KissMeData/223250/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	201900	453368850	2985	2985	2985	2985	2580
3	20240329	201800	453368850	2985	2985	2985	2985	0
4	20240329	201700	453368850	2985	2985	2985	2985	0
5	20240329	201600	453368850	2985	2985	2985	2985	0
6	20240329	201500	453368850	2985	2985	2985	2985	0
7	20240329	201400	453368850	2985	2985	2985	2985	0
8	20240329	201300	453368850	2985	2985	2985	2985	0
9	20240329	201200	453368850	2985	2985	2985	2985	0
10	20240329	201100	453368850	2985	2985	2985	2985	0
11	20240329	201000	453368850	2985	2985	2985	2985	0
12	20240329	200900	453368850	2985	2985	2985	2985	0
13	20240329	200800	453368850	2985	2985	2985	2985	0
14	20240329	200700	453368850	2985	2985	2985	2985	0
15	20240329	200600	453368850	2985	2985	2985	2985	0
16	20240329	200500	453368850	2985	2985	2985	2985	0
17	20240329	200400	453368850	2985	2985	2985	2985	0
18	20240329	200300	453368850	2985	2985	2985	2985	0
19	20240329	200200	453368850	2985	2985	2985	2985	0
20	20240329	200100	453368850	2985	2985	2985	2985	0
21	20240329	200000	453368850	2985	2985	2985	2985	0
22	20240329	195900	453368850	2985	2985	2985	2985	0
23	20240329	195800	453368850	2985	2985	2985	2985	0
24	20240329	195700	453368850	2985	2985	2985	2985	0
25	20240329	195600	453368850	2985	2985	2985	2985	0
26	20240329	195500	453368850	2985	2985	2985	2985	0
27	20240329	195400	453368850	2985	2985	2985	2985	0
28	20240329	195300	453368850	2985	2985	2985	2985	0
29	20240329	195200	453368850	2985	2985	2985	2985	0
30	20240329	195100	453368850	2985	2985	2985	2985	0
31	20240329	195000	453368850	2985	2985	2985	2985	0
32	20240329	194900	453368850	2985	2985	2985	2985	2580
33	20240329	194800	453368850	2985	2985	2985	2985	0
34	20240329	194700	453368850	2985	2985	2985	2985	0
35	20240329	194600	453368850	2985	2985	2985	2985	0
36	20240329	194500	453368850	2985	2985	2985	2985	0
37	20240329	194400	453368850	2985	2985	2985	2985	0
38	20240329	194300	453368850	2985	2985	2985	2985	0
39	20240329	194200	453368850	2985	2985	2985	2985	0
40	20240329	194100	453368850	2985	2985	2985	2985	0
41	20240329	194000	453368850	2985	2985	2985	2985	0
42	20240329	193900	453368850	2985	2985	2985	2985	0
43	20240329	193800	453368850	2985	2985	2985	2985	0
44	20240329	193700	453368850	2985	2985	2985	2985	0
45	20240329	193600	453368850	2985	2985	2985	2985	0
46	20240329	193500	453368850	2985	2985	2985	2985	0
47	20240329	193400	453368850	2985	2985	2985	2985	0
48	20240329	193300	453368850	2985	2985	2985	2985	0
49	20240329	193200	453368850	2985	2985	2985	2985	0
50	20240329	193100	453368850	2985	2985	2985	2985	0
51	20240329	193000	453368850	2985	2985	2985	2985	0
52	20240329	192900	453368850	2985	2985	2985	2985	0
53	20240329	192800	453368850	2985	2985	2985	2985	0
54	20240329	192700	453368850	2985	2985	2985	2985	0
55	20240329	192600	453368850	2985	2985	2985	2985	0
56	20240329	192500	453368850	2985	2985	2985	2985	0
57	20240329	192400	453368850	2985	2985	2985	2985	0
58	20240329	192300	453368850	2985	2985	2985	2985	0
59	20240329	192200	453368850	2985	2985	2985	2985	0
60	20240329	192100	453368850	2985	2985	2985	2985	0
61	20240329	192000	453368850	2985	2985	2985	2985	0
62	20240329	191900	453368850	2985	2985	2985	2985	2580
63	20240329	191800	453368850	2985	2985	2985	2985	0
64	20240329	191700	453368850	2985	2985	2985	2985	0
65	20240329	191600	453368850	2985	2985	2985	2985	0
66	20240329	191500	453368850	2985	2985	2985	2985	0
67	20240329	191400	453368850	2985	2985	2985	2985	0
68	20240329	191300	453368850	2985	2985	2985	2985	0
69	20240329	191200	453368850	2985	2985	2985	2985	0
70	20240329	191100	453368850	2985	2985	2985	2985	0
71	20240329	191000	453368850	2985	2985	2985	2985	0
72	20240329	190900	453368850	2985	2985	2985	2985	0
73	20240329	190800	453368850	2985	2985	2985	2985	0
74	20240329	190700	453368850	2985	2985	2985	2985	0
75	20240329	190600	453368850	2985	2985	2985	2985	0
76	20240329	190500	453368850	2985	2985	2985	2985	0
77	20240329	190400	453368850	2985	2985	2985	2985	0
78	20240329	190300	453368850	2985	2985	2985	2985	0
79	20240329	190200	453368850	2985	2985	2985	2985	0
80	20240329	190100	453368850	2985	2985	2985	2985	0
81	20240329	190000	453368850	2985	2985	2985	2985	0
82	20240329	185900	453368850	2985	2985	2985	2985	0
83	20240329	185800	453368850	2985	2985	2985	2985	0
84	20240329	185700	453368850	2985	2985	2985	2985	0
85	20240329	185600	453368850	2985	2985	2985	2985	0
86	20240329	185500	453368850	2985	2985	2985	2985	0
87	20240329	185400	453368850	2985	2985	2985	2985	0
