KissMeData/448370/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	210000	3150285	2180	2180	2180	2180	11
3	20240329	205900	3150285	2180	2180	2180	2180	0
4	20240329	205800	3150285	2180	2180	2180	2180	0
5	20240329	205700	3150285	2180	2180	2180	2180	0
6	20240329	205600	3150285	2180	2180	2180	2180	0
7	20240329	205500	3150285	2180	2180	2180	2180	0
8	20240329	205400	3150285	2180	2180	2180	2180	0
9	20240329	205300	3150285	2180	2180	2180	2180	0
10	20240329	205200	3150285	2180	2180	2180	2180	0
11	20240329	205100	3150285	2180	2180	2180	2180	0
12	20240329	205000	3150285	2180	2180	2180	2180	0
13	20240329	204900	3150285	2180	2180	2180	2180	0
14	20240329	204800	3150285	2180	2180	2180	2180	0
15	20240329	204700	3150285	2180	2180	2180	2180	0
16	20240329	204600	3150285	2180	2180	2180	2180	0
17	20240329	204500	3150285	2180	2180	2180	2180	0
18	20240329	204400	3150285	2180	2180	2180	2180	0
19	20240329	204300	3150285	2180	2180	2180	2180	0
20	20240329	204200	3150285	2180	2180	2180	2180	0
21	20240329	204100	3150285	2180	2180	2180	2180	0
22	20240329	204000	3150285	2180	2180	2180	2180	0
23	20240329	203900	3150285	2180	2180	2180	2180	0
24	20240329	203800	3150285	2180	2180	2180	2180	0
25	20240329	203700	3150285	2180	2180	2180	2180	0
26	20240329	203600	3150285	2180	2180	2180	2180	0
27	20240329	203500	3150285	2180	2180	2180	2180	0
28	20240329	203400	3150285	2180	2180	2180	2180	0
29	20240329	203300	3150285	2180	2180	2180	2180	0
30	20240329	203200	3150285	2180	2180	2180	2180	0
31	20240329	203100	3150285	2180	2180	2180	2180	0
32	20240329	203000	3150285	2180	2180	2180	2180	11
33	20240329	202900	3150285	2180	2180	2180	2180	0
34	20240329	202800	3150285	2180	2180	2180	2180	0
35	20240329	202700	3150285	2180	2180	2180	2180	0
36	20240329	202600	3150285	2180	2180	2180	2180	0
37	20240329	202500	3150285	2180	2180	2180	2180	0
38	20240329	202400	3150285	2180	2180	2180	2180	0
39	20240329	202300	3150285	2180	2180	2180	2180	0
40	20240329	202200	3150285	2180	2180	2180	2180	0
41	20240329	202100	3150285	2180	2180	2180	2180	0
42	20240329	202000	3150285	2180	2180	2180	2180	0
43	20240329	201900	3150285	2180	2180	2180	2180	0
44	20240329	201800	3150285	2180	2180	2180	2180	0
45	20240329	201700	3150285	2180	2180	2180	2180	0
46	20240329	201600	3150285	2180	2180	2180	2180	0
47	20240329	201500	3150285	2180	2180	2180	2180	0
48	20240329	201400	3150285	2180	2180	2180	2180	0
49	20240329	201300	3150285	2180	2180	2180	2180	0
50	20240329	201200	3150285	2180	2180	2180	2180	0
51	20240329	201100	3150285	2180	2180	2180	2180	0
52	20240329	201000	3150285	2180	2180	2180	2180	0
53	20240329	200900	3150285	2180	2180	2180	2180	0
54	20240329	200800	3150285	2180	2180	2180	2180	0
55	20240329	200700	3150285	2180	2180	2180	2180	0
56	20240329	200600	3150285	2180	2180	2180	2180	0
57	20240329	200500	3150285	2180	2180	2180	2180	0
58	20240329	200400	3150285	2180	2180	2180	2180	0
59	20240329	200300	3150285	2180	2180	2180	2180	0
60	20240329	200200	3150285	2180	2180	2180	2180	0
61	20240329	200100	3150285	2180	2180	2180	2180	0
62	20240329	200000	3150285	2180	2180	2180	2180	11
63	20240329	195900	3150285	2180	2180	2180	2180	0
64	20240329	195800	3150285	2180	2180	2180	2180	0
65	20240329	195700	3150285	2180	2180	2180	2180	0
66	20240329	195600	3150285	2180	2180	2180	2180	0
67	20240329	195500	3150285	2180	2180	2180	2180	0
68	20240329	195400	3150285	2180	2180	2180	2180	0
69	20240329	195300	3150285	2180	2180	2180	2180	0
70	20240329	195200	3150285	2180	2180	2180	2180	0
71	20240329	195100	3150285	2180	2180	2180	2180	0
72	20240329	195000	3150285	2180	2180	2180	2180	0
73	20240329	194900	3150285	2180	2180	2180	2180	0
74	20240329	194800	3150285	2180	2180	2180	2180	0
75	20240329	194700	3150285	2180	2180	2180	2180	0
76	20240329	194600	3150285	2180	2180	2180	2180	0
77	20240329	194500	3150285	2180	2180	2180	2180	0
78	20240329	194400	3150285	2180	2180	2180	2180	0
79	20240329	194300	3150285	2180	2180	2180	2180	0
80	20240329	194200	3150285	2180	2180	2180	2180	0
81	20240329	194100	3150285	2180	2180	2180	2180	0
82	20240329	194000	3150285	2180	2180	2180	2180	0
83	20240329	193900	3150285	2180	2180	2180	2180	0
84	20240329	193800	3150285	2180	2180	2180	2180	0
85	20240329	193700	3150285	2180	2180	2180	2180	0
86	20240329	193600	3150285	2180	2180	2180	2180	0
87	20240329	193500	3150285	2180	2180	2180	2180	0
88	20240329	193400	3150285	2180	2180	2180	2180	0
89	20240329	193300	3150285	2180	2180	2180	2180	0
90	20240329	193200	3150285	2180	2180	2180	2180	0
91	20240329	193100	3150285	2180	2180	2180	2180	0
92	20240329	193000	3150285	2180	2180	2180	2180	11
