KissMeData/035890/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	190900	301129076	1339	1339	1339	1339	2095
3	20240329	190800	301129076	1339	1339	1339	1339	0
4	20240329	190700	301129076	1339	1339	1339	1339	0
5	20240329	190600	301129076	1339	1339	1339	1339	0
6	20240329	190500	301129076	1339	1339	1339	1339	0
7	20240329	190400	301129076	1339	1339	1339	1339	0
8	20240329	190300	301129076	1339	1339	1339	1339	0
9	20240329	190200	301129076	1339	1339	1339	1339	0
10	20240329	190100	301129076	1339	1339	1339	1339	0
11	20240329	190000	301129076	1339	1339	1339	1339	0
12	20240329	185900	301129076	1339	1339	1339	1339	0
13	20240329	185800	301129076	1339	1339	1339	1339	0
14	20240329	185700	301129076	1339	1339	1339	1339	0
15	20240329	185600	301129076	1339	1339	1339	1339	0
16	20240329	185500	301129076	1339	1339	1339	1339	0
17	20240329	185400	301129076	1339	1339	1339	1339	0
18	20240329	185300	301129076	1339	1339	1339	1339	0
19	20240329	185200	301129076	1339	1339	1339	1339	0
20	20240329	185100	301129076	1339	1339	1339	1339	0
21	20240329	185000	301129076	1339	1339	1339	1339	0
22	20240329	184900	301129076	1339	1339	1339	1339	0
23	20240329	184800	301129076	1339	1339	1339	1339	0
24	20240329	184700	301129076	1339	1339	1339	1339	0
25	20240329	184600	301129076	1339	1339	1339	1339	0
26	20240329	184500	301129076	1339	1339	1339	1339	0
27	20240329	184400	301129076	1339	1339	1339	1339	0
28	20240329	184300	301129076	1339	1339	1339	1339	0
29	20240329	184200	301129076	1339	1339	1339	1339	0
30	20240329	184100	301129076	1339	1339	1339	1339	0
31	20240329	184000	301129076	1339	1339	1339	1339	0
32	20240329	183900	301129076	1339	1339	1339	1339	2095
33	20240329	183800	301129076	1339	1339	1339	1339	0
34	20240329	183700	301129076	1339	1339	1339	1339	0
35	20240329	183600	301129076	1339	1339	1339	1339	0
36	20240329	183500	301129076	1339	1339	1339	1339	0
37	20240329	183400	301129076	1339	1339	1339	1339	0
38	20240329	183300	301129076	1339	1339	1339	1339	0
39	20240329	183200	301129076	1339	1339	1339	1339	0
40	20240329	183100	301129076	1339	1339	1339	1339	0
41	20240329	183000	301129076	1339	1339	1339	1339	0
42	20240329	182900	301129076	1339	1339	1339	1339	0
43	20240329	182800	301129076	1339	1339	1339	1339	0
44	20240329	182700	301129076	1339	1339	1339	1339	0
45	20240329	182600	301129076	1339	1339	1339	1339	0
46	20240329	182500	301129076	1339	1339	1339	1339	0
47	20240329	182400	301129076	1339	1339	1339	1339	0
48	20240329	182300	301129076	1339	1339	1339	1339	0
49	20240329	182200	301129076	1339	1339	1339	1339	0
50	20240329	182100	301129076	1339	1339	1339	1339	0
51	20240329	182000	301129076	1339	1339	1339	1339	0
52	20240329	181900	301129076	1339	1339	1339	1339	0
53	20240329	181800	301129076	1339	1339	1339	1339	0
54	20240329	181700	301129076	1339	1339	1339	1339	0
55	20240329	181600	301129076	1339	1339	1339	1339	0
56	20240329	181500	301129076	1339	1339	1339	1339	0
57	20240329	181400	301129076	1339	1339	1339	1339	0
58	20240329	181300	301129076	1339	1339	1339	1339	0
59	20240329	181200	301129076	1339	1339	1339	1339	0
60	20240329	181100	301129076	1339	1339	1339	1339	0
61	20240329	181000	301129076	1339	1339	1339	1339	0
62	20240329	180900	301129076	1339	1339	1339	1339	2095
63	20240329	180800	301129076	1339	1339	1339	1339	0
64	20240329	180700	301129076	1339	1339	1339	1339	0
65	20240329	180600	301129076	1339	1339	1339	1339	0
66	20240329	180500	301129076	1339	1339	1339	1339	0
67	20240329	180400	301129076	1339	1339	1339	1339	0
68	20240329	180300	301129076	1339	1339	1339	1339	0
69	20240329	180200	301129076	1339	1339	1339	1339	0
70	20240329	180100	301129076	1339	1339	1339	1339	0
71	20240329	180000	301129076	1339	1339	1339	1339	0
72	20240329	175900	301129076	1339	1339	1339	1339	0
73	20240329	175800	301129076	1339	1339	1339	1339	0
74	20240329	175700	301129076	1339	1339	1339	1339	0
75	20240329	175600	301129076	1339	1339	1339	1339	0
76	20240329	175500	301129076	1339	1339	1339	1339	0
77	20240329	175400	301129076	1339	1339	1339	1339	0
78	20240329	175300	301129076	1339	1339	1339	1339	0
