KissMeData/226400/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202000	737401665	5030	5030	5030	5030	3168
3	20240329	201900	737401665	5030	5030	5030	5030	0
4	20240329	201800	737401665	5030	5030	5030	5030	0
5	20240329	201700	737401665	5030	5030	5030	5030	0
6	20240329	201600	737401665	5030	5030	5030	5030	0
7	20240329	201500	737401665	5030	5030	5030	5030	0
8	20240329	201400	737401665	5030	5030	5030	5030	0
9	20240329	201300	737401665	5030	5030	5030	5030	0
10	20240329	201200	737401665	5030	5030	5030	5030	0
11	20240329	201100	737401665	5030	5030	5030	5030	0
12	20240329	201000	737401665	5030	5030	5030	5030	0
13	20240329	200900	737401665	5030	5030	5030	5030	0
14	20240329	200800	737401665	5030	5030	5030	5030	0
15	20240329	200700	737401665	5030	5030	5030	5030	0
16	20240329	200600	737401665	5030	5030	5030	5030	0
17	20240329	200500	737401665	5030	5030	5030	5030	0
18	20240329	200400	737401665	5030	5030	5030	5030	0
19	20240329	200300	737401665	5030	5030	5030	5030	0
20	20240329	200200	737401665	5030	5030	5030	5030	0
21	20240329	200100	737401665	5030	5030	5030	5030	0
22	20240329	200000	737401665	5030	5030	5030	5030	0
23	20240329	195900	737401665	5030	5030	5030	5030	0
24	20240329	195800	737401665	5030	5030	5030	5030	0
25	20240329	195700	737401665	5030	5030	5030	5030	0
26	20240329	195600	737401665	5030	5030	5030	5030	0
27	20240329	195500	737401665	5030	5030	5030	5030	0
28	20240329	195400	737401665	5030	5030	5030	5030	0
29	20240329	195300	737401665	5030	5030	5030	5030	0
30	20240329	195200	737401665	5030	5030	5030	5030	0
31	20240329	195100	737401665	5030	5030	5030	5030	0
32	20240329	195000	737401665	5030	5030	5030	5030	3168
33	20240329	194900	737401665	5030	5030	5030	5030	0
34	20240329	194800	737401665	5030	5030	5030	5030	0
35	20240329	194700	737401665	5030	5030	5030	5030	0
36	20240329	194600	737401665	5030	5030	5030	5030	0
37	20240329	194500	737401665	5030	5030	5030	5030	0
38	20240329	194400	737401665	5030	5030	5030	5030	0
39	20240329	194300	737401665	5030	5030	5030	5030	0
40	20240329	194200	737401665	5030	5030	5030	5030	0
41	20240329	194100	737401665	5030	5030	5030	5030	0
42	20240329	194000	737401665	5030	5030	5030	5030	0
43	20240329	193900	737401665	5030	5030	5030	5030	0
44	20240329	193800	737401665	5030	5030	5030	5030	0
45	20240329	193700	737401665	5030	5030	5030	5030	0
46	20240329	193600	737401665	5030	5030	5030	5030	0
47	20240329	193500	737401665	5030	5030	5030	5030	0
48	20240329	193400	737401665	5030	5030	5030	5030	0
49	20240329	193300	737401665	5030	5030	5030	5030	0
50	20240329	193200	737401665	5030	5030	5030	5030	0
51	20240329	193100	737401665	5030	5030	5030	5030	0
52	20240329	193000	737401665	5030	5030	5030	5030	0
53	20240329	192900	737401665	5030	5030	5030	5030	0
54	20240329	192800	737401665	5030	5030	5030	5030	0
55	20240329	192700	737401665	5030	5030	5030	5030	0
56	20240329	192600	737401665	5030	5030	5030	5030	0
57	20240329	192500	737401665	5030	5030	5030	5030	0
58	20240329	192400	737401665	5030	5030	5030	5030	0
59	20240329	192300	737401665	5030	5030	5030	5030	0
60	20240329	192200	737401665	5030	5030	5030	5030	0
61	20240329	192100	737401665	5030	5030	5030	5030	0
62	20240329	192000	737401665	5030	5030	5030	5030	3168
63	20240329	191900	737401665	5030	5030	5030	5030	0
64	20240329	191800	737401665	5030	5030	5030	5030	0
65	20240329	191700	737401665	5030	5030	5030	5030	0
66	20240329	191600	737401665	5030	5030	5030	5030	0
67	20240329	191500	737401665	5030	5030	5030	5030	0
68	20240329	191400	737401665	5030	5030	5030	5030	0
69	20240329	191300	737401665	5030	5030	5030	5030	0
70	20240329	191200	737401665	5030	5030	5030	5030	0
71	20240329	191100	737401665	5030	5030	5030	5030	0
72	20240329	191000	737401665	5030	5030	5030	5030	0
73	20240329	190900	737401665	5030	5030	5030	5030	0
74	20240329	190800	737401665	5030	5030	5030	5030	0
75	20240329	190700	737401665	5030	5030	5030	5030	0
76	20240329	190600	737401665	5030	5030	5030	5030	0
77	20240329	190500	737401665	5030	5030	5030	5030	0
78	20240329	190400	737401665	5030	5030	5030	5030	0
79	20240329	190300	737401665	5030	5030	5030	5030	0
80	20240329	190200	737401665	5030	5030	5030	5030	0
81	20240329	190100	737401665	5030	5030	5030	5030	0
82	20240329	190000	737401665	5030	5030	5030	5030	0
83	20240329	185900	737401665	5030	5030	5030	5030	0
84	20240329	185800	737401665	5030	5030	5030	5030	0
85	20240329	185700	737401665	5030	5030	5030	5030	0
86	20240329	185600	737401665	5030	5030	5030	5030	0
87	20240329	185500	737401665	5030	5030	5030	5030	0