93	20240329	192900	3150285	2180	2180	2180	2180	0
94	20240329	192800	3150285	2180	2180	2180	2180	0
95	20240329	192700	3150285	2180	2180	2180	2180	0
96	20240329	192600	3150285	2180	2180	2180	2180	0
97	20240329	192500	3150285	2180	2180	2180	2180	0
98	20240329	192400	3150285	2180	2180	2180	2180	0
99	20240329	192300	3150285	2180	2180	2180	2180	0
100	20240329	192200	3150285	2180	2180	2180	2180	0
101	20240329	192100	3150285	2180	2180	2180	2180	0
102	20240329	192000	3150285	2180	2180	2180	2180	0
103	20240329	191900	3150285	2180	2180	2180	2180	0
104	20240329	191800	3150285	2180	2180	2180	2180	0
105	20240329	191700	3150285	2180	2180	2180	2180	0
106	20240329	191600	3150285	2180	2180	2180	2180	0
107	20240329	191500	3150285	2180	2180	2180	2180	0
108	20240329	191400	3150285	2180	2180	2180	2180	0
109	20240329	191300	3150285	2180	2180	2180	2180	0
110	20240329	191200	3150285	2180	2180	2180	2180	0
111	20240329	191100	3150285	2180	2180	2180	2180	0
112	20240329	191000	3150285	2180	2180	2180	2180	0
113	20240329	190900	3150285	2180	2180	2180	2180	0
114	20240329	190800	3150285	2180	2180	2180	2180	0
115	20240329	190700	3150285	2180	2180	2180	2180	0
116	20240329	190600	3150285	2180	2180	2180	2180	0
117	20240329	190500	3150285	2180	2180	2180	2180	0
118	20240329	190400	3150285	2180	2180	2180	2180	0
119	20240329	190300	3150285	2180	2180	2180	2180	0
120	20240329	190200	3150285	2180	2180	2180	2180	0
121	20240329	190100	3150285	2180	2180	2180	2180	0
122	20240329	190000	3150285	2180	2180	2180	2180	11
123	20240329	185900	3150285	2180	2180	2180	2180	0
124	20240329	185800	3150285	2180	2180	2180	2180	0
125	20240329	185700	3150285	2180	2180	2180	2180	0
126	20240329	185600	3150285	2180	2180	2180	2180	0
127	20240329	185500	3150285	2180	2180	2180	2180	0
128	20240329	185400	3150285	2180	2180	2180	2180	0
129	20240329	185300	3150285	2180	2180	2180	2180	0
130	20240329	185200	3150285	2180	2180	2180	2180	0
131	20240329	185100	3150285	2180	2180	2180	2180	0
132	20240329	185000	3150285	2180	2180	2180	2180	0
133	20240329	184900	3150285	2180	2180	2180	2180	0
134	20240329	184800	3150285	2180	2180	2180	2180	0
135	20240329	184700	3150285	2180	2180	2180	2180	0
136	20240329	184600	3150285	2180	2180	2180	2180	0
137	20240329	184500	3150285	2180	2180	2180	2180	0
138	20240329	184400	3150285	2180	2180	2180	2180	0
139	20240329	184300	3150285	2180	2180	2180	2180	0
140	20240329	184200	3150285	2180	2180	2180	2180	0
141	20240329	184100	3150285	2180	2180	2180	2180	0
142	20240329	184000	3150285	2180	2180	2180	2180	0
143	20240329	183900	3150285	2180	2180	2180	2180	0
144	20240329	183800	3150285	2180	2180	2180	2180	0
145	20240329	183700	3150285	2180	2180	2180	2180	0
146	20240329	183600	3150285	2180	2180	2180	2180	0
147	20240329	183500	3150285	2180	2180	2180	2180	0
148	20240329	183400	3150285	2180	2180	2180	2180	0
149	20240329	183300	3150285	2180	2180	2180	2180	0
150	20240329	183200	3150285	2180	2180	2180	2180	0
151	20240329	183100	3150285	2180	2180	2180	2180	0
152	20240329	183000	3150285	2180	2180	2180	2180	11
153	20240329	182900	3150285	2180	2180	2180	2180	0
154	20240329	182800	3150285	2180	2180	2180	2180	0
155	20240329	182700	3150285	2180	2180	2180	2180	0
156	20240329	182600	3150285	2180	2180	2180	2180	0
157	20240329	182500	3150285	2180	2180	2180	2180	0
158	20240329	182400	3150285	2180	2180	2180	2180	0
159	20240329	182300	3150285	2180	2180	2180	2180	0
160	20240329	182200	3150285	2180	2180	2180	2180	0
161	20240329	182100	3150285	2180	2180	2180	2180	0
162	20240329	182000	3150285	2180	2180	2180	2180	0
163	20240329	181900	3150285	2180	2180	2180	2180	0
164	20240329	181800	3150285	2180	2180	2180	2180	0
165	20240329	181700	3150285	2180	2180	2180	2180	0
166	20240329	181600	3150285	2180	2180	2180	2180	0
167	20240329	181500	3150285	2180	2180	2180	2180	0
168	20240329	181400	3150285	2180	2180	2180	2180	0
169	20240329	181300	3150285	2180	2180	2180	2180	0
170	20240329	181200	3150285	2180	2180	2180	2180	0
171	20240329	181100	3150285	2180	2180	2180	2180	0
172	20240329	181000	3150285	2180	2180	2180	2180	0
173	20240329	180900	3150285	2180	2180	2180	2180	0
174	20240329	180800	3150285	2180	2180	2180	2180	0
175	20240329	180700	3150285	2180	2180	2180	2180	0
176	20240329	180600	3150285	2180	2180	2180	2180	0
177	20240329	180500	3150285	2180	2180	2180	2180	0
178	20240329	180400	3150285	2180	2180	2180	2180	0
179	20240329	180300	3150285	2180	2180	2180	2180	0
180	20240329	180200	3150285	2180	2180	2180	2180	0
181	20240329	180100	3150285	2180	2180	2180	2180	0
182	20240329	180000	3150285	2180	2180	2180	2180	11
