KissMeData/058630/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192600	341619060	5750	5750	5750	5750	1204
3	20240329	192500	341619060	5750	5750	5750	5750	0
4	20240329	192400	341619060	5750	5750	5750	5750	0
5	20240329	192300	341619060	5750	5750	5750	5750	0
6	20240329	192200	341619060	5750	5750	5750	5750	0
7	20240329	192100	341619060	5750	5750	5750	5750	0
8	20240329	192000	341619060	5750	5750	5750	5750	0
9	20240329	191900	341619060	5750	5750	5750	5750	0
10	20240329	191800	341619060	5750	5750	5750	5750	0
11	20240329	191700	341619060	5750	5750	5750	5750	0
12	20240329	191600	341619060	5750	5750	5750	5750	0
13	20240329	191500	341619060	5750	5750	5750	5750	0
14	20240329	191400	341619060	5750	5750	5750	5750	0
15	20240329	191300	341619060	5750	5750	5750	5750	0
16	20240329	191200	341619060	5750	5750	5750	5750	0
17	20240329	191100	341619060	5750	5750	5750	5750	0
18	20240329	191000	341619060	5750	5750	5750	5750	0
19	20240329	190900	341619060	5750	5750	5750	5750	0
20	20240329	190800	341619060	5750	5750	5750	5750	0
21	20240329	190700	341619060	5750	5750	5750	5750	0
22	20240329	190600	341619060	5750	5750	5750	5750	0
23	20240329	190500	341619060	5750	5750	5750	5750	0
24	20240329	190400	341619060	5750	5750	5750	5750	0
25	20240329	190300	341619060	5750	5750	5750	5750	0
26	20240329	190200	341619060	5750	5750	5750	5750	0
27	20240329	190100	341619060	5750	5750	5750	5750	0
28	20240329	190000	341619060	5750	5750	5750	5750	0
29	20240329	185900	341619060	5750	5750	5750	5750	0
30	20240329	185800	341619060	5750	5750	5750	5750	0
31	20240329	185700	341619060	5750	5750	5750	5750	0
32	20240329	185600	341619060	5750	5750	5750	5750	1204
33	20240329	185500	341619060	5750	5750	5750	5750	0
34	20240329	185400	341619060	5750	5750	5750	5750	0
35	20240329	185300	341619060	5750	5750	5750	5750	0
36	20240329	185200	341619060	5750	5750	5750	5750	0
37	20240329	185100	341619060	5750	5750	5750	5750	0
38	20240329	185000	341619060	5750	5750	5750	5750	0
39	20240329	184900	341619060	5750	5750	5750	5750	0
40	20240329	184800	341619060	5750	5750	5750	5750	0
41	20240329	184700	341619060	5750	5750	5750	5750	0
42	20240329	184600	341619060	5750	5750	5750	5750	0
43	20240329	184500	341619060	5750	5750	5750	5750	0
44	20240329	184400	341619060	5750	5750	5750	5750	0
45	20240329	184300	341619060	5750	5750	5750	5750	0
46	20240329	184200	341619060	5750	5750	5750	5750	0
47	20240329	184100	341619060	5750	5750	5750	5750	0
48	20240329	184000	341619060	5750	5750	5750	5750	0
49	20240329	183900	341619060	5750	5750	5750	5750	0
50	20240329	183800	341619060	5750	5750	5750	5750	0
51	20240329	183700	341619060	5750	5750	5750	5750	0
52	20240329	183600	341619060	5750	5750	5750	5750	0
53	20240329	183500	341619060	5750	5750	5750	5750	0
54	20240329	183400	341619060	5750	5750	5750	5750	0
55	20240329	183300	341619060	5750	5750	5750	5750	0
56	20240329	183200	341619060	5750	5750	5750	5750	0
57	20240329	183100	341619060	5750	5750	5750	5750	0
58	20240329	183000	341619060	5750	5750	5750	5750	0
59	20240329	182900	341619060	5750	5750	5750	5750	0
60	20240329	182800	341619060	5750	5750	5750	5750	0
61	20240329	182700	341619060	5750	5750	5750	5750	0
62	20240329	182600	341619060	5750	5750	5750	5750	1204
63	20240329	182500	341619060	5750	5750	5750	5750	0
64	20240329	182400	341619060	5750	5750	5750	5750	0
65	20240329	182300	341619060	5750	5750	5750	5750	0
66	20240329	182200	341619060	5750	5750	5750	5750	0
67	20240329	182100	341619060	5750	5750	5750	5750	0
68	20240329	182000	341619060	5750	5750	5750	5750	0
69	20240329	181900	341619060	5750	5750	5750	5750	0
70	20240329	181800	341619060	5750	5750	5750	5750	0
71	20240329	181700	341619060	5750	5750	5750	5750	0
72	20240329	181600	341619060	5750	5750	5750	5750	0
73	20240329	181500	341619060	5750	5750	5750	5750	0
74	20240329	181400	341619060	5750	5750	5750	5750	0
75	20240329	181300	341619060	5750	5750	5750	5750	0
76	20240329	181200	341619060	5750	5750	5750	5750	0
77	20240329	181100	341619060	5750	5750	5750	5750	0
78	20240329	181000	341619060	5750	5750	5750	5750	0
79	20240329	180900	341619060	5750	5750	5750	5750	0
80	20240329	180800	341619060	5750	5750	5750	5750	0
