KissMeData/069920/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	193300	193493755	2935	2935	2935	2935	1618
3	20240329	193200	193493755	2935	2935	2935	2935	0
4	20240329	193100	193493755	2935	2935	2935	2935	0
5	20240329	193000	193493755	2935	2935	2935	2935	0
6	20240329	192900	193493755	2935	2935	2935	2935	0
7	20240329	192800	193493755	2935	2935	2935	2935	0
8	20240329	192700	193493755	2935	2935	2935	2935	0
9	20240329	192600	193493755	2935	2935	2935	2935	0
10	20240329	192500	193493755	2935	2935	2935	2935	0
11	20240329	192400	193493755	2935	2935	2935	2935	0
12	20240329	192300	193493755	2935	2935	2935	2935	0
13	20240329	192200	193493755	2935	2935	2935	2935	0
14	20240329	192100	193493755	2935	2935	2935	2935	0
15	20240329	192000	193493755	2935	2935	2935	2935	0
16	20240329	191900	193493755	2935	2935	2935	2935	0
17	20240329	191800	193493755	2935	2935	2935	2935	0
18	20240329	191700	193493755	2935	2935	2935	2935	0
19	20240329	191600	193493755	2935	2935	2935	2935	0
20	20240329	191500	193493755	2935	2935	2935	2935	0
21	20240329	191400	193493755	2935	2935	2935	2935	0
22	20240329	191300	193493755	2935	2935	2935	2935	0
23	20240329	191200	193493755	2935	2935	2935	2935	0
24	20240329	191100	193493755	2935	2935	2935	2935	0
25	20240329	191000	193493755	2935	2935	2935	2935	0
26	20240329	190900	193493755	2935	2935	2935	2935	0
27	20240329	190800	193493755	2935	2935	2935	2935	0
28	20240329	190700	193493755	2935	2935	2935	2935	0
29	20240329	190600	193493755	2935	2935	2935	2935	0
30	20240329	190500	193493755	2935	2935	2935	2935	0
31	20240329	190400	193493755	2935	2935	2935	2935	0
32	20240329	190300	193493755	2935	2935	2935	2935	1618
33	20240329	190200	193493755	2935	2935	2935	2935	0
34	20240329	190100	193493755	2935	2935	2935	2935	0
35	20240329	190000	193493755	2935	2935	2935	2935	0
36	20240329	185900	193493755	2935	2935	2935	2935	0
37	20240329	185800	193493755	2935	2935	2935	2935	0
38	20240329	185700	193493755	2935	2935	2935	2935	0
39	20240329	185600	193493755	2935	2935	2935	2935	0
40	20240329	185500	193493755	2935	2935	2935	2935	0
41	20240329	185400	193493755	2935	2935	2935	2935	0
42	20240329	185300	193493755	2935	2935	2935	2935	0
43	20240329	185200	193493755	2935	2935	2935	2935	0
44	20240329	185100	193493755	2935	2935	2935	2935	0
45	20240329	185000	193493755	2935	2935	2935	2935	0
46	20240329	184900	193493755	2935	2935	2935	2935	0
47	20240329	184800	193493755	2935	2935	2935	2935	0
48	20240329	184700	193493755	2935	2935	2935	2935	0
49	20240329	184600	193493755	2935	2935	2935	2935	0
50	20240329	184500	193493755	2935	2935	2935	2935	0
51	20240329	184400	193493755	2935	2935	2935	2935	0
52	20240329	184300	193493755	2935	2935	2935	2935	0
53	20240329	184200	193493755	2935	2935	2935	2935	0
54	20240329	184100	193493755	2935	2935	2935	2935	0
55	20240329	184000	193493755	2935	2935	2935	2935	0
56	20240329	183900	193493755	2935	2935	2935	2935	0
57	20240329	183800	193493755	2935	2935	2935	2935	0
58	20240329	183700	193493755	2935	2935	2935	2935	0
59	20240329	183600	193493755	2935	2935	2935	2935	0
60	20240329	183500	193493755	2935	2935	2935	2935	0
61	20240329	183400	193493755	2935	2935	2935	2935	0
62	20240329	183300	193493755	2935	2935	2935	2935	1618
63	20240329	183200	193493755	2935	2935	2935	2935	0
64	20240329	183100	193493755	2935	2935	2935	2935	0
65	20240329	183000	193493755	2935	2935	2935	2935	0
66	20240329	182900	193493755	2935	2935	2935	2935	0
67	20240329	182800	193493755	2935	2935	2935	2935	0
68	20240329	182700	193493755	2935	2935	2935	2935	0
69	20240329	182600	193493755	2935	2935	2935	2935	0
70	20240329	182500	193493755	2935	2935	2935	2935	0
71	20240329	182400	193493755	2935	2935	2935	2935	0
72	20240329	182300	193493755	2935	2935	2935	2935	0
73	20240329	182200	193493755	2935	2935	2935	2935	0
74	20240329	182100	193493755	2935	2935	2935	2935	0
75	20240329	182000	193493755	2935	2935	2935	2935	0
76	20240329	181900	193493755	2935	2935	2935	2935	0
77	20240329	181800	193493755	2935	2935	2935	2935	0
78	20240329	181700	193493755	2935	2935	2935	2935	0
79	20240329	181600	193493755	2935	2935	2935	2935	0
80	20240329	181500	193493755	2935	2935	2935	2935	0
