KissMeData/294570/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	203400	856894470	19580	19580	19580	19580	295
3	20240329	203300	856894470	19580	19580	19580	19580	0
4	20240329	203200	856894470	19580	19580	19580	19580	0
5	20240329	203100	856894470	19580	19580	19580	19580	0
6	20240329	203000	856894470	19580	19580	19580	19580	0
7	20240329	202900	856894470	19580	19580	19580	19580	0
8	20240329	202800	856894470	19580	19580	19580	19580	0
9	20240329	202700	856894470	19580	19580	19580	19580	0
10	20240329	202600	856894470	19580	19580	19580	19580	0
11	20240329	202500	856894470	19580	19580	19580	19580	0
12	20240329	202400	856894470	19580	19580	19580	19580	0
13	20240329	202300	856894470	19580	19580	19580	19580	0
14	20240329	202200	856894470	19580	19580	19580	19580	0
15	20240329	202100	856894470	19580	19580	19580	19580	0
16	20240329	202000	856894470	19580	19580	19580	19580	0
17	20240329	201900	856894470	19580	19580	19580	19580	0
18	20240329	201800	856894470	19580	19580	19580	19580	0
19	20240329	201700	856894470	19580	19580	19580	19580	0
20	20240329	201600	856894470	19580	19580	19580	19580	0
21	20240329	201500	856894470	19580	19580	19580	19580	0
22	20240329	201400	856894470	19580	19580	19580	19580	0
23	20240329	201300	856894470	19580	19580	19580	19580	0
24	20240329	201200	856894470	19580	19580	19580	19580	0
25	20240329	201100	856894470	19580	19580	19580	19580	0
26	20240329	201000	856894470	19580	19580	19580	19580	0
27	20240329	200900	856894470	19580	19580	19580	19580	0
28	20240329	200800	856894470	19580	19580	19580	19580	0
29	20240329	200700	856894470	19580	19580	19580	19580	0
30	20240329	200600	856894470	19580	19580	19580	19580	0
31	20240329	200500	856894470	19580	19580	19580	19580	0
32	20240329	200400	856894470	19580	19580	19580	19580	295
33	20240329	200300	856894470	19580	19580	19580	19580	0
34	20240329	200200	856894470	19580	19580	19580	19580	0
35	20240329	200100	856894470	19580	19580	19580	19580	0
36	20240329	200000	856894470	19580	19580	19580	19580	0
37	20240329	195900	856894470	19580	19580	19580	19580	0
38	20240329	195800	856894470	19580	19580	19580	19580	0
39	20240329	195700	856894470	19580	19580	19580	19580	0
40	20240329	195600	856894470	19580	19580	19580	19580	0
41	20240329	195500	856894470	19580	19580	19580	19580	0
42	20240329	195400	856894470	19580	19580	19580	19580	0
43	20240329	195300	856894470	19580	19580	19580	19580	0
44	20240329	195200	856894470	19580	19580	19580	19580	0
45	20240329	195100	856894470	19580	19580	19580	19580	0
46	20240329	195000	856894470	19580	19580	19580	19580	0
47	20240329	194900	856894470	19580	19580	19580	19580	0
48	20240329	194800	856894470	19580	19580	19580	19580	0
49	20240329	194700	856894470	19580	19580	19580	19580	0
50	20240329	194600	856894470	19580	19580	19580	19580	0
51	20240329	194500	856894470	19580	19580	19580	19580	0
52	20240329	194400	856894470	19580	19580	19580	19580	0
53	20240329	194300	856894470	19580	19580	19580	19580	0
54	20240329	194200	856894470	19580	19580	19580	19580	0
55	20240329	194100	856894470	19580	19580	19580	19580	0
56	20240329	194000	856894470	19580	19580	19580	19580	0
57	20240329	193900	856894470	19580	19580	19580	19580	0
58	20240329	193800	856894470	19580	19580	19580	19580	0
59	20240329	193700	856894470	19580	19580	19580	19580	0
60	20240329	193600	856894470	19580	19580	19580	19580	0
61	20240329	193500	856894470	19580	19580	19580	19580	0
62	20240329	193400	856894470	19580	19580	19580	19580	295
63	20240329	193300	856894470	19580	19580	19580	19580	0
64	20240329	193200	856894470	19580	19580	19580	19580	0
65	20240329	193100	856894470	19580	19580	19580	19580	0
66	20240329	193000	856894470	19580	19580	19580	19580	0
67	20240329	192900	856894470	19580	19580	19580	19580	0
68	20240329	192800	856894470	19580	19580	19580	19580	0
69	20240329	192700	856894470	19580	19580	19580	19580	0
70	20240329	192600	856894470	19580	19580	19580	19580	0
71	20240329	192500	856894470	19580	19580	19580	19580	0
72	20240329	192400	856894470	19580	19580	19580	19580	0
73	20240329	192300	856894470	19580	19580	19580	19580	0
74	20240329	192200	856894470	19580	19580	19580	19580	0
75	20240329	192100	856894470	19580	19580	19580	19580	0
76	20240329	192000	856894470	19580	19580	19580	19580	0
77	20240329	191900	856894470	19580	19580	19580	19580	0
78	20240329	191800	856894470	19580	19580	19580	19580	0
79	20240329	191700	856894470	19580	19580	19580	19580	0
80	20240329	191600	856894470	19580	19580	19580	19580	0
81	20240329	191500	856894470	19580	19580	19580	19580	0
82	20240329	191400	856894470	19580	19580	19580	19580	0
83	20240329	191300	856894470	19580	19580	19580	19580	0
84	20240329	191200	856894470	19580	19580	19580	19580	0
85	20240329	191100	856894470	19580	19580	19580	19580	0
86	20240329	191000	856894470	19580	19580	19580	19580	0
87	20240329	190900	856894470	19580	19580	19580	19580	0
88	20240329	190800	856894470	19580	19580	19580	19580	0
