KissMeData/013120/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	185300	79018645	2730	2730	2730	2730	261
3	20240329	185200	79018645	2730	2730	2730	2730	0
4	20240329	185100	79018645	2730	2730	2730	2730	0
5	20240329	185000	79018645	2730	2730	2730	2730	0
6	20240329	184900	79018645	2730	2730	2730	2730	0
7	20240329	184800	79018645	2730	2730	2730	2730	0
8	20240329	184700	79018645	2730	2730	2730	2730	0
9	20240329	184600	79018645	2730	2730	2730	2730	0
10	20240329	184500	79018645	2730	2730	2730	2730	0
11	20240329	184400	79018645	2730	2730	2730	2730	0
12	20240329	184300	79018645	2730	2730	2730	2730	0
13	20240329	184200	79018645	2730	2730	2730	2730	0
14	20240329	184100	79018645	2730	2730	2730	2730	0
15	20240329	184000	79018645	2730	2730	2730	2730	0
16	20240329	183900	79018645	2730	2730	2730	2730	0
17	20240329	183800	79018645	2730	2730	2730	2730	0
18	20240329	183700	79018645	2730	2730	2730	2730	0
19	20240329	183600	79018645	2730	2730	2730	2730	0
20	20240329	183500	79018645	2730	2730	2730	2730	0
21	20240329	183400	79018645	2730	2730	2730	2730	0
22	20240329	183300	79018645	2730	2730	2730	2730	0
23	20240329	183200	79018645	2730	2730	2730	2730	0
24	20240329	183100	79018645	2730	2730	2730	2730	0
25	20240329	183000	79018645	2730	2730	2730	2730	0
26	20240329	182900	79018645	2730	2730	2730	2730	0
27	20240329	182800	79018645	2730	2730	2730	2730	0
28	20240329	182700	79018645	2730	2730	2730	2730	0
29	20240329	182600	79018645	2730	2730	2730	2730	0
30	20240329	182500	79018645	2730	2730	2730	2730	0
31	20240329	182400	79018645	2730	2730	2730	2730	0
32	20240329	182300	79018645	2730	2730	2730	2730	261
33	20240329	182200	79018645	2730	2730	2730	2730	0
34	20240329	182100	79018645	2730	2730	2730	2730	0
35	20240329	182000	79018645	2730	2730	2730	2730	0
36	20240329	181900	79018645	2730	2730	2730	2730	0
37	20240329	181800	79018645	2730	2730	2730	2730	0
38	20240329	181700	79018645	2730	2730	2730	2730	0
39	20240329	181600	79018645	2730	2730	2730	2730	0
40	20240329	181500	79018645	2730	2730	2730	2730	0
41	20240329	181400	79018645	2730	2730	2730	2730	0
42	20240329	181300	79018645	2730	2730	2730	2730	0
43	20240329	181200	79018645	2730	2730	2730	2730	0
44	20240329	181100	79018645	2730	2730	2730	2730	0
45	20240329	181000	79018645	2730	2730	2730	2730	0
46	20240329	180900	79018645	2730	2730	2730	2730	0
47	20240329	180800	79018645	2730	2730	2730	2730	0
48	20240329	180700	79018645	2730	2730	2730	2730	0
49	20240329	180600	79018645	2730	2730	2730	2730	0
50	20240329	180500	79018645	2730	2730	2730	2730	0
51	20240329	180400	79018645	2730	2730	2730	2730	0
52	20240329	180300	79018645	2730	2730	2730	2730	0
53	20240329	180200	79018645	2730	2730	2730	2730	0
54	20240329	180100	79018645	2730	2730	2730	2730	0
55	20240329	180000	79018645	2730	2730	2730	2730	0
56	20240329	175900	79018645	2730	2730	2730	2730	0
57	20240329	175800	79018645	2730	2730	2730	2730	0
58	20240329	175700	79018645	2730	2730	2730	2730	0
59	20240329	175600	79018645	2730	2730	2730	2730	0
60	20240329	175500	79018645	2730	2730	2730	2730	0
61	20240329	175400	79018645	2730	2730	2730	2730	0
62	20240329	175300	79018645	2730	2730	2730	2730	261
63	20240329	175200	79018645	2730	2730	2730	2730	0
64	20240329	175100	79018645	2730	2730	2730	2730	0
65	20240329	175000	79018645	2730	2730	2730	2730	0
66	20240329	174900	79018645	2730	2730	2730	2730	0
67	20240329	174800	79018645	2730	2730	2730	2730	0
68	20240329	174700	79018645	2730	2730	2730	2730	0
69	20240329	174600	79018645	2730	2730	2730	2730	0
70	20240329	174500	79018645	2730	2730	2730	2730	0
71	20240329	174400	79018645	2730	2730	2730	2730	0
72	20240329	174300	79018645	2730	2730	2730	2730	0
73	20240329	174200	79018645	2730	2730	2730	2730	0
74	20240329	174100	79018645	2730	2730	2730	2730	0