79	20240329	175200	301129076	1339	1339	1339	1339	0
80	20240329	175100	301129076	1339	1339	1339	1339	0
81	20240329	175000	301129076	1339	1339	1339	1339	0
82	20240329	174900	301129076	1339	1339	1339	1339	0
83	20240329	174800	301129076	1339	1339	1339	1339	0
84	20240329	174700	301129076	1339	1339	1339	1339	0
85	20240329	174600	301129076	1339	1339	1339	1339	0
86	20240329	174500	301129076	1339	1339	1339	1339	0
87	20240329	174400	301129076	1339	1339	1339	1339	0
88	20240329	174300	301129076	1339	1339	1339	1339	0
89	20240329	174200	301129076	1339	1339	1339	1339	0
90	20240329	174100	301129076	1339	1339	1339	1339	0
91	20240329	174000	301129076	1339	1339	1339	1339	0
92	20240329	173900	301129076	1339	1339	1339	1339	2095
93	20240329	173800	301129076	1339	1339	1339	1339	0
94	20240329	173700	301129076	1339	1339	1339	1339	0
95	20240329	173600	301129076	1339	1339	1339	1339	0
96	20240329	173500	301129076	1339	1339	1339	1339	0
97	20240329	173400	301129076	1339	1339	1339	1339	0
98	20240329	173300	301129076	1339	1339	1339	1339	0
99	20240329	173200	301129076	1339	1339	1339	1339	0
100	20240329	173100	301129076	1339	1339	1339	1339	0
101	20240329	173000	301129076	1339	1339	1339	1339	0
102	20240329	172900	301129076	1339	1339	1339	1339	0
103	20240329	172800	301129076	1339	1339	1339	1339	0
104	20240329	172700	301129076	1339	1339	1339	1339	0
105	20240329	172600	301129076	1339	1339	1339	1339	0
106	20240329	172500	301129076	1339	1339	1339	1339	0
107	20240329	172400	301129076	1339	1339	1339	1339	0
108	20240329	172300	301129076	1339	1339	1339	1339	0
109	20240329	172200	301129076	1339	1339	1339	1339	0
110	20240329	172100	301129076	1339	1339	1339	1339	0
111	20240329	172000	301129076	1339	1339	1339	1339	0
112	20240329	171900	301129076	1339	1339	1339	1339	0
113	20240329	171800	301129076	1339	1339	1339	1339	0
114	20240329	171700	301129076	1339	1339	1339	1339	0
115	20240329	171600	301129076	1339	1339	1339	1339	0
116	20240329	171500	301129076	1339	1339	1339	1339	0
117	20240329	171400	301129076	1339	1339	1339	1339	0
118	20240329	171300	301129076	1339	1339	1339	1339	0
119	20240329	171200	301129076	1339	1339	1339	1339	0
120	20240329	171100	301129076	1339	1339	1339	1339	0
121	20240329	171000	301129076	1339	1339	1339	1339	0
122	20240329	170900	301129076	1339	1339	1339	1339	2095
123	20240329	170800	301129076	1339	1339	1339	1339	0
124	20240329	170700	301129076	1339	1339	1339	1339	0
125	20240329	170600	301129076	1339	1339	1339	1339	0
126	20240329	170500	301129076	1339	1339	1339	1339	0
127	20240329	170400	301129076	1339	1339	1339	1339	0
128	20240329	170300	301129076	1339	1339	1339	1339	0
129	20240329	170200	301129076	1339	1339	1339	1339	0
130	20240329	170100	301129076	1339	1339	1339	1339	0
131	20240329	170000	301129076	1339	1339	1339	1339	0
132	20240329	165900	301129076	1339	1339	1339	1339	0
133	20240329	165800	301129076	1339	1339	1339	1339	0
134	20240329	165700	301129076	1339	1339	1339	1339	0
135	20240329	165600	301129076	1339	1339	1339	1339	0
136	20240329	165500	301129076	1339	1339	1339	1339	0
137	20240329	165400	301129076	1339	1339	1339	1339	0
138	20240329	165300	301129076	1339	1339	1339	1339	0
139	20240329	165200	301129076	1339	1339	1339	1339	0
140	20240329	165100	301129076	1339	1339	1339	1339	0
141	20240329	165000	301129076	1339	1339	1339	1339	0
142	20240329	164900	301129076	1339	1339	1339	1339	0
143	20240329	164800	301129076	1339	1339	1339	1339	0
144	20240329	164700	301129076	1339	1339	1339	1339	0
145	20240329	164600	301129076	1339	1339	1339	1339	0
146	20240329	164500	301129076	1339	1339	1339	1339	0
147	20240329	164400	301129076	1339	1339	1339	1339	0
148	20240329	164300	301129076	1339	1339	1339	1339	0
149	20240329	164200	301129076	1339	1339	1339	1339	0
150	20240329	164100	301129076	1339	1339	1339	1339	0
151	20240329	164000	301129076	1339	1339	1339	1339	0
152	20240329	163900	301129076	1339	1339	1339	1339	2095
153	20240329	163800	301129076	1339	1339	1339	1339	0
154	20240329	163700	301129076	1339	1339	1339	1339	0
155	20240329	163600	301129076	1339	1339	1339	1339	0