89	20240329	190700	856894470	19580	19580	19580	19580	0
90	20240329	190600	856894470	19580	19580	19580	19580	0
91	20240329	190500	856894470	19580	19580	19580	19580	0
92	20240329	190400	856894470	19580	19580	19580	19580	295
93	20240329	190300	856894470	19580	19580	19580	19580	0
94	20240329	190200	856894470	19580	19580	19580	19580	0
95	20240329	190100	856894470	19580	19580	19580	19580	0
96	20240329	190000	856894470	19580	19580	19580	19580	0
97	20240329	185900	856894470	19580	19580	19580	19580	0
98	20240329	185800	856894470	19580	19580	19580	19580	0
99	20240329	185700	856894470	19580	19580	19580	19580	0
100	20240329	185600	856894470	19580	19580	19580	19580	0
101	20240329	185500	856894470	19580	19580	19580	19580	0
102	20240329	185400	856894470	19580	19580	19580	19580	0
103	20240329	185300	856894470	19580	19580	19580	19580	0
104	20240329	185200	856894470	19580	19580	19580	19580	0
105	20240329	185100	856894470	19580	19580	19580	19580	0
106	20240329	185000	856894470	19580	19580	19580	19580	0
107	20240329	184900	856894470	19580	19580	19580	19580	0
108	20240329	184800	856894470	19580	19580	19580	19580	0
109	20240329	184700	856894470	19580	19580	19580	19580	0
110	20240329	184600	856894470	19580	19580	19580	19580	0
111	20240329	184500	856894470	19580	19580	19580	19580	0
112	20240329	184400	856894470	19580	19580	19580	19580	0
113	20240329	184300	856894470	19580	19580	19580	19580	0
114	20240329	184200	856894470	19580	19580	19580	19580	0
115	20240329	184100	856894470	19580	19580	19580	19580	0
116	20240329	184000	856894470	19580	19580	19580	19580	0
117	20240329	183900	856894470	19580	19580	19580	19580	0
118	20240329	183800	856894470	19580	19580	19580	19580	0
119	20240329	183700	856894470	19580	19580	19580	19580	0
120	20240329	183600	856894470	19580	19580	19580	19580	0
121	20240329	183500	856894470	19580	19580	19580	19580	0
122	20240329	183400	856894470	19580	19580	19580	19580	295
123	20240329	183300	856894470	19580	19580	19580	19580	0
124	20240329	183200	856894470	19580	19580	19580	19580	0
125	20240329	183100	856894470	19580	19580	19580	19580	0
126	20240329	183000	856894470	19580	19580	19580	19580	0
127	20240329	182900	856894470	19580	19580	19580	19580	0
128	20240329	182800	856894470	19580	19580	19580	19580	0
129	20240329	182700	856894470	19580	19580	19580	19580	0
130	20240329	182600	856894470	19580	19580	19580	19580	0
131	20240329	182500	856894470	19580	19580	19580	19580	0
132	20240329	182400	856894470	19580	19580	19580	19580	0
133	20240329	182300	856894470	19580	19580	19580	19580	0
134	20240329	182200	856894470	19580	19580	19580	19580	0
135	20240329	182100	856894470	19580	19580	19580	19580	0
136	20240329	182000	856894470	19580	19580	19580	19580	0
137	20240329	181900	856894470	19580	19580	19580	19580	0
138	20240329	181800	856894470	19580	19580	19580	19580	0
139	20240329	181700	856894470	19580	19580	19580	19580	0
140	20240329	181600	856894470	19580	19580	19580	19580	0
141	20240329	181500	856894470	19580	19580	19580	19580	0
142	20240329	181400	856894470	19580	19580	19580	19580	0
143	20240329	181300	856894470	19580	19580	19580	19580	0
144	20240329	181200	856894470	19580	19580	19580	19580	0
145	20240329	181100	856894470	19580	19580	19580	19580	0
146	20240329	181000	856894470	19580	19580	19580	19580	0
147	20240329	180900	856894470	19580	19580	19580	19580	0
148	20240329	180800	856894470	19580	19580	19580	19580	0
149	20240329	180700	856894470	19580	19580	19580	19580	0
150	20240329	180600	856894470	19580	19580	19580	19580	0
151	20240329	180500	856894470	19580	19580	19580	19580	0
152	20240329	180400	856894470	19580	19580	19580	19580	295
153	20240329	180300	856894470	19580	19580	19580	19580	0
154	20240329	180200	856894470	19580	19580	19580	19580	0
155	20240329	180100	856894470	19580	19580	19580	19580	0
156	20240329	180000	856894470	19580	19580	19580	19580	0
157	20240329	175900	856894470	19580	19580	19580	19580	0
158	20240329	175800	856894470	19580	19580	19580	19580	0
159	20240329	175700	856894470	19580	19580	19580	19580	0
160	20240329	175600	856894470	19580	19580	19580	19580	0
161	20240329	175500	856894470	19580	19580	19580	19580	0
162	20240329	175400	856894470	19580	19580	19580	19580	0
163	20240329	175300	856894470	19580	19580	19580	19580	0
164	20240329	175200	856894470	19580	19580	19580	19580	0
165	20240329	175100	856894470	19580	19580	19580	19580	0
166	20240329	175000	856894470	19580	19580	19580	19580	0
167	20240329	174900	856894470	19580	19580	19580	19580	0
168	20240329	174800	856894470	19580	19580	19580	19580	0
169	20240329	174700	856894470	19580	19580	19580	19580	0
170	20240329	174600	856894470	19580	19580	19580	19580	0
171	20240329	174500	856894470	19580	19580	19580	19580	0
172	20240329	174400	856894470	19580	19580	19580	19580	0
173	20240329	174300	856894470	19580	19580	19580	19580	0
174	20240329	174200	856894470	19580	19580	19580	19580	0
175	20240329	174100	856894470	19580	19580	19580	19580	0
176	20240329	174000	856894470	19580	19580	19580	19580	0