183	20240329	175900	3150285	2180	2180	2180	2180	0
184	20240329	175800	3150285	2180	2180	2180	2180	0
185	20240329	175700	3150285	2180	2180	2180	2180	0
186	20240329	175600	3150285	2180	2180	2180	2180	0
187	20240329	175500	3150285	2180	2180	2180	2180	0
188	20240329	175400	3150285	2180	2180	2180	2180	0
189	20240329	175300	3150285	2180	2180	2180	2180	0
190	20240329	175200	3150285	2180	2180	2180	2180	0
191	20240329	175100	3150285	2180	2180	2180	2180	0
192	20240329	175000	3150285	2180	2180	2180	2180	0
193	20240329	174900	3150285	2180	2180	2180	2180	0
194	20240329	174800	3150285	2180	2180	2180	2180	0
195	20240329	174700	3150285	2180	2180	2180	2180	0
196	20240329	174600	3150285	2180	2180	2180	2180	0
197	20240329	174500	3150285	2180	2180	2180	2180	0
198	20240329	174400	3150285	2180	2180	2180	2180	0
199	20240329	174300	3150285	2180	2180	2180	2180	0
200	20240329	174200	3150285	2180	2180	2180	2180	0
201	20240329	174100	3150285	2180	2180	2180	2180	0
202	20240329	174000	3150285	2180	2180	2180	2180	0
203	20240329	173900	3150285	2180	2180	2180	2180	0
204	20240329	173800	3150285	2180	2180	2180	2180	0
205	20240329	173700	3150285	2180	2180	2180	2180	0
206	20240329	173600	3150285	2180	2180	2180	2180	0
207	20240329	173500	3150285	2180	2180	2180	2180	0
208	20240329	173400	3150285	2180	2180	2180	2180	0
209	20240329	173300	3150285	2180	2180	2180	2180	0
210	20240329	173200	3150285	2180	2180	2180	2180	0
211	20240329	173100	3150285	2180	2180	2180	2180	0
212	20240329	173000	3150285	2180	2180	2180	2180	11
213	20240329	172900	3150285	2180	2180	2180	2180	0
214	20240329	172800	3150285	2180	2180	2180	2180	0
215	20240329	172700	3150285	2180	2180	2180	2180	0
216	20240329	172600	3150285	2180	2180	2180	2180	0
217	20240329	172500	3150285	2180	2180	2180	2180	0
218	20240329	172400	3150285	2180	2180	2180	2180	0
219	20240329	172300	3150285	2180	2180	2180	2180	0
220	20240329	172200	3150285	2180	2180	2180	2180	0
221	20240329	172100	3150285	2180	2180	2180	2180	0
222	20240329	172000	3150285	2180	2180	2180	2180	0
223	20240329	171900	3150285	2180	2180	2180	2180	0
224	20240329	171800	3150285	2180	2180	2180	2180	0
225	20240329	171700	3150285	2180	2180	2180	2180	0
226	20240329	171600	3150285	2180	2180	2180	2180	0
227	20240329	171500	3150285	2180	2180	2180	2180	0
228	20240329	171400	3150285	2180	2180	2180	2180	0
229	20240329	171300	3150285	2180	2180	2180	2180	0
230	20240329	171200	3150285	2180	2180	2180	2180	0
231	20240329	171100	3150285	2180	2180	2180	2180	0
232	20240329	171000	3150285	2180	2180	2180	2180	0
233	20240329	170900	3150285	2180	2180	2180	2180	0
234	20240329	170800	3150285	2180	2180	2180	2180	0
235	20240329	170700	3150285	2180	2180	2180	2180	0
236	20240329	170600	3150285	2180	2180	2180	2180	0
237	20240329	170500	3150285	2180	2180	2180	2180	0
238	20240329	170400	3150285	2180	2180	2180	2180	0
239	20240329	170300	3150285	2180	2180	2180	2180	0
240	20240329	170200	3150285	2180	2180	2180	2180	0
241	20240329	170100	3150285	2180	2180	2180	2180	0
242	20240329	170000	3150285	2180	2180	2180	2180	11
243	20240329	165900	3150285	2180	2180	2180	2180	0
244	20240329	165800	3150285	2180	2180	2180	2180	0
245	20240329	165700	3150285	2180	2180	2180	2180	0
246	20240329	165600	3150285	2180	2180	2180	2180	0
247	20240329	165500	3150285	2180	2180	2180	2180	0
248	20240329	165400	3150285	2180	2180	2180	2180	0
249	20240329	165300	3150285	2180	2180	2180	2180	0
250	20240329	165200	3150285	2180	2180	2180	2180	0
251	20240329	165100	3150285	2180	2180	2180	2180	0
252	20240329	165000	3150285	2180	2180	2180	2180	0
253	20240329	164900	3150285	2180	2180	2180	2180	0
254	20240329	164800	3150285	2180	2180	2180	2180	0
255	20240329	164700	3150285	2180	2180	2180	2180	0
256	20240329	164600	3150285	2180	2180	2180	2180	0
257	20240329	164500	3150285	2180	2180	2180	2180	0
258	20240329	164400	3150285	2180	2180	2180	2180	0
259	20240329	164300	3150285	2180	2180	2180	2180	0
260	20240329	164200	3150285	2180	2180	2180	2180	0
261	20240329	164100	3150285	2180	2180	2180	2180	0
262	20240329	164000	3150285	2180	2180	2180	2180	0
263	20240329	163900	3150285	2180	2180	2180	2180	0
264	20240329	163800	3150285	2180	2180	2180	2180	0
265	20240329	163700	3150285	2180	2180	2180	2180	0
266	20240329	163600	3150285	2180	2180	2180	2180	0
267	20240329	163500	3150285	2180	2180	2180	2180	0
268	20240329	163400	3150285	2180	2180	2180	2180	0
269	20240329	163300	3150285	2180	2180	2180	2180	0
270	20240329	163200	3150285	2180	2180	2180	2180	0
271	20240329	163100	3150285	2180	2180	2180	2180	0