81	20240329	181400	193493755	2935	2935	2935	2935	0
82	20240329	181300	193493755	2935	2935	2935	2935	0
83	20240329	181200	193493755	2935	2935	2935	2935	0
84	20240329	181100	193493755	2935	2935	2935	2935	0
85	20240329	181000	193493755	2935	2935	2935	2935	0
86	20240329	180900	193493755	2935	2935	2935	2935	0
87	20240329	180800	193493755	2935	2935	2935	2935	0
88	20240329	180700	193493755	2935	2935	2935	2935	0
89	20240329	180600	193493755	2935	2935	2935	2935	0
90	20240329	180500	193493755	2935	2935	2935	2935	0
91	20240329	180400	193493755	2935	2935	2935	2935	0
92	20240329	180300	193493755	2935	2935	2935	2935	1618
93	20240329	180200	193493755	2935	2935	2935	2935	0
94	20240329	180100	193493755	2935	2935	2935	2935	0
95	20240329	180000	193493755	2935	2935	2935	2935	0
96	20240329	175900	193493755	2935	2935	2935	2935	0
97	20240329	175800	193493755	2935	2935	2935	2935	0
98	20240329	175700	193493755	2935	2935	2935	2935	0
99	20240329	175600	193493755	2935	2935	2935	2935	0
100	20240329	175500	193493755	2935	2935	2935	2935	0
101	20240329	175400	193493755	2935	2935	2935	2935	0
102	20240329	175300	193493755	2935	2935	2935	2935	0
103	20240329	175200	193493755	2935	2935	2935	2935	0
104	20240329	175100	193493755	2935	2935	2935	2935	0
105	20240329	175000	193493755	2935	2935	2935	2935	0
106	20240329	174900	193493755	2935	2935	2935	2935	0
107	20240329	174800	193493755	2935	2935	2935	2935	0
108	20240329	174700	193493755	2935	2935	2935	2935	0
109	20240329	174600	193493755	2935	2935	2935	2935	0
110	20240329	174500	193493755	2935	2935	2935	2935	0
111	20240329	174400	193493755	2935	2935	2935	2935	0
112	20240329	174300	193493755	2935	2935	2935	2935	0
113	20240329	174200	193493755	2935	2935	2935	2935	0
114	20240329	174100	193493755	2935	2935	2935	2935	0
115	20240329	174000	193493755	2935	2935	2935	2935	0
116	20240329	173900	193493755	2935	2935	2935	2935	0
117	20240329	173800	193493755	2935	2935	2935	2935	0
118	20240329	173700	193493755	2935	2935	2935	2935	0
119	20240329	173600	193493755	2935	2935	2935	2935	0
120	20240329	173500	193493755	2935	2935	2935	2935	0
121	20240329	173400	193493755	2935	2935	2935	2935	0
122	20240329	173300	193493755	2935	2935	2935	2935	1618
123	20240329	173200	193493755	2935	2935	2935	2935	0
124	20240329	173100	193493755	2935	2935	2935	2935	0
125	20240329	173000	193493755	2935	2935	2935	2935	0
126	20240329	172900	193493755	2935	2935	2935	2935	0
127	20240329	172800	193493755	2935	2935	2935	2935	0
128	20240329	172700	193493755	2935	2935	2935	2935	0
129	20240329	172600	193493755	2935	2935	2935	2935	0
130	20240329	172500	193493755	2935	2935	2935	2935	0
131	20240329	172400	193493755	2935	2935	2935	2935	0
132	20240329	172300	193493755	2935	2935	2935	2935	0
133	20240329	172200	193493755	2935	2935	2935	2935	0
134	20240329	172100	193493755	2935	2935	2935	2935	0
135	20240329	172000	193493755	2935	2935	2935	2935	0
136	20240329	171900	193493755	2935	2935	2935	2935	0
137	20240329	171800	193493755	2935	2935	2935	2935	0
138	20240329	171700	193493755	2935	2935	2935	2935	0
139	20240329	171600	193493755	2935	2935	2935	2935	0
140	20240329	171500	193493755	2935	2935	2935	2935	0
141	20240329	171400	193493755	2935	2935	2935	2935	0
142	20240329	171300	193493755	2935	2935	2935	2935	0
143	20240329	171200	193493755	2935	2935	2935	2935	0
144	20240329	171100	193493755	2935	2935	2935	2935	0
145	20240329	171000	193493755	2935	2935	2935	2935	0
146	20240329	170900	193493755	2935	2935	2935	2935	0
147	20240329	170800	193493755	2935	2935	2935	2935	0
148	20240329	170700	193493755	2935	2935	2935	2935	0
149	20240329	170600	193493755	2935	2935	2935	2935	0
150	20240329	170500	193493755	2935	2935	2935	2935	0
151	20240329	170400	193493755	2935	2935	2935	2935	0
152	20240329	170300	193493755	2935	2935	2935	2935	1618
153	20240329	170200	193493755	2935	2935	2935	2935	0
154	20240329	170100	193493755	2935	2935	2935	2935	0
155	20240329	170000	193493755	2935	2935	2935	2935	0
156	20240329	165900	193493755	2935	2935	2935	2935	0
157	20240329	165800	193493755	2935	2935	2935	2935	0
158	20240329	165700	193493755	2935	2935	2935	2935	0
159	20240329	165600	193493755	2935	2935	2935	2935	0
160	20240329	165500	193493755	2935	2935	2935	2935	0
