	493556320	1677	1677	1677	1677	0
138	20240329	182900	493556320	1677	1677	1677	1677	0
139	20240329	182800	493556320	1677	1677	1677	1677	0
140	20240329	182700	493556320	1677	1677	1677	1677	0
141	20240329	182600	493556320	1677	1677	1677	1677	0
142	20240329	182500	493556320	1677	1677	1677	1677	0
143	20240329	182400	493556320	1677	1677	1677	1677	0
144	20240329	182300	493556320	1677	1677	1677	1677	0
145	20240329	182200	493556320	1677	1677	1677	1677	0
146	20240329	182100	493556320	1677	1677	1677	1677	0
147	20240329	182000	493556320	1677	1677	1677	1677	0
148	20240329	181900	493556320	1677	1677	1677	1677	0
149	20240329	181800	493556320	1677	1677	1677	1677	0
150	20240329	181700	493556320	1677	1677	1677	1677	0
151	20240329	181600	493556320	1677	1677	1677	1677	0
152	20240329	181500	493556320	1677	1677	1677	1677	4944
153	20240329	181400	493556320	1677	1677	1677	1677	0
154	20240329	181300	493556320	1677	1677	1677	1677	0
155	20240329	181200	493556320	1677	1677	1677	1677	0
156	20240329	181100	493556320	1677	1677	1677	1677	0
157	20240329	181000	493556320	1677	1677	1677	1677	0
158	20240329	180900	493556320	1677	1677	1677	1677	0
159	20240329	180800	493556320	1677	1677	1677	1677	0
160	20240329	180700	493556320	1677	1677	1677	1677	0
161	20240329	180600	493556320	1677	1677	1677	1677	0
162	20240329	180500	493556320	1677	1677	1677	1677	0
163	20240329	180400	493556320	1677	1677	1677	1677	0
164	20240329	180300	493556320	1677	1677	1677	1677	0
165	20240329	180200	493556320	1677	1677	1677	1677	0
166	20240329	180100	493556320	1677	1677	1677	1677	0
167	20240329	180000	493556320	1677	1677	1677	1677	0
168	20240329	175900	493556320	1677	1677	1677	1677	0
169	20240329	175800	493556320	1677	1677	1677	1677	0
170	20240329	175700	493556320	1677	1677	1677	1677	0
171	20240329	175600	493556320	1677	1677	1677	1677	0
172	20240329	175500	493556320	1677	1677	1677	1677	0
173	20240329	175400	493556320	1677	1677	1677	1677	0
174	20240329	175300	493556320	1677	1677	1677	1677	0
175	20240329	175200	493556320	1677	1677	1677	1677	0
176	20240329	175100	493556320	1677	1677	1677	1677	0
177	20240329	175000	493556320	1677	1677	1677	1677	0
178	20240329	174900	493556320	1677	1677	1677	1677	0
179	20240329	174800	493556320	1677	1677	1677	1677	0
180	20240329	174700	493556320	1677	1677	1677	1677	0
181	20240329	174600	493556320	1677	1677	1677	1677	0
182	20240329	174500	493556320	1677	1677	1677	1677	4944
183	20240329	174400	493556320	1677	1677	1677	1677	0
184	20240329	174300	493556320	1677	1677	1677	1677	0
185	20240329	174200	493556320	1677	1677	1677	1677	0
186	20240329	174100	493556320	1677	1677	1677	1677	0
187	20240329	174000	493556320	1677	1677	1677	1677	0
188	20240329	173900	493556320	1677	1677	1677	1677	0
189	20240329	173800	493556320	1677	1677	1677	1677	0
190	20240329	173700	493556320	1677	1677	1677	1677	0
191	20240329	173600	493556320	1677	1677	1677	1677	0
192	20240329	173500	493556320	1677	1677	1677	1677	0
193	20240329	173400	493556320	1677	1677	1677	1677	0
194	20240329	173300	493556320	1677	1677	1677	1677	0
195	20240329	173200	493556320	1677	1677	1677	1677	0
196	20240329	173100	493556320	1677	1677	1677	1677	0
197	20240329	173000	493556320	1677	1677	1677	1677	0
198	20240329	172900	493556320	1677	1677	1677	1677	0
199	20240329	172800	493556320	1677	1677	1677	1677	0
200	20240329	172700	493556320	1677	1677	1677	1677	0
201	20240329	172600	493556320	1677	1677	1677	1677	0
202	20240329	172500	493556320	1677	1677	1677	1677	0
203	20240329	172400	493556320	1677	1677	1677	1677	0
204	20240329	172300	493556320	1677	1677	1677	1677	0
205	20240329	172200	493556320	1677	1677	1677	1677	0
206	20240329	172100	493556320	1677	1677	1677	1677	0
207	20240329	172000	493556320	1677	1677	1677	1677	0
208	20240329	171900	493556320	1677	1677	1677	1677	0
209	20240329	171800	493556320	1677	1677	1677	1677	0