88	20240329	185400	737401665	5030	5030	5030	5030	0
89	20240329	185300	737401665	5030	5030	5030	5030	0
90	20240329	185200	737401665	5030	5030	5030	5030	0
91	20240329	185100	737401665	5030	5030	5030	5030	0
92	20240329	185000	737401665	5030	5030	5030	5030	3168
93	20240329	184900	737401665	5030	5030	5030	5030	0
94	20240329	184800	737401665	5030	5030	5030	5030	0
95	20240329	184700	737401665	5030	5030	5030	5030	0
96	20240329	184600	737401665	5030	5030	5030	5030	0
97	20240329	184500	737401665	5030	5030	5030	5030	0
98	20240329	184400	737401665	5030	5030	5030	5030	0
99	20240329	184300	737401665	5030	5030	5030	5030	0
100	20240329	184200	737401665	5030	5030	5030	5030	0
101	20240329	184100	737401665	5030	5030	5030	5030	0
102	20240329	184000	737401665	5030	5030	5030	5030	0
103	20240329	183900	737401665	5030	5030	5030	5030	0
104	20240329	183800	737401665	5030	5030	5030	5030	0
105	20240329	183700	737401665	5030	5030	5030	5030	0
106	20240329	183600	737401665	5030	5030	5030	5030	0
107	20240329	183500	737401665	5030	5030	5030	5030	0
108	20240329	183400	737401665	5030	5030	5030	5030	0
109	20240329	183300	737401665	5030	5030	5030	5030	0
110	20240329	183200	737401665	5030	5030	5030	5030	0
111	20240329	183100	737401665	5030	5030	5030	5030	0
112	20240329	183000	737401665	5030	5030	5030	5030	0
113	20240329	182900	737401665	5030	5030	5030	5030	0
114	20240329	182800	737401665	5030	5030	5030	5030	0
115	20240329	182700	737401665	5030	5030	5030	5030	0
116	20240329	182600	737401665	5030	5030	5030	5030	0
117	20240329	182500	737401665	5030	5030	5030	5030	0
118	20240329	182400	737401665	5030	5030	5030	5030	0
119	20240329	182300	737401665	5030	5030	5030	5030	0
120	20240329	182200	737401665	5030	5030	5030	5030	0
121	20240329	182100	737401665	5030	5030	5030	5030	0
122	20240329	182000	737401665	5030	5030	5030	5030	3168
123	20240329	181900	737401665	5030	5030	5030	5030	0
124	20240329	181800	737401665	5030	5030	5030	5030	0
125	20240329	181700	737401665	5030	5030	5030	5030	0
126	20240329	181600	737401665	5030	5030	5030	5030	0
127	20240329	181500	737401665	5030	5030	5030	5030	0
128	20240329	181400	737401665	5030	5030	5030	5030	0
129	20240329	181300	737401665	5030	5030	5030	5030	0
130	20240329	181200	737401665	5030	5030	5030	5030	0
131	20240329	181100	737401665	5030	5030	5030	5030	0
132	20240329	181000	737401665	5030	5030	5030	5030	0
133	20240329	180900	737401665	5030	5030	5030	5030	0
134	20240329	180800	737401665	5030	5030	5030	5030	0
135	20240329	180700	737401665	5030	5030	5030	5030	0
136	20240329	180600	737401665	5030	5030	5030	5030	0
137	20240329	180500	737401665	5030	5030	5030	5030	0
138	20240329	180400	737401665	5030	5030	5030	5030	0
139	20240329	180300	737401665	5030	5030	5030	5030	0
140	20240329	180200	737401665	5030	5030	5030	5030	0
141	20240329	180100	737401665	5030	5030	5030	5030	0
142	20240329	180000	737401665	5030	5030	5030	5030	0
143	20240329	175900	737401665	5030	5030	5030	5030	0
144	20240329	175800	737401665	5030	5030	5030	5030	0
145	20240329	175700	737401665	5030	5030	5030	5030	0
146	20240329	175600	737401665	5030	5030	5030	5030	0
147	20240329	175500	737401665	5030	5030	5030	5030	0
148	20240329	175400	737401665	5030	5030	5030	5030	0
149	20240329	175300	737401665	5030	5030	5030	5030	0
150	20240329	175200	737401665	5030	5030	5030	5030	0
151	20240329	175100	737401665	5030	5030	5030	5030	0
152	20240329	175000	737401665	5030	5030	5030	5030	3168
153	20240329	174900	737401665	5030	5030	5030	5030	0
154	20240329	174800	737401665	5030	5030	5030	5030	0
155	20240329	174700	737401665	5030	5030	5030	5030	0
156	20240329	174600	737401665	5030	5030	5030	5030	0
157	20240329	174500	737401665	5030	5030	5030	5030	0
158	20240329	174400	737401665	5030	5030	5030	5030	0
159	20240329	174300	737401665	5030	5030	5030	5030	0
160	20240329	174200	737401665	5030	5030	5030	5030	0
161	20240329	174100	737401665	5030	5030	5030	5030	0
162	20240329	174000	737401665	5030	5030	5030	5030	0
163	20240329	173900	737401665	5030	5030	5030	5030	0
164	20240329	173800	737401665	5030	5030	5030	5030	0
165	20240329	173700	737401665	5030	5030	5030	5030	0
166	20240329	173600	737401665	5030	5030	5030	5030	0
167	20240329	173500	737401665	5030	5030	5030	5030	0
168	20240329	173400	737401665	5030	5030	5030	5030	0
169	20240329	173300	737401665	5030	5030	5030	5030	0
170	20240329	173200	737401665	5030	5030	5030	5030	0
171	20240329	173100	737401665	5030	5030	5030	5030	0
172	20240329	173000	737401665	5030	5030	5030	5030	0
173	20240329	172900	737401665	5030	5030	5030	5030	0