75	20240329	174000	79018645	2730	2730	2730	2730	0
76	20240329	173900	79018645	2730	2730	2730	2730	0
77	20240329	173800	79018645	2730	2730	2730	2730	0
78	20240329	173700	79018645	2730	2730	2730	2730	0
79	20240329	173600	79018645	2730	2730	2730	2730	0
80	20240329	173500	79018645	2730	2730	2730	2730	0
81	20240329	173400	79018645	2730	2730	2730	2730	0
82	20240329	173300	79018645	2730	2730	2730	2730	0
83	20240329	173200	79018645	2730	2730	2730	2730	0
84	20240329	173100	79018645	2730	2730	2730	2730	0
85	20240329	173000	79018645	2730	2730	2730	2730	0
86	20240329	172900	79018645	2730	2730	2730	2730	0
87	20240329	172800	79018645	2730	2730	2730	2730	0
88	20240329	172700	79018645	2730	2730	2730	2730	0
89	20240329	172600	79018645	2730	2730	2730	2730	0
90	20240329	172500	79018645	2730	2730	2730	2730	0
91	20240329	172400	79018645	2730	2730	2730	2730	0
92	20240329	172300	79018645	2730	2730	2730	2730	261
93	20240329	172200	79018645	2730	2730	2730	2730	0
94	20240329	172100	79018645	2730	2730	2730	2730	0
95	20240329	172000	79018645	2730	2730	2730	2730	0
96	20240329	171900	79018645	2730	2730	2730	2730	0
97	20240329	171800	79018645	2730	2730	2730	2730	0
98	20240329	171700	79018645	2730	2730	2730	2730	0
99	20240329	171600	79018645	2730	2730	2730	2730	0
100	20240329	171500	79018645	2730	2730	2730	2730	0
101	20240329	171400	79018645	2730	2730	2730	2730	0
102	20240329	171300	79018645	2730	2730	2730	2730	0
103	20240329	171200	79018645	2730	2730	2730	2730	0
104	20240329	171100	79018645	2730	2730	2730	2730	0
105	20240329	171000	79018645	2730	2730	2730	2730	0
106	20240329	170900	79018645	2730	2730	2730	2730	0
107	20240329	170800	79018645	2730	2730	2730	2730	0
108	20240329	170700	79018645	2730	2730	2730	2730	0
109	20240329	170600	79018645	2730	2730	2730	2730	0
110	20240329	170500	79018645	2730	2730	2730	2730	0
111	20240329	170400	79018645	2730	2730	2730	2730	0
112	20240329	170300	79018645	2730	2730	2730	2730	0
113	20240329	170200	79018645	2730	2730	2730	2730	0
114	20240329	170100	79018645	2730	2730	2730	2730	0
115	20240329	170000	79018645	2730	2730	2730	2730	0
116	20240329	165900	79018645	2730	2730	2730	2730	0
117	20240329	165800	79018645	2730	2730	2730	2730	0
118	20240329	165700	79018645	2730	2730	2730	2730	0
119	20240329	165600	79018645	2730	2730	2730	2730	0
120	20240329	165500	79018645	2730	2730	2730	2730	0
121	20240329	165400	79018645	2730	2730	2730	2730	0
122	20240329	165300	79018645	2730	2730	2730	2730	261
123	20240329	165200	79018645	2730	2730	2730	2730	0
124	20240329	165100	79018645	2730	2730	2730	2730	0
125	20240329	165000	79018645	2730	2730	2730	2730	0
126	20240329	164900	79018645	2730	2730	2730	2730	0
127	20240329	164800	79018645	2730	2730	2730	2730	0
128	20240329	164700	79018645	2730	2730	2730	2730	0
129	20240329	164600	79018645	2730	2730	2730	2730	0
130	20240329	164500	79018645	2730	2730	2730	2730	0
131	20240329	164400	79018645	2730	2730	2730	2730	0
132	20240329	164300	79018645	2730	2730	2730	2730	0
133	20240329	164200	79018645	2730	2730	2730	2730	0
134	20240329	164100	79018645	2730	2730	2730	2730	0
135	20240329	164000	79018645	2730	2730	2730	2730	0
136	20240329	163900	79018645	2730	2730	2730	2730	0
137	20240329	163800	79018645	2730	2730	2730	2730	0
138	20240329	163700	79018645	2730	2730	2730	2730	0
139	20240329	163600	79018645	2730	2730	2730	2730	0
140	20240329	163500	79018645	2730	2730	2730	2730	0
141	20240329	163400	79018645	2730	2730	2730	2730	0
142	20240329	163300	79018645	2730	2730	2730	2730	0
143	20240329	163200	79018645	2730	2730	2730	2730	0
144	20240329	163100	79018645	2730	2730	2730	2730	0
145	20240329	163000	79018645	2730	2730	2730	2730	0
146	20240329	162900	79018645	2730	2730	2730	2730	0
147	20240329	162800	79018645	2730	2730	2730	2730	0
