KissMeData/009070/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	184700	322087945	3930	3930	3930	3930	4325
3	20240328	184600	322087945	3930	3930	3930	3930	0
4	20240328	184500	322087945	3930	3930	3930	3930	0
5	20240328	184400	322087945	3930	3930	3930	3930	0
6	20240328	184300	322087945	3930	3930	3930	3930	0
7	20240328	184200	322087945	3930	3930	3930	3930	0
8	20240328	184100	322087945	3930	3930	3930	3930	0
9	20240328	184000	322087945	3930	3930	3930	3930	0
10	20240328	183900	322087945	3930	3930	3930	3930	0
11	20240328	183800	322087945	3930	3930	3930	3930	0
12	20240328	183700	322087945	3930	3930	3930	3930	0
13	20240328	183600	322087945	3930	3930	3930	3930	0
14	20240328	183500	322087945	3930	3930	3930	3930	0
15	20240328	183400	322087945	3930	3930	3930	3930	0
16	20240328	183300	322087945	3930	3930	3930	3930	0
17	20240328	183200	322087945	3930	3930	3930	3930	0
18	20240328	183100	322087945	3930	3930	3930	3930	0
19	20240328	183000	322087945	3930	3930	3930	3930	0
20	20240328	182900	322087945	3930	3930	3930	3930	0
21	20240328	182800	322087945	3930	3930	3930	3930	0
22	20240328	182700	322087945	3930	3930	3930	3930	0
23	20240328	182600	322087945	3930	3930	3930	3930	0
24	20240328	182500	322087945	3930	3930	3930	3930	0
25	20240328	182400	322087945	3930	3930	3930	3930	0
26	20240328	182300	322087945	3930	3930	3930	3930	0
27	20240328	182200	322087945	3930	3930	3930	3930	0
28	20240328	182100	322087945	3930	3930	3930	3930	0
29	20240328	182000	322087945	3930	3930	3930	3930	0
30	20240328	181900	322087945	3930	3930	3930	3930	0
31	20240328	181800	322087945	3930	3930	3930	3930	0
32	20240328	181700	322087945	3930	3930	3930	3930	4325
33	20240328	181600	322087945	3930	3930	3930	3930	0
34	20240328	181500	322087945	3930	3930	3930	3930	0
35	20240328	181400	322087945	3930	3930	3930	3930	0
36	20240328	181300	322087945	3930	3930	3930	3930	0
37	20240328	181200	322087945	3930	3930	3930	3930	0
38	20240328	181100	322087945	3930	3930	3930	3930	0
39	20240328	181000	322087945	3930	3930	3930	3930	0
40	20240328	180900	322087945	3930	3930	3930	3930	0
41	20240328	180800	322087945	3930	3930	3930	3930	0
42	20240328	180700	322087945	3930	3930	3930	3930	0
43	20240328	180600	322087945	3930	3930	3930	3930	0
44	20240328	180500	322087945	3930	3930	3930	3930	0
45	20240328	180400	322087945	3930	3930	3930	3930	0
46	20240328	180300	322087945	3930	3930	3930	3930	0
47	20240328	180200	322087945	3930	3930	3930	3930	0
48	20240328	180100	322087945	3930	3930	3930	3930	0
49	20240328	180000	322087945	3930	3930	3930	3930	0
50	20240328	175900	322087945	3930	3930	3930	3930	0
51	20240328	175800	322087945	3930	3930	3930	3930	0
52	20240328	175700	322087945	3930	3930	3930	3930	0
53	20240328	175600	322087945	3930	3930	3930	3930	0
54	20240328	175500	322087945	3930	3930	3930	3930	0
55	20240328	175400	322087945	3930	3930	3930	3930	0
56	20240328	175300	322087945	3930	3930	3930	3930	0
57	20240328	175200	322087945	3930	3930	3930	3930	0
58	20240328	175100	322087945	3930	3930	3930	3930	0
59	20240328	175000	322087945	3930	3930	3930	3930	0
60	20240328	174900	322087945	3930	3930	3930	3930	0
61	20240328	174800	322087945	3930	3930	3930	3930	0
62	20240328	174700	322087945	3930	3930	3930	3930	4325
63	20240328	174600	322087945	3930	3930	3930	3930	0
64	20240328	174500	322087945	3930	3930	3930	3930	0
65	20240328	174400	322087945	3930	3930	3930	3930	0
66	20240328	174300	322087945	3930	3930	3930	3930	0
67	20240328	174200	322087945	3930	3930	3930	3930	0
68	20240328	174100	322087945	3930	3930	3930	3930	0
69	20240328	174000	322087945	3930	3930	3930	3930	0
70	20240328	173900	322087945	3930	3930	3930	3930	0
71	20240328	173800	322087945	3930	3930	3930	3930	0
72	20240328	173700	322087945	3930	3930	3930	3930	0
73	20240328	173600	322087945	3930	3930	3930	3930	0
74	20240328	173500	322087945	3930	3930	3930	3930	0
75	20240328	173400	322087945	3930	3930	3930	3930	0