88	20240329	185300	453368850	2985	2985	2985	2985	0
89	20240329	185200	453368850	2985	2985	2985	2985	0
90	20240329	185100	453368850	2985	2985	2985	2985	0
91	20240329	185000	453368850	2985	2985	2985	2985	0
92	20240329	184900	453368850	2985	2985	2985	2985	2580
93	20240329	184800	453368850	2985	2985	2985	2985	0
94	20240329	184700	453368850	2985	2985	2985	2985	0
95	20240329	184600	453368850	2985	2985	2985	2985	0
96	20240329	184500	453368850	2985	2985	2985	2985	0
97	20240329	184400	453368850	2985	2985	2985	2985	0
98	20240329	184300	453368850	2985	2985	2985	2985	0
99	20240329	184200	453368850	2985	2985	2985	2985	0
100	20240329	184100	453368850	2985	2985	2985	2985	0
101	20240329	184000	453368850	2985	2985	2985	2985	0
102	20240329	183900	453368850	2985	2985	2985	2985	0
103	20240329	183800	453368850	2985	2985	2985	2985	0
104	20240329	183700	453368850	2985	2985	2985	2985	0
105	20240329	183600	453368850	2985	2985	2985	2985	0
106	20240329	183500	453368850	2985	2985	2985	2985	0
107	20240329	183400	453368850	2985	2985	2985	2985	0
108	20240329	183300	453368850	2985	2985	2985	2985	0
109	20240329	183200	453368850	2985	2985	2985	2985	0
110	20240329	183100	453368850	2985	2985	2985	2985	0
111	20240329	183000	453368850	2985	2985	2985	2985	0
112	20240329	182900	453368850	2985	2985	2985	2985	0
113	20240329	182800	453368850	2985	2985	2985	2985	0
114	20240329	182700	453368850	2985	2985	2985	2985	0
115	20240329	182600	453368850	2985	2985	2985	2985	0
116	20240329	182500	453368850	2985	2985	2985	2985	0
117	20240329	182400	453368850	2985	2985	2985	2985	0
118	20240329	182300	453368850	2985	2985	2985	2985	0
119	20240329	182200	453368850	2985	2985	2985	2985	0
120	20240329	182100	453368850	2985	2985	2985	2985	0
121	20240329	182000	453368850	2985	2985	2985	2985	0
122	20240329	181900	453368850	2985	2985	2985	2985	2580
123	20240329	181800	453368850	2985	2985	2985	2985	0
124	20240329	181700	453368850	2985	2985	2985	2985	0
125	20240329	181600	453368850	2985	2985	2985	2985	0
126	20240329	181500	453368850	2985	2985	2985	2985	0
127	20240329	181400	453368850	2985	2985	2985	2985	0
128	20240329	181300	453368850	2985	2985	2985	2985	0
129	20240329	181200	453368850	2985	2985	2985	2985	0
130	20240329	181100	453368850	2985	2985	2985	2985	0
131	20240329	181000	453368850	2985	2985	2985	2985	0
132	20240329	180900	453368850	2985	2985	2985	2985	0
133	20240329	180800	453368850	2985	2985	2985	2985	0
134	20240329	180700	453368850	2985	2985	2985	2985	0
135	20240329	180600	453368850	2985	2985	2985	2985	0
136	20240329	180500	453368850	2985	2985	2985	2985	0
137	20240329	180400	453368850	2985	2985	2985	2985	0
138	20240329	180300	453368850	2985	2985	2985	2985	0
139	20240329	180200	453368850	2985	2985	2985	2985	0
140	20240329	180100	453368850	2985	2985	2985	2985	0
141	20240329	180000	453368850	2985	2985	2985	2985	0
142	20240329	175900	453368850	2985	2985	2985	2985	0
143	20240329	175800	453368850	2985	2985	2985	2985	0
144	20240329	175700	453368850	2985	2985	2985	2985	0
145	20240329	175600	453368850	2985	2985	2985	2985	0
146	20240329	175500	453368850	2985	2985	2985	2985	0
147	20240329	175400	453368850	2985	2985	2985	2985	0
148	20240329	175300	453368850	2985	2985	2985	2985	0
149	20240329	175200	453368850	2985	2985	2985	2985	0
150	20240329	175100	453368850	2985	2985	2985	2985	0
151	20240329	175000	453368850	2985	2985	2985	2985	0
152	20240329	174900	453368850	2985	2985	2985	2985	2580
153	20240329	174800	453368850	2985	2985	2985	2985	0
154	20240329	174700	453368850	2985	2985	2985	2985	0
155	20240329	174600	453368850	2985	2985	2985	2985	0
156	20240329	174500	453368850	2985	2985	2985	2985	0
157	20240329	174400	453368850	2985	2985	2985	2985	0
158	20240329	174300	453368850	2985	2985	2985	2985	0
159	20240329	174200	453368850	2985	2985	2985	2985	0
160	20240329	174100	453368850	2985	2985	2985	2985	0
161	20240329	174000	453368850	2985	2985	2985	2985	0
162	20240329	173900	453368850	2985	2985	2985	2985	0
163	20240329	173800	453368850	2985	2985	2985	2985	0
164	20240329	173700	453368850	2985	2985	2985	2985	0
165	20240329	173600	453368850	2985	2985	2985	2985	0
166	20240329	173500	453368850	2985	2985	2985	2985	0
167	20240329	173400	453368850	2985	2985	2985	2985	0
168	20240329	173300	453368850	2985	2985	2985	2985	0
169	20240329	173200	453368850	2985	2985	2985	2985	0
170	20240329	173100	453368850	2985	2985	2985	2985	0
171	20240329	173000	453368850	2985	2985	2985	2985	0
172	20240329	172900	453368850	2985	2985	2985	2985	0
173	20240329	172800	453368850	2985	2985	2985	2985	0