161	20240329	165400	193493755	2935	2935	2935	2935	0
162	20240329	165300	193493755	2935	2935	2935	2935	0
163	20240329	165200	193493755	2935	2935	2935	2935	0
164	20240329	165100	193493755	2935	2935	2935	2935	0
165	20240329	165000	193493755	2935	2935	2935	2935	0
166	20240329	164900	193493755	2935	2935	2935	2935	0
167	20240329	164800	193493755	2935	2935	2935	2935	0
168	20240329	164700	193493755	2935	2935	2935	2935	0
169	20240329	164600	193493755	2935	2935	2935	2935	0
170	20240329	164500	193493755	2935	2935	2935	2935	0
171	20240329	164400	193493755	2935	2935	2935	2935	0
172	20240329	164300	193493755	2935	2935	2935	2935	0
173	20240329	164200	193493755	2935	2935	2935	2935	0
174	20240329	164100	193493755	2935	2935	2935	2935	0
175	20240329	164000	193493755	2935	2935	2935	2935	0
176	20240329	163900	193493755	2935	2935	2935	2935	0
177	20240329	163800	193493755	2935	2935	2935	2935	0
178	20240329	163700	193493755	2935	2935	2935	2935	0
179	20240329	163600	193493755	2935	2935	2935	2935	0
180	20240329	163500	193493755	2935	2935	2935	2935	0
181	20240329	163400	193493755	2935	2935	2935	2935	0
182	20240329	163300	193493755	2935	2935	2935	2935	1618
183	20240329	163200	193493755	2935	2935	2935	2935	0
184	20240329	163100	193493755	2935	2935	2935	2935	0
185	20240329	163000	193493755	2935	2935	2935	2935	0
186	20240329	162900	193493755	2935	2935	2935	2935	0
187	20240329	162800	193493755	2935	2935	2935	2935	0
188	20240329	162700	193493755	2935	2935	2935	2935	0
189	20240329	162600	193493755	2935	2935	2935	2935	0
190	20240329	162500	193493755	2935	2935	2935	2935	0
191	20240329	162400	193493755	2935	2935	2935	2935	0
192	20240329	162300	193493755	2935	2935	2935	2935	0
193	20240329	162200	193493755	2935	2935	2935	2935	0
194	20240329	162100	193493755	2935	2935	2935	2935	0
195	20240329	162000	193493755	2935	2935	2935	2935	0
196	20240329	161900	193493755	2935	2935	2935	2935	0
197	20240329	161800	193493755	2935	2935	2935	2935	0
198	20240329	161700	193493755	2935	2935	2935	2935	0
199	20240329	161600	193493755	2935	2935	2935	2935	0
200	20240329	161500	193493755	2935	2935	2935	2935	0
201	20240329	161400	193493755	2935	2935	2935	2935	0
202	20240329	161300	193493755	2935	2935	2935	2935	0
203	20240329	161200	193493755	2935	2935	2935	2935	0
204	20240329	161100	193493755	2935	2935	2935	2935	0
205	20240329	161000	193493755	2935	2935	2935	2935	0
206	20240329	160900	193493755	2935	2935	2935	2935	0
207	20240329	160800	193493755	2935	2935	2935	2935	0
208	20240329	160700	193493755	2935	2935	2935	2935	0
209	20240329	160600	193493755	2935	2935	2935	2935	0
210	20240329	160500	193493755	2935	2935	2935	2935	0
211	20240329	160400	193493755	2935	2935	2935	2935	0
212	20240329	160300	193493755	2935	2935	2935	2935	1618
213	20240329	160200	193493755	2935	2935	2935	2935	0
214	20240329	160100	193493755	2935	2935	2935	2935	0
215	20240329	160000	193493755	2935	2935	2935	2935	0
216	20240329	155900	193493755	2935	2935	2935	2935	0
217	20240329	155800	193493755	2935	2935	2935	2935	0
218	20240329	155700	193493755	2935	2935	2935	2935	0
219	20240329	155600	193493755	2935	2935	2935	2935	0
220	20240329	155500	193493755	2935	2935	2935	2935	0
221	20240329	155400	193493755	2935	2935	2935	2935	0
222	20240329	155300	193493755	2935	2935	2935	2935	0
223	20240329	155200	193493755	2935	2935	2935	2935	0
224	20240329	155100	193493755	2935	2935	2935	2935	0
225	20240329	155000	193493755	2935	2935	2935	2935	0
226	20240329	154900	193493755	2935	2935	2935	2935	0
227	20240329	154800	193493755	2935	2935	2935	2935	0
228	20240329	154700	193493755	2935	2935	2935	2935	0
229	20240329	154600	193493755	2935	2935	2935	2935	0
230	20240329	154500	193493755	2935	2935	2935	2935	0
231	20240329	154400	193493755	2935	2935	2935	2935	0
232	20240329	154300	193493755	2935	2935	2935	2935	0
233	20240329	154200	193493755	2935	2935	2935	2935	0
234	20240329	154100	193493755	2935	2935	2935	2935	0
235	20240329	154000	193493755	2935	2935	2935	2935	0
236	20240329	153900	193493755	2935	2935	2935	2935	0
237	20240329	153800	193493755	2935	2935	2935	2935	0
238	20240329	153700	193493755	2935	2935	2935	2935	0
239	20240329	153600	193493755	2935	2935	2935	2935	0