156	20240329	163500	301129076	1339	1339	1339	1339	0
157	20240329	163400	301129076	1339	1339	1339	1339	0
158	20240329	163300	301129076	1339	1339	1339	1339	0
159	20240329	163200	301129076	1339	1339	1339	1339	0
160	20240329	163100	301129076	1339	1339	1339	1339	0
161	20240329	163000	301129076	1339	1339	1339	1339	0
162	20240329	162900	301129076	1339	1339	1339	1339	0
163	20240329	162800	301129076	1339	1339	1339	1339	0
164	20240329	162700	301129076	1339	1339	1339	1339	0
165	20240329	162600	301129076	1339	1339	1339	1339	0
166	20240329	162500	301129076	1339	1339	1339	1339	0
167	20240329	162400	301129076	1339	1339	1339	1339	0
168	20240329	162300	301129076	1339	1339	1339	1339	0
169	20240329	162200	301129076	1339	1339	1339	1339	0
170	20240329	162100	301129076	1339	1339	1339	1339	0
171	20240329	162000	301129076	1339	1339	1339	1339	0
172	20240329	161900	301129076	1339	1339	1339	1339	0
173	20240329	161800	301129076	1339	1339	1339	1339	0
174	20240329	161700	301129076	1339	1339	1339	1339	0
175	20240329	161600	301129076	1339	1339	1339	1339	0
176	20240329	161500	301129076	1339	1339	1339	1339	0
177	20240329	161400	301129076	1339	1339	1339	1339	0
178	20240329	161300	301129076	1339	1339	1339	1339	0
179	20240329	161200	301129076	1339	1339	1339	1339	0
180	20240329	161100	301129076	1339	1339	1339	1339	0
181	20240329	161000	301129076	1339	1339	1339	1339	0
182	20240329	160900	301129076	1339	1339	1339	1339	2095
183	20240329	160800	301129076	1339	1339	1339	1339	0
184	20240329	160700	301129076	1339	1339	1339	1339	0
185	20240329	160600	301129076	1339	1339	1339	1339	0
186	20240329	160500	301129076	1339	1339	1339	1339	0
187	20240329	160400	301129076	1339	1339	1339	1339	0
188	20240329	160300	301129076	1339	1339	1339	1339	0
189	20240329	160200	301129076	1339	1339	1339	1339	0
190	20240329	160100	301129076	1339	1339	1339	1339	0
191	20240329	160000	301129076	1339	1339	1339	1339	0
192	20240329	155900	301129076	1339	1339	1339	1339	0
193	20240329	155800	301129076	1339	1339	1339	1339	0
194	20240329	155700	301129076	1339	1339	1339	1339	0
195	20240329	155600	301129076	1339	1339	1339	1339	0
196	20240329	155500	301129076	1339	1339	1339	1339	0
197	20240329	155400	301129076	1339	1339	1339	1339	0
198	20240329	155300	301129076	1339	1339	1339	1339	0
199	20240329	155200	301129076	1339	1339	1339	1339	0
200	20240329	155100	301129076	1339	1339	1339	1339	0
201	20240329	155000	301129076	1339	1339	1339	1339	0
202	20240329	154900	301129076	1339	1339	1339	1339	0
203	20240329	154800	301129076	1339	1339	1339	1339	0
204	20240329	154700	301129076	1339	1339	1339	1339	0
205	20240329	154600	301129076	1339	1339	1339	1339	0
206	20240329	154500	301129076	1339	1339	1339	1339	0
207	20240329	154400	301129076	1339	1339	1339	1339	0
208	20240329	154300	301129076	1339	1339	1339	1339	0
209	20240329	154200	301129076	1339	1339	1339	1339	0
210	20240329	154100	301129076	1339	1339	1339	1339	0
211	20240329	154000	301129076	1339	1339	1339	1339	0
212	20240329	153900	301129076	1339	1339	1339	1339	2095
213	20240329	153800	301129076	1339	1339	1339	1339	0
214	20240329	153700	301129076	1339	1339	1339	1339	0
215	20240329	153600	301129076	1339	1339	1339	1339	0
216	20240329	153500	301129076	1339	1339	1339	1339	0
217	20240329	153400	301129076	1339	1339	1339	1339	0
218	20240329	153300	301129076	1339	1339	1339	1339	0
219	20240329	153200	301129076	1339	1339	1339	1339	0
220	20240329	153100	301129076	1339	1339	1339	1339	0
221	20240329	153000	301129076	1339	1339	1339	1339	2095
222	20240329	152900	298323871	1330	1330	1330	1330	0
223	20240329	152800	298323871	1330	1330	1330	1330	0
224	20240329	152700	298323871	1330	1330	1330	1330	0
225	20240329	152600	298323871	1330	1330	1330	1330	0
226	20240329	152500	298323871	1330	1330	1330	1330	0
227	20240329	152400	298323871	1330	1330	1330	1330	0
228	20240329	152300	298323871	1330	1330	1330	1330	0
229	20240329	152200	298323871	1330	1330	1330	1330	0
230	20240329	152100	298323871	1330	1330	1330	1330	0
231	20240329	152000	298323871	1330	1330	1330	1330	0
232	20240329	151900	298323871	1330	1328	1330	1328	559