272	20240329	163000	3150285	2180	2180	2180	2180	11
273	20240329	162900	3150285	2180	2180	2180	2180	0
274	20240329	162800	3150285	2180	2180	2180	2180	0
275	20240329	162700	3150285	2180	2180	2180	2180	0
276	20240329	162600	3150285	2180	2180	2180	2180	0
277	20240329	162500	3150285	2180	2180	2180	2180	0
278	20240329	162400	3150285	2180	2180	2180	2180	0
279	20240329	162300	3150285	2180	2180	2180	2180	0
280	20240329	162200	3150285	2180	2180	2180	2180	0
281	20240329	162100	3150285	2180	2180	2180	2180	0
282	20240329	162000	3150285	2180	2180	2180	2180	0
283	20240329	161900	3150285	2180	2180	2180	2180	0
284	20240329	161800	3150285	2180	2180	2180	2180	0
285	20240329	161700	3150285	2180	2180	2180	2180	0
286	20240329	161600	3150285	2180	2180	2180	2180	0
287	20240329	161500	3150285	2180	2180	2180	2180	0
288	20240329	161400	3150285	2180	2180	2180	2180	0
289	20240329	161300	3150285	2180	2180	2180	2180	0
290	20240329	161200	3150285	2180	2180	2180	2180	0
291	20240329	161100	3150285	2180	2180	2180	2180	0
292	20240329	161000	3150285	2180	2180	2180	2180	0
293	20240329	160900	3150285	2180	2180	2180	2180	0
294	20240329	160800	3150285	2180	2180	2180	2180	0
295	20240329	160700	3150285	2180	2180	2180	2180	0
296	20240329	160600	3150285	2180	2180	2180	2180	0
297	20240329	160500	3150285	2180	2180	2180	2180	0
298	20240329	160400	3150285	2180	2180	2180	2180	0
299	20240329	160300	3150285	2180	2180	2180	2180	0
300	20240329	160200	3150285	2180	2180	2180	2180	0
301	20240329	160100	3150285	2180	2180	2180	2180	0
302	20240329	160000	3150285	2180	2180	2180	2180	11
303	20240329	155900	3150285	2180	2180	2180	2180	0
304	20240329	155800	3150285	2180	2180	2180	2180	0
305	20240329	155700	3150285	2180	2180	2180	2180	0
306	20240329	155600	3150285	2180	2180	2180	2180	0
307	20240329	155500	3150285	2180	2180	2180	2180	0
308	20240329	155400	3150285	2180	2180	2180	2180	0
309	20240329	155300	3150285	2180	2180	2180	2180	0
310	20240329	155200	3150285	2180	2180	2180	2180	0
311	20240329	155100	3150285	2180	2180	2180	2180	0
312	20240329	155000	3150285	2180	2180	2180	2180	0
313	20240329	154900	3150285	2180	2180	2180	2180	0
314	20240329	154800	3150285	2180	2180	2180	2180	0
315	20240329	154700	3150285	2180	2180	2180	2180	0
316	20240329	154600	3150285	2180	2180	2180	2180	0
317	20240329	154500	3150285	2180	2180	2180	2180	0
318	20240329	154400	3150285	2180	2180	2180	2180	0
319	20240329	154300	3150285	2180	2180	2180	2180	0
320	20240329	154200	3150285	2180	2180	2180	2180	0
321	20240329	154100	3150285	2180	2180	2180	2180	0
322	20240329	154000	3150285	2180	2180	2180	2180	0
323	20240329	153900	3150285	2180	2180	2180	2180	0
324	20240329	153800	3150285	2180	2180	2180	2180	0
325	20240329	153700	3150285	2180	2180	2180	2180	0
326	20240329	153600	3150285	2180	2180	2180	2180	0
327	20240329	153500	3150285	2180	2180	2180	2180	0
328	20240329	153400	3150285	2180	2180	2180	2180	0
329	20240329	153300	3150285	2180	2180	2180	2180	0
330	20240329	153200	3150285	2180	2180	2180	2180	0
331	20240329	153100	3150285	2180	2180	2180	2180	0
332	20240329	153000	3150285	2180	2180	2180	2180	11
333	20240329	152900	3150285	2180	2180	2180	2180	0
334	20240329	152800	3150285	2180	2180	2180	2180	0
335	20240329	152700	3150285	2180	2180	2180	2180	0
336	20240329	152600	3150285	2180	2180	2180	2180	0
337	20240329	152500	3150285	2180	2180	2180	2180	0
338	20240329	152400	3150285	2180	2180	2180	2180	0
339	20240329	152300	3150285	2180	2180	2180	2180	0
340	20240329	152200	3150285	2180	2180	2180	2180	0
341	20240329	152100	3150285	2180	2180	2180	2180	0
342	20240329	152000	3150285	2180	2180	2180	2180	0
343	20240329	151900	3150285	2180	2180	2180	2180	0
344	20240329	151800	3150285	2180	2180	2180	2180	11
345	20240329	151700	3126305	2180	2180	2180	2180	0
346	20240329	151600	3126305	2180	2180	2180	2180	0
347	20240329	151500	3126305	2180	2180	2180	2180	12
348	20240329	151400	3100145	2180	2180	2180	2180	0
349	20240329	151300	3100145	2180	2180	2180	2180	0
350	20240329	151200	3100145	2180	2180	2180	2180	11
351	20240329	151100	3076165	2175	2175	2175	2175	0
352	20240329	151000	3076165	2175	2175	2175	2175	0
353	20240329	150900	3076165	2175	2180	2180	2175	12
354	20240329	150800	3050010	2180	2180	2180	2180	0
355	20240329	150700	3050010	2180	2180	2180	2180	0
356	20240329	150600	3050010	2180	2180	2180	2180	11
357	20240329	150500	3026030	2180	2180	2180	2180	0
358	20240329	150400	3026030	2180	2180	2180	2180	0
359	20240329	150300	3026030	2180	2180	2180	2180	11
360	20240329	150200	3002050	2180	2180	2180	2180	0
361	20240329	150100	3002050	2180	2180	2180	2180	0