240	20240329	153500	193493755	2935	2935	2935	2935	0
241	20240329	153400	193493755	2935	2935	2935	2935	0
242	20240329	153300	193493755	2935	2935	2935	2935	1618
243	20240329	153200	193493755	2935	2935	2935	2935	0
244	20240329	153100	193493755	2935	2935	2935	2935	0
245	20240329	153000	193493755	2935	2935	2935	2935	1618
246	20240329	152900	188744925	2935	2935	2935	2935	0
247	20240329	152800	188744925	2935	2935	2935	2935	0
248	20240329	152700	188744925	2935	2935	2935	2935	0
249	20240329	152600	188744925	2935	2935	2935	2935	0
250	20240329	152500	188744925	2935	2935	2935	2935	0
251	20240329	152400	188744925	2935	2935	2935	2935	0
252	20240329	152300	188744925	2935	2935	2935	2935	0
253	20240329	152200	188744925	2935	2935	2935	2935	0
254	20240329	152100	188744925	2935	2935	2935	2935	0
255	20240329	152000	188744925	2935	2935	2935	2935	0
256	20240329	151900	188744925	2935	2935	2935	2935	2
257	20240329	151800	188739055	2935	2935	2935	2935	0
258	20240329	151700	188739055	2935	2935	2935	2935	0
259	20240329	151600	188739055	2935	2935	2935	2935	0
260	20240329	151500	188739055	2935	2935	2935	2935	0
261	20240329	151400	188739055	2935	2935	2935	2935	8
262	20240329	151300	188715575	2935	2935	2935	2935	1
263	20240329	151200	188712640	2935	2935	2935	2935	0
264	20240329	151100	188712640	2935	2935	2935	2935	1
265	20240329	151000	188709705	2930	2930	2930	2930	1
266	20240329	150900	188706775	2935	2935	2935	2935	0
267	20240329	150800	188706775	2935	2935	2935	2935	0
268	20240329	150700	188706775	2935	2930	2935	2930	36
269	20240329	150600	188601290	2910	2910	2910	2910	33
270	20240329	150500	188505260	2935	2935	2935	2935	0
271	20240329	150400	188505260	2935	2930	2935	2930	10
272	20240329	150300	188475950	2910	2910	2910	2910	1
273	20240329	150200	188473040	2935	2935	2935	2935	0
274	20240329	150100	188473040	2935	2935	2935	2935	0
275	20240329	150000	188473040	2935	2935	2935	2935	0
276	20240329	145900	188473040	2935	2935	2935	2935	0
277	20240329	145800	188473040	2935	2935	2935	2935	0
278	20240329	145700	188473040	2935	2935	2935	2935	0
279	20240329	145600	188473040	2935	2935	2935	2935	0
280	20240329	145500	188473040	2935	2935	2935	2935	0
281	20240329	145400	188473040	2935	2935	2935	2935	0
282	20240329	145300	188473040	2935	2935	2935	2935	0
283	20240329	145200	188473040	2935	2930	2935	2930	109
284	20240329	145100	188153165	2935	2930	2935	2930	12
285	20240329	145000	188118000	2910	2915	2915	2910	13
286	20240329	144900	188080160	2935	2935	2935	2935	0
287	20240329	144800	188080160	2935	2935	2935	2935	0
288	20240329	144700	188080160	2935	2935	2935	2935	115
289	20240329	144600	187742635	2935	2935	2935	2935	0
290	20240329	144500	187742635	2935	2935	2935	2935	0
291	20240329	144400	187742635	2935	2935	2935	2935	0
292	20240329	144300	187742635	2935	2935	2935	2935	0
293	20240329	144200	187742635	2935	2935	2935	2935	0
294	20240329	144100	187742635	2935	2935	2935	2935	0
295	20240329	144000	187742635	2935	2935	2935	2935	0
296	20240329	143900	187742635	2935	2935	2935	2935	0
297	20240329	143800	187742635	2935	2935	2935	2935	0
298	20240329	143700	187742635	2935	2935	2935	2935	0
299	20240329	143600	187742635	2935	2935	2935	2935	0
300	20240329	143500	187742635	2935	2935	2935	2935	0
301	20240329	143400	187742635	2935	2935	2935	2935	0
302	20240329	143300	187742635	2935	2935	2935	2935	0
303	20240329	143200	187742635	2935	2935	2935	2935	0
304	20240329	143100	187742635	2935	2935	2935	2935	681
305	20240329	143000	185743900	2935	2935	2935	2935	0
306	20240329	142900	185743900	2935	2935	2935	2935	0
307	20240329	142800	185743900	2935	2935	2935	2935	0
308	20240329	142700	185743900	2935	2935	2935	2935	0
309	20240329	142600	185743900	2935	2935	2935	2935	0
310	20240329	142500	185743900	2935	2935	2935	2935	0
311	20240329	142400	185743900	2935	2935	2935	2935	340
312	20240329	142300	184746000	2935	2935	2935	2935	0
313	20240329	142200	184746000	2935	2935	2935	2935	16
314	20240329	142100	184699040	2935	2935	2935	2935	110
315	20240329	142000	184376190	2935	2935	2935	2935	0
316	20240329	141900	184376190	2935	2935	2935	2935	0
317	20240329	141800	184376190	2935	2935	2935	2935	0