177	20240329	173900	856894470	19580	19580	19580	19580	0
178	20240329	173800	856894470	19580	19580	19580	19580	0
179	20240329	173700	856894470	19580	19580	19580	19580	0
180	20240329	173600	856894470	19580	19580	19580	19580	0
181	20240329	173500	856894470	19580	19580	19580	19580	0
182	20240329	173400	856894470	19580	19580	19580	19580	295
183	20240329	173300	856894470	19580	19580	19580	19580	0
184	20240329	173200	856894470	19580	19580	19580	19580	0
185	20240329	173100	856894470	19580	19580	19580	19580	0
186	20240329	173000	856894470	19580	19580	19580	19580	0
187	20240329	172900	856894470	19580	19580	19580	19580	0
188	20240329	172800	856894470	19580	19580	19580	19580	0
189	20240329	172700	856894470	19580	19580	19580	19580	0
190	20240329	172600	856894470	19580	19580	19580	19580	0
191	20240329	172500	856894470	19580	19580	19580	19580	0
192	20240329	172400	856894470	19580	19580	19580	19580	0
193	20240329	172300	856894470	19580	19580	19580	19580	0
194	20240329	172200	856894470	19580	19580	19580	19580	0
195	20240329	172100	856894470	19580	19580	19580	19580	0
196	20240329	172000	856894470	19580	19580	19580	19580	0
197	20240329	171900	856894470	19580	19580	19580	19580	0
198	20240329	171800	856894470	19580	19580	19580	19580	0
199	20240329	171700	856894470	19580	19580	19580	19580	0
200	20240329	171600	856894470	19580	19580	19580	19580	0
201	20240329	171500	856894470	19580	19580	19580	19580	0
202	20240329	171400	856894470	19580	19580	19580	19580	0
203	20240329	171300	856894470	19580	19580	19580	19580	0
204	20240329	171200	856894470	19580	19580	19580	19580	0
205	20240329	171100	856894470	19580	19580	19580	19580	0
206	20240329	171000	856894470	19580	19580	19580	19580	0
207	20240329	170900	856894470	19580	19580	19580	19580	0
208	20240329	170800	856894470	19580	19580	19580	19580	0
209	20240329	170700	856894470	19580	19580	19580	19580	0
210	20240329	170600	856894470	19580	19580	19580	19580	0
211	20240329	170500	856894470	19580	19580	19580	19580	0
212	20240329	170400	856894470	19580	19580	19580	19580	295
213	20240329	170300	856894470	19580	19580	19580	19580	0
214	20240329	170200	856894470	19580	19580	19580	19580	0
215	20240329	170100	856894470	19580	19580	19580	19580	0
216	20240329	170000	856894470	19580	19580	19580	19580	0
217	20240329	165900	856894470	19580	19580	19580	19580	0
218	20240329	165800	856894470	19580	19580	19580	19580	0
219	20240329	165700	856894470	19580	19580	19580	19580	0
220	20240329	165600	856894470	19580	19580	19580	19580	0
221	20240329	165500	856894470	19580	19580	19580	19580	0
222	20240329	165400	856894470	19580	19580	19580	19580	0
223	20240329	165300	856894470	19580	19580	19580	19580	0
224	20240329	165200	856894470	19580	19580	19580	19580	0
225	20240329	165100	856894470	19580	19580	19580	19580	0
226	20240329	165000	856894470	19580	19580	19580	19580	0
227	20240329	164900	856894470	19580	19580	19580	19580	0
228	20240329	164800	856894470	19580	19580	19580	19580	0
229	20240329	164700	856894470	19580	19580	19580	19580	0
230	20240329	164600	856894470	19580	19580	19580	19580	0
231	20240329	164500	856894470	19580	19580	19580	19580	0
232	20240329	164400	856894470	19580	19580	19580	19580	0
233	20240329	164300	856894470	19580	19580	19580	19580	0
234	20240329	164200	856894470	19580	19580	19580	19580	0
235	20240329	164100	856894470	19580	19580	19580	19580	0
236	20240329	164000	856894470	19580	19580	19580	19580	0
237	20240329	163900	856894470	19580	19580	19580	19580	0
238	20240329	163800	856894470	19580	19580	19580	19580	0
239	20240329	163700	856894470	19580	19580	19580	19580	0
240	20240329	163600	856894470	19580	19580	19580	19580	0
241	20240329	163500	856894470	19580	19580	19580	19580	0
242	20240329	163400	856894470	19580	19580	19580	19580	295
243	20240329	163300	856894470	19580	19580	19580	19580	0
244	20240329	163200	856894470	19580	19580	19580	19580	0
245	20240329	163100	856894470	19580	19580	19580	19580	0
246	20240329	163000	856894470	19580	19580	19580	19580	0
247	20240329	162900	856894470	19580	19580	19580	19580	0
248	20240329	162800	856894470	19580	19580	19580	19580	0
249	20240329	162700	856894470	19580	19580	19580	19580	0
250	20240329	162600	856894470	19580	19580	19580	19580	0
251	20240329	162500	856894470	19580	19580	19580	19580	0
252	20240329	162400	856894470	19580	19580	19580	19580	0
253	20240329	162300	856894470	19580	19580	19580	19580	0
254	20240329	162200	856894470	19580	19580	19580	19580	0
255	20240329	162100	856894470	19580	19580	19580	19580	0
256	20240329	162000	856894470	19580	19580	19580	19580	0
257	20240329	161900	856894470	19580	19580	19580	19580	0
258	20240329	161800	856894470	19580	19580	19580	19580	0
259	20240329	161700	856894470	19580	19580	19580	19580	0
260	20240329	161600	856894470	19580	19580	19580	19580	0
261	20240329	161500	856894470	19580	19580	19580	19580	0
262	20240329	161400	856894470	19580	19580	19580	19580	0