210	20240329	171700	493556320	1677	1677	1677	1677	0
211	20240329	171600	493556320	1677	1677	1677	1677	0
212	20240329	171500	493556320	1677	1677	1677	1677	4944
213	20240329	171400	493556320	1677	1677	1677	1677	0
214	20240329	171300	493556320	1677	1677	1677	1677	0
215	20240329	171200	493556320	1677	1677	1677	1677	0
216	20240329	171100	493556320	1677	1677	1677	1677	0
217	20240329	171000	493556320	1677	1677	1677	1677	0
218	20240329	170900	493556320	1677	1677	1677	1677	0
219	20240329	170800	493556320	1677	1677	1677	1677	0
220	20240329	170700	493556320	1677	1677	1677	1677	0
221	20240329	170600	493556320	1677	1677	1677	1677	0
222	20240329	170500	493556320	1677	1677	1677	1677	0
223	20240329	170400	493556320	1677	1677	1677	1677	0
224	20240329	170300	493556320	1677	1677	1677	1677	0
225	20240329	170200	493556320	1677	1677	1677	1677	0
226	20240329	170100	493556320	1677	1677	1677	1677	0
227	20240329	170000	493556320	1677	1677	1677	1677	0
228	20240329	165900	493556320	1677	1677	1677	1677	0
229	20240329	165800	493556320	1677	1677	1677	1677	0
230	20240329	165700	493556320	1677	1677	1677	1677	0
231	20240329	165600	493556320	1677	1677	1677	1677	0
232	20240329	165500	493556320	1677	1677	1677	1677	0
233	20240329	165400	493556320	1677	1677	1677	1677	0
234	20240329	165300	493556320	1677	1677	1677	1677	0
235	20240329	165200	493556320	1677	1677	1677	1677	0
236	20240329	165100	493556320	1677	1677	1677	1677	0
237	20240329	165000	493556320	1677	1677	1677	1677	0
238	20240329	164900	493556320	1677	1677	1677	1677	0
239	20240329	164800	493556320	1677	1677	1677	1677	0
240	20240329	164700	493556320	1677	1677	1677	1677	0
241	20240329	164600	493556320	1677	1677	1677	1677	0
242	20240329	164500	493556320	1677	1677	1677	1677	4944
243	20240329	164400	493556320	1677	1677	1677	1677	0
244	20240329	164300	493556320	1677	1677	1677	1677	0
245	20240329	164200	493556320	1677	1677	1677	1677	0
246	20240329	164100	493556320	1677	1677	1677	1677	0
247	20240329	164000	493556320	1677	1677	1677	1677	0
248	20240329	163900	493556320	1677	1677	1677	1677	0
249	20240329	163800	493556320	1677	1677	1677	1677	0
250	20240329	163700	493556320	1677	1677	1677	1677	0
251	20240329	163600	493556320	1677	1677	1677	1677	0
252	20240329	163500	493556320	1677	1677	1677	1677	0
253	20240329	163400	493556320	1677	1677	1677	1677	0
254	20240329	163300	493556320	1677	1677	1677	1677	0
255	20240329	163200	493556320	1677	1677	1677	1677	0
256	20240329	163100	493556320	1677	1677	1677	1677	0
257	20240329	163000	493556320	1677	1677	1677	1677	0
258	20240329	162900	493556320	1677	1677	1677	1677	0
259	20240329	162800	493556320	1677	1677	1677	1677	0
260	20240329	162700	493556320	1677	1677	1677	1677	0
261	20240329	162600	493556320	1677	1677	1677	1677	0
262	20240329	162500	493556320	1677	1677	1677	1677	0
263	20240329	162400	493556320	1677	1677	1677	1677	0
264	20240329	162300	493556320	1677	1677	1677	1677	0
265	20240329	162200	493556320	1677	1677	1677	1677	0
266	20240329	162100	493556320	1677	1677	1677	1677	0
267	20240329	162000	493556320	1677	1677	1677	1677	0
268	20240329	161900	493556320	1677	1677	1677	1677	0
269	20240329	161800	493556320	1677	1677	1677	1677	0
270	20240329	161700	493556320	1677	1677	1677	1677	0
271	20240329	161600	493556320	1677	1677	1677	1677	0
272	20240329	161500	493556320	1677	1677	1677	1677	4944
273	20240329	161400	493556320	1677	1677	1677	1677	0
274	20240329	161300	493556320	1677	1677	1677	1677	0
275	20240329	161200	493556320	1677	1677	1677	1677	0
276	20240329	161100	493556320	1677	1677	1677	1677	0
277	20240329	161000	493556320	1677	1677	1677	1677	0
278	20240329	160900	493556320	1677	1677	1677	1677	0
279	20240329	160800	493556320	1677	1677	1677	1677	0
280	20240329	160700	493556320	1677	1677	1677	1677	0
281	20240329	160600	493556320	1677	1677	1677	1677	0