76	20240328	173300	322087945	3930	3930	3930	3930	0
77	20240328	173200	322087945	3930	3930	3930	3930	0
78	20240328	173100	322087945	3930	3930	3930	3930	0
79	20240328	173000	322087945	3930	3930	3930	3930	0
80	20240328	172900	322087945	3930	3930	3930	3930	0
81	20240328	172800	322087945	3930	3930	3930	3930	0
82	20240328	172700	322087945	3930	3930	3930	3930	0
83	20240328	172600	322087945	3930	3930	3930	3930	0
84	20240328	172500	322087945	3930	3930	3930	3930	0
85	20240328	172400	322087945	3930	3930	3930	3930	0
86	20240328	172300	322087945	3930	3930	3930	3930	0
87	20240328	172200	322087945	3930	3930	3930	3930	0
88	20240328	172100	322087945	3930	3930	3930	3930	0
89	20240328	172000	322087945	3930	3930	3930	3930	0
90	20240328	171900	322087945	3930	3930	3930	3930	0
91	20240328	171800	322087945	3930	3930	3930	3930	0
92	20240328	171700	322087945	3930	3930	3930	3930	4325
93	20240328	171600	322087945	3930	3930	3930	3930	0
94	20240328	171500	322087945	3930	3930	3930	3930	0
95	20240328	171400	322087945	3930	3930	3930	3930	0
96	20240328	171300	322087945	3930	3930	3930	3930	0
97	20240328	171200	322087945	3930	3930	3930	3930	0
98	20240328	171100	322087945	3930	3930	3930	3930	0
99	20240328	171000	322087945	3930	3930	3930	3930	0
100	20240328	170900	322087945	3930	3930	3930	3930	0
101	20240328	170800	322087945	3930	3930	3930	3930	0
102	20240328	170700	322087945	3930	3930	3930	3930	0
103	20240328	170600	322087945	3930	3930	3930	3930	0
104	20240328	170500	322087945	3930	3930	3930	3930	0
105	20240328	170400	322087945	3930	3930	3930	3930	0
106	20240328	170300	322087945	3930	3930	3930	3930	0
107	20240328	170200	322087945	3930	3930	3930	3930	0
108	20240328	170100	322087945	3930	3930	3930	3930	0
109	20240328	170000	322087945	3930	3930	3930	3930	0
110	20240328	165900	322087945	3930	3930	3930	3930	0
111	20240328	165800	322087945	3930	3930	3930	3930	0
112	20240328	165700	322087945	3930	3930	3930	3930	0
113	20240328	165600	322087945	3930	3930	3930	3930	0
114	20240328	165500	322087945	3930	3930	3930	3930	0
115	20240328	165400	322087945	3930	3930	3930	3930	0
116	20240328	165300	322087945	3930	3930	3930	3930	0
117	20240328	165200	322087945	3930	3930	3930	3930	0
118	20240328	165100	322087945	3930	3930	3930	3930	0
119	20240328	165000	322087945	3930	3930	3930	3930	0
120	20240328	164900	322087945	3930	3930	3930	3930	0
121	20240328	164800	322087945	3930	3930	3930	3930	0
122	20240328	164700	322087945	3930	3930	3930	3930	4325
123	20240328	164600	322087945	3930	3930	3930	3930	0
124	20240328	164500	322087945	3930	3930	3930	3930	0
125	20240328	164400	322087945	3930	3930	3930	3930	0
126	20240328	164300	322087945	3930	3930	3930	3930	0
127	20240328	164200	322087945	3930	3930	3930	3930	0
128	20240328	164100	322087945	3930	3930	3930	3930	0
129	20240328	164000	322087945	3930	3930	3930	3930	0
130	20240328	163900	322087945	3930	3930	3930	3930	0
131	20240328	163800	322087945	3930	3930	3930	3930	0
132	20240328	163700	322087945	3930	3930	3930	3930	0
133	20240328	163600	322087945	3930	3930	3930	3930	0
134	20240328	163500	322087945	3930	3930	3930	3930	0
135	20240328	163400	322087945	3930	3930	3930	3930	0
136	20240328	163300	322087945	3930	3930	3930	3930	0
137	20240328	163200	322087945	3930	3930	3930	3930	0
138	20240328	163100	322087945	3930	3930	3930	3930	0
139	20240328	163000	322087945	3930	3930	3930	3930	0
140	20240328	162900	322087945	3930	3930	3930	3930	0
141	20240328	162800	322087945	3930	3930	3930	3930	0
142	20240328	162700	322087945	3930	3930	3930	3930	0
143	20240328	162600	322087945	3930	3930	3930	3930	0
144	20240328	162500	322087945	3930	3930	3930	3930	0
145	20240328	162400	322087945	3930	3930	3930	3930	0
146	20240328	162300	322087945	3930	3930	3930	3930	0
147	20240328	162200	322087945	3930	3930	3930	3930	0
148	20240328	162100	322087945	3930	3930	3930	3930	0
149	20240328	162000	322087945	3930	3930	3930	3930	0
150	20240328	161900	322087945	3930	3930	3930	3930	0