263	20240329	161300	856894470	19580	19580	19580	19580	0
264	20240329	161200	856894470	19580	19580	19580	19580	0
265	20240329	161100	856894470	19580	19580	19580	19580	0
266	20240329	161000	856894470	19580	19580	19580	19580	0
267	20240329	160900	856894470	19580	19580	19580	19580	0
268	20240329	160800	856894470	19580	19580	19580	19580	0
269	20240329	160700	856894470	19580	19580	19580	19580	0
270	20240329	160600	856894470	19580	19580	19580	19580	0
271	20240329	160500	856894470	19580	19580	19580	19580	0
272	20240329	160400	856894470	19580	19580	19580	19580	295
273	20240329	160300	856894470	19580	19580	19580	19580	0
274	20240329	160200	856894470	19580	19580	19580	19580	0
275	20240329	160100	856894470	19580	19580	19580	19580	0
276	20240329	160000	856894470	19580	19580	19580	19580	0
277	20240329	155900	856894470	19580	19580	19580	19580	0
278	20240329	155800	856894470	19580	19580	19580	19580	0
279	20240329	155700	856894470	19580	19580	19580	19580	0
280	20240329	155600	856894470	19580	19580	19580	19580	0
281	20240329	155500	856894470	19580	19580	19580	19580	0
282	20240329	155400	856894470	19580	19580	19580	19580	0
283	20240329	155300	856894470	19580	19580	19580	19580	0
284	20240329	155200	856894470	19580	19580	19580	19580	0
285	20240329	155100	856894470	19580	19580	19580	19580	0
286	20240329	155000	856894470	19580	19580	19580	19580	0
287	20240329	154900	856894470	19580	19580	19580	19580	0
288	20240329	154800	856894470	19580	19580	19580	19580	0
289	20240329	154700	856894470	19580	19580	19580	19580	0
290	20240329	154600	856894470	19580	19580	19580	19580	0
291	20240329	154500	856894470	19580	19580	19580	19580	0
292	20240329	154400	856894470	19580	19580	19580	19580	0
293	20240329	154300	856894470	19580	19580	19580	19580	0
294	20240329	154200	856894470	19580	19580	19580	19580	0
295	20240329	154100	856894470	19580	19580	19580	19580	0
296	20240329	154000	856894470	19580	19580	19580	19580	0
297	20240329	153900	856894470	19580	19580	19580	19580	0
298	20240329	153800	856894470	19580	19580	19580	19580	0
299	20240329	153700	856894470	19580	19580	19580	19580	0
300	20240329	153600	856894470	19580	19580	19580	19580	0
301	20240329	153500	856894470	19580	19580	19580	19580	0
302	20240329	153400	856894470	19580	19580	19580	19580	295
303	20240329	153300	856894470	19580	19580	19580	19580	0
304	20240329	153200	856894470	19580	19580	19580	19580	0
305	20240329	153100	856894470	19580	19580	19580	19580	0
306	20240329	153000	856894470	19580	19580	19580	19580	295
307	20240329	152900	851118370	19620	19620	19620	19620	0
308	20240329	152800	851118370	19620	19620	19620	19620	0
309	20240329	152700	851118370	19620	19620	19620	19620	0
310	20240329	152600	851118370	19620	19620	19620	19620	0
311	20240329	152500	851118370	19620	19620	19620	19620	0
312	20240329	152400	851118370	19620	19620	19620	19620	0
313	20240329	152300	851118370	19620	19620	19620	19620	0
314	20240329	152200	851118370	19620	19620	19620	19620	0
315	20240329	152100	851118370	19620	19620	19620	19620	0
316	20240329	152000	851118370	19620	19620	19620	19620	0
317	20240329	151900	851118370	19620	19510	19620	19510	165
318	20240329	151800	847883900	19640	19640	19640	19640	1
319	20240329	151700	847864260	19490	19430	19720	19430	519
320	20240329	151600	837633890	19720	19310	19720	19310	5274
321	20240329	151500	734298830	19310	19310	19310	19310	10
322	20240329	151400	734105730	19310	19310	19310	19310	0
323	20240329	151300	734105730	19310	19310	19310	19310	1
324	20240329	151200	734086420	19290	19290	19290	19290	0
325	20240329	151100	734086420	19290	19290	19290	19290	0
326	20240329	151000	734086420	19290	19290	19290	19290	70
327	20240329	150900	732736120	19290	19290	19290	19290	90
328	20240329	150800	731000020	19290	19290	19290	19290	3
329	20240329	150700	730942150	19290	19290	19290	19290	11
330	20240329	150600	730729960	19330	19330	19330	19290	8
331	20240329	150500	730575440	19290	19290	19290	19290	3
332	20240329	150400	730517570	19290	19290	19330	19290	7
333	20240329	150300	730382500	19330	19290	19330	19290	115
334	20240329	150200	728163910	19330	19330	19350	19290	56
335	20240329	150100	727082500	19330	19320	19350	19300	117
336	20240329	150000	724823980	19300	19320	19320	19300	65
337	20240329	145900	723568710	19320	19380	19380	19320	4
338	20240329	145800	723491370	19320	19320	19380	19320	57
339	20240329	145700	722390060	19330	19330	19330	19320	4
340	20240329	145600	722312750	19380	19390	19390	19330	6
341	20240329	145500	722196600	19390	19330	19390	19330	44
342	20240329	145400	721346020	19330	19390	19390	19330	4
343	20240329	145300	721268640	19330	19330	19410	19330	11
344	20240329	145200	721055930	19430	19330	19430	19330	14
345	20240329	145100	720785040	19430	19340	19430	19340	6
346	20240329	145000	720668760	19430	19340	19430	19340	6
347	20240329	144900	720552480	19430	19430	19430	19340	5
348	20240329	144800	720455600	19340	19430	19430	19340	4
349	20240329	144700	720378150	19330	19330	19330	19330	6