174	20240329	172800	737401665	5030	5030	5030	5030	0
175	20240329	172700	737401665	5030	5030	5030	5030	0
176	20240329	172600	737401665	5030	5030	5030	5030	0
177	20240329	172500	737401665	5030	5030	5030	5030	0
178	20240329	172400	737401665	5030	5030	5030	5030	0
179	20240329	172300	737401665	5030	5030	5030	5030	0
180	20240329	172200	737401665	5030	5030	5030	5030	0
181	20240329	172100	737401665	5030	5030	5030	5030	0
182	20240329	172000	737401665	5030	5030	5030	5030	3168
183	20240329	171900	737401665	5030	5030	5030	5030	0
184	20240329	171800	737401665	5030	5030	5030	5030	0
185	20240329	171700	737401665	5030	5030	5030	5030	0
186	20240329	171600	737401665	5030	5030	5030	5030	0
187	20240329	171500	737401665	5030	5030	5030	5030	0
188	20240329	171400	737401665	5030	5030	5030	5030	0
189	20240329	171300	737401665	5030	5030	5030	5030	0
190	20240329	171200	737401665	5030	5030	5030	5030	0
191	20240329	171100	737401665	5030	5030	5030	5030	0
192	20240329	171000	737401665	5030	5030	5030	5030	0
193	20240329	170900	737401665	5030	5030	5030	5030	0
194	20240329	170800	737401665	5030	5030	5030	5030	0
195	20240329	170700	737401665	5030	5030	5030	5030	0
196	20240329	170600	737401665	5030	5030	5030	5030	0
197	20240329	170500	737401665	5030	5030	5030	5030	0
198	20240329	170400	737401665	5030	5030	5030	5030	0
199	20240329	170300	737401665	5030	5030	5030	5030	0
200	20240329	170200	737401665	5030	5030	5030	5030	0
201	20240329	170100	737401665	5030	5030	5030	5030	0
202	20240329	170000	737401665	5030	5030	5030	5030	0
203	20240329	165900	737401665	5030	5030	5030	5030	0
204	20240329	165800	737401665	5030	5030	5030	5030	0
205	20240329	165700	737401665	5030	5030	5030	5030	0
206	20240329	165600	737401665	5030	5030	5030	5030	0
207	20240329	165500	737401665	5030	5030	5030	5030	0
208	20240329	165400	737401665	5030	5030	5030	5030	0
209	20240329	165300	737401665	5030	5030	5030	5030	0
210	20240329	165200	737401665	5030	5030	5030	5030	0
211	20240329	165100	737401665	5030	5030	5030	5030	0
212	20240329	165000	737401665	5030	5030	5030	5030	3168
213	20240329	164900	737401665	5030	5030	5030	5030	0
214	20240329	164800	737401665	5030	5030	5030	5030	0
215	20240329	164700	737401665	5030	5030	5030	5030	0
216	20240329	164600	737401665	5030	5030	5030	5030	0
217	20240329	164500	737401665	5030	5030	5030	5030	0
218	20240329	164400	737401665	5030	5030	5030	5030	0
219	20240329	164300	737401665	5030	5030	5030	5030	0
220	20240329	164200	737401665	5030	5030	5030	5030	0
221	20240329	164100	737401665	5030	5030	5030	5030	0
222	20240329	164000	737401665	5030	5030	5030	5030	0
223	20240329	163900	737401665	5030	5030	5030	5030	0
224	20240329	163800	737401665	5030	5030	5030	5030	0
225	20240329	163700	737401665	5030	5030	5030	5030	0
226	20240329	163600	737401665	5030	5030	5030	5030	0
227	20240329	163500	737401665	5030	5030	5030	5030	0
228	20240329	163400	737401665	5030	5030	5030	5030	0
229	20240329	163300	737401665	5030	5030	5030	5030	0
230	20240329	163200	737401665	5030	5030	5030	5030	0
231	20240329	163100	737401665	5030	5030	5030	5030	0
232	20240329	163000	737401665	5030	5030	5030	5030	0
233	20240329	162900	737401665	5030	5030	5030	5030	0
234	20240329	162800	737401665	5030	5030	5030	5030	0
235	20240329	162700	737401665	5030	5030	5030	5030	0
236	20240329	162600	737401665	5030	5030	5030	5030	0
237	20240329	162500	737401665	5030	5030	5030	5030	0
238	20240329	162400	737401665	5030	5030	5030	5030	0
239	20240329	162300	737401665	5030	5030	5030	5030	0
240	20240329	162200	737401665	5030	5030	5030	5030	0
241	20240329	162100	737401665	5030	5030	5030	5030	0
242	20240329	162000	737401665	5030	5030	5030	5030	3168
243	20240329	161900	737401665	5030	5030	5030	5030	0
244	20240329	161800	737401665	5030	5030	5030	5030	0
245	20240329	161700	737401665	5030	5030	5030	5030	0
246	20240329	161600	737401665	5030	5030	5030	5030	0
247	20240329	161500	737401665	5030	5030	5030	5030	0
248	20240329	161400	737401665	5030	5030	5030	5030	0
249	20240329	161300	737401665	5030	5030	5030	5030	0
250	20240329	161200	737401665	5030	5030	5030	5030	0
251	20240329	161100	737401665	5030	5030	5030	5030	0
252	20240329	161000	737401665	5030	5030	5030	5030	0
253	20240329	160900	737401665	5030	5030	5030	5030	0
254	20240329	160800	737401665	5030	5030	5030	5030	0
255	20240329	160700	737401665	5030	5030	5030	5030	0
256	20240329	160600	737401665	5030	5030	5030	5030	0
257	20240329	160500	737401665	5030	5030	5030	5030	0
258	20240329	160400	737401665	5030	5030	5030	5030	0