151	20240328	161800	322087945	3930	3930	3930	3930	0
152	20240328	161700	322087945	3930	3930	3930	3930	4325
153	20240328	161600	322087945	3930	3930	3930	3930	0
154	20240328	161500	322087945	3930	3930	3930	3930	0
155	20240328	161400	322087945	3930	3930	3930	3930	0
156	20240328	161300	322087945	3930	3930	3930	3930	0
157	20240328	161200	322087945	3930	3930	3930	3930	0
158	20240328	161100	322087945	3930	3930	3930	3930	0
159	20240328	161000	322087945	3930	3930	3930	3930	0
160	20240328	160900	322087945	3930	3930	3930	3930	0
161	20240328	160800	322087945	3930	3930	3930	3930	0
162	20240328	160700	322087945	3930	3930	3930	3930	0
163	20240328	160600	322087945	3930	3930	3930	3930	0
164	20240328	160500	322087945	3930	3930	3930	3930	0
165	20240328	160400	322087945	3930	3930	3930	3930	0
166	20240328	160300	322087945	3930	3930	3930	3930	0
167	20240328	160200	322087945	3930	3930	3930	3930	0
168	20240328	160100	322087945	3930	3930	3930	3930	0
169	20240328	160000	322087945	3930	3930	3930	3930	0
170	20240328	155900	322087945	3930	3930	3930	3930	0
171	20240328	155800	322087945	3930	3930	3930	3930	0
172	20240328	155700	322087945	3930	3930	3930	3930	0
173	20240328	155600	322087945	3930	3930	3930	3930	0
174	20240328	155500	322087945	3930	3930	3930	3930	0
175	20240328	155400	322087945	3930	3930	3930	3930	0
176	20240328	155300	322087945	3930	3930	3930	3930	0
177	20240328	155200	322087945	3930	3930	3930	3930	0
178	20240328	155100	322087945	3930	3930	3930	3930	0
179	20240328	155000	322087945	3930	3930	3930	3930	0
180	20240328	154900	322087945	3930	3930	3930	3930	0
181	20240328	154800	322087945	3930	3930	3930	3930	0
182	20240328	154700	322087945	3930	3930	3930	3930	4325
183	20240328	154600	322087945	3930	3930	3930	3930	0
184	20240328	154500	322087945	3930	3930	3930	3930	0
185	20240328	154400	322087945	3930	3930	3930	3930	0
186	20240328	154300	322087945	3930	3930	3930	3930	0
187	20240328	154200	322087945	3930	3930	3930	3930	0
188	20240328	154100	322087945	3930	3930	3930	3930	0
189	20240328	154000	322087945	3930	3930	3930	3930	0
190	20240328	153900	322087945	3930	3930	3930	3930	0
191	20240328	153800	322087945	3930	3930	3930	3930	0
192	20240328	153700	322087945	3930	3930	3930	3930	0
193	20240328	153600	322087945	3930	3930	3930	3930	0
194	20240328	153500	322087945	3930	3930	3930	3930	0
195	20240328	153400	322087945	3930	3930	3930	3930	0
196	20240328	153300	322087945	3930	3930	3930	3930	0
197	20240328	153200	322087945	3930	3930	3930	3930	0
198	20240328	153100	322087945	3930	3930	3930	3930	0
199	20240328	153000	322087945	3930	3930	3930	3930	4325
200	20240328	152900	305090695	3935	3935	3935	3935	0
201	20240328	152800	305090695	3935	3935	3935	3935	0
202	20240328	152700	305090695	3935	3935	3935	3935	0
203	20240328	152600	305090695	3935	3935	3935	3935	0
204	20240328	152500	305090695	3935	3935	3935	3935	0
205	20240328	152400	305090695	3935	3935	3935	3935	0
206	20240328	152300	305090695	3935	3935	3935	3935	0
207	20240328	152200	305090695	3935	3935	3935	3935	0
208	20240328	152100	305090695	3935	3935	3935	3935	0
209	20240328	152000	305090695	3935	3935	3935	3935	0
210	20240328	151900	305090695	3935	3940	3940	3935	660
211	20240328	151800	302493395	3950	3950	3950	3950	263
212	20240328	151700	301454545	3950	3950	3950	3950	8
213	20240328	151600	301422945	3950	3950	3950	3950	0
214	20240328	151500	301422945	3950	3950	3950	3950	0
215	20240328	151400	301422945	3950	3950	3950	3950	0
216	20240328	151300	301422945	3950	3950	3950	3950	1
217	20240328	151200	301418995	3950	3950	3950	3950	0
218	20240328	151100	301418995	3950	3950	3950	3950	1
219	20240328	151000	301415045	3950	3950	3950	3950	20
220	20240328	150900	301336045	3955	3955	3955	3955	0
221	20240328	150800	301336045	3955	3955	3955	3955	0
222	20240328	150700	301336045	3955	3955	3955	3955	0
223	20240328	150600	301336045	3955	3955	3955	3955	0