350	20240329	144600	720262170	19430	19330	19430	19330	4
351	20240329	144500	720184750	19430	19330	19430	19330	4
352	20240329	144400	720107330	19430	19330	19430	19330	4
353	20240329	144300	720029910	19430	19430	19430	19320	31
354	20240329	144200	719427910	19320	19320	19430	19320	133
355	20240329	144100	716856980	19330	19320	19330	19320	19
356	20240329	144000	716489740	19320	19320	19320	19320	3
357	20240329	143900	716431780	19320	19320	19320	19320	3
358	20240329	143800	716373820	19320	19320	19320	19320	3
359	20240329	143700	716315860	19320	19340	19340	19320	338
360	20240329	143600	709779340	19340	19350	19350	19340	29
361	20240329	143500	709218370	19440	19440	19440	19340	5
362	20240329	143400	709121470	19350	19350	19350	19350	34
363	20240329	143300	708463570	19350	19440	19440	19350	4
364	20240329	143200	708386080	19350	19440	19440	19350	4
365	20240329	143100	708308590	19360	19360	19360	19350	306
366	20240329	143000	702384460	19440	19370	19440	19370	14
367	20240329	142900	702112510	19440	19370	19440	19370	4
368	20240329	142800	702034960	19440	19360	19440	19360	4
369	20240329	142700	701957440	19440	19440	19440	19440	5
370	20240329	142600	701860240	19440	19440	19440	19440	0
371	20240329	142500	701860240	19440	19440	19440	19440	1
372	20240329	142400	701840800	19360	19450	19450	19360	32
373	20240329	142300	701221190	19370	19370	19370	19370	2
374	20240329	142200	701182450	19460	19460	19460	19460	0
375	20240329	142100	701182450	19460	19460	19460	19460	0
376	20240329	142000	701182450	19460	19460	19460	19460	0
377	20240329	141900	701182450	19460	19460	19460	19460	0
378	20240329	141800	701182450	19460	19460	19460	19460	0
379	20240329	141700	701182450	19460	19460	19460	19460	1
380	20240329	141600	701162990	19470	19470	19470	19470	0
381	20240329	141500	701162990	19470	19470	19470	19470	0
382	20240329	141400	701162990	19470	19470	19470	19470	0
383	20240329	141300	701162990	19470	19470	19470	19470	0
384	20240329	141200	701162990	19470	19470	19470	19470	0
385	20240329	141100	701162990	19470	19470	19470	19470	0
386	20240329	141000	701162990	19470	19470	19470	19470	0
387	20240329	140900	701162990	19470	19380	19470	19360	110
388	20240329	140800	699032180	19470	19470	19470	19470	0
389	20240329	140700	699032180	19470	19470	19470	19470	0
390	20240329	140600	699032180	19470	19470	19470	19470	1
391	20240329	140500	699012710	19470	19450	19470	19450	87
392	20240329	140400	697319480	19450	19380	19450	19380	24
393	20240329	140300	696853970	19400	19420	19420	19400	113
394	20240329	140200	694660730	19470	19470	19470	19470	0
395	20240329	140100	694660730	19470	19470	19470	19470	0
396	20240329	140000	694660730	19470	19460	19470	19430	62
397	20240329	135900	693456000	19470	19470	19470	19470	54
398	20240329	135800	692404620	19470	19440	19470	19440	3
399	20240329	135700	692346270	19480	19480	19480	19480	0
400	20240329	135600	692346270	19480	19470	19480	19470	52
401	20240329	135500	691333810	19470	19460	19470	19460	2
402	20240329	135400	691294880	19460	19460	19460	19460	0
403	20240329	135300	691294880	19460	19440	19460	19440	31
404	20240329	135200	690692220	19440	19440	19440	19440	1
405	20240329	135100	690672780	19460	19460	19460	19460	0
406	20240329	135000	690672780	19460	19460	19460	19460	0
407	20240329	134900	690672780	19460	19450	19460	19450	3
408	20240329	134800	690614420	19450	19450	19450	19450	0
409	20240329	134700	690614420	19450	19450	19450	19450	1
410	20240329	134600	690594970	19560	19560	19560	19560	0
411	20240329	134500	690594970	19560	19560	19560	19560	0
412	20240329	134400	690594970	19560	19560	19560	19560	0
413	20240329	134300	690594970	19560	19560	19560	19560	0
414	20240329	134200	690594970	19560	19560	19560	19560	0
415	20240329	134100	690594970	19560	19560	19560	19560	0
416	20240329	134000	690594970	19560	19410	19560	19410	85
417	20240329	133900	688941590	19420	19420	19420	19420	17
418	20240329	133800	688611450	19420	19420	19430	19420	16
419	20240329	133700	688300720	19430	19430	19440	19430	16
420	20240329	133600	687989830	19440	19450	19450	19440	2
421	20240329	133500	687950940	19460	19480	19480	19460	3
422	20240329	133400	687892530	19490	19490	19490	19490	1
423	20240329	133300	687873040	19560	19560	19560	19560	0
424	20240329	133200	687873040	19560	19450	19560	19430	35
425	20240329	133100	687192190	19450	19550	19580	19450	266
426	20240329	133000	681986760	19560	19450	19560	19450	18
427	20240329	132900	681636330	19560	19450	19560	19450	23
428	20240329	132800	681188870	19570	19500	19570	19450	13
429	20240329	132700	680935500	19580	19580	19580	19580	5
430	20240329	132600	680837600	19590	19590	19590	19590	0
431	20240329	132500	680837600	19590	19590	19590	19590	0
432	20240329	132400	680837600	19590	19590	19590	19590	0
433	20240329	132300	680837600	19590	19590	19590	19590	0
434	20240329	132200	680837600	19590	19590	19590	19590	50
435	20240329	132100	679858100	19600	19560	19600	19560	700