174	20240329	172700	453368850	2985	2985	2985	2985	0
175	20240329	172600	453368850	2985	2985	2985	2985	0
176	20240329	172500	453368850	2985	2985	2985	2985	0
177	20240329	172400	453368850	2985	2985	2985	2985	0
178	20240329	172300	453368850	2985	2985	2985	2985	0
179	20240329	172200	453368850	2985	2985	2985	2985	0
180	20240329	172100	453368850	2985	2985	2985	2985	0
181	20240329	172000	453368850	2985	2985	2985	2985	0
182	20240329	171900	453368850	2985	2985	2985	2985	2580
183	20240329	171800	453368850	2985	2985	2985	2985	0
184	20240329	171700	453368850	2985	2985	2985	2985	0
185	20240329	171600	453368850	2985	2985	2985	2985	0
186	20240329	171500	453368850	2985	2985	2985	2985	0
187	20240329	171400	453368850	2985	2985	2985	2985	0
188	20240329	171300	453368850	2985	2985	2985	2985	0
189	20240329	171200	453368850	2985	2985	2985	2985	0
190	20240329	171100	453368850	2985	2985	2985	2985	0
191	20240329	171000	453368850	2985	2985	2985	2985	0
192	20240329	170900	453368850	2985	2985	2985	2985	0
193	20240329	170800	453368850	2985	2985	2985	2985	0
194	20240329	170700	453368850	2985	2985	2985	2985	0
195	20240329	170600	453368850	2985	2985	2985	2985	0
196	20240329	170500	453368850	2985	2985	2985	2985	0
197	20240329	170400	453368850	2985	2985	2985	2985	0
198	20240329	170300	453368850	2985	2985	2985	2985	0
199	20240329	170200	453368850	2985	2985	2985	2985	0
200	20240329	170100	453368850	2985	2985	2985	2985	0
201	20240329	170000	453368850	2985	2985	2985	2985	0
202	20240329	165900	453368850	2985	2985	2985	2985	0
203	20240329	165800	453368850	2985	2985	2985	2985	0
204	20240329	165700	453368850	2985	2985	2985	2985	0
205	20240329	165600	453368850	2985	2985	2985	2985	0
206	20240329	165500	453368850	2985	2985	2985	2985	0
207	20240329	165400	453368850	2985	2985	2985	2985	0
208	20240329	165300	453368850	2985	2985	2985	2985	0
209	20240329	165200	453368850	2985	2985	2985	2985	0
210	20240329	165100	453368850	2985	2985	2985	2985	0
211	20240329	165000	453368850	2985	2985	2985	2985	0
212	20240329	164900	453368850	2985	2985	2985	2985	2580
213	20240329	164800	453368850	2985	2985	2985	2985	0
214	20240329	164700	453368850	2985	2985	2985	2985	0
215	20240329	164600	453368850	2985	2985	2985	2985	0
216	20240329	164500	453368850	2985	2985	2985	2985	0
217	20240329	164400	453368850	2985	2985	2985	2985	0
218	20240329	164300	453368850	2985	2985	2985	2985	0
219	20240329	164200	453368850	2985	2985	2985	2985	0
220	20240329	164100	453368850	2985	2985	2985	2985	0
221	20240329	164000	453368850	2985	2985	2985	2985	0
222	20240329	163900	453368850	2985	2985	2985	2985	0
223	20240329	163800	453368850	2985	2985	2985	2985	0
224	20240329	163700	453368850	2985	2985	2985	2985	0
225	20240329	163600	453368850	2985	2985	2985	2985	0
226	20240329	163500	453368850	2985	2985	2985	2985	0
227	20240329	163400	453368850	2985	2985	2985	2985	0
228	20240329	163300	453368850	2985	2985	2985	2985	0
229	20240329	163200	453368850	2985	2985	2985	2985	0
230	20240329	163100	453368850	2985	2985	2985	2985	0
231	20240329	163000	453368850	2985	2985	2985	2985	0
232	20240329	162900	453368850	2985	2985	2985	2985	0
233	20240329	162800	453368850	2985	2985	2985	2985	0
234	20240329	162700	453368850	2985	2985	2985	2985	0
235	20240329	162600	453368850	2985	2985	2985	2985	0
236	20240329	162500	453368850	2985	2985	2985	2985	0
237	20240329	162400	453368850	2985	2985	2985	2985	0
238	20240329	162300	453368850	2985	2985	2985	2985	0
239	20240329	162200	453368850	2985	2985	2985	2985	0
240	20240329	162100	453368850	2985	2985	2985	2985	0
241	20240329	162000	453368850	2985	2985	2985	2985	0
242	20240329	161900	453368850	2985	2985	2985	2985	2580
243	20240329	161800	453368850	2985	2985	2985	2985	0
244	20240329	161700	453368850	2985	2985	2985	2985	0
245	20240329	161600	453368850	2985	2985	2985	2985	0
246	20240329	161500	453368850	2985	2985	2985	2985	0
247	20240329	161400	453368850	2985	2985	2985	2985	0
248	20240329	161300	453368850	2985	2985	2985	2985	0
249	20240329	161200	453368850	2985	2985	2985	2985	0
250	20240329	161100	453368850	2985	2985	2985	2985	0
251	20240329	161000	453368850	2985	2985	2985	2985	0
252	20240329	160900	453368850	2985	2985	2985	2985	0
253	20240329	160800	453368850	2985	2985	2985	2985	0
254	20240329	160700	453368850	2985	2985	2985	2985	0
255	20240329	160600	453368850	2985	2985	2985	2985	0
256	20240329	160500	453368850	2985	2985	2985	2985	0
257	20240329	160400	453368850	2985	2985	2985	2985	0
258	20240329	160300	453368850	2985	2985	2985	2985	0