282	20240329	160500	493556320	1677	1677	1677	1677	0
283	20240329	160400	493556320	1677	1677	1677	1677	0
284	20240329	160300	493556320	1677	1677	1677	1677	0
285	20240329	160200	493556320	1677	1677	1677	1677	0
286	20240329	160100	493556320	1677	1677	1677	1677	0
287	20240329	160000	493556320	1677	1677	1677	1677	0
288	20240329	155900	493556320	1677	1677	1677	1677	0
289	20240329	155800	493556320	1677	1677	1677	1677	0
290	20240329	155700	493556320	1677	1677	1677	1677	0
291	20240329	155600	493556320	1677	1677	1677	1677	0
292	20240329	155500	493556320	1677	1677	1677	1677	0
293	20240329	155400	493556320	1677	1677	1677	1677	0
294	20240329	155300	493556320	1677	1677	1677	1677	0
295	20240329	155200	493556320	1677	1677	1677	1677	0
296	20240329	155100	493556320	1677	1677	1677	1677	0
297	20240329	155000	493556320	1677	1677	1677	1677	0
298	20240329	154900	493556320	1677	1677	1677	1677	0
299	20240329	154800	493556320	1677	1677	1677	1677	0
300	20240329	154700	493556320	1677	1677	1677	1677	0
301	20240329	154600	493556320	1677	1677	1677	1677	0
302	20240329	154500	493556320	1677	1677	1677	1677	4944
303	20240329	154400	493556320	1677	1677	1677	1677	0
304	20240329	154300	493556320	1677	1677	1677	1677	0
305	20240329	154200	493556320	1677	1677	1677	1677	0
306	20240329	154100	493556320	1677	1677	1677	1677	0
307	20240329	154000	493556320	1677	1677	1677	1677	0
308	20240329	153900	493556320	1677	1677	1677	1677	0
309	20240329	153800	493556320	1677	1677	1677	1677	0
310	20240329	153700	493556320	1677	1677	1677	1677	0
311	20240329	153600	493556320	1677	1677	1677	1677	0
312	20240329	153500	493556320	1677	1677	1677	1677	0
313	20240329	153400	493556320	1677	1677	1677	1677	0
314	20240329	153300	493556320	1677	1677	1677	1677	0
315	20240329	153200	493556320	1677	1677	1677	1677	0
316	20240329	153100	493556320	1677	1677	1677	1677	0
317	20240329	153000	493556320	1677	1677	1677	1677	4944
318	20240329	152900	485265232	1670	1670	1670	1670	0
319	20240329	152800	485265232	1670	1670	1670	1670	0
320	20240329	152700	485265232	1670	1670	1670	1670	0
321	20240329	152600	485265232	1670	1670	1670	1670	0
322	20240329	152500	485265232	1670	1670	1670	1670	0
323	20240329	152400	485265232	1670	1670	1670	1670	0
324	20240329	152300	485265232	1670	1670	1670	1670	0
325	20240329	152200	485265232	1670	1670	1670	1670	0
326	20240329	152100	485265232	1670	1670	1670	1670	0
327	20240329	152000	485265232	1670	1670	1670	1670	0
328	20240329	151900	485265232	1670	1663	1670	1663	1019
329	20240329	151800	483565205	1660	1660	1660	1660	1222
330	20240329	151700	481536685	1660	1660	1660	1660	0
331	20240329	151600	481536685	1660	1660	1660	1660	11
332	20240329	151500	481518425	1668	1660	1668	1657	2448
333	20240329	151400	477450111	1670	1670	1670	1670	14
334	20240329	151300	477426731	1670	1669	1670	1669	600
335	20240329	151200	476424831	1662	1662	1662	1660	4000
336	20240329	151100	469782860	1665	1670	1670	1665	57
337	20240329	151000	469687760	1670	1665	1670	1665	52
338	20240329	150900	469600930	1662	1662	1662	1662	500
339	20240329	150800	468769930	1662	1662	1662	1662	0
340	20240329	150700	468769930	1662	1662	1662	1662	63
341	20240329	150600	468665224	1670	1669	1670	1669	500
342	20240329	150500	467830300	1669	1669	1669	1669	7
343	20240329	150400	467818617	1669	1669	1669	1669	0
344	20240329	150300	467818617	1669	1669	1669	1669	0
345	20240329	150200	467818617	1669	1668	1669	1668	46
346	20240329	150100	467741883	1661	1661	1661	1661	0
347	20240329	150000	467741883	1661	1661	1661	1661	0
348	20240329	145900	467741883	1661	1661	1661	1661	50
349	20240329	145800	467658833	1670	1670	1670	1670	0
350	20240329	145700	467658833	1670	1670	1670	1670	0
351	20240329	145600	467658833	1670	1670	1670	1670	3
352	20240329	145500	467653823	1670	1670	1670	1670	0
353	20240329	145400	467653823	1670	1661	1670	1661	1067