81	20240329	180700	341619060	5750	5750	5750	5750	0
82	20240329	180600	341619060	5750	5750	5750	5750	0
83	20240329	180500	341619060	5750	5750	5750	5750	0
84	20240329	180400	341619060	5750	5750	5750	5750	0
85	20240329	180300	341619060	5750	5750	5750	5750	0
86	20240329	180200	341619060	5750	5750	5750	5750	0
87	20240329	180100	341619060	5750	5750	5750	5750	0
88	20240329	180000	341619060	5750	5750	5750	5750	0
89	20240329	175900	341619060	5750	5750	5750	5750	0
90	20240329	175800	341619060	5750	5750	5750	5750	0
91	20240329	175700	341619060	5750	5750	5750	5750	0
92	20240329	175600	341619060	5750	5750	5750	5750	1204
93	20240329	175500	341619060	5750	5750	5750	5750	0
94	20240329	175400	341619060	5750	5750	5750	5750	0
95	20240329	175300	341619060	5750	5750	5750	5750	0
96	20240329	175200	341619060	5750	5750	5750	5750	0
97	20240329	175100	341619060	5750	5750	5750	5750	0
98	20240329	175000	341619060	5750	5750	5750	5750	0
99	20240329	174900	341619060	5750	5750	5750	5750	0
100	20240329	174800	341619060	5750	5750	5750	5750	0
101	20240329	174700	341619060	5750	5750	5750	5750	0
102	20240329	174600	341619060	5750	5750	5750	5750	0
103	20240329	174500	341619060	5750	5750	5750	5750	0
104	20240329	174400	341619060	5750	5750	5750	5750	0
105	20240329	174300	341619060	5750	5750	5750	5750	0
106	20240329	174200	341619060	5750	5750	5750	5750	0
107	20240329	174100	341619060	5750	5750	5750	5750	0
108	20240329	174000	341619060	5750	5750	5750	5750	0
109	20240329	173900	341619060	5750	5750	5750	5750	0
110	20240329	173800	341619060	5750	5750	5750	5750	0
111	20240329	173700	341619060	5750	5750	5750	5750	0
112	20240329	173600	341619060	5750	5750	5750	5750	0
113	20240329	173500	341619060	5750	5750	5750	5750	0
114	20240329	173400	341619060	5750	5750	5750	5750	0
115	20240329	173300	341619060	5750	5750	5750	5750	0
116	20240329	173200	341619060	5750	5750	5750	5750	0
117	20240329	173100	341619060	5750	5750	5750	5750	0
118	20240329	173000	341619060	5750	5750	5750	5750	0
119	20240329	172900	341619060	5750	5750	5750	5750	0
120	20240329	172800	341619060	5750	5750	5750	5750	0
121	20240329	172700	341619060	5750	5750	5750	5750	0
122	20240329	172600	341619060	5750	5750	5750	5750	1204
123	20240329	172500	341619060	5750	5750	5750	5750	0
124	20240329	172400	341619060	5750	5750	5750	5750	0
125	20240329	172300	341619060	5750	5750	5750	5750	0
126	20240329	172200	341619060	5750	5750	5750	5750	0
127	20240329	172100	341619060	5750	5750	5750	5750	0
128	20240329	172000	341619060	5750	5750	5750	5750	0
129	20240329	171900	341619060	5750	5750	5750	5750	0
130	20240329	171800	341619060	5750	5750	5750	5750	0
131	20240329	171700	341619060	5750	5750	5750	5750	0
132	20240329	171600	341619060	5750	5750	5750	5750	0
133	20240329	171500	341619060	5750	5750	5750	5750	0
134	20240329	171400	341619060	5750	5750	5750	5750	0
135	20240329	171300	341619060	5750	5750	5750	5750	0
136	20240329	171200	341619060	5750	5750	5750	5750	0
137	20240329	171100	341619060	5750	5750	5750	5750	0
138	20240329	171000	341619060	5750	5750	5750	5750	0
139	20240329	170900	341619060	5750	5750	5750	5750	0
140	20240329	170800	341619060	5750	5750	5750	5750	0
141	20240329	170700	341619060	5750	5750	5750	5750	0
142	20240329	170600	341619060	5750	5750	5750	5750	0
143	20240329	170500	341619060	5750	5750	5750	5750	0
144	20240329	170400	341619060	5750	5750	5750	5750	0
145	20240329	170300	341619060	5750	5750	5750	5750	0
146	20240329	170200	341619060	5750	5750	5750	5750	0
147	20240329	170100	341619060	5750	5750	5750	5750	0
148	20240329	170000	341619060	5750	5750	5750	5750	0
149	20240329	165900	341619060	5750	5750	5750	5750	0
150	20240329	165800	341619060	5750	5750	5750	5750	0
151	20240329	165700	341619060	5750	5750	5750	5750	0
152	20240329	165600	341619060	5750	5750	5750	5750	1204
153	20240329	165500	341619060	5750	5750	5750	5750	0
154	20240329	165400	341619060	5750	5750	5750	5750	0
155	20240329	165300	341619060	5750	5750	5750	5750	0
156	20240329	165200	341619060	5750	5750	5750	5750	0
157	20240329	165100	341619060	5750	5750	5750	5750	0
158	20240329	165000	341619060	5750	5750	5750	5750	0
159	20240329	164900	341619060	5750	5750	5750	5750	0