362	20240329	150000	3002050	2180	2180	2180	2180	11
363	20240329	145900	2978070	2180	2180	2180	2180	0
364	20240329	145800	2978070	2180	2180	2180	2180	0
365	20240329	145700	2978070	2180	2180	2180	2180	11
366	20240329	145600	2954090	2180	2180	2180	2180	0
367	20240329	145500	2954090	2180	2180	2180	2180	0
368	20240329	145400	2954090	2180	2180	2180	2180	11
369	20240329	145300	2930110	2180	2180	2180	2180	0
370	20240329	145200	2930110	2180	2180	2180	2180	0
371	20240329	145100	2930110	2180	2180	2180	2180	12
372	20240329	145000	2903950	2180	2180	2180	2180	0
373	20240329	144900	2903950	2180	2180	2180	2180	0
374	20240329	144800	2903950	2180	2180	2180	2180	12
375	20240329	144700	2877790	2180	2180	2180	2180	0
376	20240329	144600	2877790	2180	2180	2180	2180	0
377	20240329	144500	2877790	2180	2180	2180	2180	11
378	20240329	144400	2853810	2180	2180	2180	2180	0
379	20240329	144300	2853810	2180	2175	2180	2175	11
380	20240329	144200	2829835	2180	2180	2180	2180	0
381	20240329	144100	2829835	2180	2180	2180	2180	0
382	20240329	144000	2829835	2180	2180	2180	2180	11
383	20240329	143900	2805855	2180	2180	2180	2180	0
384	20240329	143800	2805855	2180	2180	2180	2180	0
385	20240329	143700	2805855	2180	2180	2180	2180	12
386	20240329	143600	2779695	2180	2180	2180	2180	0
387	20240329	143500	2779695	2180	2180	2180	2180	0
388	20240329	143400	2779695	2180	2175	2180	2175	11
389	20240329	143300	2755720	2180	2180	2180	2180	0
390	20240329	143200	2755720	2180	2180	2180	2180	0
391	20240329	143100	2755720	2180	2180	2180	2180	11
392	20240329	143000	2731740	2180	2180	2180	2180	0
393	20240329	142900	2731740	2180	2180	2180	2180	0
394	20240329	142800	2731740	2180	2180	2180	2180	12
395	20240329	142700	2705580	2180	2180	2180	2180	0
396	20240329	142600	2705580	2180	2180	2180	2180	0
397	20240329	142500	2705580	2180	2175	2180	2175	11
398	20240329	142400	2681605	2180	2180	2180	2180	0
399	20240329	142300	2681605	2180	2180	2180	2180	0
400	20240329	142200	2681605	2180	2180	2180	2180	11
401	20240329	142100	2657625	2180	2180	2180	2180	0
402	20240329	142000	2657625	2180	2180	2180	2180	0
403	20240329	141900	2657625	2180	2180	2180	2180	11
404	20240329	141800	2633645	2180	2180	2180	2180	0
405	20240329	141700	2633645	2180	2180	2180	2180	0
406	20240329	141600	2633645	2180	2180	2180	2180	12
407	20240329	141500	2607485	2180	2180	2180	2180	0
408	20240329	141400	2607485	2180	2180	2180	2180	0
409	20240329	141300	2607485	2180	2170	2180	2170	11
410	20240329	141200	2583520	2185	2185	2185	2185	0
411	20240329	141100	2583520	2185	2185	2185	2185	0
412	20240329	141000	2583520	2185	2185	2185	2185	11
413	20240329	140900	2559485	2185	2185	2185	2185	0
414	20240329	140800	2559485	2185	2185	2185	2185	11
415	20240329	140700	2535450	2185	2185	2185	2185	0
416	20240329	140600	2535450	2185	2185	2185	2185	0
417	20240329	140500	2535450	2185	2180	2185	2180	12
418	20240329	140400	2509235	2185	2185	2185	2185	0
419	20240329	140300	2509235	2185	2185	2185	2185	0
420	20240329	140200	2509235	2185	2185	2185	2185	12
421	20240329	140100	2483015	2185	2185	2185	2185	0
422	20240329	140000	2483015	2185	2185	2185	2185	0
423	20240329	135900	2483015	2185	2185	2185	2185	12
424	20240329	135800	2456795	2185	2185	2185	2185	0
425	20240329	135700	2456795	2185	2185	2185	2185	0
426	20240329	135600	2456795	2185	2185	2185	2185	11
427	20240329	135500	2432760	2185	2185	2185	2185	0
428	20240329	135400	2432760	2185	2185	2185	2185	0
429	20240329	135300	2432760	2185	2180	2185	2180	11
430	20240329	135200	2408730	2185	2185	2185	2185	0
431	20240329	135100	2408730	2185	2185	2185	2185	0
432	20240329	135000	2408730	2185	2185	2185	2185	11
433	20240329	134900	2384695	2185	2185	2185	2185	0
434	20240329	134800	2384695	2185	2185	2185	2185	0
435	20240329	134700	2384695	2185	2185	2185	2185	11
436	20240329	134600	2360660	2185	2185	2185	2185	0
437	20240329	134500	2360660	2185	2185	2185	2185	0
438	20240329	134400	2360660	2185	2180	2185	2180	11
439	20240329	134300	2336630	2185	2185	2185	2185	0
440	20240329	134200	2336630	2185	2185	2185	2185	0
441	20240329	134100	2336630	2185	2185	2185	2185	11
442	20240329	134000	2312595	2185	2185	2185	2185	0
443	20240329	133900	2312595	2185	2185	2185	2185	0
444	20240329	133800	2312595	2185	2185	2185	2185	11
445	20240329	133700	2288560	2185	2185	2185	2185	0
446	20240329	133600	2288560	2185	2185	2185	2185	0
447	20240329	133500	2288560	2185	2185	2185	2185	11
448	20240329	133400	2264525	2185	2185	2185	2185	0
449	20240329	133300	2264525	2185	2180	2185	2180	12
450	20240329	133200	2238310	2185	2185	2185	2185	0