233	20240329	151800	297580623	1330	1330	1330	1330	50
234	20240329	151700	297514123	1330	1330	1331	1329	3950
235	20240329	151600	292263724	1333	1333	1333	1333	1
236	20240329	151500	292262391	1330	1330	1330	1330	0
237	20240329	151400	292262391	1330	1332	1332	1330	15327
238	20240329	151300	271866159	1332	1335	1335	1332	5281
239	20240329	151200	264826447	1335	1335	1335	1335	1
240	20240329	151100	264825112	1335	1335	1335	1335	1
241	20240329	151000	264823777	1335	1334	1335	1334	2
242	20240329	150900	264821108	1334	1334	1334	1334	0
243	20240329	150800	264821108	1334	1334	1334	1334	0
244	20240329	150700	264821108	1334	1335	1335	1334	1253
245	20240329	150600	263148603	1335	1335	1335	1335	754
246	20240329	150500	262142013	1336	1336	1336	1336	0
247	20240329	150400	262142013	1336	1335	1336	1335	119
248	20240329	150300	261983128	1335	1335	1335	1335	0
249	20240329	150200	261983128	1335	1335	1335	1335	37
250	20240329	150100	261933733	1335	1333	1335	1333	61
251	20240329	150000	261852398	1335	1335	1335	1335	0
252	20240329	145900	261852398	1335	1335	1335	1335	0
253	20240329	145800	261852398	1335	1335	1335	1332	12703
254	20240329	145700	244917752	1335	1336	1336	1334	8636
255	20240329	145600	233393572	1336	1336	1336	1336	4
256	20240329	145500	233388228	1336	1336	1336	1336	6
257	20240329	145400	233380212	1336	1336	1336	1336	8
258	20240329	145300	233369524	1336	1336	1336	1335	2381
259	20240329	145200	230190877	1336	1336	1336	1336	1
260	20240329	145100	230189541	1335	1335	1335	1335	29
261	20240329	145000	230150826	1335	1335	1335	1335	2
262	20240329	144900	230148156	1336	1337	1337	1336	279
263	20240329	144800	229775410	1337	1337	1337	1337	0
264	20240329	144700	229775410	1337	1338	1338	1337	184
265	20240329	144600	229529394	1340	1340	1340	1340	0
266	20240329	144500	229529394	1340	1340	1340	1340	0
267	20240329	144400	229529394	1340	1340	1340	1340	100
268	20240329	144300	229395394	1338	1338	1338	1338	0
269	20240329	144200	229395394	1338	1338	1338	1338	2
270	20240329	144100	229392718	1340	1340	1340	1340	3500
271	20240329	144000	224702718	1338	1338	1338	1338	1750
272	20240329	143900	222361218	1338	1338	1338	1338	1
273	20240329	143800	222359880	1340	1340	1340	1340	0
274	20240329	143700	222359880	1340	1340	1340	1340	0
275	20240329	143600	222359880	1340	1340	1340	1340	0
276	20240329	143500	222359880	1340	1340	1340	1340	0
277	20240329	143400	222359880	1340	1340	1340	1340	0
278	20240329	143300	222359880	1340	1340	1340	1340	2384
279	20240329	143200	219165320	1340	1340	1340	1340	651
280	20240329	143100	218292980	1341	1341	1341	1341	4145
281	20240329	143000	212734535	1340	1340	1340	1340	0
282	20240329	142900	212734535	1340	1341	1341	1340	1556
283	20240329	142800	210648939	1340	1340	1340	1340	0
284	20240329	142700	210648939	1340	1340	1340	1340	0
285	20240329	142600	210648939	1340	1340	1340	1340	1264
286	20240329	142500	208955179	1340	1340	1340	1340	0
287	20240329	142400	208955179	1340	1340	1340	1340	40
288	20240329	142300	208901579	1341	1341	1341	1341	0
289	20240329	142200	208901579	1341	1341	1341	1341	0
290	20240329	142100	208901579	1341	1341	1341	1341	0
291	20240329	142000	208901579	1341	1339	1341	1339	110
292	20240329	141900	208754269	1338	1338	1338	1338	1016
293	20240329	141800	207394861	1341	1341	1341	1341	0
294	20240329	141700	207394861	1341	1341	1341	1341	0
295	20240329	141600	207394861	1341	1341	1341	1341	0
296	20240329	141500	207394861	1341	1341	1341	1341	0
297	20240329	141400	207394861	1341	1341	1341	1341	1
298	20240329	141300	207393520	1338	1338	1338	1338	0
299	20240329	141200	207393520	1338	1338	1338	1338	179
300	20240329	141100	207154018	1338	1338	1338	1338	0
301	20240329	141000	207154018	1338	1340	1340	1338	1100
302	20240329	140900	205681866	1342	1342	1342	1342	0
303	20240329	140800	205681866	1342	1342	1342	1342	0
304	20240329	140700	205681866	1342	1342	1342	1342	0
305	20240329	140600	205681866	1342	1342	1342	1342	0
306	20240329	140500	205681866	1342	1342	1342	1342	100
307	20240329	140400	205547666	1341	1341	1341	1341	537