160	20240329	164800	341619060	5750	5750	5750	5750	0
161	20240329	164700	341619060	5750	5750	5750	5750	0
162	20240329	164600	341619060	5750	5750	5750	5750	0
163	20240329	164500	341619060	5750	5750	5750	5750	0
164	20240329	164400	341619060	5750	5750	5750	5750	0
165	20240329	164300	341619060	5750	5750	5750	5750	0
166	20240329	164200	341619060	5750	5750	5750	5750	0
167	20240329	164100	341619060	5750	5750	5750	5750	0
168	20240329	164000	341619060	5750	5750	5750	5750	0
169	20240329	163900	341619060	5750	5750	5750	5750	0
170	20240329	163800	341619060	5750	5750	5750	5750	0
171	20240329	163700	341619060	5750	5750	5750	5750	0
172	20240329	163600	341619060	5750	5750	5750	5750	0
173	20240329	163500	341619060	5750	5750	5750	5750	0
174	20240329	163400	341619060	5750	5750	5750	5750	0
175	20240329	163300	341619060	5750	5750	5750	5750	0
176	20240329	163200	341619060	5750	5750	5750	5750	0
177	20240329	163100	341619060	5750	5750	5750	5750	0
178	20240329	163000	341619060	5750	5750	5750	5750	0
179	20240329	162900	341619060	5750	5750	5750	5750	0
180	20240329	162800	341619060	5750	5750	5750	5750	0
181	20240329	162700	341619060	5750	5750	5750	5750	0
182	20240329	162600	341619060	5750	5750	5750	5750	1204
183	20240329	162500	341619060	5750	5750	5750	5750	0
184	20240329	162400	341619060	5750	5750	5750	5750	0
185	20240329	162300	341619060	5750	5750	5750	5750	0
186	20240329	162200	341619060	5750	5750	5750	5750	0
187	20240329	162100	341619060	5750	5750	5750	5750	0
188	20240329	162000	341619060	5750	5750	5750	5750	0
189	20240329	161900	341619060	5750	5750	5750	5750	0
190	20240329	161800	341619060	5750	5750	5750	5750	0
191	20240329	161700	341619060	5750	5750	5750	5750	0
192	20240329	161600	341619060	5750	5750	5750	5750	0
193	20240329	161500	341619060	5750	5750	5750	5750	0
194	20240329	161400	341619060	5750	5750	5750	5750	0
195	20240329	161300	341619060	5750	5750	5750	5750	0
196	20240329	161200	341619060	5750	5750	5750	5750	0
197	20240329	161100	341619060	5750	5750	5750	5750	0
198	20240329	161000	341619060	5750	5750	5750	5750	0
199	20240329	160900	341619060	5750	5750	5750	5750	0
200	20240329	160800	341619060	5750	5750	5750	5750	0
201	20240329	160700	341619060	5750	5750	5750	5750	0
202	20240329	160600	341619060	5750	5750	5750	5750	0
203	20240329	160500	341619060	5750	5750	5750	5750	0
204	20240329	160400	341619060	5750	5750	5750	5750	0
205	20240329	160300	341619060	5750	5750	5750	5750	0
206	20240329	160200	341619060	5750	5750	5750	5750	0
207	20240329	160100	341619060	5750	5750	5750	5750	0
208	20240329	160000	341619060	5750	5750	5750	5750	0
209	20240329	155900	341619060	5750	5750	5750	5750	0
210	20240329	155800	341619060	5750	5750	5750	5750	0
211	20240329	155700	341619060	5750	5750	5750	5750	0
212	20240329	155600	341619060	5750	5750	5750	5750	1204
213	20240329	155500	341619060	5750	5750	5750	5750	0
214	20240329	155400	341619060	5750	5750	5750	5750	0
215	20240329	155300	341619060	5750	5750	5750	5750	0
216	20240329	155200	341619060	5750	5750	5750	5750	0
217	20240329	155100	341619060	5750	5750	5750	5750	0
218	20240329	155000	341619060	5750	5750	5750	5750	0
219	20240329	154900	341619060	5750	5750	5750	5750	0
220	20240329	154800	341619060	5750	5750	5750	5750	0
221	20240329	154700	341619060	5750	5750	5750	5750	0
222	20240329	154600	341619060	5750	5750	5750	5750	0
223	20240329	154500	341619060	5750	5750	5750	5750	0
224	20240329	154400	341619060	5750	5750	5750	5750	0
225	20240329	154300	341619060	5750	5750	5750	5750	0
226	20240329	154200	341619060	5750	5750	5750	5750	0
227	20240329	154100	341619060	5750	5750	5750	5750	0
228	20240329	154000	341619060	5750	5750	5750	5750	0
229	20240329	153900	341619060	5750	5750	5750	5750	0
230	20240329	153800	341619060	5750	5750	5750	5750	0
231	20240329	153700	341619060	5750	5750	5750	5750	0
232	20240329	153600	341619060	5750	5750	5750	5750	0
233	20240329	153500	341619060	5750	5750	5750	5750	0
234	20240329	153400	341619060	5750	5750	5750	5750	0
235	20240329	153300	341619060	5750	5750	5750	5750	0
236	20240329	153200	341619060	5750	5750	5750	5750	0
237	20240329	153100	341619060	5750	5750	5750	5750	0