259	20240329	160200	453368850	2985	2985	2985	2985	0
260	20240329	160100	453368850	2985	2985	2985	2985	0
261	20240329	160000	453368850	2985	2985	2985	2985	0
262	20240329	155900	453368850	2985	2985	2985	2985	0
263	20240329	155800	453368850	2985	2985	2985	2985	0
264	20240329	155700	453368850	2985	2985	2985	2985	0
265	20240329	155600	453368850	2985	2985	2985	2985	0
266	20240329	155500	453368850	2985	2985	2985	2985	0
267	20240329	155400	453368850	2985	2985	2985	2985	0
268	20240329	155300	453368850	2985	2985	2985	2985	0
269	20240329	155200	453368850	2985	2985	2985	2985	0
270	20240329	155100	453368850	2985	2985	2985	2985	0
271	20240329	155000	453368850	2985	2985	2985	2985	0
272	20240329	154900	453368850	2985	2985	2985	2985	2580
273	20240329	154800	453368850	2985	2985	2985	2985	0
274	20240329	154700	453368850	2985	2985	2985	2985	0
275	20240329	154600	453368850	2985	2985	2985	2985	0
276	20240329	154500	453368850	2985	2985	2985	2985	0
277	20240329	154400	453368850	2985	2985	2985	2985	0
278	20240329	154300	453368850	2985	2985	2985	2985	0
279	20240329	154200	453368850	2985	2985	2985	2985	0
280	20240329	154100	453368850	2985	2985	2985	2985	0
281	20240329	154000	453368850	2985	2985	2985	2985	0
282	20240329	153900	453368850	2985	2985	2985	2985	0
283	20240329	153800	453368850	2985	2985	2985	2985	0
284	20240329	153700	453368850	2985	2985	2985	2985	0
285	20240329	153600	453368850	2985	2985	2985	2985	0
286	20240329	153500	453368850	2985	2985	2985	2985	0
287	20240329	153400	453368850	2985	2985	2985	2985	0
288	20240329	153300	453368850	2985	2985	2985	2985	0
289	20240329	153200	453368850	2985	2985	2985	2985	0
290	20240329	153100	453368850	2985	2985	2985	2985	0
291	20240329	153000	453368850	2985	2985	2985	2985	2580
292	20240329	152900	445667550	3010	3010	3010	3010	0
293	20240329	152800	445667550	3010	3010	3010	3010	0
294	20240329	152700	445667550	3010	3010	3010	3010	0
295	20240329	152600	445667550	3010	3010	3010	3010	0
296	20240329	152500	445667550	3010	3010	3010	3010	0
297	20240329	152400	445667550	3010	3010	3010	3010	0
298	20240329	152300	445667550	3010	3010	3010	3010	0
299	20240329	152200	445667550	3010	3010	3010	3010	0
300	20240329	152100	445667550	3010	3010	3010	3010	0
301	20240329	152000	445667550	3010	3010	3010	3010	0
302	20240329	151900	445667550	3010	3005	3010	3005	111
303	20240329	151800	445333970	3005	3005	3005	3005	7
304	20240329	151700	445312935	3010	3010	3010	3010	2
305	20240329	151600	445306915	3010	3010	3010	3010	0
306	20240329	151500	445306915	3010	3005	3010	3005	110
307	20240329	151400	444976315	3000	3000	3000	3000	0
308	20240329	151300	444976315	3000	3000	3000	3000	100
309	20240329	151200	444676315	3005	3005	3005	3005	0
310	20240329	151100	444676315	3005	3005	3005	3005	65
311	20240329	151000	444480990	3000	3000	3000	3000	22
312	20240329	150900	444414990	3010	3010	3010	3010	35
313	20240329	150800	444309640	3020	3020	3020	3020	0
314	20240329	150700	444309640	3020	3020	3020	3000	8
315	20240329	150600	444285520	3000	3000	3000	3000	2
316	20240329	150500	444279520	3020	3010	3020	3010	1003
317	20240329	150400	441257240	3010	3000	3020	2995	1111
318	20240329	150300	437917465	3000	3000	3000	3000	1
319	20240329	150200	437914465	3000	2990	3000	2990	290
320	20240329	150100	437045815	2990	2990	2990	2990	200
321	20240329	150000	436447815	2975	2975	2975	2975	74
322	20240329	145900	436227665	2990	2990	2990	2990	10
323	20240329	145800	436197765	2975	2990	2990	2975	125
324	20240329	145700	435825740	2975	2975	2975	2975	74
325	20240329	145600	435605590	2990	2990	2990	2990	10
326	20240329	145500	435575690	2985	2970	2985	2970	445
327	20240329	145400	434249090	2980	2960	2980	2960	304
328	20240329	145300	433344650	2975	2960	2975	2960	1642
329	20240329	145200	428474700	2960	2960	2960	2960	115
330	20240329	145100	428134300	2960	2960	2960	2960	74
331	20240329	145000	427915260	2960	2960	2960	2960	0
332	20240329	144900	427915260	2960	2960	2960	2960	115
333	20240329	144800	427574860	2960	2960	2960	2960	74
334	20240329	144700	427355820	2960	2960	2960	2960	0
335	20240329	144600	427355820	2960	2960	2960	2960	116
336	20240329	144500	427012460	2970	2955	2970	2955	664
337	20240329	144400	425041490	2955	2955	2955	2955	65
338	20240329	144300	424849415	2955	2955	2955	2955	116
339	20240329	144200	424506635	2960	2960	2960	2960	591
340	20240329	144100	422757275	2955	2955	2955	2955	0
341	20240329	144000	422757275	2955	2955	2955	2955	116
342	20240329	143900	422414495	2955	2955	2955	2955	74
343	20240329	143800	422195825	2970	2970	2970	2970	1