354	20240329	145300	465873421	1661	1661	1661	1661	0
355	20240329	145200	465873421	1661	1661	1661	1661	100
356	20240329	145100	465707321	1661	1661	1661	1661	100
357	20240329	145000	465541221	1661	1661	1661	1661	100
358	20240329	144900	465375121	1661	1661	1661	1661	200
359	20240329	144800	465042921	1661	1661	1661	1661	150
360	20240329	144700	464793771	1661	1661	1661	1661	0
361	20240329	144600	464793771	1661	1661	1661	1661	200
362	20240329	144500	464461571	1661	1662	1662	1661	626
363	20240329	144400	463421685	1663	1663	1664	1663	613
364	20240329	144300	462401966	1665	1663	1665	1663	1740
365	20240329	144200	459508046	1663	1662	1663	1661	391
366	20240329	144100	458858067	1662	1663	1663	1662	161
367	20240329	144000	458590340	1663	1663	1663	1663	1
368	20240329	143900	458588677	1663	1665	1665	1663	4051
369	20240329	143800	451846615	1670	1670	1670	1670	0
370	20240329	143700	451846615	1670	1670	1670	1670	1
371	20240329	143600	451844945	1666	1666	1666	1666	550
372	20240329	143500	450928645	1670	1670	1670	1670	0
373	20240329	143400	450928645	1670	1670	1670	1670	0
374	20240329	143300	450928645	1670	1670	1670	1670	0
375	20240329	143200	450928645	1670	1664	1670	1664	445
376	20240329	143100	450186365	1664	1664	1664	1664	0
377	20240329	143000	450186365	1664	1664	1664	1664	0
378	20240329	142900	450186365	1664	1664	1664	1664	0
379	20240329	142800	450186365	1664	1664	1664	1664	0
380	20240329	142700	450186365	1664	1664	1664	1664	0
381	20240329	142600	450186365	1664	1664	1664	1664	0
382	20240329	142500	450186365	1664	1664	1664	1664	0
383	20240329	142400	450186365	1664	1664	1664	1664	0
384	20240329	142300	450186365	1664	1664	1664	1664	1171
385	20240329	142200	448237821	1665	1665	1665	1665	3554
386	20240329	142100	442320411	1665	1665	1665	1665	1050
387	20240329	142000	440572161	1663	1665	1665	1663	715
388	20240329	141900	439383086	1665	1665	1665	1665	0
389	20240329	141800	439383086	1665	1665	1665	1665	0
390	20240329	141700	439383086	1665	1665	1665	1665	14
391	20240329	141600	439359776	1665	1668	1668	1665	1500
392	20240329	141500	436862273	1668	1668	1668	1668	0
393	20240329	141400	436862273	1668	1668	1668	1668	1000
394	20240329	141300	435194273	1670	1670	1670	1670	0
395	20240329	141200	435194273	1670	1670	1670	1670	1000
396	20240329	141100	433524273	1670	1670	1670	1670	1197
397	20240329	141000	431525283	1672	1672	1672	1672	1000
398	20240329	140900	429853283	1671	1670	1671	1670	1000
399	20240329	140800	428182783	1665	1665	1665	1665	0
400	20240329	140700	428182783	1665	1665	1665	1665	0
401	20240329	140600	428182783	1665	1665	1665	1665	20
402	20240329	140500	428149483	1665	1665	1665	1665	0
403	20240329	140400	428149483	1665	1665	1665	1665	0
404	20240329	140300	428149483	1665	1665	1665	1665	0
405	20240329	140200	428149483	1665	1665	1665	1665	0
406	20240329	140100	428149483	1665	1665	1665	1665	1000
407	20240329	140000	426484483	1665	1665	1665	1665	2014
408	20240329	135900	423131173	1663	1663	1663	1663	0
409	20240329	135800	423131173	1663	1663	1663	1663	4
410	20240329	135700	423124521	1663	1663	1663	1663	49
411	20240329	135600	423043034	1663	1663	1663	1663	0
412	20240329	135500	423043034	1663	1663	1663	1663	500
413	20240329	135400	422211534	1663	1663	1663	1663	0
414	20240329	135300	422211534	1663	1663	1663	1663	0
415	20240329	135200	422211534	1663	1668	1668	1663	2050
416	20240329	135100	418796817	1668	1668	1668	1668	0
417	20240329	135000	418796817	1668	1673	1673	1668	3175
418	20240329	134900	413497605	1673	1673	1673	1673	0
419	20240329	134800	413497605	1673	1673	1673	1673	12
420	20240329	134700	413477529	1677	1677	1677	1677	0
421	20240329	134600	413477529	1677	1677	1677	1677	0
422	20240329	134500	413477529	1677	1677	1677	1677	4
423	20240329	134400	413470821	1677	1677	1677	1677	10
424	20240329	134300	413454051	1677	1677	1677	1677	0