238	20240329	153000	341619060	5750	5750	5750	5750	1204
239	20240329	152900	334696060	5750	5750	5750	5750	0
240	20240329	152800	334696060	5750	5750	5750	5750	0
241	20240329	152700	334696060	5750	5750	5750	5750	0
242	20240329	152600	334696060	5750	5750	5750	5750	0
243	20240329	152500	334696060	5750	5750	5750	5750	0
244	20240329	152400	334696060	5750	5750	5750	5750	0
245	20240329	152300	334696060	5750	5750	5750	5750	0
246	20240329	152200	334696060	5750	5750	5750	5750	0
247	20240329	152100	334696060	5750	5750	5750	5750	0
248	20240329	152000	334696060	5750	5750	5750	5750	0
249	20240329	151900	334696060	5750	5730	5750	5730	3
250	20240329	151800	334678850	5750	5750	5750	5750	0
251	20240329	151700	334678850	5750	5750	5750	5750	0
252	20240329	151600	334678850	5750	5730	5750	5730	8
253	20240329	151500	334632990	5750	5740	5750	5740	178
254	20240329	151400	333611250	5750	5750	5750	5750	0
255	20240329	151300	333611250	5750	5750	5750	5750	0
256	20240329	151200	333611250	5750	5740	5750	5740	40
257	20240329	151100	333381350	5750	5740	5750	5740	2002
258	20240329	151000	321889860	5740	5740	5740	5740	12
259	20240329	150900	321820980	5750	5750	5750	5750	0
260	20240329	150800	321820980	5750	5740	5750	5740	600
261	20240329	150700	318376060	5740	5740	5740	5740	4
262	20240329	150600	318353100	5740	5740	5740	5740	0
263	20240329	150500	318353100	5740	5740	5740	5740	0
264	20240329	150400	318353100	5740	5740	5740	5740	0
265	20240329	150300	318353100	5740	5730	5740	5720	36
266	20240329	150200	318146840	5740	5740	5740	5740	11
267	20240329	150100	318083700	5750	5740	5750	5740	2006
268	20240329	150000	306559200	5740	5740	5740	5740	182
269	20240329	145900	305514520	5740	5740	5740	5740	51
270	20240329	145800	305221780	5750	5750	5750	5750	0
271	20240329	145700	305221780	5750	5740	5750	5740	834
272	20240329	145600	300434610	5730	5730	5740	5730	73
273	20240329	145500	300016310	5730	5730	5730	5730	3
274	20240329	145400	299999120	5740	5740	5740	5740	2
275	20240329	145300	299987640	5740	5720	5740	5720	18
276	20240329	145200	299884660	5740	5730	5740	5730	3
277	20240329	145100	299867450	5740	5730	5740	5730	1346
278	20240329	145000	292154850	5730	5730	5730	5730	2
279	20240329	144900	292143390	5730	5730	5730	5730	2
280	20240329	144800	292131930	5730	5710	5730	5710	907
281	20240329	144700	286946480	5710	5710	5710	5710	0
282	20240329	144600	286946480	5710	5710	5710	5710	1
283	20240329	144500	286940770	5710	5710	5710	5710	16
284	20240329	144400	286849410	5710	5710	5710	5700	752
285	20240329	144300	282556230	5710	5700	5710	5700	301
286	20240329	144200	280840520	5710	5710	5710	5710	0
287	20240329	144100	280840520	5710	5710	5710	5710	1
288	20240329	144000	280834810	5710	5710	5710	5710	5
289	20240329	143900	280806260	5710	5710	5710	5710	0
290	20240329	143800	280806260	5710	5710	5710	5710	145
291	20240329	143700	279978310	5710	5710	5710	5710	0
292	20240329	143600	279978310	5710	5710	5710	5710	3
293	20240329	143500	279961180	5710	5710	5710	5710	78
294	20240329	143400	279515800	5710	5710	5710	5710	115
295	20240329	143300	278859150	5710	5700	5710	5700	26
296	20240329	143200	278710940	5710	5710	5710	5710	133
297	20240329	143100	277951510	5710	5710	5710	5710	1
298	20240329	143000	277945800	5700	5700	5700	5700	5
299	20240329	142900	277917300	5710	5700	5710	5690	196
300	20240329	142800	276798230	5710	5710	5710	5710	212
301	20240329	142700	275587710	5720	5720	5720	5720	0
302	20240329	142600	275587710	5720	5690	5720	5690	1012
303	20240329	142500	269809380	5710	5710	5710	5710	0
304	20240329	142400	269809380	5710	5700	5710	5700	177
305	20240329	142300	268798810	5710	5700	5710	5700	2
306	20240329	142200	268787400	5710	5710	5710	5690	402
307	20240329	142100	266499980	5710	5710	5710	5710	0
308	20240329	142000	266499980	5710	5710	5710	5710	0
309	20240329	141900	266499980	5710	5710	5710	5710	0
310	20240329	141800	266499980	5710	5680	5710	5680	6
311	20240329	141700	266465870	5710	5700	5720	5690	731
312	20240329	141600	262295710	5700	5700	5700	5700	3
313	20240329	141500	262278610	5700	5700	5700	5700	3
314	20240329	141400	262261510	5700	5690	5700	5690	7
315	20240329	141300	262221670	5690	5690	5690	5690	0