308	20240329	140300	204827549	1342	1342	1342	1342	19
309	20240329	140200	204802051	1342	1342	1342	1342	2
310	20240329	140100	204799367	1342	1342	1342	1342	1
311	20240329	140000	204798025	1340	1340	1340	1340	11
312	20240329	135900	204783285	1340	1340	1340	1340	9
313	20240329	135800	204771225	1340	1340	1340	1340	0
314	20240329	135700	204771225	1340	1340	1340	1340	0
315	20240329	135600	204771225	1340	1340	1340	1340	0
316	20240329	135500	204771225	1340	1340	1340	1340	0
317	20240329	135400	204771225	1340	1340	1340	1339	3005
318	20240329	135300	200744580	1340	1340	1340	1340	0
319	20240329	135200	200744580	1340	1340	1340	1340	0
320	20240329	135100	200744580	1340	1339	1340	1339	2
321	20240329	135000	200741901	1335	1335	1335	1335	0
322	20240329	134900	200741901	1335	1335	1335	1335	0
323	20240329	134800	200741901	1335	1335	1335	1335	0
324	20240329	134700	200741901	1335	1336	1336	1335	1257
325	20240329	134600	199063801	1340	1340	1340	1340	0
326	20240329	134500	199063801	1340	1340	1340	1340	0
327	20240329	134400	199063801	1340	1340	1340	1340	0
328	20240329	134300	199063801	1340	1337	1340	1337	3572
329	20240329	134200	194280675	1336	1336	1336	1336	0
330	20240329	134100	194280675	1336	1336	1336	1336	0
331	20240329	134000	194280675	1336	1336	1336	1336	173
332	20240329	133900	194049547	1335	1335	1335	1335	105
333	20240329	133800	193909372	1335	1334	1335	1334	276
334	20240329	133700	193541099	1335	1335	1335	1335	300
335	20240329	133600	193140599	1335	1335	1335	1335	0
336	20240329	133500	193140599	1335	1335	1335	1335	103
337	20240329	133400	193003094	1336	1336	1336	1336	0
338	20240329	133300	193003094	1336	1337	1337	1333	10014
339	20240329	133200	179648172	1337	1337	1337	1337	0
340	20240329	133100	179648172	1337	1337	1337	1337	0
341	20240329	133000	179648172	1337	1337	1337	1337	0
342	20240329	132900	179648172	1337	1337	1337	1336	293
343	20240329	132800	179256675	1340	1340	1340	1340	0
344	20240329	132700	179256675	1340	1340	1340	1340	0
345	20240329	132600	179256675	1340	1340	1340	1340	0
346	20240329	132500	179256675	1340	1340	1340	1340	0
347	20240329	132400	179256675	1340	1340	1340	1340	0
348	20240329	132300	179256675	1340	1340	1340	1340	0
349	20240329	132200	179256675	1340	1339	1340	1339	10
350	20240329	132100	179243280	1336	1336	1336	1336	0
351	20240329	132000	179243280	1336	1336	1336	1336	0
352	20240329	131900	179243280	1336	1336	1336	1336	0
353	20240329	131800	179243280	1336	1336	1336	1336	0
354	20240329	131700	179243280	1336	1336	1336	1336	307
355	20240329	131600	178833128	1335	1335	1335	1335	0
356	20240329	131500	178833128	1335	1335	1335	1335	0
357	20240329	131400	178833128	1335	1335	1335	1335	20
358	20240329	131300	178806428	1335	1335	1335	1335	0
359	20240329	131200	178806428	1335	1335	1335	1335	82
360	20240329	131100	178696958	1336	1335	1336	1335	192
361	20240329	131000	178440637	1335	1335	1335	1335	50
362	20240329	130900	178373887	1335	1335	1335	1335	0
363	20240329	130800	178373887	1335	1335	1335	1335	0
364	20240329	130700	178373887	1335	1335	1335	1335	2
365	20240329	130600	178371217	1336	1336	1336	1336	1
366	20240329	130500	178369881	1336	1336	1336	1336	1
367	20240329	130400	178368545	1336	1336	1336	1336	115
368	20240329	130300	178214905	1336	1336	1336	1336	0
369	20240329	130200	178214905	1336	1336	1336	1336	1
370	20240329	130100	178213569	1334	1334	1334	1334	307
371	20240329	130000	177804031	1335	1335	1335	1335	922
372	20240329	125900	176573161	1335	1335	1335	1335	1
373	20240329	125800	176571826	1336	1336	1336	1336	358
374	20240329	125700	176093538	1336	1336	1336	1336	536
375	20240329	125600	175377442	1340	1340	1340	1340	0
376	20240329	125500	175377442	1340	1340	1340	1340	0
377	20240329	125400	175377442	1340	1338	1340	1338	746
378	20240329	125300	174377804	1337	1335	1337	1335	94
379	20240329	125200	174252312	1335	1335	1335	1335	20
380	20240329	125100	174225612	1334	1334	1334	1334	0
381	20240329	125000	174225612	1334	1334	1334	1334	0
382	20240329	124900	174225612	1334	1342	1342	1334	9
383	20240329	124800	174213542	1334	1335	1346	1334	9228