259	20240329	160300	737401665	5030	5030	5030	5030	0
260	20240329	160200	737401665	5030	5030	5030	5030	0
261	20240329	160100	737401665	5030	5030	5030	5030	0
262	20240329	160000	737401665	5030	5030	5030	5030	0
263	20240329	155900	737401665	5030	5030	5030	5030	0
264	20240329	155800	737401665	5030	5030	5030	5030	0
265	20240329	155700	737401665	5030	5030	5030	5030	0
266	20240329	155600	737401665	5030	5030	5030	5030	0
267	20240329	155500	737401665	5030	5030	5030	5030	0
268	20240329	155400	737401665	5030	5030	5030	5030	0
269	20240329	155300	737401665	5030	5030	5030	5030	0
270	20240329	155200	737401665	5030	5030	5030	5030	0
271	20240329	155100	737401665	5030	5030	5030	5030	0
272	20240329	155000	737401665	5030	5030	5030	5030	3168
273	20240329	154900	737401665	5030	5030	5030	5030	0
274	20240329	154800	737401665	5030	5030	5030	5030	0
275	20240329	154700	737401665	5030	5030	5030	5030	0
276	20240329	154600	737401665	5030	5030	5030	5030	0
277	20240329	154500	737401665	5030	5030	5030	5030	0
278	20240329	154400	737401665	5030	5030	5030	5030	0
279	20240329	154300	737401665	5030	5030	5030	5030	0
280	20240329	154200	737401665	5030	5030	5030	5030	0
281	20240329	154100	737401665	5030	5030	5030	5030	0
282	20240329	154000	737401665	5030	5030	5030	5030	0
283	20240329	153900	737401665	5030	5030	5030	5030	0
284	20240329	153800	737401665	5030	5030	5030	5030	0
285	20240329	153700	737401665	5030	5030	5030	5030	0
286	20240329	153600	737401665	5030	5030	5030	5030	0
287	20240329	153500	737401665	5030	5030	5030	5030	0
288	20240329	153400	737401665	5030	5030	5030	5030	0
289	20240329	153300	737401665	5030	5030	5030	5030	0
290	20240329	153200	737401665	5030	5030	5030	5030	0
291	20240329	153100	737401665	5030	5030	5030	5030	0
292	20240329	153000	737401665	5030	5030	5030	5030	3168
293	20240329	152900	721466625	5040	5040	5040	5040	0
294	20240329	152800	721466625	5040	5040	5040	5040	0
295	20240329	152700	721466625	5040	5040	5040	5040	0
296	20240329	152600	721466625	5040	5040	5040	5040	0
297	20240329	152500	721466625	5040	5040	5040	5040	0
298	20240329	152400	721466625	5040	5040	5040	5040	0
299	20240329	152300	721466625	5040	5040	5040	5040	0
300	20240329	152200	721466625	5040	5040	5040	5040	0
301	20240329	152100	721466625	5040	5040	5040	5040	0
302	20240329	152000	721466625	5040	5040	5040	5040	0
303	20240329	151900	721466625	5040	5040	5040	5030	1103
304	20240329	151800	715913465	5050	5050	5050	5050	2
305	20240329	151700	715903365	5000	5030	5050	5000	10079
306	20240329	151600	665408885	5060	5060	5060	5060	0
307	20240329	151500	665408885	5060	5040	5060	5030	1002
308	20240329	151400	660366335	5070	5070	5070	5070	0
309	20240329	151300	660366335	5070	5070	5070	5070	0
310	20240329	151200	660366335	5070	5050	5070	5040	364
311	20240329	151100	658529845	5070	5070	5070	5070	0
312	20240329	151000	658529845	5070	5070	5070	5070	0
313	20240329	150900	658529845	5070	5070	5070	5070	12
314	20240329	150800	658469005	5050	5050	5050	5050	500
315	20240329	150700	655944005	5080	5080	5080	5080	0
316	20240329	150600	655944005	5080	5080	5080	5080	0
317	20240329	150500	655944005	5080	5050	5080	5030	853
318	20240329	150400	651646965	5050	5050	5050	5050	15
319	20240329	150300	651571215	5080	5050	5080	5050	2268
320	20240329	150200	640103205	5040	5040	5040	5040	1000
321	20240329	150100	635063205	5050	5050	5050	5050	367
322	20240329	150000	633209855	5060	5060	5060	5060	100
323	20240329	145900	632703855	5060	5050	5060	5050	150
324	20240329	145800	631946335	5050	5050	5050	5050	662
325	20240329	145700	628603235	5060	5060	5060	5060	500
326	20240329	145600	626073235	5060	5060	5060	5060	10
327	20240329	145500	626022635	5060	5080	5080	5040	719
328	20240329	145400	622398755	5020	5070	5070	5020	2080
329	20240329	145300	611924995	5070	5070	5070	5070	0
330	20240329	145200	611924995	5070	5070	5070	5070	0
331	20240329	145100	611924995	5070	5070	5070	5070	0
332	20240329	145000	611924995	5070	5070	5070	5070	0
333	20240329	144900	611924995	5070	5070	5070	5070	0
334	20240329	144800	611924995	5070	5070	5070	5070	0
335	20240329	144700	611924995	5070	5070	5070	5070	0
336	20240329	144600	611924995	5070	5070	5070	5070	0
337	20240329	144500	611924995	5070	5030	5070	5020	252
338	20240329	144400	610657395	5080	5050	5080	5050	61
339	20240329	144300	610349315	5030	5040	5040	5030	2932
340	20240329	144200	595581985	5050	5050	5050	5040	1206
341	20240329	144100	589496715	5060	5060	5060	5060	104
342	20240329	144000	588970475	5080	5080	5080	5080	0
343	20240329	143900	588970475	5080	5080	5080	5080	0