316	20240329	141200	262221670	5690	5680	5690	5680	4055
317	20240329	141100	239189260	5680	5680	5680	5680	0
318	20240329	141000	239189260	5680	5680	5680	5680	101
319	20240329	140900	238615580	5680	5680	5680	5680	629
320	20240329	140800	235042860	5680	5680	5680	5680	9
321	20240329	140700	234991740	5680	5680	5680	5680	0
322	20240329	140600	234991740	5680	5680	5680	5680	11
323	20240329	140500	234929260	5680	5680	5680	5680	20
324	20240329	140400	234815660	5680	5680	5680	5680	1
325	20240329	140300	234809980	5680	5670	5680	5670	328
326	20240329	140200	232948500	5680	5680	5680	5680	0
327	20240329	140100	232948500	5680	5670	5680	5670	2
328	20240329	140000	232937150	5680	5680	5680	5680	1
329	20240329	135900	232931470	5680	5670	5680	5670	7
330	20240329	135800	232891770	5690	5690	5690	5690	10
331	20240329	135700	232834870	5690	5690	5690	5690	0
332	20240329	135600	232834870	5690	5690	5690	5690	0
333	20240329	135500	232834870	5690	5690	5690	5690	0
334	20240329	135400	232834870	5690	5690	5690	5690	0
335	20240329	135300	232834870	5690	5690	5690	5690	2
336	20240329	135200	232823490	5690	5690	5690	5690	5
337	20240329	135100	232795040	5690	5690	5690	5690	0
338	20240329	135000	232795040	5690	5690	5690	5690	1
339	20240329	134900	232789350	5700	5700	5700	5700	0
340	20240329	134800	232789350	5700	5700	5700	5700	0
341	20240329	134700	232789350	5700	5680	5700	5680	620
342	20240329	134600	229258170	5680	5680	5680	5680	32
343	20240329	134500	229076410	5680	5660	5680	5660	23
344	20240329	134400	228946210	5670	5670	5670	5670	13
345	20240329	134300	228872500	5680	5680	5680	5680	0
346	20240329	134200	228872500	5680	5680	5680	5680	0
347	20240329	134100	228872500	5680	5680	5680	5680	1
348	20240329	134000	228866820	5680	5680	5680	5680	0
349	20240329	133900	228866820	5680	5680	5680	5680	0
350	20240329	133800	228866820	5680	5680	5680	5680	0
351	20240329	133700	228866820	5680	5680	5680	5680	0
352	20240329	133600	228866820	5680	5680	5680	5680	0
353	20240329	133500	228866820	5680	5670	5680	5670	319
354	20240329	133400	227055660	5670	5670	5670	5670	0
355	20240329	133300	227055660	5670	5670	5670	5670	0
356	20240329	133200	227055660	5670	5670	5670	5670	27
357	20240329	133100	226902570	5670	5670	5670	5670	16
358	20240329	133000	226811850	5680	5680	5680	5680	0
359	20240329	132900	226811850	5680	5680	5680	5680	0
360	20240329	132800	226811850	5680	5680	5680	5680	0
361	20240329	132700	226811850	5680	5680	5680	5680	20
362	20240329	132600	226698250	5670	5680	5680	5670	11
363	20240329	132500	226635870	5680	5680	5680	5680	2
364	20240329	132400	226624510	5680	5670	5680	5670	3
365	20240329	132300	226607490	5680	5680	5680	5680	0
366	20240329	132200	226607490	5680	5680	5680	5680	0
367	20240329	132100	226607490	5680	5680	5680	5680	0
368	20240329	132000	226607490	5680	5680	5680	5680	0
369	20240329	131900	226607490	5680	5650	5680	5650	1001
370	20240329	131800	220951810	5680	5680	5680	5680	0
371	20240329	131700	220951810	5680	5680	5680	5680	0
372	20240329	131600	220951810	5680	5680	5680	5680	0
373	20240329	131500	220951810	5680	5680	5680	5680	0
374	20240329	131400	220951810	5680	5680	5680	5680	0
375	20240329	131300	220951810	5680	5650	5680	5650	93
376	20240329	131200	220426330	5680	5680	5680	5680	0
377	20240329	131100	220426330	5680	5680	5680	5680	0
378	20240329	131000	220426330	5680	5660	5680	5660	296
379	20240329	130900	218747850	5660	5660	5660	5660	20
380	20240329	130800	218634650	5680	5680	5680	5680	0
381	20240329	130700	218634650	5680	5680	5680	5680	1
382	20240329	130600	218628970	5660	5660	5660	5660	16
383	20240329	130500	218538410	5680	5680	5680	5680	0
384	20240329	130400	218538410	5680	5680	5680	5680	1
385	20240329	130300	218532730	5680	5670	5680	5670	2
386	20240329	130200	218521380	5680	5680	5680	5680	0
387	20240329	130100	218521380	5680	5680	5680	5680	1
388	20240329	130000	218515700	5650	5680	5680	5650	147
389	20240329	125900	217681250	5680	5680	5680	5680	1
390	20240329	125800	217675570	5680	5680	5680	5680	67
391	20240329	125700	217295010	5680	5680	5680	5680	283
392	20240329	125600	215687570	5680	5680	5680	5680	1
393	20240329	125500	215681890	5650	5650	5650	5650	90