384	20240329	124700	161859612	1333	1333	1333	1333	0
385	20240329	124600	161859612	1333	1334	1334	1333	250
386	20240329	124500	161526339	1333	1333	1333	1333	0
387	20240329	124400	161526339	1333	1333	1333	1333	0
388	20240329	124300	161526339	1333	1333	1333	1333	0
389	20240329	124200	161526339	1333	1334	1334	1333	87
390	20240329	124100	161410366	1334	1334	1334	1334	1
391	20240329	124000	161409032	1334	1334	1334	1334	1
392	20240329	123900	161407698	1333	1333	1333	1333	0
393	20240329	123800	161407698	1333	1333	1333	1333	0
394	20240329	123700	161407698	1333	1333	1333	1333	0
395	20240329	123600	161407698	1333	1335	1335	1333	104
396	20240329	123500	161269058	1333	1335	1335	1333	4700
397	20240329	123400	154999770	1336	1336	1336	1336	0
398	20240329	123300	154999770	1336	1336	1336	1336	0
399	20240329	123200	154999770	1336	1336	1336	1336	6
400	20240329	123100	154991754	1335	1335	1335	1335	518
401	20240329	123000	154300224	1334	1334	1334	1334	0
402	20240329	122900	154300224	1334	1334	1334	1334	0
403	20240329	122800	154300224	1334	1334	1334	1334	0
404	20240329	122700	154300224	1334	1334	1334	1334	0
405	20240329	122600	154300224	1334	1334	1334	1334	400
406	20240329	122500	153766624	1334	1334	1334	1334	511
407	20240329	122400	153084950	1334	1334	1334	1334	37
408	20240329	122300	153035592	1334	1334	1334	1334	50
409	20240329	122200	152968892	1335	1335	1335	1335	0
410	20240329	122100	152968892	1335	1335	1335	1335	492
411	20240329	122000	152312072	1335	1335	1335	1335	40
412	20240329	121900	152258672	1335	1335	1335	1335	65
413	20240329	121800	152171897	1335	1335	1335	1335	3
414	20240329	121700	152167892	1335	1335	1335	1335	0
415	20240329	121600	152167892	1335	1335	1335	1335	0
416	20240329	121500	152167892	1335	1335	1335	1335	0
417	20240329	121400	152167892	1335	1335	1335	1335	0
418	20240329	121300	152167892	1335	1335	1335	1335	0
419	20240329	121200	152167892	1335	1334	1335	1334	21
420	20240329	121100	152139858	1334	1334	1334	1334	2304
421	20240329	121000	149066322	1334	1334	1334	1334	0
422	20240329	120900	149066322	1334	1334	1334	1334	0
423	20240329	120800	149066322	1334	1334	1334	1334	0
424	20240329	120700	149066322	1334	1334	1334	1334	0
425	20240329	120600	149066322	1334	1334	1334	1334	0
426	20240329	120500	149066322	1334	1334	1334	1334	0
427	20240329	120400	149066322	1334	1334	1334	1334	30
428	20240329	120300	149026302	1334	1334	1334	1334	0
429	20240329	120200	149026302	1334	1334	1334	1334	0
430	20240329	120100	149026302	1334	1334	1334	1334	0
431	20240329	120000	149026302	1334	1334	1334	1334	0
432	20240329	115900	149026302	1334	1334	1334	1334	0
433	20240329	115800	149026302	1334	1335	1335	1334	2213
434	20240329	115700	146073898	1334	1334	1334	1334	0
435	20240329	115600	146073898	1334	1334	1334	1334	0
436	20240329	115500	146073898	1334	1334	1334	1334	0
437	20240329	115400	146073898	1334	1334	1334	1334	0
438	20240329	115300	146073898	1334	1334	1334	1334	0
439	20240329	115200	146073898	1334	1334	1334	1334	0
440	20240329	115100	146073898	1334	1334	1334	1334	0
441	20240329	115000	146073898	1334	1334	1334	1334	0
442	20240329	114900	146073898	1334	1334	1334	1334	0
443	20240329	114800	146073898	1334	1334	1334	1334	0
444	20240329	114700	146073898	1334	1334	1334	1334	0
445	20240329	114600	146073898	1334	1336	1336	1334	5262
446	20240329	114500	139050826	1336	1336	1336	1336	2469
447	20240329	114400	135752242	1337	1337	1337	1337	0
448	20240329	114300	135752242	1337	1337	1337	1337	0
449	20240329	114200	135752242	1337	1337	1337	1337	0
450	20240329	114100	135752242	1337	1337	1337	1337	0
451	20240329	114000	135752242	1337	1337	1337	1337	1
452	20240329	113900	135750905	1337	1337	1337	1337	2
453	20240329	113800	135748231	1336	1336	1336	1336	1
454	20240329	113700	135746895	1337	1337	1337	1337	11
455	20240329	113600	135732188	1337	1337	1337	1337	25
456	20240329	113500	135698763	1337	1337	1337	1337	1074
457	20240329	113400	134262825	1337	1337	1337	1337	2926
458	20240329	113300	130350763	1337	1337	1337	1337	0
459	20240329	113200	130350763	1337	1337	1337	1337	1