344	20240329	143800	588970475	5080	5080	5080	5080	0
345	20240329	143700	588970475	5080	5080	5080	5080	0
346	20240329	143600	588970475	5080	5080	5080	5080	2
347	20240329	143500	588960315	5060	5060	5060	5060	0
348	20240329	143400	588960315	5060	5060	5060	5060	400
349	20240329	143300	586936315	5090	5090	5090	5090	0
350	20240329	143200	586936315	5090	5090	5090	5090	0
351	20240329	143100	586936315	5090	5090	5090	5090	0
352	20240329	143000	586936315	5090	5090	5090	5090	0
353	20240329	142900	586936315	5090	5090	5090	5090	0
354	20240329	142800	586936315	5090	5090	5090	5090	0
355	20240329	142700	586936315	5090	5090	5090	5090	0
356	20240329	142600	586936315	5090	5090	5090	5090	0
357	20240329	142500	586936315	5090	5090	5090	5090	0
358	20240329	142400	586936315	5090	5090	5090	5090	2
359	20240329	142300	586926135	5070	5070	5070	5070	102
360	20240329	142200	586408995	5060	5060	5060	5060	0
361	20240329	142100	586408995	5060	5060	5060	5060	306
362	20240329	142000	584860635	5090	5090	5090	5090	0
363	20240329	141900	584860635	5090	5090	5090	5090	0
364	20240329	141800	584860635	5090	5090	5090	5090	0
365	20240329	141700	584860635	5090	5090	5090	5090	0
366	20240329	141600	584860635	5090	5090	5090	5090	0
367	20240329	141500	584860635	5090	5090	5090	5090	0
368	20240329	141400	584860635	5090	5080	5090	5080	23
369	20240329	141300	584743765	5090	5090	5090	5090	30
370	20240329	141200	584591065	5090	5090	5090	5090	30
371	20240329	141100	584438365	5090	5090	5090	5090	0
372	20240329	141000	584438365	5090	5090	5090	5090	0
373	20240329	140900	584438365	5090	5090	5090	5090	0
374	20240329	140800	584438365	5090	5090	5090	5090	0
375	20240329	140700	584438365	5090	5090	5090	5090	5
376	20240329	140600	584412915	5090	5090	5090	5090	0
377	20240329	140500	584412915	5090	5090	5090	5090	0
378	20240329	140400	584412915	5090	5090	5090	5090	0
379	20240329	140300	584412915	5090	5090	5090	5090	0
380	20240329	140200	584412915	5090	5090	5090	5090	0
381	20240329	140100	584412915	5090	5090	5090	5090	3
382	20240329	140000	584397645	5090	5090	5090	5090	0
383	20240329	135900	584397645	5090	5080	5090	5050	6002
384	20240329	135800	554070695	5090	5090	5090	5090	0
385	20240329	135700	554070695	5090	5090	5090	5090	2
386	20240329	135600	554060515	5080	5080	5080	5080	50
387	20240329	135500	553806515	5070	5070	5070	5070	131
388	20240329	135400	553142345	5090	5090	5090	5090	0
389	20240329	135300	553142345	5090	5090	5090	5090	0
390	20240329	135200	553142345	5090	5090	5090	5090	0
391	20240329	135100	553142345	5090	5090	5090	5090	0
392	20240329	135000	553142345	5090	5090	5090	5090	0
393	20240329	134900	553142345	5090	5090	5090	5090	0
394	20240329	134800	553142345	5090	5090	5090	5090	0
395	20240329	134700	553142345	5090	5090	5090	5090	0
396	20240329	134600	553142345	5090	5090	5090	5090	0
397	20240329	134500	553142345	5090	5080	5090	5080	15
398	20240329	134400	553066135	5080	5080	5080	5080	106
399	20240329	134300	552527655	5090	5090	5090	5090	0
400	20240329	134200	552527655	5090	5090	5090	5090	0
401	20240329	134100	552527655	5090	5090	5090	5090	0
402	20240329	134000	552527655	5090	5090	5090	5090	0
403	20240329	133900	552527655	5090	5090	5090	5090	0
404	20240329	133800	552527655	5090	5090	5090	5090	1
405	20240329	133700	552522565	5090	5090	5090	5090	0
406	20240329	133600	552522565	5090	5090	5090	5090	0
407	20240329	133500	552522565	5090	5090	5090	5090	0
408	20240329	133400	552522565	5090	5090	5090	5090	2
409	20240329	133300	552512385	5060	5060	5060	5060	288
410	20240329	133200	551055105	5090	5090	5090	5090	0
411	20240329	133100	551055105	5090	5090	5090	5090	0
412	20240329	133000	551055105	5090	5090	5090	5090	0
413	20240329	132900	551055105	5090	5090	5090	5090	3
414	20240329	132800	551039835	5060	5060	5060	5060	395
415	20240329	132700	549041135	5060	5060	5060	5060	0
416	20240329	132600	549041135	5060	5060	5060	5060	1
417	20240329	132500	549036075	5060	5060	5060	5060	1035
418	20240329	132400	543798975	5060	5060	5060	5060	40
419	20240329	132300	543596575	5050	5060	5090	5050	674
420	20240329	132200	540171235	5060	5060	5060	5060	1
421	20240329	132100	540166175	5050	5050	5050	5050	0
422	20240329	132000	540166175	5050	5060	5060	5050	272
423	20240329	131900	538790405	5090	5090	5090	5090	0
424	20240329	131800	538790405	5090	5090	5090	5090	3
425	20240329	131700	538775135	5090	5090	5090	5090	0
426	20240329	131600	538775135	5090	5090	5090	5090	0
427	20240329	131500	538775135	5090	5090	5090	5090	2
428	20240329	131400	538764955	5090	5090	5090	5090	0