344	20240329	143700	422192855	2955	2955	2955	2955	126
345	20240329	143600	421820525	2955	2955	2955	2955	74
346	20240329	143500	421601855	2955	2955	2955	2955	0
347	20240329	143400	421601855	2955	2955	2955	2955	116
348	20240329	143300	421259075	2955	2955	2955	2955	74
349	20240329	143200	421040405	2950	2950	2950	2950	0
350	20240329	143100	421040405	2950	2975	2975	2950	198
351	20240329	143000	420456280	2950	2950	2950	2950	74
352	20240329	142900	420237980	2950	2950	2950	2950	0
353	20240329	142800	420237980	2950	2970	2975	2950	1592
354	20240329	142700	415506360	2975	2950	2975	2950	75
355	20240329	142600	415285085	2975	2955	2975	2955	501
356	20240329	142500	413804610	2950	2950	2950	2950	116
357	20240329	142400	413462410	2950	2975	2975	2950	114
358	20240329	142300	413125110	2975	2950	2975	2950	201
359	20240329	142200	412532135	2975	2955	2975	2950	3851
360	20240329	142100	401169680	2955	2955	2955	2955	274
361	20240329	142000	400360010	2960	2960	2960	2960	181
362	20240329	141900	399824250	2955	2960	2960	2955	116
363	20240329	141800	399481110	2960	2960	2960	2960	74
364	20240329	141700	399262070	2965	2965	2965	2965	2
365	20240329	141600	399256140	2960	2960	2960	2960	417
366	20240329	141500	398021820	2960	2965	2965	2960	189
367	20240329	141400	397461445	2965	2965	2965	2965	580
368	20240329	141300	395741745	2965	2965	2965	2965	116
369	20240329	141200	395397805	2965	2985	2985	2965	146
370	20240329	141100	394964715	2960	2960	2960	2960	0
371	20240329	141000	394964715	2960	2985	2985	2960	117
372	20240329	140900	394618370	2955	2955	2955	2955	155
373	20240329	140800	394160345	2955	2965	2965	2955	3350
374	20240329	140700	384250965	2965	2965	2965	2965	134
375	20240329	140600	383853655	2965	2965	2965	2965	74
376	20240329	140500	383634245	2965	2965	2965	2965	2
377	20240329	140400	383628315	2990	2970	2990	2965	117
378	20240329	140300	383281095	2970	2975	2975	2970	74
379	20240329	140200	383061245	2990	2990	2990	2990	3
380	20240329	140100	383052275	2975	2975	2975	2975	116
381	20240329	140000	382707175	2990	2980	2990	2970	75
382	20240329	135900	382484110	2990	2990	2990	2990	2
383	20240329	135800	382478130	2980	2980	2990	2980	411
384	20240329	135700	381253330	2990	2985	2990	2985	80
385	20240329	135600	381014520	2985	2980	2985	2980	326
386	20240329	135500	380041780	2980	2980	2980	2980	0
387	20240329	135400	380041780	2980	2975	2980	2965	936
388	20240329	135300	377257220	2975	2980	2980	2975	595
389	20240329	135200	375485475	2980	2975	2980	2975	126
390	20240329	135100	375110615	2980	2975	2980	2965	142
391	20240329	135000	374688555	2975	2970	2975	2970	1737
392	20240329	134900	369522480	2975	2975	2975	2975	0
393	20240329	134800	369522480	2975	2975	2975	2975	0
394	20240329	134700	369522480	2975	2965	2975	2965	83
395	20240329	134600	369276365	2970	2970	2970	2970	156
396	20240329	134500	368813045	2975	2975	2975	2975	1
397	20240329	134400	368810070	2970	2970	2970	2970	26
398	20240329	134300	368732850	2975	2975	2975	2975	0
399	20240329	134200	368732850	2975	2975	2975	2975	0
400	20240329	134100	368732850	2975	2975	2975	2975	0
401	20240329	134000	368732850	2975	2975	2975	2975	50
402	20240329	133900	368584100	2980	2980	2980	2980	0
403	20240329	133800	368584100	2980	2980	2980	2980	1
404	20240329	133700	368581120	2980	2980	2980	2980	1
405	20240329	133600	368578140	2960	2960	2960	2960	81
406	20240329	133500	368338380	2990	2990	2990	2990	0
407	20240329	133400	368338380	2990	2990	2990	2990	0
408	20240329	133300	368338380	2990	2990	2990	2990	0
409	20240329	133200	368338380	2990	2990	2990	2990	0
410	20240329	133100	368338380	2990	2990	2990	2990	2
411	20240329	133000	368332400	2960	2965	2965	2960	1018
412	20240329	132900	365316305	2990	2990	2990	2990	0
413	20240329	132800	365316305	2990	2990	2990	2990	0
414	20240329	132700	365316305	2990	2990	2990	2990	20
415	20240329	132600	365256505	2990	2990	2990	2990	3
416	20240329	132500	365247535	2960	2975	2975	2960	81
417	20240329	132400	365007505	2990	2990	2990	2990	7
418	20240329	132300	364986575	2995	2990	2995	2990	26
419	20240329	132200	364908785	2990	2990	2990	2990	0
420	20240329	132100	364908785	2990	2990	2990	2990	0
421	20240329	132000	364908785	2990	2990	2990	2990	677
422	20240329	131900	362884555	2990	2985	2990	2985	10
423	20240329	131800	362854695	2985	2985	2985	2985	100
424	20240329	131700	362556195	2980	2980	2980	2980	20
425	20240329	131600	362496595	2980	2980	2980	2980	0
426	20240329	131500	362496595	2980	2980	2980	2980	0
427	20240329	131400	362496595	2980	2980	2980	2980	150