460	20240329	113100	130349426	1339	1339	1339	1339	0
461	20240329	113000	130349426	1339	1339	1339	1339	0
462	20240329	112900	130349426	1339	1339	1339	1339	414
463	20240329	112800	129795080	1339	1339	1339	1339	214
464	20240329	112700	129508534	1339	1339	1339	1339	0
465	20240329	112600	129508534	1339	1339	1339	1339	1862
466	20240329	112500	127015316	1337	1338	1338	1337	150
467	20240329	112400	126814763	1338	1338	1338	1338	0
468	20240329	112300	126814763	1338	1338	1338	1338	3165
469	20240329	112200	122579993	1338	1338	1338	1338	0
470	20240329	112100	122579993	1338	1338	1338	1338	8
471	20240329	112000	122569289	1338	1338	1338	1338	0
472	20240329	111900	122569289	1338	1338	1338	1338	0
473	20240329	111800	122569289	1338	1338	1338	1338	0
474	20240329	111700	122569289	1338	1343	1343	1338	3656
475	20240329	111600	117668006	1343	1343	1343	1343	2
476	20240329	111500	117665320	1345	1345	1345	1345	0
477	20240329	111400	117665320	1345	1345	1345	1345	0
478	20240329	111300	117665320	1345	1345	1345	1345	0
479	20240329	111200	117665320	1345	1345	1345	1345	0
480	20240329	111100	117665320	1345	1345	1345	1345	2096
481	20240329	111000	114846200	1342	1340	1342	1340	595
482	20240329	110900	114048720	1340	1340	1340	1340	0
483	20240329	110800	114048720	1340	1340	1340	1340	0
484	20240329	110700	114048720	1340	1340	1340	1340	17
485	20240329	110600	114025940	1338	1338	1338	1338	110
486	20240329	110500	113878760	1338	1339	1339	1338	300
487	20240329	110400	113477213	1339	1339	1339	1339	0
488	20240329	110300	113477213	1339	1339	1339	1339	0
489	20240329	110200	113477213	1339	1339	1339	1339	0
490	20240329	110100	113477213	1339	1339	1339	1339	200
491	20240329	110000	113209413	1338	1338	1338	1338	0
492	20240329	105900	113209413	1338	1338	1338	1338	0
493	20240329	105800	113209413	1338	1338	1338	1338	0
494	20240329	105700	113209413	1338	1338	1338	1338	100
495	20240329	105600	113075613	1338	1338	1338	1338	300
496	20240329	105500	112674213	1338	1339	1339	1338	600
497	20240329	105400	111871412	1340	1341	1341	1340	110
498	20240329	105300	111723912	1341	1341	1341	1341	0
499	20240329	105200	111723912	1341	1341	1341	1341	0
500	20240329	105100	111723912	1341	1341	1341	1341	0
501	20240329	105000	111723912	1341	1341	1341	1341	1
502	20240329	104900	111722571	1338	1338	1338	1338	201
503	20240329	104800	111453633	1339	1339	1339	1339	5
504	20240329	104700	111446938	1339	1339	1339	1339	50
505	20240329	104600	111379988	1339	1342	1342	1339	5844
506	20240329	104500	103552193	1343	1343	1343	1343	2062
507	20240329	104400	100782927	1343	1343	1343	1343	0
508	20240329	104300	100782927	1343	1343	1343	1343	0
509	20240329	104200	100782927	1343	1343	1343	1343	0
510	20240329	104100	100782927	1343	1344	1344	1343	211
511	20240329	104000	100499548	1344	1344	1344	1344	100
512	20240329	103900	100365148	1344	1344	1344	1344	0
513	20240329	103800	100365148	1344	1344	1344	1344	16
514	20240329	103700	100343644	1344	1344	1344	1344	0
515	20240329	103600	100343644	1344	1344	1344	1344	0
516	20240329	103500	100343644	1344	1344	1344	1344	0
517	20240329	103400	100343644	1344	1344	1344	1344	0
518	20240329	103300	100343644	1344	1344	1344	1344	0
519	20240329	103200	100343644	1344	1344	1344	1344	158
520	20240329	103100	100131292	1344	1344	1345	1344	23
521	20240329	103000	100100375	1346	1346	1346	1346	0
522	20240329	102900	100100375	1346	1346	1346	1346	0
523	20240329	102800	100100375	1346	1346	1346	1346	330
524	20240329	102700	99656195	1343	1343	1343	1343	0
525	20240329	102600	99656195	1343	1343	1343	1343	361
526	20240329	102500	99171372	1346	1346	1346	1346	0
527	20240329	102400	99171372	1346	1346	1346	1346	0
528	20240329	102300	99171372	1346	1344	1346	1343	710
529	20240329	102200	98217312	1346	1346	1346	1346	0
530	20240329	102100	98217312	1346	1346	1346	1346	14
531	20240329	102000	98198468	1344	1344	1344	1344	0
532	20240329	101900	98198468	1344	1344	1344	1344	0
533	20240329	101800	98198468	1344	1345	1345	1344	700
534	20240329	101700	97257123	1345	1345	1345	1345	11
535	20240329	101600	97242328	1345	1345	1345	1345	0