429	20240329	131300	538764955	5090	5090	5090	5090	2
430	20240329	131200	538754775	5070	5070	5070	5070	883
431	20240329	131100	534277965	5090	5090	5090	5090	0
432	20240329	131000	534277965	5090	5090	5090	5090	10
433	20240329	130900	534227065	5090	5090	5090	5090	0
434	20240329	130800	534227065	5090	5090	5090	5090	0
435	20240329	130700	534227065	5090	5090	5090	5090	0
436	20240329	130600	534227065	5090	5090	5090	5090	0
437	20240329	130500	534227065	5090	5090	5090	5090	0
438	20240329	130400	534227065	5090	5090	5090	5090	0
439	20240329	130300	534227065	5090	5090	5090	5090	0
440	20240329	130200	534227065	5090	5090	5090	5090	0
441	20240329	130100	534227065	5090	5090	5090	5090	0
442	20240329	130000	534227065	5090	5090	5090	5090	0
443	20240329	125900	534227065	5090	5090	5090	5090	0
444	20240329	125800	534227065	5090	5090	5090	5090	0
445	20240329	125700	534227065	5090	5090	5090	5090	0
446	20240329	125600	534227065	5090	5090	5090	5090	12
447	20240329	125500	534165985	5080	5080	5080	5080	0
448	20240329	125400	534165985	5080	5080	5080	5080	0
449	20240329	125300	534165985	5080	5080	5080	5080	2650
450	20240329	125200	520703985	5090	5090	5090	5090	0
451	20240329	125100	520703985	5090	5090	5090	5090	0
452	20240329	125000	520703985	5090	5090	5090	5090	0
453	20240329	124900	520703985	5090	5090	5090	5090	0
454	20240329	124800	520703985	5090	5090	5090	5090	0
455	20240329	124700	520703985	5090	5090	5090	5090	2
456	20240329	124600	520693805	5050	5050	5050	5050	0
457	20240329	124500	520693805	5050	5050	5050	5050	0
458	20240329	124400	520693805	5050	5050	5050	5050	1184
459	20240329	124300	514714605	5060	5050	5060	5050	4066
460	20240329	124200	494179145	5060	5070	5070	5060	349
461	20240329	124100	492413195	5080	5080	5080	5080	1
462	20240329	124000	492408115	5090	5090	5090	5090	0
463	20240329	123900	492408115	5090	5090	5090	5090	0
464	20240329	123800	492408115	5090	5090	5090	5090	0
465	20240329	123700	492408115	5090	5090	5090	5090	0
466	20240329	123600	492408115	5090	5090	5090	5090	0
467	20240329	123500	492408115	5090	5090	5090	5090	2
468	20240329	123400	492397935	5060	5060	5060	5060	0
469	20240329	123300	492397935	5060	5060	5060	5060	22
470	20240329	123200	492286615	5090	5090	5090	5090	0
471	20240329	123100	492286615	5090	5090	5090	5090	0
472	20240329	123000	492286615	5090	5090	5090	5090	0
473	20240329	122900	492286615	5090	5090	5090	5090	0
474	20240329	122800	492286615	5090	5090	5090	5090	0
475	20240329	122700	492286615	5090	5090	5090	5090	0
476	20240329	122600	492286615	5090	5090	5090	5090	0
477	20240329	122500	492286615	5090	5070	5090	5070	71
478	20240329	122400	491926125	5060	5070	5070	5060	990
479	20240329	122300	486916525	5060	5060	5060	5060	497
480	20240329	122200	484401705	5080	5080	5080	5080	3
481	20240329	122100	484386465	5090	5080	5090	5080	1095
482	20240329	122000	478814905	5080	5080	5080	5080	4
483	20240329	121900	478794585	5080	5070	5080	5070	1508
484	20240329	121800	471148945	5080	5080	5080	5080	200
485	20240329	121700	470132945	5080	5080	5080	5080	14
486	20240329	121600	470061825	5080	5080	5080	5080	0
487	20240329	121500	470061825	5080	5080	5080	5080	0
488	20240329	121400	470061825	5080	5080	5080	5080	0
489	20240329	121300	470061825	5080	5080	5080	5080	0
490	20240329	121200	470061825	5080	5080	5080	5080	0
491	20240329	121100	470061825	5080	5080	5080	5080	0
492	20240329	121000	470061825	5080	5080	5080	5080	100
493	20240329	120900	469553825	5090	5090	5090	5090	0
494	20240329	120800	469553825	5090	5090	5090	5090	0
495	20240329	120700	469553825	5090	5090	5090	5090	0
496	20240329	120600	469553825	5090	5090	5090	5090	1
497	20240329	120500	469548735	5090	5090	5090	5090	0
498	20240329	120400	469548735	5090	5090	5090	5090	0
499	20240329	120300	469548735	5090	5090	5090	5090	118
500	20240329	120200	468948115	5090	5090	5090	5090	1
501	20240329	120100	468943025	5100	5100	5100	5100	0
502	20240329	120000	468943025	5100	5100	5100	5100	3
503	20240329	115900	468927725	5110	5110	5110	5110	0
504	20240329	115800	468927725	5110	5110	5110	5110	0
505	20240329	115700	468927725	5110	5100	5110	5100	2
506	20240329	115600	468917515	5080	5080	5080	5080	0
507	20240329	115500	468917515	5080	5080	5080	5080	1
508	20240329	115400	468912435	5110	5110	5110	5110	0
509	20240329	115300	468912435	5110	5110	5110	5110	0
510	20240329	115200	468912435	5110	5100	5110	5100	50
511	20240329	115100	468657385	5100	5100	5100	5100	0
512	20240329	115000	468657385	5100	5100	5100	5100	0
513	20240329	114900	468657385	5100	5080	5100	5060	1800