425	20240329	134200	413454051	1677	1677	1677	1677	1
426	20240329	134100	413452374	1677	1677	1677	1677	0
427	20240329	134000	413452374	1677	1677	1677	1677	0
428	20240329	133900	413452374	1677	1677	1677	1677	100
429	20240329	133800	413284674	1677	1677	1677	1677	1100
430	20240329	133700	411439974	1677	1677	1677	1677	0
431	20240329	133600	411439974	1677	1677	1677	1677	2000
432	20240329	133500	408085974	1677	1677	1677	1677	0
433	20240329	133400	408085974	1677	1677	1677	1677	0
434	20240329	133300	408085974	1677	1677	1677	1677	130
435	20240329	133200	407867964	1676	1675	1676	1675	2059
436	20240329	133100	404417239	1675	1675	1675	1675	0
437	20240329	133000	404417239	1675	1669	1675	1669	4322
438	20240329	132900	397203544	1669	1665	1669	1665	4743
439	20240329	132800	389297605	1666	1666	1666	1666	0
440	20240329	132700	389297605	1666	1666	1666	1666	1
441	20240329	132600	389295939	1666	1666	1666	1666	0
442	20240329	132500	389295939	1666	1666	1666	1666	0
443	20240329	132400	389295939	1666	1663	1666	1663	1410
444	20240329	132300	386949271	1660	1660	1660	1660	20
445	20240329	132200	386916071	1660	1660	1660	1660	53
446	20240329	132100	386828091	1660	1660	1660	1660	0
447	20240329	132000	386828091	1660	1660	1660	1660	23
448	20240329	131900	386789911	1660	1660	1660	1660	0
449	20240329	131800	386789911	1660	1660	1660	1660	6
450	20240329	131700	386779951	1655	1655	1655	1655	183
451	20240329	131600	386477086	1655	1655	1655	1655	0
452	20240329	131500	386477086	1655	1655	1655	1655	0
453	20240329	131400	386477086	1655	1655	1655	1655	0
454	20240329	131300	386477086	1655	1655	1655	1655	53
455	20240329	131200	386389371	1660	1660	1660	1660	494
456	20240329	131100	385569331	1662	1662	1662	1662	17
457	20240329	131000	385541077	1662	1662	1662	1662	0
458	20240329	130900	385541077	1662	1662	1662	1662	0
459	20240329	130800	385541077	1662	1662	1662	1662	150
460	20240329	130700	385291777	1662	1662	1662	1662	0
461	20240329	130600	385291777	1662	1662	1662	1662	2550
462	20240329	130500	381053677	1661	1661	1661	1661	0
463	20240329	130400	381053677	1661	1660	1662	1651	4289
464	20240329	130300	373948338	1660	1660	1660	1660	0
465	20240329	130200	373948338	1660	1662	1662	1660	401
466	20240329	130100	373282061	1663	1663	1663	1663	4
467	20240329	130000	373275409	1662	1662	1662	1662	119
468	20240329	125900	373077631	1662	1662	1662	1662	0
469	20240329	125800	373077631	1662	1662	1662	1662	123
470	20240329	125700	372873205	1662	1662	1662	1662	15
471	20240329	125600	372848275	1663	1663	1663	1663	3
472	20240329	125500	372843286	1663	1663	1663	1663	50
473	20240329	125400	372760136	1663	1663	1663	1663	0
474	20240329	125300	372760136	1663	1663	1663	1663	80
475	20240329	125200	372627096	1663	1663	1663	1663	0
476	20240329	125100	372627096	1663	1663	1663	1663	0
477	20240329	125000	372627096	1663	1663	1663	1663	1
478	20240329	124900	372625433	1665	1665	1665	1665	1
479	20240329	124800	372623768	1666	1666	1666	1666	0
480	20240329	124700	372623768	1666	1666	1666	1666	0
481	20240329	124600	372623768	1666	1665	1666	1665	6
482	20240329	124500	372613777	1665	1665	1665	1665	0
483	20240329	124400	372613777	1665	1665	1665	1665	0
484	20240329	124300	372613777	1665	1665	1665	1665	0
485	20240329	124200	372613777	1665	1665	1665	1665	201
486	20240329	124100	372279112	1665	1660	1665	1660	131
487	20240329	124000	372061647	1665	1665	1665	1665	2
488	20240329	123900	372058317	1656	1656	1656	1656	0
489	20240329	123800	372058317	1656	1656	1656	1656	0
490	20240329	123700	372058317	1656	1656	1656	1656	0
491	20240329	123600	372058317	1656	1656	1656	1656	0
492	20240329	123500	372058317	1656	1656	1656	1656	0
493	20240329	123400	372058317	1656	1656	1656	1656	100
494	20240329	123300	371892717	1656	1655	1669	1655	1500
495	20240329	123200	369395831	1654	1654	1654	1654	300