318	20240329	141700	184376190	2935	2935	2935	2935	0
319	20240329	141600	184376190	2935	2935	2935	2935	0
320	20240329	141500	184376190	2935	2935	2935	2935	0
321	20240329	141400	184376190	2935	2935	2935	2935	0
322	20240329	141300	184376190	2935	2935	2935	2935	340
323	20240329	141200	183378290	2935	2935	2935	2935	0
324	20240329	141100	183378290	2935	2935	2935	2935	0
325	20240329	141000	183378290	2935	2935	2935	2935	0
326	20240329	140900	183378290	2935	2935	2935	2935	0
327	20240329	140800	183378290	2935	2915	2935	2915	565
328	20240329	140700	181720035	2935	2935	2935	2935	0
329	20240329	140600	181720035	2935	2935	2935	2935	0
330	20240329	140500	181720035	2935	2935	2935	2935	0
331	20240329	140400	181720035	2935	2935	2935	2935	0
332	20240329	140300	181720035	2935	2935	2935	2935	0
333	20240329	140200	181720035	2935	2935	2935	2935	0
334	20240329	140100	181720035	2935	2935	2935	2935	0
335	20240329	140000	181720035	2935	2935	2935	2935	0
336	20240329	135900	181720035	2935	2935	2935	2935	0
337	20240329	135800	181720035	2935	2935	2935	2935	0
338	20240329	135700	181720035	2935	2935	2935	2935	0
339	20240329	135600	181720035	2935	2935	2935	2935	0
340	20240329	135500	181720035	2935	2935	2935	2935	0
341	20240329	135400	181720035	2935	2935	2935	2935	0
342	20240329	135300	181720035	2935	2935	2935	2935	0
343	20240329	135200	181720035	2935	2935	2935	2935	0
344	20240329	135100	181720035	2935	2935	2935	2935	0
345	20240329	135000	181720035	2935	2935	2935	2935	2
346	20240329	134900	181714165	2930	2930	2930	2930	3100
347	20240329	134800	172631165	2940	2940	2940	2940	0
348	20240329	134700	172631165	2940	2940	2940	2940	0
349	20240329	134600	172631165	2940	2940	2940	2940	0
350	20240329	134500	172631165	2940	2940	2940	2940	0
351	20240329	134400	172631165	2940	2940	2940	2940	2
352	20240329	134300	172625285	2925	2925	2925	2925	0
353	20240329	134200	172625285	2925	2925	2925	2925	0
354	20240329	134100	172625285	2925	2925	2925	2925	0
355	20240329	134000	172625285	2925	2930	2930	2925	1061
356	20240329	133900	169521555	2940	2940	2940	2940	0
357	20240329	133800	169521555	2940	2940	2940	2940	0
358	20240329	133700	169521555	2940	2940	2940	2940	0
359	20240329	133600	169521555	2940	2940	2940	2940	0
360	20240329	133500	169521555	2940	2940	2940	2940	0
361	20240329	133400	169521555	2940	2940	2940	2940	0
362	20240329	133300	169521555	2940	2930	2940	2930	61
363	20240329	133200	169342815	2940	2940	2940	2940	0
364	20240329	133100	169342815	2940	2940	2940	2940	0
365	20240329	133000	169342815	2940	2940	2940	2940	0
366	20240329	132900	169342815	2940	2940	2940	2940	1
367	20240329	132800	169339875	2935	2935	2935	2935	0
368	20240329	132700	169339875	2935	2935	2935	2935	1525
369	20240329	132600	164864000	2935	2935	2935	2935	17
370	20240329	132500	164814105	2940	2940	2940	2940	10
371	20240329	132400	164784705	2940	2940	2940	2940	10
372	20240329	132300	164755305	2945	2930	2945	2930	7645
373	20240329	132200	142301125	2930	2930	2930	2930	0
374	20240329	132100	142301125	2930	2930	2930	2930	0
375	20240329	132000	142301125	2930	2930	2930	2930	0
376	20240329	131900	142301125	2930	2930	2930	2930	0
377	20240329	131800	142301125	2930	2930	2935	2930	4001
378	20240329	131700	130578190	2930	2930	2930	2930	2434
379	20240329	131600	123446570	2930	2930	2930	2930	0
380	20240329	131500	123446570	2930	2930	2930	2930	0
381	20240329	131400	123446570	2930	2930	2930	2930	0
382	20240329	131300	123446570	2930	2930	2930	2930	0
383	20240329	131200	123446570	2930	2930	2930	2930	0
384	20240329	131100	123446570	2930	2930	2930	2930	0
385	20240329	131000	123446570	2930	2930	2930	2930	514
386	20240329	130900	121940550	2925	2925	2925	2925	0
387	20240329	130800	121940550	2925	2925	2925	2925	0
388	20240329	130700	121940550	2925	2925	2925	2925	0
389	20240329	130600	121940550	2925	2925	2925	2925	0
390	20240329	130500	121940550	2925	2925	2925	2925	0
391	20240329	130400	121940550	2925	2925	2925	2925	49
392	20240329	130300	121797225	2925	2925	2925	2925	1
393	20240329	130200	121794300	2910	2910	2910	2910	0
394	20240329	130100	121794300	2910	2910	2910	2910	0
395	20240329	130000	121794300	2910	2910	2910	2910	1333
396	20240329	125900	117915270	2910	2910	2910	2910	1