514	20240329	114800	459522635	5100	5100	5100	5100	0
515	20240329	114700	459522635	5100	5100	5100	5090	334
516	20240329	114600	457822545	5110	5110	5110	5110	0
517	20240329	114500	457822545	5110	5110	5110	5110	0
518	20240329	114400	457822545	5110	5110	5110	5110	0
519	20240329	114300	457822545	5110	5110	5110	5110	0
520	20240329	114200	457822545	5110	5110	5110	5110	0
521	20240329	114100	457822545	5110	5110	5110	5110	0
522	20240329	114000	457822545	5110	5110	5110	5110	0
523	20240329	113900	457822545	5110	5110	5110	5110	0
524	20240329	113800	457822545	5110	5090	5110	5090	201
525	20240329	113700	456799435	5090	5090	5090	5090	2000
526	20240329	113600	446619435	5090	5090	5090	5090	0
527	20240329	113500	446619435	5090	5100	5100	5090	833
528	20240329	113400	442377505	5110	5110	5110	5110	0
529	20240329	113300	442377505	5110	5110	5110	5110	0
530	20240329	113200	442377505	5110	5110	5110	5090	154
531	20240329	113100	441593565	5090	5090	5090	5090	1300
532	20240329	113000	434976565	5110	5080	5110	5080	4
533	20240329	112900	434956185	5110	5110	5110	5110	2
534	20240329	112800	434945965	5110	5110	5110	5110	5
535	20240329	112700	434920415	5110	5110	5110	5110	0
536	20240329	112600	434920415	5110	5110	5110	5110	0
537	20240329	112500	434920415	5110	5110	5110	5110	0
538	20240329	112400	434920415	5110	5110	5110	5110	0
539	20240329	112300	434920415	5110	5110	5110	5110	0
540	20240329	112200	434920415	5110	5110	5110	5110	0
541	20240329	112100	434920415	5110	5110	5110	5110	0
542	20240329	112000	434920415	5110	5100	5110	5100	52
543	20240329	111900	434655195	5110	5110	5110	5110	0
544	20240329	111800	434655195	5110	5110	5110	5110	2
545	20240329	111700	434644975	5120	5120	5120	5120	0
546	20240329	111600	434644975	5120	5120	5120	5120	0
547	20240329	111500	434644975	5120	5120	5120	5120	0
548	20240329	111400	434644975	5120	5120	5120	5120	1
549	20240329	111300	434639855	5120	5120	5120	5120	0
550	20240329	111200	434639855	5120	5120	5120	5120	0
551	20240329	111100	434639855	5120	5120	5120	5120	1
552	20240329	111000	434634735	5120	5120	5120	5120	0
553	20240329	110900	434634735	5120	5120	5120	5120	0
554	20240329	110800	434634735	5120	5120	5120	5120	0
555	20240329	110700	434634735	5120	5120	5120	5120	2
556	20240329	110600	434624495	5110	5110	5110	5110	0
557	20240329	110500	434624495	5110	5100	5110	5100	2212
558	20240329	110400	423325675	5100	5100	5100	5100	0
559	20240329	110300	423325675	5100	5100	5100	5100	0
560	20240329	110200	423325675	5100	5090	5100	5090	45
561	20240329	110100	423096605	5090	5080	5090	5080	108
562	20240329	110000	422547945	5100	5100	5100	5100	0
563	20240329	105900	422547945	5100	5100	5100	5100	0
564	20240329	105800	422547945	5100	5100	5100	5100	0
565	20240329	105700	422547945	5100	5100	5100	5100	0
566	20240329	105600	422547945	5100	5100	5100	5100	0
567	20240329	105500	422547945	5100	5100	5100	5100	0
568	20240329	105400	422547945	5100	5100	5100	5100	0
569	20240329	105300	422547945	5100	5100	5100	5100	0
570	20240329	105200	422547945	5100	5100	5100	5100	0
571	20240329	105100	422547945	5100	5100	5100	5100	0
572	20240329	105000	422547945	5100	5100	5100	5100	0
573	20240329	104900	422547945	5100	5100	5100	5100	3
574	20240329	104800	422532645	5100	5100	5100	5100	0
575	20240329	104700	422532645	5100	5100	5100	5100	0
576	20240329	104600	422532645	5100	5100	5100	5100	0
577	20240329	104500	422532645	5100	5100	5100	5100	0
578	20240329	104400	422532645	5100	5100	5100	5100	0
579	20240329	104300	422532645	5100	5100	5100	5100	0
580	20240329	104200	422532645	5100	5070	5100	5070	179
581	20240329	104100	421625055	5080	5080	5080	5080	20
582	20240329	104000	421523455	5100	5090	5100	5090	92
583	20240329	103900	421055165	5090	5070	5090	5070	65
584	20240329	103800	420725515	5120	5120	5120	5120	0
585	20240329	103700	420725515	5120	5120	5120	5120	0
586	20240329	103600	420725515	5120	5120	5120	5120	2
587	20240329	103500	420715275	5070	5070	5070	5070	60
588	20240329	103400	420411075	5120	5120	5120	5120	0
589	20240329	103300	420411075	5120	5090	5120	5060	1002
590	20240329	103200	415329445	5120	5120	5120	5120	0
591	20240329	103100	415329445	5120	5120	5120	5120	0
592	20240329	103000	415329445	5120	5120	5120	5120	0
593	20240329	102900	415329445	5120	5110	5120	5110	22
594	20240329	102800	415217005	5130	5130	5130	5130	0
595	20240329	102700	415217005	5130	5140	5140	5090	505
596	20240329	102600	412646135	5100	5150	5160	5100	5710
597	20240329	102500	383232895	5150	5120	5150	5120	4088
598	20240329	102400	362260975	5130	5100	5130	5100	7291