496	20240329	123100	368899631	1669	1669	1669	1669	5
497	20240329	123000	368891286	1669	1667	1669	1667	139
498	20240329	122900	368659430	1654	1669	1669	1654	554
499	20240329	122800	367735389	1669	1669	1669	1667	501
500	20240329	122700	366899976	1669	1669	1669	1669	12
501	20240329	122600	366879948	1669	1669	1669	1669	1
502	20240329	122500	366878279	1650	1657	1657	1650	4428
503	20240329	122400	359559349	1675	1675	1675	1674	24
504	20240329	122300	359519150	1677	1677	1677	1677	1
505	20240329	122200	359517473	1677	1675	1677	1675	21
506	20240329	122100	359482258	1677	1677	1677	1677	4
507	20240329	122000	359475550	1664	1664	1679	1664	41
508	20240329	121900	359407311	1655	1655	1655	1655	10035
509	20240329	121800	342799386	1655	1656	1656	1655	1798
510	20240329	121700	339822808	1655	1651	1655	1651	2978
511	20240329	121600	334902050	1651	1651	1651	1651	0
512	20240329	121500	334902050	1651	1651	1651	1651	150
513	20240329	121400	334654400	1651	1651	1651	1651	0
514	20240329	121300	334654400	1651	1651	1651	1651	300
515	20240329	121200	334159100	1651	1651	1651	1651	2000
516	20240329	121100	330857100	1651	1643	1651	1643	1080
517	20240329	121000	329082004	1643	1643	1643	1643	2
518	20240329	120900	329078718	1654	1654	1654	1654	0
519	20240329	120800	329078718	1654	1654	1654	1654	0
520	20240329	120700	329078718	1654	1654	1654	1654	0
521	20240329	120600	329078718	1654	1652	1654	1652	247
522	20240329	120500	328670670	1655	1652	1655	1652	2011
523	20240329	120400	325342816	1652	1644	1652	1644	1434
524	20240329	120300	322985176	1644	1644	1644	1644	0
525	20240329	120200	322985176	1644	1644	1644	1644	18
526	20240329	120100	322955584	1642	1642	1642	1642	48
527	20240329	120000	322876768	1643	1643	1643	1643	0
528	20240329	115900	322876768	1643	1644	1644	1643	2055
529	20240329	115800	319499348	1645	1647	1647	1645	273
530	20240329	115700	319050227	1645	1645	1645	1645	1733
531	20240329	115600	316199442	1652	1652	1652	1652	0
532	20240329	115500	316199442	1652	1652	1652	1652	0
533	20240329	115400	316199442	1652	1652	1652	1652	20
534	20240329	115300	316166402	1645	1645	1645	1645	2250
535	20240329	115200	312465152	1645	1645	1645	1645	149
536	20240329	115100	312220047	1652	1652	1652	1652	20
537	20240329	115000	312187007	1653	1654	1654	1648	680
538	20240329	114900	311066231	1655	1655	1655	1655	32
539	20240329	114800	311013271	1655	1655	1655	1648	218
540	20240329	114700	310653993	1648	1648	1648	1648	0
541	20240329	114600	310653993	1648	1648	1648	1648	0
542	20240329	114500	310653993	1648	1648	1648	1648	1
543	20240329	114400	310652345	1648	1648	1648	1648	0
544	20240329	114300	310652345	1648	1648	1648	1648	0
545	20240329	114200	310652345	1648	1648	1648	1648	0
546	20240329	114100	310652345	1648	1648	1648	1648	1798
547	20240329	114000	307689241	1648	1650	1650	1648	2362
548	20240329	113900	303795145	1651	1651	1651	1651	1000
549	20240329	113800	302144145	1651	1651	1651	1651	1
550	20240329	113700	302142494	1650	1650	1650	1650	3389
551	20240329	113600	296550644	1651	1654	1654	1651	1429
552	20240329	113500	294191362	1651	1654	1655	1651	75
553	20240329	113400	294067293	1654	1649	1654	1648	601
554	20240329	113300	293076709	1654	1654	1654	1654	17
555	20240329	113200	293048591	1644	1650	1650	1644	30
556	20240329	113100	292999265	1649	1648	1649	1648	4699
557	20240329	113000	285255240	1648	1648	1648	1648	0
558	20240329	112900	285255240	1648	1647	1648	1647	2000
559	20240329	112800	281959265	1648	1648	1648	1648	0
560	20240329	112700	281959265	1648	1648	1648	1648	0
561	20240329	112600	281959265	1648	1648	1648	1648	0
562	20240329	112500	281959265	1648	1648	1648	1648	0
563	20240329	112400	281959265	1648	1651	1651	1648	2554
564	20240329	112300	277745517	1650	1650	1650	1650	0
565	20240329	112200	277745517	1650	1650	1650	1650	2
566	20240329	112100	277742217	1653	1652	1653	1652	300