397	20240329	125800	117912360	2930	2930	2930	2930	0
398	20240329	125700	117912360	2930	2930	2930	2930	0
399	20240329	125600	117912360	2930	2930	2930	2930	0
400	20240329	125500	117912360	2930	2930	2930	2930	0
401	20240329	125400	117912360	2930	2930	2930	2930	0
402	20240329	125300	117912360	2930	2930	2930	2930	0
403	20240329	125200	117912360	2930	2930	2930	2930	0
404	20240329	125100	117912360	2930	2920	2930	2905	3547
405	20240329	125000	107593375	2920	2920	2920	2920	290
406	20240329	124900	106746575	2935	2935	2935	2935	0
407	20240329	124800	106746575	2935	2935	2935	2935	0
408	20240329	124700	106746575	2935	2935	2935	2935	0
409	20240329	124600	106746575	2935	2935	2935	2935	1
410	20240329	124500	106743640	2935	2935	2935	2935	0
411	20240329	124400	106743640	2935	2935	2935	2935	0
412	20240329	124300	106743640	2935	2935	2935	2935	1
413	20240329	124200	106740705	2935	2935	2935	2935	0
414	20240329	124100	106740705	2935	2935	2935	2935	0
415	20240329	124000	106740705	2935	2935	2935	2935	0
416	20240329	123900	106740705	2935	2935	2935	2935	0
417	20240329	123800	106740705	2935	2935	2935	2935	0
418	20240329	123700	106740705	2935	2935	2935	2935	0
419	20240329	123600	106740705	2935	2935	2935	2935	1000
420	20240329	123500	103805705	2935	2935	2935	2935	0
421	20240329	123400	103805705	2935	2935	2935	2935	0
422	20240329	123300	103805705	2935	2935	2935	2935	0
423	20240329	123200	103805705	2935	2935	2935	2935	0
424	20240329	123100	103805705	2935	2935	2935	2935	0
425	20240329	123000	103805705	2935	2935	2935	2935	0
426	20240329	122900	103805705	2935	2935	2935	2935	0
427	20240329	122800	103805705	2935	2935	2935	2935	0
428	20240329	122700	103805705	2935	2935	2935	2935	0
429	20240329	122600	103805705	2935	2935	2935	2935	0
430	20240329	122500	103805705	2935	2935	2935	2935	0
431	20240329	122400	103805705	2935	2935	2935	2935	0
432	20240329	122300	103805705	2935	2935	2935	2935	0
433	20240329	122200	103805705	2935	2935	2935	2935	0
434	20240329	122100	103805705	2935	2935	2935	2935	1981
435	20240329	122000	97991470	2930	2930	2930	2930	0
436	20240329	121900	97991470	2930	2930	2930	2930	0
437	20240329	121800	97991470	2930	2930	2930	2930	8
438	20240329	121700	97968030	2935	2935	2935	2935	3
439	20240329	121600	97959225	2930	2930	2930	2930	0
440	20240329	121500	97959225	2930	2930	2930	2930	0
441	20240329	121400	97959225	2930	2930	2930	2930	0
442	20240329	121300	97959225	2930	2930	2930	2930	0
443	20240329	121200	97959225	2930	2930	2930	2930	0
444	20240329	121100	97959225	2930	2930	2930	2930	0
445	20240329	121000	97959225	2930	2930	2930	2930	0
446	20240329	120900	97959225	2930	2930	2930	2930	0
447	20240329	120800	97959225	2930	2930	2930	2930	0
448	20240329	120700	97959225	2930	2930	2930	2930	5
449	20240329	120600	97944575	2935	2935	2935	2935	0
450	20240329	120500	97944575	2935	2935	2935	2935	0
451	20240329	120400	97944575	2935	2935	2935	2935	0
452	20240329	120300	97944575	2935	2935	2935	2935	0
453	20240329	120200	97944575	2935	2935	2935	2935	0
454	20240329	120100	97944575	2935	2935	2935	2935	5
455	20240329	120000	97929900	2940	2940	2940	2940	0
456	20240329	115900	97929900	2940	2940	2940	2940	0
457	20240329	115800	97929900	2940	2940	2940	2940	0
458	20240329	115700	97929900	2940	2940	2940	2940	0
459	20240329	115600	97929900	2940	2930	2940	2930	3084
460	20240329	115500	88883360	2925	2925	2925	2925	500
461	20240329	115400	87420860	2915	2915	2915	2915	0
462	20240329	115300	87420860	2915	2915	2915	2915	13
463	20240329	115200	87382965	2935	2935	2935	2935	0
464	20240329	115100	87382965	2935	2935	2935	2935	0
465	20240329	115000	87382965	2935	2935	2935	2935	0
466	20240329	114900	87382965	2935	2935	2935	2935	0
467	20240329	114800	87382965	2935	2935	2935	2935	5
468	20240329	114700	87368290	2935	2935	2935	2935	0
469	20240329	114600	87368290	2935	2935	2935	2935	0
470	20240329	114500	87368290	2935	2925	2935	2925	6
471	20240329	114400	87350730	2915	2915	2915	2915	0
472	20240329	114300	87350730	2915	2915	2915	2915	0
473	20240329	114200	87350730	2915	2915	2915	2915	0
474	20240329	114100	87350730	2915	2915	2915	2915	50
475	20240329	114000	87204980	2915	2915	2915	2915	200