224	20240328	150500	301336045	3955	3955	3955	3955	0
225	20240328	150400	301336045	3955	3955	3955	3955	0
226	20240328	150300	301336045	3955	3955	3955	3955	0
227	20240328	150200	301336045	3955	3940	3955	3940	381
228	20240328	150100	299829755	3935	3935	3935	3935	99
229	20240328	150000	299440190	3940	3940	3940	3940	45
230	20240328	145900	299262890	3945	3945	3945	3945	1
231	20240328	145800	299258945	3940	3940	3940	3940	105
232	20240328	145700	298845245	3935	3935	3935	3935	0
233	20240328	145600	298845245	3935	3935	3935	3935	0
234	20240328	145500	298845245	3935	3935	3935	3935	80
235	20240328	145400	298530445	3940	3940	3940	3940	0
236	20240328	145300	298530445	3940	3940	3940	3940	108
237	20240328	145200	298104925	3935	3935	3935	3935	2
238	20240328	145100	298097055	3935	3935	3935	3935	0
239	20240328	145000	298097055	3935	3935	3935	3935	0
240	20240328	144900	298097055	3935	3935	3935	3935	0
241	20240328	144800	298097055	3935	3935	3935	3935	0
242	20240328	144700	298097055	3935	3935	3935	3935	0
243	20240328	144600	298097055	3935	3935	3935	3935	62
244	20240328	144500	297853085	3950	3950	3950	3950	0
245	20240328	144400	297853085	3950	3940	3950	3940	2000
246	20240328	144300	289953255	3930	3930	3950	3930	1386
247	20240328	144200	284505675	3930	3935	3935	3930	18
248	20240328	144100	284434855	3935	3935	3935	3935	0
249	20240328	144000	284434855	3935	3935	3935	3935	0
250	20240328	143900	284434855	3935	3935	3935	3930	457
251	20240328	143800	282636800	3955	3955	3955	3955	0
252	20240328	143700	282636800	3955	3955	3955	3955	101
253	20240328	143600	282237345	3935	3935	3935	3935	3
254	20240328	143500	282225540	3935	3935	3935	3935	0
255	20240328	143400	282225540	3935	3935	3935	3935	0
256	20240328	143300	282225540	3935	3935	3935	3935	10
257	20240328	143200	282186190	3955	3955	3955	3955	2
258	20240328	143100	282178280	3935	3935	3935	3935	116
259	20240328	143000	281721820	3935	3935	3935	3935	0
260	20240328	142900	281721820	3935	3935	3935	3935	0
261	20240328	142800	281721820	3935	3935	3935	3935	0
262	20240328	142700	281721820	3935	3940	3940	3935	100
263	20240328	142600	281328045	3955	3955	3955	3955	0
264	20240328	142500	281328045	3955	3955	3955	3955	0
265	20240328	142400	281328045	3955	3955	3955	3955	0
266	20240328	142300	281328045	3955	3955	3955	3955	0
267	20240328	142200	281328045	3955	3955	3955	3955	100
268	20240328	142100	280932545	3975	3975	3975	3975	0
269	20240328	142000	280932545	3975	3975	3975	3975	0
270	20240328	141900	280932545	3975	3960	3975	3960	400
271	20240328	141800	279347095	3960	3960	3960	3960	0
272	20240328	141700	279347095	3960	3960	3960	3960	0
273	20240328	141600	279347095	3960	3960	3960	3960	0
274	20240328	141500	279347095	3960	3960	3960	3960	0
275	20240328	141400	279347095	3960	3960	3960	3960	410
276	20240328	141300	277723495	3960	3960	3960	3960	0
277	20240328	141200	277723495	3960	3960	3960	3960	0
278	20240328	141100	277723495	3960	3960	3960	3960	0
279	20240328	141000	277723495	3960	3960	3960	3960	10
280	20240328	140900	277683895	3935	3935	3935	3935	791
281	20240328	140800	274571310	3935	3935	3935	3935	0
282	20240328	140700	274571310	3935	3940	3940	3935	1000
283	20240328	140600	270635670	3945	3945	3945	3945	0
284	20240328	140500	270635670	3945	3945	3945	3945	200
285	20240328	140400	269846670	3935	3935	3935	3935	0
286	20240328	140300	269846670	3935	3935	3935	3935	0
287	20240328	140200	269846670	3935	3945	3945	3935	585
288	20240328	140100	267544445	3935	3935	3935	3935	0
289	20240328	140000	267544445	3935	3935	3935	3935	105
290	20240328	135900	267131270	3940	3940	3940	3940	50
291	20240328	135800	266934270	3945	3945	3945	3945	0
292	20240328	135700	266934270	3945	3945	3945	3945	0
293	20240328	135600	266934270	3945	3945	3945	3945	0
294	20240328	135500	266934270	3945	3945	3945	3945	0
295	20240328	135400	266934270	3945	3945	3945	3945	1
296	20240328	135300	266930325	3945	3945	3945	3945	0