567	20240329	112000	277246417	1653	1658	1658	1653	1361
568	20240329	111900	274996674	1658	1658	1658	1658	248
569	20240329	111800	274585490	1660	1664	1664	1660	1267
570	20240329	111700	272478631	1665	1677	1677	1665	58
571	20240329	111600	272381873	1678	1678	1678	1678	21
572	20240329	111500	272346635	1668	1681	1681	1667	1334
573	20240329	111400	270119163	1681	1681	1681	1681	1
574	20240329	111300	270117482	1675	1675	1675	1668	3681
575	20240329	111200	263961539	1672	1672	1672	1672	0
576	20240329	111100	263961539	1672	1672	1672	1672	0
577	20240329	111000	263961539	1672	1672	1672	1672	0
578	20240329	110900	263961539	1672	1672	1672	1672	0
579	20240329	110800	263961539	1672	1672	1672	1672	0
580	20240329	110700	263961539	1672	1672	1672	1672	0
581	20240329	110600	263961539	1672	1672	1672	1672	0
582	20240329	110500	263961539	1672	1675	1675	1672	520
583	20240329	110400	263091554	1675	1675	1675	1675	3
584	20240329	110300	263086529	1674	1674	1674	1674	0
585	20240329	110200	263086529	1674	1674	1674	1674	0
586	20240329	110100	263086529	1674	1674	1674	1674	0
587	20240329	110000	263086529	1674	1675	1675	1674	102
588	20240329	105900	262915730	1675	1675	1675	1675	0
589	20240329	105800	262915730	1675	1675	1675	1675	0
590	20240329	105700	262915730	1675	1675	1675	1675	601
591	20240329	105600	261909055	1676	1676	1676	1676	1
592	20240329	105500	261907379	1684	1677	1684	1677	300
593	20240329	105400	261402214	1677	1677	1677	1677	0
594	20240329	105300	261402214	1677	1677	1677	1677	0
595	20240329	105200	261402214	1677	1684	1684	1677	75
596	20240329	105100	261275921	1684	1681	1684	1681	310
597	20240329	105000	260754581	1678	1680	1680	1678	804
598	20240329	104900	259403867	1680	1682	1682	1680	2014
599	20240329	104800	256018333	1683	1683	1683	1683	0
600	20240329	104700	256018333	1683	1682	1683	1682	2597
601	20240329	104600	251649265	1681	1673	1681	1673	4307
602	20240329	104500	244428864	1673	1673	1673	1673	0
603	20240329	104400	244428864	1673	1673	1673	1673	10
604	20240329	104300	244412134	1673	1673	1673	1673	0
605	20240329	104200	244412134	1673	1673	1673	1673	0
606	20240329	104100	244412134	1673	1673	1673	1673	0
607	20240329	104000	244412134	1673	1673	1673	1673	1270
608	20240329	103900	242287424	1673	1673	1673	1673	100
609	20240329	103800	242120124	1679	1676	1679	1673	6635
610	20240329	103700	231006113	1676	1679	1679	1676	102
611	20240329	103600	230835135	1680	1680	1682	1680	1030
612	20240329	103500	229104681	1680	1680	1680	1680	1
613	20240329	103400	229103001	1682	1682	1682	1682	0
614	20240329	103300	229103001	1682	1682	1682	1682	0
615	20240329	103200	229103001	1682	1682	1682	1682	0
616	20240329	103100	229103001	1682	1682	1682	1682	40
617	20240329	103000	229035721	1682	1681	1682	1681	1052
618	20240329	102900	227267257	1681	1681	1681	1681	0
619	20240329	102800	227267257	1681	1681	1681	1681	389
620	20240329	102700	226613348	1681	1681	1681	1681	0
621	20240329	102600	226613348	1681	1681	1681	1681	100
622	20240329	102500	226445248	1681	1681	1682	1681	550
623	20240329	102400	225520648	1681	1681	1681	1681	2
624	20240329	102300	225517286	1683	1683	1683	1683	0
625	20240329	102200	225517286	1683	1683	1683	1683	0
626	20240329	102100	225517286	1683	1683	1683	1683	0
627	20240329	102000	225517286	1683	1683	1683	1683	0
628	20240329	101900	225517286	1683	1682	1683	1682	23
629	20240329	101800	225478580	1675	1675	1675	1675	0
630	20240329	101700	225478580	1675	1675	1675	1675	23
631	20240329	101600	225440055	1685	1685	1685	1685	0
632	20240329	101500	225440055	1685	1685	1685	1685	3
633	20240329	101400	225435000	1685	1675	1685	1675	4
634	20240329	101300	225428270	1687	1687	1687	1687	93
635	20240329	101200	225271379	1687	1687	1687	1687	0
636	20240329	101100	225271379	1687	1687	1687	1687	88
637	20240329	101000	225122923	1687	1686	1687	1686	1472