476	20240329	113900	86621980	2915	2920	2920	2915	1000
477	20240329	113800	83702030	2920	2920	2920	2920	505
478	20240329	113700	82227430	2920	2920	2920	2920	0
479	20240329	113600	82227430	2920	2920	2920	2920	0
480	20240329	113500	82227430	2920	2920	2920	2920	69
481	20240329	113400	82025950	2935	2935	2935	2935	1
482	20240329	113300	82023015	2940	2940	2940	2940	0
483	20240329	113200	82023015	2940	2940	2940	2940	0
484	20240329	113100	82023015	2940	2940	2940	2940	1
485	20240329	113000	82020075	2935	2935	2935	2935	1
486	20240329	112900	82017140	2935	2935	2935	2935	498
487	20240329	112800	80555510	2935	2935	2935	2935	0
488	20240329	112700	80555510	2935	2935	2935	2935	0
489	20240329	112600	80555510	2935	2935	2935	2935	224
490	20240329	112500	79898070	2935	2935	2935	2935	0
491	20240329	112400	79898070	2935	2935	2935	2935	0
492	20240329	112300	79898070	2935	2935	2935	2935	0
493	20240329	112200	79898070	2935	2935	2935	2935	0
494	20240329	112100	79898070	2935	2935	2935	2935	0
495	20240329	112000	79898070	2935	2935	2935	2935	0
496	20240329	111900	79898070	2935	2890	2935	2890	80
497	20240329	111800	79666455	2880	2880	2880	2880	218
498	20240329	111700	79038615	2880	2880	2880	2880	1
499	20240329	111600	79035735	2875	2875	2875	2875	14
500	20240329	111500	78995485	2870	2870	2870	2870	162
501	20240329	111400	78530545	2870	2880	2880	2870	1345
502	20240329	111300	74662585	2900	2900	2900	2900	0
503	20240329	111200	74662585	2900	2885	2900	2885	17
504	20240329	111100	74613375	2920	2920	2920	2920	0
505	20240329	111000	74613375	2920	2920	2920	2920	0
506	20240329	110900	74613375	2920	2920	2920	2920	0
507	20240329	110800	74613375	2920	2920	2920	2920	0
508	20240329	110700	74613375	2920	2915	2920	2910	1166
509	20240329	110600	71220140	2930	2915	2930	2915	13
510	20240329	110500	71182215	2935	2935	2935	2935	10
511	20240329	110400	71152865	2935	2935	2935	2935	487
512	20240329	110300	69723520	2935	2935	2935	2935	0
513	20240329	110200	69723520	2935	2935	2935	2935	0
514	20240329	110100	69723520	2935	2935	2935	2935	0
515	20240329	110000	69723520	2935	2935	2935	2935	0
516	20240329	105900	69723520	2935	2935	2935	2935	0
517	20240329	105800	69723520	2935	2935	2935	2935	0
518	20240329	105700	69723520	2935	2935	2935	2935	0
519	20240329	105600	69723520	2935	2935	2935	2935	0
520	20240329	105500	69723520	2935	2935	2935	2935	0
521	20240329	105400	69723520	2935	2935	2935	2935	0
522	20240329	105300	69723520	2935	2935	2935	2935	0
523	20240329	105200	69723520	2935	2935	2935	2935	0
524	20240329	105100	69723520	2935	2935	2935	2935	0
525	20240329	105000	69723520	2935	2935	2935	2935	0
526	20240329	104900	69723520	2935	2935	2935	2935	0
527	20240329	104800	69723520	2935	2930	2935	2930	647
528	20240329	104700	67824735	2935	2935	2935	2935	0
529	20240329	104600	67824735	2935	2935	2935	2935	0
530	20240329	104500	67824735	2935	2935	2935	2935	0
531	20240329	104400	67824735	2935	2935	2935	2935	0
532	20240329	104300	67824735	2935	2935	2935	2935	0
533	20240329	104200	67824735	2935	2935	2935	2935	0
534	20240329	104100	67824735	2935	2935	2935	2935	0
535	20240329	104000	67824735	2935	2935	2935	2935	0
536	20240329	103900	67824735	2935	2930	2935	2930	2
537	20240329	103800	67818870	2935	2935	2935	2935	0
538	20240329	103700	67818870	2935	2935	2935	2935	0
539	20240329	103600	67818870	2935	2935	2935	2935	0
540	20240329	103500	67818870	2935	2935	2935	2935	0
541	20240329	103400	67818870	2935	2935	2935	2935	0
542	20240329	103300	67818870	2935	2935	2935	2935	1
543	20240329	103200	67815935	2935	2930	2935	2930	4
544	20240329	103100	67804200	2935	2935	2935	2935	0
545	20240329	103000	67804200	2935	2935	2935	2935	18
546	20240329	102900	67751370	2935	2935	2935	2935	60
547	20240329	102800	67575270	2935	2935	2935	2935	1
548	20240329	102700	67572335	2920	2920	2920	2915	42
549	20240329	102600	67449700	2930	2935	2935	2930	11
550	20240329	102500	67417465	2935	2935	2935	2935	0
551	20240329	102400	67417465	2935	2935	2935	2935	0
552	20240329	102300	67417465	2935	2935	2935	2935	61
553	20240329	102200	67238430	2940	2940	2940	2940	83
554	20240329	102100	66994410	2950	2950	2950	2950	0
555	20240329	102000	66994410	2950	2950	2950	2950	0