297	20240328	135200	266930325	3945	3945	3945	3945	0
298	20240328	135100	266930325	3945	3945	3945	3945	0
299	20240328	135000	266930325	3945	3945	3945	3945	1
300	20240328	134900	266926380	3935	3940	3940	3935	1500
301	20240328	134800	261019415	3945	3940	3945	3940	223
302	20240328	134700	260140670	3945	3945	3945	3945	2
303	20240328	134600	260132780	3955	3955	3955	3955	0
304	20240328	134500	260132780	3955	3955	3955	3955	0
305	20240328	134400	260132780	3955	3955	3955	3955	0
306	20240328	134300	260132780	3955	3955	3955	3955	0
307	20240328	134200	260132780	3955	3955	3955	3955	0
308	20240328	134100	260132780	3955	3955	3955	3955	0
309	20240328	134000	260132780	3955	3955	3955	3955	0
310	20240328	133900	260132780	3955	3955	3955	3955	0
311	20240328	133800	260132780	3955	3955	3955	3955	1389
312	20240328	133700	254639285	3955	3955	3955	3955	0
313	20240328	133600	254639285	3955	3950	3955	3950	4
314	20240328	133500	254623480	3940	3940	3940	3940	238
315	20240328	133400	253685760	3940	3940	3940	3940	0
316	20240328	133300	253685760	3940	3940	3940	3940	0
317	20240328	133200	253685760	3940	3940	3940	3940	0
318	20240328	133100	253685760	3940	3940	3940	3940	5
319	20240328	133000	253666060	3940	3940	3940	3940	113
320	20240328	132900	253220840	3940	3940	3940	3940	1
321	20240328	132800	253216900	3940	3940	3940	3940	0
322	20240328	132700	253216900	3940	3940	3940	3940	1
323	20240328	132600	253212960	3940	3940	3940	3940	0
324	20240328	132500	253212960	3940	3930	3940	3930	3
325	20240328	132400	253201160	3935	3940	3940	3935	306
326	20240328	132300	251997045	3945	3945	3945	3945	1
327	20240328	132200	251993100	3935	3935	3935	3935	0
328	20240328	132100	251993100	3935	3935	3935	3935	0
329	20240328	132000	251993100	3935	3935	3935	3935	61
330	20240328	131900	251753065	3950	3950	3950	3950	0
331	20240328	131800	251753065	3950	3945	3950	3945	5
332	20240328	131700	251733335	3945	3945	3945	3945	0
333	20240328	131600	251733335	3945	3945	3945	3945	0
334	20240328	131500	251733335	3945	3945	3945	3945	2
335	20240328	131400	251725445	3945	3945	3945	3945	15
336	20240328	131300	251666270	3945	3945	3945	3945	70
337	20240328	131200	251390120	3945	3945	3945	3945	0
338	20240328	131100	251390120	3945	3945	3945	3945	0
339	20240328	131000	251390120	3945	3945	3945	3945	0
340	20240328	130900	251390120	3945	3945	3945	3945	0
341	20240328	130800	251390120	3945	3945	3945	3945	0
342	20240328	130700	251390120	3945	3945	3945	3945	0
343	20240328	130600	251390120	3945	3945	3945	3945	0
344	20240328	130500	251390120	3945	3945	3945	3945	102
345	20240328	130400	250987730	3930	3930	3930	3930	0
346	20240328	130300	250987730	3930	3935	3935	3930	54
347	20240328	130200	250775260	3930	3935	3935	3930	11
348	20240328	130100	250731980	3935	3945	3945	3935	1094
349	20240328	130000	246426365	3945	3945	3945	3945	0
350	20240328	125900	246426365	3945	3945	3945	3945	0
351	20240328	125800	246426365	3945	3945	3945	3945	0
352	20240328	125700	246426365	3945	3955	3955	3940	10271
353	20240328	125600	205901075	3960	3960	3960	3960	0
354	20240328	125500	205901075	3960	3960	3960	3960	3
355	20240328	125400	205889195	3960	3960	3960	3960	7
356	20240328	125300	205861475	3950	3950	3950	3950	504
357	20240328	125200	203870675	3950	3950	3950	3950	0
358	20240328	125100	203870675	3950	3960	3960	3950	427
359	20240328	125000	202183370	3960	3960	3960	3960	0
360	20240328	124900	202183370	3960	3960	3960	3960	0
361	20240328	124800	202183370	3960	3960	3960	3960	0
362	20240328	124700	202183370	3960	3960	3960	3960	200
363	20240328	124600	201391370	3965	3965	3965	3965	13
364	20240328	124500	201339825	3975	3975	3975	3975	0
365	20240328	124400	201339825	3975	3965	3975	3965	1389
366	20240328	124300	195824355	3965	3965	3965	3965	1
367	20240328	124200	195820390	3965	3965	3965	3965	0
368	20240328	124100	195820390	3965	3965	3965	3965	0
369	20240328	124000	195820390	3965	3965	3965	3965	1
370	20240328	123900	195816425	3965	3965	3965	3965	1