428	20240329	131300	362049595	2980	2980	2980	2980	0
429	20240329	131200	362049595	2980	2980	2980	2980	18
430	20240329	131100	361995955	2990	2985	2990	2985	201
431	20240329	131000	361395960	2985	2980	2985	2980	502
432	20240329	130900	359899495	2980	2980	2980	2980	211
433	20240329	130800	359270715	2980	2975	2980	2975	418
434	20240329	130700	358026315	2975	2970	2975	2970	611
435	20240329	130600	356211495	2970	2970	2970	2960	631
436	20240329	130500	354341635	2970	2970	2970	2970	138
437	20240329	130400	353931775	2970	2970	2970	2970	0
438	20240329	130300	353931775	2970	2960	2970	2960	82
439	20240329	130200	353689045	2970	2960	2970	2960	1069
440	20240329	130100	350521890	2960	2960	2960	2960	0
441	20240329	130000	350521890	2960	2960	2960	2960	1000
442	20240329	125900	347561890	2960	2960	2965	2960	3255
443	20240329	125800	337923100	2960	2960	2960	2960	0
444	20240329	125700	337923100	2960	2960	2960	2960	0
445	20240329	125600	337923100	2960	2960	2960	2960	563
446	20240329	125500	336256620	2960	2960	2960	2960	5
447	20240329	125400	336241820	2960	2960	2960	2960	1
448	20240329	125300	336238860	2960	2960	2960	2960	3
449	20240329	125200	336229980	2945	2945	2945	2945	81
450	20240329	125100	335991435	2945	2960	2965	2945	3197
451	20240329	125000	326544540	2960	2960	2960	2960	0
452	20240329	124900	326544540	2960	2960	2960	2960	0
453	20240329	124800	326544540	2960	2960	2960	2960	0
454	20240329	124700	326544540	2960	2960	2960	2960	0
455	20240329	124600	326544540	2960	2960	2960	2960	0
456	20240329	124500	326544540	2960	2960	2960	2960	1
457	20240329	124400	326541580	2960	2960	2960	2960	0
458	20240329	124300	326541580	2960	2960	2960	2960	1
459	20240329	124200	326538620	2960	2960	2960	2960	2
460	20240329	124100	326532700	2950	2950	2950	2950	81
461	20240329	124000	326293750	2960	2960	2960	2960	0
462	20240329	123900	326293750	2960	2960	2960	2960	0
463	20240329	123800	326293750	2960	2960	2960	2960	2
464	20240329	123700	326287830	2950	2950	2950	2950	0
465	20240329	123600	326287830	2950	2955	2955	2950	970
466	20240329	123500	323425930	2960	2960	2960	2960	0
467	20240329	123400	323425930	2960	2960	2960	2960	30
468	20240329	123300	323337130	2960	2960	2960	2940	1168
469	20240329	123200	319892510	2930	2960	2960	2930	5002
470	20240329	123100	305190810	2950	2950	2950	2950	1056
471	20240329	123000	302075610	2965	2950	2965	2945	82
472	20240329	122900	301834040	2950	2950	2950	2950	1000
473	20240329	122800	298884040	2950	2950	2950	2950	583
474	20240329	122700	297164190	2950	2950	2950	2950	125
475	20240329	122600	296795440	2970	2970	2970	2970	2
476	20240329	122500	296789500	2950	2950	2950	2950	1000
477	20240329	122400	293839500	2960	2960	2960	2960	0
478	20240329	122300	293839500	2960	2960	2960	2960	20
479	20240329	122200	293780300	2960	2965	2965	2960	1421
480	20240329	122100	289572035	2965	2965	2965	2965	600
481	20240329	122000	287793035	2960	2960	2960	2960	884
482	20240329	121900	285176395	2960	2950	2960	2940	3083
483	20240329	121800	276101065	2955	2955	2955	2955	100
484	20240329	121700	275805565	2960	2945	2960	2945	1646
485	20240329	121600	270951655	2945	2945	2945	2945	636
486	20240329	121500	269078635	2945	2955	2955	2945	771
487	20240329	121400	266804335	2960	2960	2960	2960	609
488	20240329	121300	265001695	2960	2960	2960	2960	0
489	20240329	121200	265001695	2960	2960	2960	2960	0
490	20240329	121100	265001695	2960	2960	2965	2960	97
491	20240329	121000	264714175	2960	2960	2960	2960	23
492	20240329	120900	264646095	2960	2960	2960	2960	1
493	20240329	120800	264643135	2940	2945	2945	2940	1081
494	20240329	120700	261463255	2970	2945	2970	2940	3112
495	20240329	120600	252311405	2965	2945	2965	2945	2850
496	20240329	120500	243892015	2945	2945	2945	2935	1042
497	20240329	120400	240827225	2945	2945	2945	2945	178
498	20240329	120300	240303015	2945	2945	2945	2945	11
499	20240329	120200	240270620	2950	2950	2950	2950	11
500	20240329	120100	240238170	2950	2930	2950	2930	3502
501	20240329	120000	229977270	2930	2940	2940	2930	2500
502	20240329	115900	222649255	2955	2955	2955	2955	1
503	20240329	115800	222646300	2930	2950	2955	2930	503
504	20240329	115700	221172105	2945	2930	2945	2930	130
505	20240329	115600	220790470	2950	2935	2950	2920	5496
506	20240329	115500	204701595	2960	2945	2960	2935	3503
507	20240329	115400	194412335	2945	2965	2965	2945	1501
508	20240329	115300	189990520	2950	2950	2950	2950	1
509	20240329	115200	189987570	2965	2960	2965	2945	2098
510	20240329	115100	183796130	2960	2960	2960	2960	3