556	20240329	101900	66994410	2950	2950	2950	2950	0
557	20240329	101800	66994410	2950	2950	2950	2950	0
558	20240329	101700	66994410	2950	2950	2950	2950	0
559	20240329	101600	66994410	2950	2950	2950	2950	0
560	20240329	101500	66994410	2950	2950	2950	2950	0
561	20240329	101400	66994410	2950	2950	2950	2950	0
562	20240329	101300	66994410	2950	2950	2950	2950	58
563	20240329	101200	66823310	2950	2950	2950	2950	0
564	20240329	101100	66823310	2950	2980	2980	2950	36
565	20240329	101000	66717080	2950	2950	2950	2950	37
566	20240329	100900	66607930	2985	2985	2985	2985	10
567	20240329	100800	66578080	2940	2985	2990	2940	1057
568	20240329	100700	63417800	2985	2980	2985	2980	107
569	20240329	100600	63098430	2980	2970	2985	2940	1930
570	20240329	100500	57343270	2970	2945	2970	2945	3072
571	20240329	100400	48246215	2950	2935	2950	2935	1364
572	20240329	100300	44225630	2940	2940	2940	2940	0
573	20240329	100200	44225630	2940	2940	2940	2940	1
574	20240329	100100	44222690	2940	2910	2940	2910	3624
575	20240329	100000	33608230	2910	2910	2910	2910	0
576	20240329	095900	33608230	2910	2910	2910	2910	13
577	20240329	095800	33570400	2910	2905	2910	2905	377
578	20240329	095700	32475185	2905	2895	2905	2895	500
579	20240329	095600	31024950	2900	2895	2900	2895	210
580	20240329	095500	30416525	2895	2890	2895	2890	14
581	20240329	095400	30376045	2885	2885	2885	2885	6
582	20240329	095300	30358735	2885	2885	2885	2885	5
583	20240329	095200	30344310	2890	2890	2890	2890	0
584	20240329	095100	30344310	2890	2890	2890	2890	0
585	20240329	095000	30344310	2890	2890	2890	2890	0
586	20240329	094900	30344310	2890	2890	2890	2890	0
587	20240329	094800	30344310	2890	2890	2890	2890	0
588	20240329	094700	30344310	2890	2880	2890	2880	510
589	20240329	094600	28875410	2880	2880	2880	2880	2
590	20240329	094500	28869650	2885	2885	2885	2885	0
591	20240329	094400	28869650	2885	2885	2885	2885	0
592	20240329	094300	28869650	2885	2885	2885	2885	0
593	20240329	094200	28869650	2885	2885	2885	2885	0
594	20240329	094100	28869650	2885	2875	2885	2875	186
595	20240329	094000	28333990	2865	2865	2865	2865	0
596	20240329	093900	28333990	2865	2865	2865	2865	999
597	20240329	093800	25471855	2865	2865	2865	2865	0
598	20240329	093700	25471855	2865	2870	2870	2865	4543
599	20240329	093600	12455640	2890	2890	2890	2890	0
600	20240329	093500	12455640	2890	2875	2890	2875	6
601	20240329	093400	12438350	2870	2870	2870	2870	10
602	20240329	093300	12409650	2865	2865	2865	2865	0
603	20240329	093200	12409650	2865	2865	2865	2865	0
604	20240329	093100	12409650	2865	2865	2865	2865	0
605	20240329	093000	12409650	2865	2865	2865	2865	0
606	20240329	092900	12409650	2865	2865	2865	2865	14
607	20240329	092800	12369540	2865	2865	2865	2865	0
608	20240329	092700	12369540	2865	2865	2865	2865	0
609	20240329	092600	12369540	2865	2865	2865	2865	1
610	20240329	092500	12366675	2870	2870	2870	2870	27
611	20240329	092400	12289185	2870	2870	2870	2870	0
612	20240329	092300	12289185	2870	2870	2870	2870	1
613	20240329	092200	12286315	2875	2875	2875	2875	66
614	20240329	092100	12096565	2875	2875	2875	2875	4
615	20240329	092000	12085065	2885	2885	2885	2885	0
616	20240329	091900	12085065	2885	2885	2885	2885	0
617	20240329	091800	12085065	2885	2885	2885	2885	0
618	20240329	091700	12085065	2885	2885	2885	2885	0
619	20240329	091600	12085065	2885	2885	2885	2885	0
620	20240329	091500	12085065	2885	2885	2885	2885	0
621	20240329	091400	12085065	2885	2885	2885	2885	1
622	20240329	091300	12082180	2830	2830	2830	2830	0
623	20240329	091200	12082180	2830	2825	2830	2825	410
624	20240329	091100	10922675	2830	2830	2830	2830	0
625	20240329	091000	10922675	2830	2860	2860	2830	137
626	20240329	090900	10531885	2860	2890	2940	2835	148
627	20240329	090800	10105375	2870	2870	2870	2870	0
628	20240329	090700	10105375	2870	2870	2870	2870	0
629	20240329	090600	10105375	2870	2870	2870	2870	0
630	20240329	090500	10105375	2870	2870	2870	2870	3480
631	20240329	090400	117775	2870	2870	2870	2870	0
632	20240329	090300	117775	2870	2870	2870	2870	0
633	20240329	090200	117775	2870	2850	2870	2850	4
634	20240329	090100	106355	2900	2870	2900	2870	20
635	20240329	090000	48760	2875	2855	2875	2855	17