394	20240329	125400	215173390	5680	5680	5680	5680	0
395	20240329	125300	215173390	5680	5680	5680	5680	0
396	20240329	125200	215173390	5680	5680	5680	5680	0
397	20240329	125100	215173390	5680	5680	5680	5680	0
398	20240329	125000	215173390	5680	5680	5680	5680	0
399	20240329	124900	215173390	5680	5680	5680	5680	0
400	20240329	124800	215173390	5680	5680	5680	5680	0
401	20240329	124700	215173390	5680	5680	5680	5680	37
402	20240329	124600	214963230	5680	5680	5680	5680	3
403	20240329	124500	214946190	5680	5650	5690	5640	1112
404	20240329	124400	208660830	5650	5650	5650	5650	1
405	20240329	124300	208655180	5650	5650	5650	5650	0
406	20240329	124200	208655180	5650	5650	5650	5650	0
407	20240329	124100	208655180	5650	5650	5650	5650	5
408	20240329	124000	208626930	5650	5650	5650	5650	0
409	20240329	123900	208626930	5650	5650	5650	5650	0
410	20240329	123800	208626930	5650	5640	5650	5640	28
411	20240329	123700	208468950	5650	5650	5650	5650	0
412	20240329	123600	208468950	5650	5650	5650	5650	0
413	20240329	123500	208468950	5650	5650	5650	5650	2
414	20240329	123400	208457650	5650	5650	5650	5650	633
415	20240329	123300	204881200	5650	5650	5650	5640	302
416	20240329	123200	203177900	5630	5630	5630	5630	158
417	20240329	123100	202288360	5650	5650	5650	5650	10
418	20240329	123000	202231860	5650	5650	5650	5650	1
419	20240329	122900	202226210	5640	5640	5640	5640	10
420	20240329	122800	202169810	5640	5640	5640	5640	4
421	20240329	122700	202147250	5640	5640	5640	5640	0
422	20240329	122600	202147250	5640	5640	5640	5640	302
423	20240329	122500	200443970	5640	5640	5640	5640	1
424	20240329	122400	200438330	5640	5630	5640	5630	11
425	20240329	122300	200376390	5640	5640	5640	5640	0
426	20240329	122200	200376390	5640	5640	5640	5640	0
427	20240329	122100	200376390	5640	5630	5640	5630	2
428	20240329	122000	200365120	5650	5650	5650	5650	1
429	20240329	121900	200359470	5650	5650	5650	5650	2
430	20240329	121800	200348170	5650	5650	5650	5650	0
431	20240329	121700	200348170	5650	5650	5650	5650	0
432	20240329	121600	200348170	5650	5650	5650	5650	190
433	20240329	121500	199274670	5630	5630	5630	5630	21
434	20240329	121400	199156440	5620	5620	5620	5620	0
435	20240329	121300	199156440	5620	5650	5650	5620	1001
436	20240329	121200	193524330	5650	5650	5650	5650	0
437	20240329	121100	193524330	5650	5640	5650	5640	21
438	20240329	121000	193405880	5640	5640	5640	5640	0
439	20240329	120900	193405880	5640	5640	5640	5640	0
440	20240329	120800	193405880	5640	5630	5640	5630	830
441	20240329	120700	188732970	5640	5640	5640	5640	0
442	20240329	120600	188732970	5640	5640	5640	5640	1
443	20240329	120500	188727330	5630	5630	5640	5630	614
444	20240329	120400	185270500	5640	5640	5640	5640	2
445	20240329	120300	185259220	5650	5650	5650	5650	1
446	20240329	120200	185253570	5640	5640	5640	5640	55
447	20240329	120100	184943370	5640	5640	5640	5640	1
448	20240329	120000	184937730	5650	5650	5650	5650	0
449	20240329	115900	184937730	5650	5650	5650	5650	2
450	20240329	115800	184926430	5650	5650	5650	5650	0
451	20240329	115700	184926430	5650	5650	5650	5650	0
452	20240329	115600	184926430	5650	5650	5650	5650	3
453	20240329	115500	184909480	5650	5650	5650	5650	0
454	20240329	115400	184909480	5650	5650	5650	5650	0
455	20240329	115300	184909480	5650	5650	5650	5650	0
456	20240329	115200	184909480	5650	5650	5650	5650	2
457	20240329	115100	184898180	5620	5660	5680	5620	3289
458	20240329	115000	166363360	5660	5680	5680	5660	2
459	20240329	114900	166352020	5680	5680	5680	5680	2
460	20240329	114800	166340660	5640	5650	5680	5640	523
461	20240329	114700	163390680	5640	5650	5650	5640	320
462	20240329	114600	161585060	5680	5680	5680	5680	15
463	20240329	114500	161499860	5680	5650	5680	5650	261
464	20240329	114400	160025180	5680	5680	5680	5680	0
465	20240329	114300	160025180	5680	5680	5680	5680	17
466	20240329	114200	159928620	5680	5680	5680	5680	19
467	20240329	114100	159820700	5640	5650	5650	5640	1500
468	20240329	114000	151359840	5680	5680	5680	5680	0
469	20240329	113900	151359840	5680	5680	5680	5680	140
470	20240329	113800	150564640	5680	5680	5680	5680	200
471	20240329	113700	149428640	5680	5680	5680	5680	0