599	20240329	102300	325000635	5100	5100	5100	5100	0
600	20240329	102200	325000635	5100	5100	5100	5100	122
601	20240329	102100	324378435	5100	5100	5100	5100	0
602	20240329	102000	324378435	5100	5100	5100	5100	0
603	20240329	101900	324378435	5100	5100	5100	5100	2
604	20240329	101800	324368235	5100	5090	5100	5090	18
605	20240329	101700	324276605	5100	5100	5100	5100	0
606	20240329	101600	324276605	5100	5100	5100	5100	0
607	20240329	101500	324276605	5100	5100	5100	5100	0
608	20240329	101400	324276605	5100	5100	5100	5100	69
609	20240329	101300	323924705	5100	5100	5100	5100	0
610	20240329	101200	323924705	5100	5100	5100	5100	3
611	20240329	101100	323909405	5090	5080	5090	5080	2412
612	20240329	101000	311634895	5080	5070	5080	5050	322
613	20240329	100900	310002335	5060	5060	5060	5060	335
614	20240329	100800	308307235	5070	5070	5070	5070	0
615	20240329	100700	308307235	5070	5070	5070	5070	0
616	20240329	100600	308307235	5070	5070	5070	5070	0
617	20240329	100500	308307235	5070	5070	5070	5070	0
618	20240329	100400	308307235	5070	5070	5070	5070	1
619	20240329	100300	308302165	5070	5070	5070	5070	1
620	20240329	100200	308297095	5070	5070	5070	5070	0
621	20240329	100100	308297095	5070	5070	5070	5070	0
622	20240329	100000	308297095	5070	5060	5070	5030	209
623	20240329	095900	307245105	5060	5070	5070	5060	207
624	20240329	095800	306197635	5070	5070	5070	5070	0
625	20240329	095700	306197635	5070	5070	5070	5070	10
626	20240329	095600	306146935	5070	5070	5070	5070	0
627	20240329	095500	306146935	5070	5070	5070	5070	7
628	20240329	095400	306111445	5070	5070	5070	5070	3
629	20240329	095300	306096235	5070	5070	5070	5070	3
630	20240329	095200	306081025	5070	5070	5070	5070	3
631	20240329	095100	306065815	5070	5070	5070	5070	0
632	20240329	095000	306065815	5070	5070	5070	5070	0
633	20240329	094900	306065815	5070	5070	5070	5070	20
634	20240329	094800	305964415	5070	5070	5070	5070	0
635	20240329	094700	305964415	5070	5070	5070	5070	542
636	20240329	094600	303216475	5070	5070	5070	5070	0
637	20240329	094500	303216475	5070	5070	5070	5070	13
638	20240329	094400	303150565	5070	5070	5070	5070	0
639	20240329	094300	303150565	5070	5070	5070	5070	0
640	20240329	094200	303150565	5070	5070	5070	5070	0
641	20240329	094100	303150565	5070	5070	5070	5070	1
642	20240329	094000	303145495	5060	5060	5060	5060	0
643	20240329	093900	303145495	5060	5050	5060	5050	1332
644	20240329	093800	296412095	5040	5020	5040	5000	2363
645	20240329	093700	284578715	5020	5020	5020	5020	8
646	20240329	093600	284538555	5020	5020	5020	5020	0
647	20240329	093500	284538555	5020	5020	5030	5020	3521
648	20240329	093400	266839935	5010	5010	5010	5010	89
649	20240329	093300	266394045	5030	5030	5030	5030	0
650	20240329	093200	266394045	5030	4995	5030	4995	518
651	20240329	093100	263806565	5000	5030	5060	5000	3515
652	20240329	093000	246188665	5000	5030	5030	5000	210
653	20240329	092900	245138365	5030	5000	5030	5000	96
654	20240329	092800	244656655	4995	5000	5000	4995	100
655	20240329	092700	244157055	5030	5000	5030	5000	648
656	20240329	092600	240914055	4995	5040	5040	4995	9362
657	20240329	092500	194113870	5040	5030	5040	5030	255
658	20240329	092400	192828680	5030	5060	5060	5010	4473
659	20240329	092300	170371820	5060	5060	5060	5060	0
660	20240329	092200	170371820	5060	5060	5060	5060	500
661	20240329	092100	167841820	5060	5020	5060	5000	5237
662	20240329	092000	141607520	5000	5060	5060	5000	5000
663	20240329	091900	116519700	5060	5060	5060	5060	0
664	20240329	091800	116519700	5060	5060	5060	5060	43
665	20240329	091700	116302120	5060	5040	5060	5040	175
666	20240329	091600	115420080	5020	5020	5020	5020	0
667	20240329	091500	115420080	5020	5020	5020	5020	2787
668	20240329	091400	101429340	5030	5040	5040	5030	2300
669	20240329	091300	89858340	5080	5060	5080	5020	3177
670	20240329	091200	73872070	5030	5040	5040	5030	1750
671	20240329	091100	65068570	5040	5050	5050	5040	3825
672	20240329	091000	45773890	5090	5060	5090	5060	3002
673	20240329	090900	30583710	5060	5090	5090	5060	983
674	20240329	090800	25580270	5090	5060	5090	5060	203
675	20240329	090700	24553000	5060	5080	5080	5060	1522
676	20240329	090600	16832020	5060	5060	5060	5060	0
677	20240329	090500	16832020	5060	5060	5060	5060	0
678	20240329	090400	16832020	5060	5060	5060	5060	0
679	20240329	090300	16832020	5060	5060	5060	5060	85
680	20240329	090200	16401920	5060	5090	5090	5060	1507
681	20240329	090100	8774010	5090	5090	5090	5090	481
682	20240329	090000	6325720	5090	5070	5090	5070	1246