451	20240329	133100	2238310	2185	2185	2185	2185	0
452	20240329	133000	2238310	2185	2185	2185	2185	11
453	20240329	132900	2214275	2185	2185	2185	2185	0
454	20240329	132800	2214275	2185	2185	2185	2185	0
455	20240329	132700	2214275	2185	2185	2185	2185	11
456	20240329	132600	2190240	2185	2185	2185	2185	0
457	20240329	132500	2190240	2185	2185	2185	2185	0
458	20240329	132400	2190240	2185	2180	2185	2180	11
459	20240329	132300	2166210	2185	2185	2185	2185	0
460	20240329	132200	2166210	2185	2185	2185	2185	0
461	20240329	132100	2166210	2185	2185	2185	2185	11
462	20240329	132000	2142175	2185	2185	2185	2185	0
463	20240329	131900	2142175	2185	2185	2185	2185	0
464	20240329	131800	2142175	2185	2185	2185	2185	12
465	20240329	131700	2115955	2185	2185	2185	2185	0
466	20240329	131600	2115955	2185	2185	2185	2185	0
467	20240329	131500	2115955	2185	2180	2185	2180	11
468	20240329	131400	2091925	2185	2185	2185	2185	0
469	20240329	131300	2091925	2185	2185	2185	2185	0
470	20240329	131200	2091925	2185	2185	2185	2185	11
471	20240329	131100	2067890	2185	2185	2185	2185	0
472	20240329	131000	2067890	2185	2185	2185	2185	0
473	20240329	130900	2067890	2185	2185	2185	2185	12
474	20240329	130800	2041670	2185	2185	2185	2185	0
475	20240329	130700	2041670	2185	2185	2185	2185	0
476	20240329	130600	2041670	2185	2185	2185	2185	11
477	20240329	130500	2017635	2185	2185	2185	2185	0
478	20240329	130400	2017635	2185	2185	2185	2185	0
479	20240329	130300	2017635	2185	2180	2185	2180	11
480	20240329	130200	1993605	2185	2185	2185	2185	0
481	20240329	130100	1993605	2185	2185	2185	2185	0
482	20240329	130000	1993605	2185	2185	2185	2185	11
483	20240329	125900	1969570	2185	2185	2185	2185	0
484	20240329	125800	1969570	2185	2185	2185	2185	12
485	20240329	125700	1943350	2185	2185	2185	2185	0
486	20240329	125600	1943350	2185	2185	2185	2185	0
487	20240329	125500	1943350	2185	2180	2185	2180	11
488	20240329	125400	1919320	2185	2185	2185	2185	0
489	20240329	125300	1919320	2185	2185	2185	2185	0
490	20240329	125200	1919320	2185	2185	2185	2185	12
491	20240329	125100	1893100	2185	2185	2185	2185	0
492	20240329	125000	1893100	2185	2185	2185	2185	0
493	20240329	124900	1893100	2185	2180	2185	2180	11
494	20240329	124800	1869075	2185	2185	2185	2185	375
495	20240329	124700	1049700	2185	2185	2185	2185	0
496	20240329	124600	1049700	2185	2185	2185	2185	0
497	20240329	124500	1049700	2185	2185	2185	2185	0
498	20240329	124400	1049700	2185	2185	2185	2185	0
499	20240329	124300	1049700	2185	2185	2185	2185	0
500	20240329	124200	1049700	2185	2185	2185	2185	0
501	20240329	124100	1049700	2185	2185	2185	2185	0
502	20240329	124000	1049700	2185	2185	2185	2185	0
503	20240329	123900	1049700	2185	2185	2185	2185	0
504	20240329	123800	1049700	2185	2185	2185	2185	0
505	20240329	123700	1049700	2185	2185	2185	2185	0
506	20240329	123600	1049700	2185	2185	2185	2185	0
507	20240329	123500	1049700	2185	2185	2185	2185	0
508	20240329	123400	1049700	2185	2185	2185	2185	0
509	20240329	123300	1049700	2185	2185	2185	2185	0
510	20240329	123200	1049700	2185	2185	2185	2185	0
511	20240329	123100	1049700	2185	2185	2185	2185	0
512	20240329	123000	1049700	2185	2185	2185	2185	0
513	20240329	122900	1049700	2185	2185	2185	2185	0
514	20240329	122800	1049700	2185	2185	2185	2185	0
515	20240329	122700	1049700	2185	2185	2185	2185	0
516	20240329	122600	1049700	2185	2185	2185	2185	0
517	20240329	122500	1049700	2185	2185	2185	2185	0
518	20240329	122400	1049700	2185	2185	2185	2185	0
519	20240329	122300	1049700	2185	2185	2185	2185	0
520	20240329	122200	1049700	2185	2185	2185	2185	0
521	20240329	122100	1049700	2185	2185	2185	2185	0
522	20240329	122000	1049700	2185	2185	2185	2185	0
523	20240329	121900	1049700	2185	2185	2185	2185	0
524	20240329	121800	1049700	2185	2185	2185	2185	0
525	20240329	121700	1049700	2185	2185	2185	2185	0
526	20240329	121600	1049700	2185	2185	2185	2185	0
527	20240329	121500	1049700	2185	2185	2185	2185	0
528	20240329	121400	1049700	2185	2185	2185	2185	0
529	20240329	121300	1049700	2185	2185	2185	2185	0
530	20240329	121200	1049700	2185	2185	2185	2185	0
531	20240329	121100	1049700	2185	2185	2185	2185	0
532	20240329	121000	1049700	2185	2185	2185	2185	0
533	20240329	120900	1049700	2185	2185	2185	2185	0
534	20240329	120800	1049700	2185	2185	2185	2185	0
535	20240329	120700	1049700	2185	2185	2185	2185	0
536	20240329	120600	1049700	2185	2185	2185	2185	0
537	20240329	120500	1049700	2185	2185	2185	2185	0
538	20240329	120400	1049700	2185	2185	2185	2185	0
539	20240329	120300	1049700	2185	2185	2185	2185	0
540	20240329	120200	1049700	2185	2185	2185	2185	0