472	20240329	113600	149428640	5680	5680	5680	5680	88
473	20240329	113500	148928800	5680	5660	5680	5640	713
474	20240329	113400	144905260	5680	5680	5680	5680	0
475	20240329	113300	144905260	5680	5680	5680	5680	0
476	20240329	113200	144905260	5680	5670	5680	5670	349
477	20240329	113100	142924400	5680	5670	5680	5670	106
478	20240329	113000	142322370	5670	5670	5670	5670	0
479	20240329	112900	142322370	5670	5670	5670	5670	24
480	20240329	112800	142186290	5680	5670	5680	5670	182
481	20240329	112700	141152580	5650	5650	5650	5650	0
482	20240329	112600	141152580	5650	5650	5650	5650	429
483	20240329	112500	138728730	5650	5650	5650	5650	230
484	20240329	112400	137429230	5650	5650	5650	5650	159
485	20240329	112300	136530880	5650	5650	5650	5650	110
486	20240329	112200	135909380	5650	5650	5650	5650	15
487	20240329	112100	135824630	5650	5650	5650	5650	10
488	20240329	112000	135768130	5650	5650	5650	5650	1
489	20240329	111900	135762480	5650	5650	5650	5650	0
490	20240329	111800	135762480	5650	5650	5650	5650	47
491	20240329	111700	135496930	5650	5650	5650	5650	0
492	20240329	111600	135496930	5650	5650	5650	5650	30
493	20240329	111500	135327430	5650	5650	5650	5650	2
494	20240329	111400	135316130	5650	5650	5650	5650	2
495	20240329	111300	135304830	5650	5640	5650	5640	125
496	20240329	111200	134599730	5650	5650	5650	5650	1120
497	20240329	111100	128271730	5680	5660	5680	5660	135
498	20240329	111000	127505310	5660	5660	5660	5660	0
499	20240329	110900	127505310	5660	5660	5660	5660	0
500	20240329	110800	127505310	5660	5660	5660	5660	0
501	20240329	110700	127505310	5660	5660	5660	5660	51
502	20240329	110600	127216650	5680	5680	5680	5680	0
503	20240329	110500	127216650	5680	5660	5680	5660	11
504	20240329	110400	127154370	5680	5680	5680	5680	0
505	20240329	110300	127154370	5680	5680	5680	5680	0
506	20240329	110200	127154370	5680	5670	5680	5670	243
507	20240329	110100	125774890	5670	5670	5670	5670	0
508	20240329	110000	125774890	5670	5670	5670	5670	0
509	20240329	105900	125774890	5670	5670	5670	5670	0
510	20240329	105800	125774890	5670	5670	5670	5670	0
511	20240329	105700	125774890	5670	5670	5670	5670	0
512	20240329	105600	125774890	5670	5670	5670	5670	0
513	20240329	105500	125774890	5670	5670	5670	5670	0
514	20240329	105400	125774890	5670	5680	5680	5670	10
515	20240329	105300	125718140	5680	5680	5680	5680	0
516	20240329	105200	125718140	5680	5680	5680	5680	1
517	20240329	105100	125712460	5680	5680	5680	5680	0
518	20240329	105000	125712460	5680	5680	5680	5680	0
519	20240329	104900	125712460	5680	5670	5680	5660	5002
520	20240329	104800	97394250	5680	5680	5680	5680	0
521	20240329	104700	97394250	5680	5680	5680	5680	0
522	20240329	104600	97394250	5680	5680	5680	5680	0
523	20240329	104500	97394250	5680	5680	5680	5680	3
524	20240329	104400	97377210	5680	5680	5680	5680	17
525	20240329	104300	97280650	5680	5680	5680	5680	0
526	20240329	104200	97280650	5680	5680	5680	5680	0
527	20240329	104100	97280650	5680	5680	5680	5680	0
528	20240329	104000	97280650	5680	5680	5680	5680	0
529	20240329	103900	97280650	5680	5680	5680	5680	0
530	20240329	103800	97280650	5680	5680	5680	5680	390
531	20240329	103700	95065450	5680	5660	5680	5660	172
532	20240329	103600	94091910	5660	5690	5690	5660	86
533	20240329	103500	93605090	5670	5670	5670	5670	16
534	20240329	103400	93514370	5690	5690	5690	5690	0
535	20240329	103300	93514370	5690	5690	5690	5690	0
536	20240329	103200	93514370	5690	5690	5690	5690	0
537	20240329	103100	93514370	5690	5690	5690	5690	0
538	20240329	103000	93514370	5690	5690	5690	5690	0
539	20240329	102900	93514370	5690	5690	5690	5690	6
540	20240329	102800	93480230	5690	5690	5690	5690	0
541	20240329	102700	93480230	5690	5670	5690	5660	162
542	20240329	102600	92558860	5690	5670	5690	5670	147
543	20240329	102500	91725350	5670	5670	5670	5670	0
544	20240329	102400	91725350	5670	5670	5670	5670	0
545	20240329	102300	91725350	5670	5650	5670	5650	4
546	20240329	102200	91702730	5650	5670	5670	5650	189
547	20240329	102100	90634080	5660	5660	5660	5660	237
548	20240329	102000	89292660	5670	5670	5670	5670	210
549	20240329	101900	88101960	5670	5670	5670	5670	4