511	20240329	115000	183787250	2955	2970	2970	2955	3001
512	20240329	114900	174912510	2970	2970	2970	2965	1300
513	20240329	114800	171056360	2975	2975	2975	2975	10
514	20240329	114700	171026610	2990	2990	2990	2990	0
515	20240329	114600	171026610	2990	2975	2990	2970	649
516	20240329	114500	169098855	2975	2980	2980	2975	6000
517	20240329	114400	151242535	2990	2990	2990	2990	0
518	20240329	114300	151242535	2990	2990	2990	2990	2
519	20240329	114200	151236555	2985	2990	2990	2985	102
520	20240329	114100	150932075	2980	2985	2985	2980	4000
521	20240329	114000	139005865	2990	2990	2990	2990	0
522	20240329	113900	139005865	2990	2995	3000	2990	1198
523	20240329	113800	135421265	2995	2995	2995	2995	0
524	20240329	113700	135421265	2995	2995	2995	2995	0
525	20240329	113600	135421265	2995	2995	2995	2995	0
526	20240329	113500	135421265	2995	2995	2995	2995	114
527	20240329	113400	135079835	2995	3000	3000	2995	3296
528	20240329	113300	125206290	3005	3005	3005	3005	1
529	20240329	113200	125203285	3000	3000	3000	3000	0
530	20240329	113100	125203285	3000	3000	3000	3000	0
531	20240329	113000	125203285	3000	3000	3000	3000	0
532	20240329	112900	125203285	3000	3000	3000	3000	287
533	20240329	112800	124342285	3000	3000	3000	3000	22
534	20240329	112700	124276285	3000	3000	3000	3000	0
535	20240329	112600	124276285	3000	3000	3000	3000	786
536	20240329	112500	121918285	3005	3005	3005	3005	45
537	20240329	112400	121783060	3005	3005	3005	3005	81
538	20240329	112300	121539655	3015	3015	3015	3015	0
539	20240329	112200	121539655	3015	3015	3015	3015	2
540	20240329	112100	121533625	3000	3000	3000	3000	0
541	20240329	112000	121533625	3000	3000	3000	3000	0
542	20240329	111900	121533625	3000	3005	3005	3000	51
543	20240329	111800	121380605	3005	3005	3005	3005	96
544	20240329	111700	121092125	3015	3015	3015	3015	100
545	20240329	111600	120790625	3000	3000	3000	3000	1468
546	20240329	111500	116386625	3000	3000	3000	3000	6
547	20240329	111400	116368625	3015	3015	3015	3015	1
548	20240329	111300	116365610	3000	3000	3000	3000	380
549	20240329	111200	115225610	3000	3005	3005	3000	2862
550	20240329	111100	106632635	3015	3015	3015	3015	0
551	20240329	111000	106632635	3015	3015	3015	3015	0
552	20240329	110900	106632635	3015	3015	3015	3015	0
553	20240329	110800	106632635	3015	3010	3015	3005	3137
554	20240329	110700	97192630	3015	3015	3015	3015	499
555	20240329	110600	95688145	3020	3020	3020	3020	40
556	20240329	110500	95567345	3025	3025	3025	3025	0
557	20240329	110400	95567345	3025	3025	3025	3025	0
558	20240329	110300	95567345	3025	3025	3025	3025	2
559	20240329	110200	95561295	3010	3010	3010	3010	81
560	20240329	110100	95317485	3025	3025	3025	3025	1
561	20240329	110000	95314460	3010	3010	3010	3010	3308
562	20240329	105900	85357380	3010	3010	3010	3010	0
563	20240329	105800	85357380	3010	3010	3010	3010	0
564	20240329	105700	85357380	3010	3010	3010	3010	252
565	20240329	105600	84598860	3025	3025	3025	3025	0
566	20240329	105500	84598860	3025	3025	3025	3025	0
567	20240329	105400	84598860	3025	3025	3025	3025	0
568	20240329	105300	84598860	3025	3025	3025	3025	0
569	20240329	105200	84598860	3025	3025	3025	3025	1
570	20240329	105100	84595835	3010	3015	3015	3010	135
571	20240329	105000	84189215	3025	3025	3025	3025	0
572	20240329	104900	84189215	3025	3025	3025	3025	0
573	20240329	104800	84189215	3025	3025	3025	3025	20
574	20240329	104700	84128715	3025	3025	3025	3025	774
575	20240329	104600	81787365	3025	3025	3025	3025	0
576	20240329	104500	81787365	3025	3025	3025	3025	0
577	20240329	104400	81787365	3025	3020	3025	3020	600
578	20240329	104300	79974215	3015	3010	3015	3010	931
579	20240329	104200	77169750	3015	3015	3015	3015	1
580	20240329	104100	77166735	3005	3005	3005	3005	0
581	20240329	104000	77166735	3005	3005	3005	3005	81
582	20240329	103900	76923330	3005	3005	3005	3005	600
583	20240329	103800	75120330	3005	3010	3010	3005	957
584	20240329	103700	72239765	3010	3020	3020	3010	2047
585	20240329	103600	66070295	3020	3020	3020	3020	0
586	20240329	103500	66070295	3020	3030	3030	3020	322
587	20240329	103400	65097665	3030	3030	3030	3030	0
588	20240329	103300	65097665	3030	3020	3030	3020	167
589	20240329	103200	64593305	3020	3020	3020	3020	1383
590	20240329	103100	60416645	3020	3020	3020	3020	0
591	20240329	103000	60416645	3020	3020	3020	3020	0
592	20240329	102900	60416645	3020	3020	3020	3020	81
593	20240329	102800	60172025	3025	3025	3025	3025	0
594	20240329	102700	60172025	3025	3035	3035	3025	869
595	20240329	102600	57543290	3030	3030	3030	3030	0