541	20240329	120100	1049700	2185	2185	2185	2185	0
542	20240329	120000	1049700	2185	2185	2185	2185	0
543	20240329	115900	1049700	2185	2185	2185	2185	0
544	20240329	115800	1049700	2185	2185	2185	2185	0
545	20240329	115700	1049700	2185	2185	2185	2185	0
546	20240329	115600	1049700	2185	2185	2185	2185	0
547	20240329	115500	1049700	2185	2185	2185	2185	0
548	20240329	115400	1049700	2185	2185	2185	2185	0
549	20240329	115300	1049700	2185	2185	2185	2185	0
550	20240329	115200	1049700	2185	2185	2185	2185	0
551	20240329	115100	1049700	2185	2185	2185	2185	0
552	20240329	115000	1049700	2185	2185	2185	2185	0
553	20240329	114900	1049700	2185	2185	2185	2185	0
554	20240329	114800	1049700	2185	2185	2185	2185	0
555	20240329	114700	1049700	2185	2185	2185	2185	0
556	20240329	114600	1049700	2185	2185	2185	2185	0
557	20240329	114500	1049700	2185	2185	2185	2185	0
558	20240329	114400	1049700	2185	2185	2185	2185	0
559	20240329	114300	1049700	2185	2185	2185	2185	0
560	20240329	114200	1049700	2185	2185	2185	2185	0
561	20240329	114100	1049700	2185	2185	2185	2185	0
562	20240329	114000	1049700	2185	2185	2185	2185	0
563	20240329	113900	1049700	2185	2185	2185	2185	0
564	20240329	113800	1049700	2185	2185	2185	2185	0
565	20240329	113700	1049700	2185	2185	2185	2185	0
566	20240329	113600	1049700	2185	2185	2185	2185	0
567	20240329	113500	1049700	2185	2185	2185	2185	0
568	20240329	113400	1049700	2185	2185	2185	2185	0
569	20240329	113300	1049700	2185	2185	2185	2185	0
570	20240329	113200	1049700	2185	2185	2185	2185	0
571	20240329	113100	1049700	2185	2185	2185	2185	0
572	20240329	113000	1049700	2185	2185	2185	2185	0
573	20240329	112900	1049700	2185	2185	2185	2185	0
574	20240329	112800	1049700	2185	2185	2185	2185	0
575	20240329	112700	1049700	2185	2185	2185	2185	0
576	20240329	112600	1049700	2185	2185	2185	2185	0
577	20240329	112500	1049700	2185	2185	2185	2185	0
578	20240329	112400	1049700	2185	2185	2185	2185	0
579	20240329	112300	1049700	2185	2185	2185	2185	0
580	20240329	112200	1049700	2185	2185	2185	2185	0
581	20240329	112100	1049700	2185	2185	2185	2185	0
582	20240329	112000	1049700	2185	2185	2185	2185	0
583	20240329	111900	1049700	2185	2185	2185	2185	0
584	20240329	111800	1049700	2185	2185	2185	2185	0
585	20240329	111700	1049700	2185	2185	2185	2185	0
586	20240329	111600	1049700	2185	2185	2185	2185	0
587	20240329	111500	1049700	2185	2185	2185	2185	0
588	20240329	111400	1049700	2185	2185	2185	2185	2
589	20240329	111300	1045330	2185	2185	2185	2185	0
590	20240329	111200	1045330	2185	2185	2185	2185	0
591	20240329	111100	1045330	2185	2185	2185	2185	6
592	20240329	111000	1032220	2185	2185	2185	2185	1
593	20240329	110900	1030035	2185	2185	2185	2185	0
594	20240329	110800	1030035	2185	2185	2185	2185	0
595	20240329	110700	1030035	2185	2185	2185	2185	15
596	20240329	110600	997260	2185	2185	2185	2185	0
597	20240329	110500	997260	2185	2185	2185	2185	0
598	20240329	110400	997260	2185	2185	2185	2185	7
599	20240329	110300	981965	2185	2185	2185	2185	0
600	20240329	110200	981965	2185	2185	2185	2185	0
601	20240329	110100	981965	2185	2185	2185	2185	16
602	20240329	110000	947005	2185	2185	2185	2185	0
603	20240329	105900	947005	2185	2185	2185	2185	0
604	20240329	105800	947005	2185	2185	2185	2185	7
605	20240329	105700	931710	2185	2185	2185	2185	0
606	20240329	105600	931710	2185	2185	2185	2185	0
607	20240329	105500	931710	2185	2180	2185	2180	11
608	20240329	105400	907680	2185	2185	2185	2185	0
609	20240329	105300	907680	2185	2185	2185	2185	0
610	20240329	105200	907680	2185	2180	2185	2180	12
611	20240329	105100	881465	2185	2185	2185	2185	0
612	20240329	105000	881465	2185	2185	2185	2185	0
613	20240329	104900	881465	2185	2185	2185	2185	11
614	20240329	104800	857430	2185	2185	2185	2185	0
615	20240329	104700	857430	2185	2175	2185	2175	11
616	20240329	104600	833405	2185	2185	2185	2185	0
617	20240329	104500	833405	2185	2185	2185	2185	0
618	20240329	104400	833405	2185	2180	2185	2180	12
619	20240329	104300	807195	2185	2185	2185	2185	0
620	20240329	104200	807195	2185	2185	2185	2185	0
621	20240329	104100	807195	2185	2185	2185	2185	12
622	20240329	104000	780975	2185	2185	2185	2185	0
623	20240329	103900	780975	2185	2185	2185	2185	0
624	20240329	103800	780975	2185	2185	2185	2185	11
625	20240329	103700	756940	2185	2185	2185	2185	0
626	20240329	103600	756940	2185	2185	2185	2185	0
627	20240329	103500	756940	2185	2185	2185	2185	12
628	20240329	103400	730720	2185	2185	2185	2185	11
629	20240329	103300	706685	2165	2165	2165	2165	0
630	20240329	103200	706685	2165	2165	2165	2165	0