536	20240329	101500	97242328	1345	1345	1345	1345	162
537	20240329	101400	97024438	1348	1348	1348	1348	0
538	20240329	101300	97024438	1348	1343	1348	1343	499
539	20240329	101200	96353401	1343	1343	1343	1343	5000
540	20240329	101100	89638401	1344	1344	1344	1344	0
541	20240329	101000	89638401	1344	1345	1345	1344	36
542	20240329	100900	89590008	1350	1350	1350	1350	0
543	20240329	100800	89590008	1350	1346	1350	1346	5000
544	20240329	100700	82850531	1346	1346	1346	1346	1
545	20240329	100600	82849185	1346	1346	1346	1346	100
546	20240329	100500	82714585	1349	1346	1349	1346	6
547	20240329	100400	82706494	1350	1350	1350	1350	383
548	20240329	100300	82189444	1350	1342	1350	1342	4159
549	20240329	100200	76585842	1347	1347	1347	1347	0
550	20240329	100100	76585842	1347	1341	1347	1341	3728
551	20240329	100000	71576151	1341	1341	1341	1341	20
552	20240329	095900	71549331	1341	1341	1341	1341	3
553	20240329	095800	71545308	1341	1341	1341	1341	0
554	20240329	095700	71545308	1341	1338	1341	1338	71
555	20240329	095600	71450100	1341	1341	1341	1338	110
556	20240329	095500	71302805	1341	1341	1341	1341	109
557	20240329	095400	71156636	1341	1341	1341	1341	2
558	20240329	095300	71153954	1341	1341	1341	1341	75
559	20240329	095200	71053379	1341	1341	1341	1341	23
560	20240329	095100	71022536	1338	1341	1341	1338	8000
561	20240329	095000	60303382	1341	1341	1341	1341	5
562	20240329	094900	60296677	1341	1341	1341	1341	0
563	20240329	094800	60296677	1341	1341	1341	1341	0
564	20240329	094700	60296677	1341	1341	1341	1341	0
565	20240329	094600	60296677	1341	1341	1341	1341	11
566	20240329	094500	60281926	1340	1340	1340	1340	0
567	20240329	094400	60281926	1340	1342	1342	1340	1453
568	20240329	094300	58333373	1344	1344	1344	1344	6
569	20240329	094200	58325309	1344	1346	1346	1344	1100
570	20240329	094100	56846709	1345	1346	1346	1345	2554
571	20240329	094000	53410977	1347	1347	1347	1347	0
572	20240329	093900	53410977	1347	1347	1347	1347	0
573	20240329	093800	53410977	1347	1347	1347	1347	83
574	20240329	093700	53299176	1347	1347	1347	1347	0
575	20240329	093600	53299176	1347	1347	1347	1347	10
576	20240329	093500	53285706	1341	1341	1341	1341	0
577	20240329	093400	53285706	1341	1347	1347	1341	20
578	20240329	093300	53258826	1341	1340	1341	1340	4386
579	20240329	093200	47379695	1339	1339	1340	1339	2835
580	20240329	093100	43581102	1338	1338	1338	1338	515
581	20240329	093000	42892032	1338	1339	1339	1338	3817
582	20240329	092900	37783387	1339	1339	1340	1339	1319
583	20240329	092800	36016950	1339	1339	1339	1339	0
584	20240329	092700	36016950	1339	1339	1339	1339	0
585	20240329	092600	36016950	1339	1342	1342	1339	7600
586	20240329	092500	25827903	1342	1342	1342	1342	0
587	20240329	092400	25827903	1342	1344	1344	1342	1240
588	20240329	092300	24163577	1345	1346	1346	1345	351
589	20240329	092200	23691182	1348	1348	1348	1348	0
590	20240329	092100	23691182	1348	1348	1348	1348	1000
591	20240329	092000	22343182	1348	1348	1348	1348	100
592	20240329	091900	22208382	1348	1348	1348	1348	0
593	20240329	091800	22208382	1348	1348	1348	1348	0
594	20240329	091700	22208382	1348	1348	1348	1348	0
595	20240329	091600	22208382	1348	1348	1348	1348	0
596	20240329	091500	22208382	1348	1345	1348	1345	12
597	20240329	091400	22192209	1349	1349	1349	1349	0
598	20240329	091300	22192209	1349	1349	1349	1349	46
599	20240329	091200	22130155	1349	1341	1349	1341	961
600	20240329	091100	20841254	1340	1340	1340	1340	50
601	20240329	091000	20774254	1349	1342	1349	1340	1003
602	20240329	090900	19429224	1342	1344	1344	1342	420
603	20240329	090800	18865547	1347	1346	1347	1346	459
604	20240329	090700	18247282	1347	1348	1348	1347	412
605	20240329	090600	17692317	1342	1342	1342	1342	0
606	20240329	090500	17692317	1342	1342	1342	1342	226
607	20240329	090400	17389025	1351	1345	1359	1343	8173
608	20240329	090300	6350500	1345	1345	1345	1345	2
609	20240329	090200	6347810	1340	1341	1341	1340	3000
610	20240329	090100	2327795	1345	1345	1345	1345	257
611	20240329	090000	1982130	1340	1345	1345	1340	1474