436	20240329	132000	666142930	19560	19560	19560	19560	1
437	20240329	131900	666123370	19580	19580	19580	19580	0
438	20240329	131800	666123370	19580	19580	19580	19580	24
439	20240329	131700	665653450	19580	19580	19580	19580	50
440	20240329	131600	664674450	19590	19590	19590	19590	0
441	20240329	131500	664674450	19590	19590	19590	19590	0
442	20240329	131400	664674450	19590	19570	19590	19570	486
443	20240329	131300	655156140	19580	19580	19580	19580	0
444	20240329	131200	655156140	19580	19580	19580	19580	0
445	20240329	131100	655156140	19580	19490	19580	19490	200
446	20240329	131000	651248340	19490	19480	19490	19480	100
447	20240329	130900	649299350	19490	19490	19490	19490	0
448	20240329	130800	649299350	19490	19490	19490	19490	0
449	20240329	130700	649299350	19490	19490	19490	19490	0
450	20240329	130600	649299350	19490	19490	19490	19490	0
451	20240329	130500	649299350	19490	19490	19490	19490	0
452	20240329	130400	649299350	19490	19490	19490	19490	0
453	20240329	130300	649299350	19490	19430	19490	19430	16
454	20240329	130200	648988410	19500	19500	19500	19500	0
455	20240329	130100	648988410	19500	19440	19500	19430	216
456	20240329	130000	644791450	19500	19430	19500	19430	2
457	20240329	125900	644752520	19580	19580	19580	19580	0
458	20240329	125800	644752520	19580	19440	19580	19440	4
459	20240329	125700	644674620	19440	19440	19440	19440	8
460	20240329	125600	644519100	19440	19440	19440	19440	3
461	20240329	125500	644460780	19430	19430	19430	19430	0
462	20240329	125400	644460780	19430	19430	19450	19430	101
463	20240329	125300	642497960	19430	19430	19430	19430	1
464	20240329	125200	642478530	19690	19680	19690	19680	150
465	20240329	125100	639525150	19700	19520	19700	19520	4655
466	20240329	125000	548121590	19520	19410	19520	19410	1271
467	20240329	124900	523428620	19410	19410	19410	19410	1
468	20240329	124800	523409210	19390	19390	19410	19390	554
469	20240329	124700	512667130	19410	19410	19410	19410	1
470	20240329	124600	512647720	19390	19410	19410	19390	730
471	20240329	124500	498486940	19410	19410	19410	19410	65
472	20240329	124400	497225290	19470	19470	19470	19470	0
473	20240329	124300	497225290	19470	19410	19470	19410	4
474	20240329	124200	497147540	19500	19500	19500	19500	0
475	20240329	124100	497147540	19500	19500	19500	19500	0
476	20240329	124000	497147540	19500	19500	19500	19500	0
477	20240329	123900	497147540	19500	19500	19500	19500	0
478	20240329	123800	497147540	19500	19500	19500	19500	0
479	20240329	123700	497147540	19500	19500	19500	19500	0
480	20240329	123600	497147540	19500	19500	19500	19500	6
481	20240329	123500	497030540	19410	19500	19500	19410	210
482	20240329	123400	492946210	19550	19550	19550	19550	1
483	20240329	123300	492926660	19580	19580	19580	19580	0
484	20240329	123200	492926660	19580	19580	19580	19580	0
485	20240329	123100	492926660	19580	19500	19580	19500	179
486	20240329	123000	489423700	19470	19510	19510	19470	599
487	20240329	122900	477746540	19580	19580	19580	19580	0
488	20240329	122800	477746540	19580	19510	19610	19510	90
489	20240329	122700	475985370	19670	19480	19680	19480	258
490	20240329	122600	470912130	19660	19460	19660	19450	6501
491	20240329	122500	343726620	19450	19390	19460	19390	1472
492	20240329	122400	315137380	19390	19400	19400	19390	17
493	20240329	122300	314807740	19240	19310	19310	19240	10
494	20240329	122200	314614930	19400	19400	19400	19400	0
495	20240329	122100	314614930	19400	19390	19400	19390	500
496	20240329	122000	304915190	19400	19400	19400	19400	0
497	20240329	121900	304915190	19400	19280	19400	19230	14
498	20240329	121800	304644760	19280	19280	19280	19230	100
499	20240329	121700	302716810	19280	19280	19280	19280	0
500	20240329	121600	302716810	19280	19280	19280	19280	0
501	20240329	121500	302716810	19280	19200	19280	19200	5
502	20240329	121400	302620730	19280	19210	19280	19210	37
503	20240329	121300	301907490	19280	19280	19280	19280	0
504	20240329	121200	301907490	19280	19200	19280	19190	174
505	20240329	121100	298563880	19200	19270	19280	19200	359
506	20240329	121000	291655000	19430	19440	19460	19280	998
507	20240329	120900	272373320	19510	19630	19660	19510	64
508	20240329	120800	271116450	19600	19330	19630	19130	3491
509	20240329	120700	203183780	19330	19310	19330	19310	506
510	20240329	120600	193404210	19300	19280	19320	19280	511
511	20240329	120500	183547130	19280	19270	19280	19270	501
512	20240329	120400	173890690	19270	19270	19270	19270	1
513	20240329	120300	173871420	19070	19070	19070	19070	354
514	20240329	120200	167120640	19070	19070	19070	19070	1
515	20240329	120100	167101570	19070	19070	19070	19070	0
516	20240329	120000	167101570	19070	19070	19070	19070	218
517	20240329	115900	162944310	19060	19270	19330	19050	574
518	20240329	115800	151872540	19260	19060	19260	19060	1132
519	20240329	115700	130258970	19060	19060	19060	19060	2
520	20240329	115600	130220850	19060	19060	19060	19060	0
521	20240329	115500	130220850	19060	19030	19060	19030	23