371	20240328	123800	195812460	3965	3965	3965	3965	0
372	20240328	123700	195812460	3965	3965	3965	3965	21
373	20240328	123600	195729195	3965	3960	3965	3960	509
374	20240328	123500	193713540	3965	3965	3965	3965	25
375	20240328	123400	193614415	3960	3960	3960	3960	4
376	20240328	123300	193598575	3965	3965	3965	3965	0
377	20240328	123200	193598575	3965	3960	3965	3960	100
378	20240328	123100	193202380	3960	3960	3960	3960	0
379	20240328	123000	193202380	3960	3960	3960	3960	0
380	20240328	122900	193202380	3960	3960	3960	3960	0
381	20240328	122800	193202380	3960	3960	3960	3960	0
382	20240328	122700	193202380	3960	3960	3960	3960	0
383	20240328	122600	193202380	3960	3960	3960	3960	2
384	20240328	122500	193194460	3960	3960	3960	3960	1
385	20240328	122400	193190500	3960	3960	3960	3960	0
386	20240328	122300	193190500	3960	3960	3960	3960	0
387	20240328	122200	193190500	3960	3960	3960	3960	3
388	20240328	122100	193178620	3950	3950	3950	3950	1
389	20240328	122000	193174670	3950	3950	3950	3950	0
390	20240328	121900	193174670	3950	3950	3950	3950	0
391	20240328	121800	193174670	3950	3950	3950	3950	1
392	20240328	121700	193170720	3950	3950	3950	3950	0
393	20240328	121600	193170720	3950	3950	3950	3950	70
394	20240328	121500	192894220	3950	3950	3950	3950	29
395	20240328	121400	192779670	3940	3940	3940	3940	0
396	20240328	121300	192779670	3940	3940	3940	3940	0
397	20240328	121200	192779670	3940	3940	3940	3940	0
398	20240328	121100	192779670	3940	3940	3940	3940	0
399	20240328	121000	192779670	3940	3940	3940	3940	0
400	20240328	120900	192779670	3940	3940	3940	3940	0
401	20240328	120800	192779670	3940	3940	3940	3940	0
402	20240328	120700	192779670	3940	3940	3940	3940	0
403	20240328	120600	192779670	3940	3940	3940	3940	0
404	20240328	120500	192779670	3940	3940	3940	3940	49
405	20240328	120400	192586610	3930	3930	3930	3930	0
406	20240328	120300	192586610	3930	3930	3930	3930	0
407	20240328	120200	192586610	3930	3930	3930	3930	0
408	20240328	120100	192586610	3930	3930	3930	3930	0
409	20240328	120000	192586610	3930	3930	3930	3930	0
410	20240328	115900	192586610	3930	3930	3930	3930	0
411	20240328	115800	192586610	3930	3930	3930	3930	0
412	20240328	115700	192586610	3930	3940	3940	3930	508
413	20240328	115600	190587115	3945	3945	3945	3945	0
414	20240328	115500	190587115	3945	3940	3945	3940	227
415	20240328	115400	189692235	3940	3940	3940	3940	0
416	20240328	115300	189692235	3940	3945	3945	3940	172
417	20240328	115200	189014190	3945	3945	3945	3945	19
418	20240328	115100	188939235	3945	3945	3945	3945	0
419	20240328	115000	188939235	3945	3945	3945	3945	0
420	20240328	114900	188939235	3945	3945	3945	3945	0
421	20240328	114800	188939235	3945	3950	3950	3945	18
422	20240328	114700	188868175	3960	3960	3960	3960	1
423	20240328	114600	188864215	3970	3970	3970	3970	0
424	20240328	114500	188864215	3970	3970	3970	3970	0
425	20240328	114400	188864215	3970	3970	3970	3970	0
426	20240328	114300	188864215	3970	3970	3970	3970	0
427	20240328	114200	188864215	3970	3970	3970	3970	0
428	20240328	114100	188864215	3970	3970	3970	3970	0
429	20240328	114000	188864215	3970	3970	3970	3970	0
430	20240328	113900	188864215	3970	3970	3970	3970	26
431	20240328	113800	188760995	3930	3945	3945	3930	510
432	20240328	113700	186753310	3950	3950	3950	3950	7
433	20240328	113600	186725660	3960	3960	3960	3960	0
434	20240328	113500	186725660	3960	3960	3960	3960	0
435	20240328	113400	186725660	3960	3960	3960	3960	0
436	20240328	113300	186725660	3960	3950	3960	3950	58
437	20240328	113200	186496345	3950	3930	3950	3930	247
438	20240328	113100	185522605	3935	3935	3935	3935	87
439	20240328	113000	185180260	3935	3935	3935	3935	0
440	20240328	112900	185180260	3935	3930	3950	3925	1495
441	20240328	112800	179305675	3930	3935	3935	3930	1605
442	20240328	112700	172997025	3935	3935	3935	3935	0
443	20240328	112600	172997025	3935	3935	3935	3935	2