550	20240329	101800	88079280	5670	5660	5670	5660	111
551	20240329	101700	87450910	5670	5670	5670	5670	10
552	20240329	101600	87394210	5670	5690	5690	5670	1740
553	20240329	101500	77528290	5690	5670	5690	5670	116
554	20240329	101400	76870550	5690	5690	5690	5690	0
555	20240329	101300	76870550	5690	5690	5690	5690	11
556	20240329	101200	76807960	5670	5670	5670	5670	150
557	20240329	101100	75957460	5690	5690	5690	5690	0
558	20240329	101000	75957460	5690	5690	5690	5690	250
559	20240329	100900	74534960	5690	5690	5690	5690	0
560	20240329	100800	74534960	5690	5690	5690	5690	205
561	20240329	100700	73368510	5690	5680	5690	5680	317
562	20240329	100600	71567940	5690	5690	5690	5690	1
563	20240329	100500	71562250	5690	5690	5690	5690	129
564	20240329	100400	70828240	5690	5670	5690	5670	2
565	20240329	100300	70816880	5690	5690	5690	5690	1
566	20240329	100200	70811190	5690	5690	5690	5690	0
567	20240329	100100	70811190	5690	5670	5690	5670	152
568	20240329	100000	69948420	5680	5680	5680	5680	2
569	20240329	095900	69937060	5670	5680	5680	5670	11
570	20240329	095800	69874650	5680	5690	5690	5680	217
571	20240329	095700	68640810	5690	5700	5700	5690	2
572	20240329	095600	68629420	5700	5700	5700	5700	178
573	20240329	095500	67614820	5700	5700	5700	5700	1
574	20240329	095400	67609120	5700	5680	5700	5680	488
575	20240329	095300	64834120	5680	5680	5680	5680	9
576	20240329	095200	64783000	5680	5680	5680	5680	0
577	20240329	095100	64783000	5680	5680	5680	5680	0
578	20240329	095000	64783000	5680	5680	5680	5680	22
579	20240329	094900	64658040	5680	5650	5680	5650	641
580	20240329	094800	61036360	5680	5680	5680	5680	0
581	20240329	094700	61036360	5680	5680	5680	5680	1
582	20240329	094600	61030680	5650	5670	5680	5650	643
583	20240329	094500	57387700	5670	5670	5670	5670	0
584	20240329	094400	57387700	5670	5670	5670	5670	0
585	20240329	094300	57387700	5670	5650	5670	5650	3
586	20240329	094200	57370710	5670	5670	5670	5670	1
587	20240329	094100	57365040	5650	5650	5650	5650	303
588	20240329	094000	55653090	5650	5650	5650	5650	143
589	20240329	093900	54845140	5650	5650	5650	5650	5
590	20240329	093800	54816890	5650	5650	5650	5650	31
591	20240329	093700	54641740	5650	5650	5650	5650	31
592	20240329	093600	54466590	5660	5660	5660	5660	3
593	20240329	093500	54449610	5660	5650	5660	5620	882
594	20240329	093400	49487980	5670	5670	5670	5670	0
595	20240329	093300	49487980	5670	5670	5670	5670	0
596	20240329	093200	49487980	5670	5670	5670	5670	10
597	20240329	093100	49431280	5670	5640	5670	5640	151
598	20240329	093000	48579610	5640	5670	5670	5640	3
599	20240329	092900	48562630	5680	5640	5680	5620	1051
600	20240329	092800	42654990	5680	5670	5680	5670	61
601	20240329	092700	42308810	5670	5670	5670	5670	0
602	20240329	092600	42308810	5670	5660	5670	5660	92
603	20240329	092500	41788080	5660	5660	5660	5660	2
604	20240329	092400	41776760	5660	5640	5660	5620	1062
605	20240329	092300	35798720	5670	5650	5670	5640	1337
606	20240329	092200	28256330	5670	5670	5670	5670	0
607	20240329	092100	28256330	5670	5650	5670	5650	515
608	20240329	092000	25346560	5670	5670	5670	5670	0
609	20240329	091900	25346560	5670	5660	5670	5660	145
610	20240329	091800	24525510	5660	5670	5670	5660	21
611	20240329	091700	24406640	5650	5670	5670	5650	138
612	20240329	091600	23626180	5670	5670	5670	5670	30
613	20240329	091500	23456080	5670	5670	5670	5670	12
614	20240329	091400	23388040	5650	5670	5670	5650	465
615	20240329	091300	20758310	5670	5670	5670	5670	2
616	20240329	091200	20746970	5670	5670	5670	5670	0
617	20240329	091100	20746970	5670	5660	5670	5640	766
618	20240329	091000	16420290	5670	5670	5670	5670	0
619	20240329	090900	16420290	5670	5650	5670	5650	315
620	20240329	090800	14640520	5650	5680	5680	5650	877
621	20240329	090700	9675180	5670	5680	5680	5660	1045
622	20240329	090600	3754660	5680	5680	5680	5680	10
623	20240329	090500	3697860	5700	5690	5700	5680	529
624	20240329	090400	693070	5700	5700	5700	5700	1
625	20240329	090300	687370	5680	5700	5700	5680	37
626	20240329	090200	477190	5690	5690	5690	5690	5
627	20240329	090100	448740	5700	5680	5700	5680	18
628	20240329	090000	346480	5680	5680	5680	5680	61