522	20240329	115400	129783050	19020	19020	19020	19020	0
523	20240329	115300	129783050	19020	19020	19020	19020	0
524	20240329	115200	129783050	19020	19020	19020	19020	0
525	20240329	115100	129783050	19020	19020	19020	19020	0
526	20240329	115000	129783050	19020	19030	19030	19020	47
527	20240329	114900	128888980	19060	19060	19060	19060	0
528	20240329	114800	128888980	19060	19060	19060	19060	0
529	20240329	114700	128888980	19060	19060	19060	19060	0
530	20240329	114600	128888980	19060	19060	19060	19060	100
531	20240329	114500	126982980	19060	19060	19060	19060	0
532	20240329	114400	126982980	19060	19060	19060	19060	0
533	20240329	114300	126982980	19060	19060	19060	19060	0
534	20240329	114200	126982980	19060	19030	19060	19030	33
535	20240329	114100	126354880	19020	19020	19020	19020	10
536	20240329	114000	126164680	19030	19030	19030	19030	0
537	20240329	113900	126164680	19030	19030	19030	19030	0
538	20240329	113800	126164680	19030	19030	19030	19030	5
539	20240329	113700	126069530	19030	19030	19030	19030	0
540	20240329	113600	126069530	19030	19030	19030	19030	1
541	20240329	113500	126050500	19020	19020	19020	19020	0
542	20240329	113400	126050500	19020	19020	19020	19020	0
543	20240329	113300	126050500	19020	19020	19020	19020	19
544	20240329	113200	125689120	19020	19020	19020	19020	0
545	20240329	113100	125689120	19020	19020	19020	19020	0
546	20240329	113000	125689120	19020	19020	19020	19020	2
547	20240329	112900	125651080	19030	19030	19030	19030	40
548	20240329	112800	124889880	19020	19020	19020	19020	71
549	20240329	112700	123539460	19020	19020	19020	19020	0
550	20240329	112600	123539460	19020	19020	19020	19020	0
551	20240329	112500	123539460	19020	19040	19040	19020	98
552	20240329	112400	121675450	19060	19060	19060	19060	0
553	20240329	112300	121675450	19060	19060	19060	19060	3
554	20240329	112200	121618270	19060	19060	19060	19060	0
555	20240329	112100	121618270	19060	19060	19060	19060	0
556	20240329	112000	121618270	19060	19060	19060	19060	0
557	20240329	111900	121618270	19060	19060	19060	19060	0
558	20240329	111800	121618270	19060	19060	19060	19060	0
559	20240329	111700	121618270	19060	19060	19060	19060	0
560	20240329	111600	121618270	19060	19060	19060	19060	0
561	20240329	111500	121618270	19060	19050	19060	19050	60
562	20240329	111400	120475170	19050	19030	19050	19030	49
563	20240329	111300	119542680	19030	19030	19030	19030	0
564	20240329	111200	119542680	19030	19030	19030	19030	0
565	20240329	111100	119542680	19030	19020	19030	19020	10
566	20240329	111000	119352470	19030	19030	19030	19030	0
567	20240329	110900	119352470	19030	19030	19030	19030	0
568	20240329	110800	119352470	19030	19030	19030	19030	0
569	20240329	110700	119352470	19030	18970	19030	18970	162
570	20240329	110600	116279270	18990	19000	19000	18990	431
571	20240329	110500	108090290	19000	19000	19000	19000	0
572	20240329	110400	108090290	19000	19000	19000	19000	2
573	20240329	110300	108052290	19000	19000	19000	19000	2
574	20240329	110200	108014290	19000	18980	19000	18970	386
575	20240329	110100	100689140	18970	18970	18970	18970	0
576	20240329	110000	100689140	18970	18970	18970	18970	116
577	20240329	105900	98488620	18970	18970	18970	18970	183
578	20240329	105800	95017110	18980	18980	18980	18980	6
579	20240329	105700	94903230	19000	19000	19000	19000	0
580	20240329	105600	94903230	19000	19000	19000	19000	0
581	20240329	105500	94903230	19000	18980	19000	18980	21
582	20240329	105400	94504630	19000	19000	19000	19000	0
583	20240329	105300	94504630	19000	18990	19000	18980	21
584	20240329	105200	94105970	19000	19000	19000	19000	1
585	20240329	105100	94086970	18990	18990	18990	18990	25
586	20240329	105000	93612220	18990	18990	18990	18990	0
587	20240329	104900	93612220	18990	18990	18990	18990	30
588	20240329	104800	93042520	18990	18990	18990	18990	0
589	20240329	104700	93042520	18990	18980	18990	18980	66
590	20240329	104600	91789830	18980	18980	18980	18980	0
591	20240329	104500	91789830	18980	18980	18980	18980	0
592	20240329	104400	91789830	18980	18980	18980	18980	0
593	20240329	104300	91789830	18980	18980	18980	18980	0
594	20240329	104200	91789830	18980	18980	18980	18980	0
595	20240329	104100	91789830	18980	18960	18980	18960	111
596	20240329	104000	89684590	18960	18960	18960	18960	2
597	20240329	103900	89646670	18950	18950	18950	18950	111
598	20240329	103800	87543220	18950	18950	18950	18950	0
599	20240329	103700	87543220	18950	18950	18950	18950	0
600	20240329	103600	87543220	18950	18950	18950	18950	0
601	20240329	103500	87543220	18950	18950	18950	18950	0
602	20240329	103400	87543220	18950	18940	18950	18920	598
603	20240329	103300	76228920	18950	18950	18950	18950	0
604	20240329	103200	76228920	18950	18950	18950	18950	0
605	20240329	103100	76228920	18950	18950	18950	18950	0
606	20240329	103000	76228920	18950	18950	18950	18950	2
607	20240329	102900	76191020	18920	18930	18930	18920	400
608	20240329	102800	68622870	18950	18950	18950	18950	0