631	20240329	103100	706685	2165	2165	2165	2165	0
632	20240329	103000	706685	2165	2165	2165	2165	0
633	20240329	102900	706685	2165	2165	2165	2165	11
634	20240329	102800	682870	2175	2175	2175	2175	0
635	20240329	102700	682870	2175	2175	2175	2175	0
636	20240329	102600	682870	2175	2175	2175	2175	0
637	20240329	102500	682870	2175	2175	2175	2175	0
638	20240329	102400	682870	2175	2175	2175	2175	0
639	20240329	102300	682870	2175	2175	2175	2175	0
640	20240329	102200	682870	2175	2175	2175	2175	0
641	20240329	102100	682870	2175	2175	2175	2175	0
642	20240329	102000	682870	2175	2175	2175	2175	0
643	20240329	101900	682870	2175	2175	2175	2175	0
644	20240329	101800	682870	2175	2175	2175	2175	0
645	20240329	101700	682870	2175	2175	2175	2175	0
646	20240329	101600	682870	2175	2175	2175	2175	0
647	20240329	101500	682870	2175	2175	2175	2175	0
648	20240329	101400	682870	2175	2175	2175	2175	0
649	20240329	101300	682870	2175	2175	2175	2175	0
650	20240329	101200	682870	2175	2175	2175	2175	0
651	20240329	101100	682870	2175	2175	2175	2175	0
652	20240329	101000	682870	2175	2175	2175	2175	0
653	20240329	100900	682870	2175	2175	2175	2175	0
654	20240329	100800	682870	2175	2175	2175	2175	0
655	20240329	100700	682870	2175	2175	2175	2175	0
656	20240329	100600	682870	2175	2175	2175	2175	0
657	20240329	100500	682870	2175	2175	2175	2175	0
658	20240329	100400	682870	2175	2175	2175	2175	0
659	20240329	100300	682870	2175	2175	2175	2175	0
660	20240329	100200	682870	2175	2175	2175	2175	0
661	20240329	100100	682870	2175	2175	2175	2175	0
662	20240329	100000	682870	2175	2175	2175	2175	1
663	20240329	095900	680695	2175	2175	2175	2175	1
664	20240329	095800	678520	2185	2185	2185	2185	0
665	20240329	095700	678520	2185	2185	2185	2185	0
666	20240329	095600	678520	2185	2185	2185	2185	0
667	20240329	095500	678520	2185	2185	2185	2185	0
668	20240329	095400	678520	2185	2185	2185	2185	0
669	20240329	095300	678520	2185	2185	2185	2185	0
670	20240329	095200	678520	2185	2185	2185	2185	0
671	20240329	095100	678520	2185	2185	2185	2185	0
672	20240329	095000	678520	2185	2185	2185	2185	0
673	20240329	094900	678520	2185	2185	2185	2185	0
674	20240329	094800	678520	2185	2185	2185	2185	0
675	20240329	094700	678520	2185	2185	2185	2185	0
676	20240329	094600	678520	2185	2185	2185	2185	0
677	20240329	094500	678520	2185	2185	2185	2185	0
678	20240329	094400	678520	2185	2185	2185	2185	0
679	20240329	094300	678520	2185	2185	2185	2185	0
680	20240329	094200	678520	2185	2185	2185	2185	0
681	20240329	094100	678520	2185	2185	2185	2185	0
682	20240329	094000	678520	2185	2185	2185	2185	0
683	20240329	093900	678520	2185	2185	2185	2185	0
684	20240329	093800	678520	2185	2185	2185	2185	0
685	20240329	093700	678520	2185	2185	2185	2185	0
686	20240329	093600	678520	2185	2185	2185	2185	0
687	20240329	093500	678520	2185	2185	2185	2185	0
688	20240329	093400	678520	2185	2185	2185	2185	0
689	20240329	093300	678520	2185	2185	2185	2185	0
690	20240329	093200	678520	2185	2185	2185	2185	0
691	20240329	093100	678520	2185	2185	2185	2185	2
692	20240329	093000	674150	2190	2190	2190	2190	0
693	20240329	092900	674150	2190	2190	2190	2190	0
694	20240329	092800	674150	2190	2190	2190	2190	0
695	20240329	092700	674150	2190	2190	2190	2190	0
696	20240329	092600	674150	2190	2190	2190	2190	0
697	20240329	092500	674150	2190	2190	2190	2190	0
698	20240329	092400	674150	2190	2190	2190	2190	0
699	20240329	092300	674150	2190	2190	2190	2190	0
700	20240329	092200	674150	2190	2190	2190	2190	0
701	20240329	092100	674150	2190	2190	2190	2190	0
702	20240329	092000	674150	2190	2190	2190	2190	0
703	20240329	091900	674150	2190	2190	2190	2190	0
704	20240329	091800	674150	2190	2190	2190	2190	0
705	20240329	091700	674150	2190	2190	2190	2190	0
706	20240329	091600	674150	2190	2190	2190	2190	0
707	20240329	091500	674150	2190	2190	2190	2190	0
708	20240329	091400	674150	2190	2190	2190	2190	0
709	20240329	091300	674150	2190	2190	2190	2190	0
710	20240329	091200	674150	2190	2190	2190	2190	0
711	20240329	091100	674150	2190	2190	2190	2190	0
712	20240329	091000	674150	2190	2190	2190	2190	0
713	20240329	090900	674150	2190	2190	2190	2190	0
714	20240329	090800	674150	2190	2190	2190	2190	0
715	20240329	090700	674150	2190	2190	2190	2190	0
716	20240329	090600	674150	2190	2190	2190	2190	0
717	20240329	090500	674150	2190	2190	2190	2190	0
718	20240329	090400	674150	2190	2190	2190	2190	0
719	20240329	090300	674150	2190	2190	2190	2190	0
720	20240329	090200	674150	2190	2190	2190	2190	1
721	20240329	090100	671960	2140	2140	2140	2140	0
722	20240329	090000	671960	2140	2140	2140	2140	314