444	20240328	112500	172989155	3935	3935	3935	3935	1
445	20240328	112400	172985220	3935	3935	3935	3935	185
446	20240328	112300	172257245	3950	3935	3950	3935	206
447	20240328	112200	171446560	3935	3945	3950	3935	15
448	20240328	112100	171387445	3950	3930	3950	3930	406
449	20240328	112000	169787775	3950	3950	3960	3935	1657
450	20240328	111900	163259995	3950	3945	3960	3945	52
451	20240328	111800	163054835	3950	3950	3960	3950	301
452	20240328	111700	161865875	3945	3950	3960	3945	299
453	20240328	111600	160684185	3960	3950	3960	3950	105
454	20240328	111500	160269385	3970	3970	3970	3970	0
455	20240328	111400	160269385	3970	3970	3970	3950	5342
456	20240328	111300	139137530	3965	3975	3975	3965	587
457	20240328	111200	136809345	3980	3980	3980	3980	0
458	20240328	111100	136809345	3980	3980	3980	3980	1
459	20240328	111000	136805365	3980	3980	3980	3980	2
460	20240328	110900	136797405	3980	3980	3980	3980	1
461	20240328	110800	136793425	3985	3975	3985	3970	162
462	20240328	110700	136150145	3985	3980	3985	3980	5
463	20240328	110600	136130230	3985	3985	3985	3985	0
464	20240328	110500	136130230	3985	3985	3985	3985	3
465	20240328	110400	136118275	3970	3970	3970	3970	0
466	20240328	110300	136118275	3970	3975	3975	3970	444
467	20240328	110200	134355585	3985	3985	3985	3985	1
468	20240328	110100	134351600	3980	3980	3980	3980	395
469	20240328	110000	132779500	3980	3980	3980	3980	0
470	20240328	105900	132779500	3980	3980	3980	3980	146
471	20240328	105800	132198420	3980	3980	3980	3980	500
472	20240328	105700	130208420	3980	3980	3980	3980	10
473	20240328	105600	130168620	3980	3980	3980	3980	0
474	20240328	105500	130168620	3980	3980	3980	3980	201
475	20240328	105400	129368640	3980	3980	3980	3980	79
476	20240328	105300	129054220	3970	3970	3970	3970	0
477	20240328	105200	129054220	3970	3970	3970	3970	0
478	20240328	105100	129054220	3970	3970	3970	3970	100
479	20240328	105000	128657220	3970	3970	3970	3970	7
480	20240328	104900	128629430	3975	3975	3975	3975	0
481	20240328	104800	128629430	3975	3975	3975	3975	168
482	20240328	104700	127961630	3975	3975	3975	3975	23
483	20240328	104600	127870205	3975	3975	3975	3975	0
484	20240328	104500	127870205	3975	3970	3975	3970	116
485	20240328	104400	127409680	3970	3970	3970	3970	55
486	20240328	104300	127191330	3975	3975	3980	3975	201
487	20240328	104200	126392350	3975	3975	3975	3975	0
488	20240328	104100	126392350	3975	3975	3975	3975	80
489	20240328	104000	126074350	3975	3975	3975	3975	0
490	20240328	103900	126074350	3975	3970	3975	3970	121
491	20240328	103800	125593705	3970	3970	3970	3970	17
492	20240328	103700	125526215	3970	3970	3970	3970	200
493	20240328	103600	124732215	3975	3975	3975	3975	0
494	20240328	103500	124732215	3975	3975	3975	3975	0
495	20240328	103400	124732215	3975	3975	3975	3975	100
496	20240328	103300	124334715	3975	3975	3975	3975	0
497	20240328	103200	124334715	3975	3975	3975	3975	55
498	20240328	103100	124116090	3975	3975	3975	3975	0
499	20240328	103000	124116090	3975	3975	3975	3975	1
500	20240328	102900	124112115	3970	3970	3970	3970	0
501	20240328	102800	124112115	3970	3970	3970	3970	0
502	20240328	102700	124112115	3970	3970	3970	3970	0
503	20240328	102600	124112115	3970	3970	3970	3970	0
504	20240328	102500	124112115	3970	3970	3970	3970	0
505	20240328	102400	124112115	3970	3970	3970	3970	2
506	20240328	102300	124104175	3975	3975	3975	3975	0
507	20240328	102200	124104175	3975	3975	3975	3975	0
508	20240328	102100	124104175	3975	3975	3975	3975	0
509	20240328	102000	124104175	3975	3975	3975	3975	11
510	20240328	101900	124060450	3970	3970	3970	3970	21
511	20240328	101800	123977080	3970	3970	3970	3970	5
512	20240328	101700	123957230	3975	3960	3975	3960	150
513	20240328	101600	123361355	3975	3970	3975	3960	2475
514	20240328	101500	113550930	3975	3975	3975	3975	1
515	20240328	101400	113546955	3965	3965	3965	3965	0
516	20240328	101300	113546955	3965	3965	3965	3965	0