596	20240329	102500	57543290	3030	3035	3035	3030	3
597	20240329	102400	57534195	3030	3030	3030	3030	3
598	20240329	102300	57525105	3025	3025	3025	3025	0
599	20240329	102200	57525105	3025	3025	3025	3025	101
600	20240329	102100	57219580	3025	3025	3025	3025	0
601	20240329	102000	57219580	3025	3025	3025	3025	0
602	20240329	101900	57219580	3025	3025	3025	3025	12
603	20240329	101800	57183280	3025	3025	3025	3025	81
604	20240329	101700	56938255	3035	3035	3035	3035	0
605	20240329	101600	56938255	3035	3035	3035	3035	0
606	20240329	101500	56938255	3035	3035	3035	3035	0
607	20240329	101400	56938255	3035	3035	3035	3035	1
608	20240329	101300	56935220	3025	3025	3025	3025	0
609	20240329	101200	56935220	3025	3025	3025	3025	100
610	20240329	101100	56632720	3025	3025	3025	3025	0
611	20240329	101000	56632720	3025	3025	3025	3025	4
612	20240329	100900	56620620	3025	3025	3025	3025	1
613	20240329	100800	56617595	3025	3025	3025	3025	0
614	20240329	100700	56617595	3025	3030	3030	3025	81
615	20240329	100600	56372520	3030	3030	3030	3030	0
616	20240329	100500	56372520	3030	3030	3030	3030	0
617	20240329	100400	56372520	3030	3030	3030	3030	0
618	20240329	100300	56372520	3030	3030	3030	3030	0
619	20240329	100200	56372520	3030	3030	3030	3030	4
620	20240329	100100	56360400	3030	3030	3030	3030	0
621	20240329	100000	56360400	3030	3030	3030	3030	190
622	20240329	095900	55784700	3030	3030	3030	3030	1
623	20240329	095800	55781670	3025	3040	3040	3025	1898
624	20240329	095700	50037860	3030	3030	3030	3030	10
625	20240329	095600	50007560	3030	3030	3030	3030	111
626	20240329	095500	49671230	3040	3040	3040	3040	4
627	20240329	095400	49659070	3040	3040	3040	3040	0
628	20240329	095300	49659070	3040	3040	3040	3040	0
629	20240329	095200	49659070	3040	3040	3040	3040	0
630	20240329	095100	49659070	3040	3040	3040	3040	0
631	20240329	095000	49659070	3040	3040	3040	3040	0
632	20240329	094900	49659070	3040	3040	3040	3040	0
633	20240329	094800	49659070	3040	3030	3040	3030	1101
634	20240329	094700	46321050	3035	3040	3045	3035	110
635	20240329	094600	45987145	3045	3045	3045	3045	35
636	20240329	094500	45880570	3025	3045	3045	3025	83
637	20240329	094400	45629295	3030	3030	3030	3030	1
638	20240329	094300	45626265	3040	3040	3040	3040	1000
639	20240329	094200	42586265	3040	3030	3040	3030	452
640	20240329	094100	41216685	3030	3030	3030	3030	898
641	20240329	094000	38495745	3030	3030	3030	3030	200
642	20240329	093900	37889745	3030	3030	3030	3030	0
643	20240329	093800	37889745	3030	3030	3030	3030	0
644	20240329	093700	37889745	3030	3025	3030	3025	2
645	20240329	093600	37883690	3030	3030	3030	3030	400
646	20240329	093500	36671690	3030	3030	3030	3030	0
647	20240329	093400	36671690	3030	3030	3030	3030	81
648	20240329	093300	36426260	3055	3055	3055	3055	0
649	20240329	093200	36426260	3055	3055	3055	3055	0
650	20240329	093100	36426260	3055	3030	3055	3030	10
651	20240329	093000	36395735	3030	3030	3030	3030	703
652	20240329	092900	34265645	3030	3030	3030	3030	0
653	20240329	092800	34265645	3030	3030	3030	3030	33
654	20240329	092700	34165655	3030	3030	3030	3030	0
655	20240329	092600	34165655	3030	3030	3030	3030	0
656	20240329	092500	34165655	3030	3030	3030	3030	0
657	20240329	092400	34165655	3030	3030	3030	3030	23
658	20240329	092300	34095965	3030	3030	3030	3030	83
659	20240329	092200	33844475	3030	3025	3030	3025	229
660	20240329	092100	33151650	3025	3045	3050	3025	926
661	20240329	092000	30341795	3050	3050	3050	3050	4
662	20240329	091900	30329595	3050	3040	3050	3040	170
663	20240329	091800	29811945	3025	3025	3025	3025	0
664	20240329	091700	29811945	3025	3025	3025	3025	1
665	20240329	091600	29808920	3025	3025	3025	3025	0
666	20240329	091500	29808920	3025	3025	3025	3025	3
667	20240329	091400	29799845	3025	3040	3045	3025	228
668	20240329	091300	29108390	3020	3020	3020	3020	0
669	20240329	091200	29108390	3020	3030	3035	3020	446
670	20240329	091100	27758790	3040	3040	3040	3040	91
671	20240329	091000	27482150	3035	3035	3035	3035	300
672	20240329	090900	26571650	3020	3030	3030	3020	3200
673	20240329	090800	16890870	3030	3035	3035	3030	1340
674	20240329	090700	12829220	3035	3045	3045	3035	360
675	20240329	090600	11733120	3045	3045	3045	3045	1000
676	20240329	090500	8688120	3045	3045	3045	3045	10
677	20240329	090400	8657670	3045	3035	3045	3035	316
678	20240329	090300	7698595	3045	3045	3045	3045	669
679	20240329	090200	5661490	3060	3060	3060	3060	0
680	20240329	090100	5661490	3060	3060	3060	3060	3
681	20240329	090000	5652310	3030	3060	3060	3030	1856