638	20240329	100900	222639665	1687	1687	1687	1687	216
639	20240329	100800	222275273	1687	1684	1687	1684	342
640	20240329	100700	221698588	1683	1683	1683	1683	250
641	20240329	100600	221277838	1683	1683	1683	1683	0
642	20240329	100500	221277838	1683	1683	1683	1673	95
643	20240329	100400	221118453	1683	1683	1683	1683	4
644	20240329	100300	221111721	1684	1673	1684	1673	295
645	20240329	100200	220617988	1673	1673	1673	1673	100
646	20240329	100100	220450688	1673	1673	1673	1673	860
647	20240329	100000	219011908	1686	1685	1686	1675	4660
648	20240329	095900	211205034	1685	1685	1686	1685	141
649	20240329	095800	210967433	1686	1686	1686	1686	98
650	20240329	095700	210802205	1686	1676	1686	1676	1540
651	20240329	095600	208215094	1676	1668	1677	1668	694
652	20240329	095500	207057459	1670	1670	1670	1670	11
653	20240329	095400	207039089	1677	1670	1677	1667	1820
654	20240329	095300	203999926	1677	1677	1677	1677	17
655	20240329	095200	203971417	1677	1678	1678	1677	585
656	20240329	095100	202990235	1678	1678	1678	1678	20
657	20240329	095000	202956675	1678	1679	1679	1678	273
658	20240329	094900	202498333	1687	1687	1687	1687	55
659	20240329	094800	202405548	1687	1685	1687	1680	1169
660	20240329	094700	200440725	1685	1684	1687	1680	2281
661	20240329	094600	196594476	1684	1684	1684	1684	11
662	20240329	094500	196575952	1684	1686	1686	1684	298
663	20240329	094400	196073528	1687	1665	1687	1665	6817
664	20240329	094300	184590119	1678	1668	1678	1660	24003
665	20240329	094200	144684944	1668	1674	1674	1668	124
666	20240329	094100	144478088	1674	1670	1674	1670	718
667	20240329	094000	143278556	1670	1674	1674	1670	103
668	20240329	093900	143106542	1668	1663	1671	1663	8724
669	20240329	093800	128567992	1661	1660	1661	1660	781
670	20240329	093700	127271203	1654	1654	1654	1654	901
671	20240329	093600	125780949	1654	1654	1654	1654	200
672	20240329	093500	125450149	1654	1660	1660	1654	1400
673	20240329	093400	123128549	1654	1661	1661	1654	551
674	20240329	093300	122217188	1661	1661	1661	1661	0
675	20240329	093200	122217188	1661	1661	1661	1661	500
676	20240329	093100	121386688	1661	1661	1661	1653	148
677	20240329	093000	121141052	1661	1665	1665	1661	438
678	20240329	092900	120413219	1665	1665	1665	1665	100
679	20240329	092800	120246719	1665	1665	1666	1665	5402
680	20240329	092700	111247389	1665	1650	1667	1644	1389
681	20240329	092600	108949887	1653	1653	1669	1646	2518
682	20240329	092500	104784341	1651	1640	1651	1640	4145
683	20240329	092400	97949225	1640	1640	1640	1640	300
684	20240329	092300	97457225	1648	1648	1648	1648	1000
685	20240329	092200	95809225	1648	1648	1648	1648	792
686	20240329	092100	94504009	1648	1648	1648	1648	0
687	20240329	092000	94504009	1648	1645	1648	1645	4060
688	20240329	091900	87818178	1643	1641	1643	1641	5058
689	20240329	091800	79516134	1641	1641	1642	1641	2009
690	20240329	091700	76217358	1641	1630	1641	1630	1372
691	20240329	091600	73973951	1623	1623	1623	1622	7600
692	20240329	091500	61646061	1623	1623	1623	1623	436
693	20240329	091400	60938433	1623	1623	1623	1623	3613
694	20240329	091300	55074534	1623	1623	1623	1623	0
695	20240329	091200	55074534	1623	1636	1636	1623	5016
696	20240329	091100	46923534	1636	1636	1636	1636	304
697	20240329	091000	46426190	1642	1642	1642	1642	1
698	20240329	090900	46424548	1642	1631	1642	1630	1505
699	20240329	090800	43971286	1630	1630	1630	1630	0
700	20240329	090700	43971286	1630	1630	1630	1630	0
701	20240329	090600	43971286	1630	1631	1644	1630	1127
702	20240329	090500	42134225	1640	1639	1640	1639	2000
703	20240329	090400	38854409	1630	1630	1630	1630	5000
704	20240329	090300	30704409	1630	1630	1630	1630	123
705	20240329	090200	30503919	1625	1630	1630	1625	1001
706	20240329	090100	28877194	1649	1649	1649	1649	228
707	20240329	090000	28501222	1622	1635	1640	1622	17522