517	20240328	101200	113546955	3965	3965	3965	3965	201
518	20240328	101100	112749990	3965	3965	3965	3965	750
519	20240328	101000	109776240	3965	3965	3965	3965	313
520	20240328	100900	108535195	3965	3965	3965	3965	500
521	20240328	100800	106552695	3965	3970	3970	3965	450
522	20240328	100700	104766490	3970	3970	3970	3970	210
523	20240328	100600	103932790	3975	3975	3975	3975	12
524	20240328	100500	103885090	3975	3975	3975	3975	10
525	20240328	100400	103845340	3980	3980	3980	3980	0
526	20240328	100300	103845340	3980	3975	3980	3975	257
527	20240328	100200	102822730	3965	3965	3965	3965	77
528	20240328	100100	102517425	3965	3965	3965	3965	2
529	20240328	100000	102509495	3965	3965	3965	3965	0
530	20240328	095900	102509495	3965	3965	3965	3965	0
531	20240328	095800	102509495	3965	3970	3970	3965	188
532	20240328	095700	101763230	3970	3970	3970	3970	0
533	20240328	095600	101763230	3970	3975	3975	3970	350
534	20240328	095500	100373725	3980	3980	3980	3980	2
535	20240328	095400	100365765	3970	3975	3975	3970	1052
536	20240328	095300	96187825	3970	3975	3975	3970	445
537	20240328	095200	94419455	3975	3975	3975	3975	500
538	20240328	095100	92431955	3975	3975	3975	3975	0
539	20240328	095000	92431955	3975	3975	3975	3975	50
540	20240328	094900	92233205	3970	3970	3970	3970	0
541	20240328	094800	92233205	3970	3970	3970	3970	0
542	20240328	094700	92233205	3970	3970	3970	3970	0
543	20240328	094600	92233205	3970	3970	3970	3970	140
544	20240328	094500	91677405	3970	3990	3990	3970	1249
545	20240328	094400	86718855	3990	3990	3990	3990	485
546	20240328	094300	84783705	3990	3990	3990	3990	3
547	20240328	094200	84771735	3965	3965	3965	3965	9
548	20240328	094100	84736050	3970	3970	3970	3970	9
549	20240328	094000	84700320	3970	3970	3990	3970	422
550	20240328	093900	83024960	3970	3970	3970	3970	0
551	20240328	093800	83024960	3970	3970	3970	3970	37
552	20240328	093700	82878070	3965	3970	3990	3965	2303
553	20240328	093600	73743150	3970	3990	3990	3970	429
554	20240328	093500	72039230	3970	3975	3975	3970	148
555	20240328	093400	71451480	3975	3975	3975	3975	0
556	20240328	093300	71451480	3975	3975	3975	3975	0
557	20240328	093200	71451480	3975	3975	3975	3975	0
558	20240328	093100	71451480	3975	3975	3975	3975	25
559	20240328	093000	71352105	3970	3970	3970	3970	0
560	20240328	092900	71352105	3970	3970	3970	3970	0
561	20240328	092800	71352105	3970	3985	3985	3970	73
562	20240328	092700	71062100	3970	3970	3970	3970	0
563	20240328	092600	71062100	3970	3970	3970	3970	239
564	20240328	092500	70113270	3970	3970	3970	3970	0
565	20240328	092400	70113270	3970	3970	3970	3970	0
566	20240328	092300	70113270	3970	3980	3980	3970	280
567	20240328	092200	68999500	3990	3980	3990	3980	113
568	20240328	092100	68549750	3980	3980	3980	3980	0
569	20240328	092000	68549750	3980	3980	3980	3980	1
570	20240328	091900	68545770	3980	3980	3980	3980	1
571	20240328	091800	68541790	3980	3970	3980	3970	42
572	20240328	091700	68375030	3970	3970	3970	3970	0
573	20240328	091600	68375030	3970	3970	3970	3970	250
574	20240328	091500	67382530	3970	3970	3970	3970	225
575	20240328	091400	66489280	3975	3975	3980	3975	2173
576	20240328	091300	57849810	3975	3980	3985	3975	1004
577	20240328	091200	53856810	3985	3985	3985	3985	57
578	20240328	091100	53629665	3985	3985	3985	3985	672
579	20240328	091000	50951745	3990	3985	3990	3985	357
580	20240328	090900	49528675	3990	3990	3990	3990	248
581	20240328	090800	48539155	3990	4000	4000	3990	3018
582	20240328	090700	36478580	4000	4000	4010	4000	71
583	20240328	090600	36194540	4010	4010	4010	4010	338
584	20240328	090500	34839160	4010	4010	4015	4010	85
585	20240328	090400	34498280	4000	4000	4015	4000	1609
586	20240328	090300	28061875	4005	4010	4015	4005	1321
587	20240328	090200	22768405	4020	4010	4020	4010	304
588	20240328	090100	21549325	4035	4005	4035	4000	240
589	20240328	090000	20582370	4005	4000	4025	4000	5143