609	20240329	102700	68622870	18950	18950	18950	18950	1
610	20240329	102600	68603920	18930	18930	18930	18930	0
611	20240329	102500	68603920	18930	18930	18930	18930	9
612	20240329	102400	68433550	18930	18930	18930	18930	8
613	20240329	102300	68282110	18920	18930	18930	18920	62
614	20240329	102200	67109050	18930	18930	18930	18930	0
615	20240329	102100	67109050	18930	18930	18930	18930	0
616	20240329	102000	67109050	18930	18960	18960	18930	28
617	20240329	101900	66578920	18960	18960	18970	18930	214
618	20240329	101800	62522510	18960	18960	18960	18960	100
619	20240329	101700	60626510	18970	18970	18970	18970	63
620	20240329	101600	59431400	18970	18970	18970	18970	46
621	20240329	101500	58558780	18960	18960	18960	18960	0
622	20240329	101400	58558780	18960	18960	18960	18960	127
623	20240329	101300	56150860	18960	18930	18960	18930	26
624	20240329	101200	55658650	18930	18930	18930	18930	37
625	20240329	101100	54958240	18960	18960	18960	18960	2
626	20240329	101000	54920320	18960	18930	18960	18930	18
627	20240329	100900	54579550	18960	18930	18960	18930	322
628	20240329	100800	48484060	18930	18930	18930	18910	3
629	20240329	100700	48427290	18910	18960	18970	18910	336
630	20240329	100600	42065380	18960	18970	18970	18960	64
631	20240329	100500	40851310	18980	18990	18990	18980	155
632	20240329	100400	37907880	18990	19000	19000	18990	8
633	20240329	100300	37755900	18990	19010	19010	18990	191
634	20240329	100200	34126880	19000	19000	19000	19000	0
635	20240329	100100	34126880	19000	19030	19030	19000	309
636	20240329	100000	28251760	19030	19030	19030	19030	10
637	20240329	095900	28061460	19030	19030	19030	19030	0
638	20240329	095800	28061460	19030	19040	19040	19030	16
639	20240329	095700	27756840	19040	19040	19040	19040	6
640	20240329	095600	27642600	19040	19040	19040	19040	3
641	20240329	095500	27585480	19030	19030	19030	19030	8
642	20240329	095400	27433240	19030	19040	19040	19030	4
643	20240329	095300	27357090	19040	19040	19040	19040	2
644	20240329	095200	27319010	19040	19040	19040	19040	8
645	20240329	095100	27166690	19040	19040	19040	19040	0
646	20240329	095000	27166690	19040	19040	19050	19040	3
647	20240329	094900	27109560	19050	19050	19050	19050	11
648	20240329	094800	26900010	19050	19050	19050	19050	8
649	20240329	094700	26747610	19050	19050	19050	19050	0
650	20240329	094600	26747610	19050	19050	19050	19050	0
651	20240329	094500	26747610	19050	19060	19060	19030	132
652	20240329	094400	24233030	19060	19060	19060	19060	1
653	20240329	094300	24213970	19050	19050	19050	19050	8
654	20240329	094200	24061570	19050	19090	19090	19050	101
655	20240329	094100	22136100	19090	19090	19090	19090	0
656	20240329	094000	22136100	19090	19090	19090	19090	0
657	20240329	093900	22136100	19090	19090	19090	19090	2
658	20240329	093800	22097920	19090	19080	19090	19080	61
659	20240329	093700	20934030	19080	19080	19080	19080	0
660	20240329	093600	20934030	19080	19080	19080	19080	1
661	20240329	093500	20914950	19080	19080	19080	19080	1
662	20240329	093400	20895870	19050	19050	19050	19050	5
663	20240329	093300	20800620	19050	19050	19060	19050	30
664	20240329	093200	20229110	19060	19060	19060	19060	0
665	20240329	093100	20229110	19060	19060	19060	19060	0
666	20240329	093000	20229110	19060	19080	19080	19060	422
667	20240329	092900	12181690	19090	19110	19110	19090	127
668	20240329	092800	9755970	19110	19110	19110	19110	0
669	20240329	092700	9755970	19110	19110	19110	19110	0
670	20240329	092600	9755970	19110	19110	19110	19110	105
671	20240329	092500	7749420	19110	19120	19120	19110	22
672	20240329	092400	7328810	19120	19120	19120	19120	0
673	20240329	092300	7328810	19120	19120	19120	19120	11
674	20240329	092200	7118490	19120	19130	19130	19120	20
675	20240329	092100	6736080	19150	19150	19150	19150	6
676	20240329	092000	6621180	19240	19240	19240	19240	0
677	20240329	091900	6621180	19240	19240	19240	19240	0
678	20240329	091800	6621180	19240	19240	19240	19240	3
679	20240329	091700	6563460	19250	19250	19250	19250	0
680	20240329	091600	6563460	19250	19250	19250	19250	0
681	20240329	091500	6563460	19250	19250	19250	19250	0
682	20240329	091400	6563460	19250	19250	19250	19250	0
683	20240329	091300	6563460	19250	19230	19260	19230	21
684	20240329	091200	6159420	19120	19150	19150	19120	8
685	20240329	091100	6006250	19200	19230	19230	19200	27
686	20240329	091000	5487640	19250	19250	19250	19250	5
687	20240329	090900	5391390	19260	19260	19260	19260	0
688	20240329	090800	5391390	19260	19260	19260	19260	0
689	20240329	090700	5391390	19260	19260	19260	19260	0
690	20240329	090600	5391390	19260	19270	19270	19260	69
691	20240329	090500	4062350	19260	19260	19260	19260	0
692	20240329	090400	4062350	19260	19260	19260	19260	123
693	20240329	090300	1693370	19250	19250	19250	19250	0
694	20240329	090200	1693370	19250	19250	19250	19250	2
695	20240329	090100	1654870	19250	19250	19250	19250	0
696	20240329	090000	1654870	19250	19240	19250	19240	86