148	20240329	162700	79018645	2730	2730	2730	2730	0
149	20240329	162600	79018645	2730	2730	2730	2730	0
150	20240329	162500	79018645	2730	2730	2730	2730	0
151	20240329	162400	79018645	2730	2730	2730	2730	0
152	20240329	162300	79018645	2730	2730	2730	2730	261
153	20240329	162200	79018645	2730	2730	2730	2730	0
154	20240329	162100	79018645	2730	2730	2730	2730	0
155	20240329	162000	79018645	2730	2730	2730	2730	0
156	20240329	161900	79018645	2730	2730	2730	2730	0
157	20240329	161800	79018645	2730	2730	2730	2730	0
158	20240329	161700	79018645	2730	2730	2730	2730	0
159	20240329	161600	79018645	2730	2730	2730	2730	0
160	20240329	161500	79018645	2730	2730	2730	2730	0
161	20240329	161400	79018645	2730	2730	2730	2730	0
162	20240329	161300	79018645	2730	2730	2730	2730	0
163	20240329	161200	79018645	2730	2730	2730	2730	0
164	20240329	161100	79018645	2730	2730	2730	2730	0
165	20240329	161000	79018645	2730	2730	2730	2730	0
166	20240329	160900	79018645	2730	2730	2730	2730	0
167	20240329	160800	79018645	2730	2730	2730	2730	0
168	20240329	160700	79018645	2730	2730	2730	2730	0
169	20240329	160600	79018645	2730	2730	2730	2730	0
170	20240329	160500	79018645	2730	2730	2730	2730	0
171	20240329	160400	79018645	2730	2730	2730	2730	0
172	20240329	160300	79018645	2730	2730	2730	2730	0
173	20240329	160200	79018645	2730	2730	2730	2730	0
174	20240329	160100	79018645	2730	2730	2730	2730	0
175	20240329	160000	79018645	2730	2730	2730	2730	0
176	20240329	155900	79018645	2730	2730	2730	2730	0
177	20240329	155800	79018645	2730	2730	2730	2730	0
178	20240329	155700	79018645	2730	2730	2730	2730	0
179	20240329	155600	79018645	2730	2730	2730	2730	0
180	20240329	155500	79018645	2730	2730	2730	2730	0
181	20240329	155400	79018645	2730	2730	2730	2730	0
182	20240329	155300	79018645	2730	2730	2730	2730	261
183	20240329	155200	79018645	2730	2730	2730	2730	0
184	20240329	155100	79018645	2730	2730	2730	2730	0
185	20240329	155000	79018645	2730	2730	2730	2730	0
186	20240329	154900	79018645	2730	2730	2730	2730	0
187	20240329	154800	79018645	2730	2730	2730	2730	0
188	20240329	154700	79018645	2730	2730	2730	2730	0
189	20240329	154600	79018645	2730	2730	2730	2730	0
190	20240329	154500	79018645	2730	2730	2730	2730	0
191	20240329	154400	79018645	2730	2730	2730	2730	0
192	20240329	154300	79018645	2730	2730	2730	2730	0
193	20240329	154200	79018645	2730	2730	2730	2730	0
194	20240329	154100	79018645	2730	2730	2730	2730	0
195	20240329	154000	79018645	2730	2730	2730	2730	0
196	20240329	153900	79018645	2730	2730	2730	2730	0
197	20240329	153800	79018645	2730	2730	2730	2730	0
198	20240329	153700	79018645	2730	2730	2730	2730	0
199	20240329	153600	79018645	2730	2730	2730	2730	0
200	20240329	153500	79018645	2730	2730	2730	2730	0
201	20240329	153400	79018645	2730	2730	2730	2730	0
202	20240329	153300	79018645	2730	2730	2730	2730	0
203	20240329	153200	79018645	2730	2730	2730	2730	0
204	20240329	153100	79018645	2730	2730	2730	2730	0
205	20240329	153000	79018645	2730	2730	2730	2730	261
206	20240329	152900	78306115	2730	2730	2730	2730	0
207	20240329	152800	78306115	2730	2730	2730	2730	0
208	20240329	152700	78306115	2730	2730	2730	2730	0
209	20240329	152600	78306115	2730	2730	2730	2730	0
210	20240329	152500	78306115	2730	2730	2730	2730	0
211	20240329	152400	78306115	2730	2730	2730	2730	0
212	20240329	152300	78306115	2730	2730	2730	2730	0
213	20240329	152200	78306115	2730	2730	2730	2730	0
214	20240329	152100	78306115	2730	2730	2730	2730	0
215	20240329	152000	78306115	2730	2730	2730	2730	0
216	20240329	151900	78306115	2730	2730	2730	2730	20
217	20240329	151800	78251515	2735	2735	2735	2735	20
218	20240329	151700	78196815	2720	2720	2720	2720	0
219	20240329	151600	78196815	2720	2720	2720	2720	0
220	20240329	151500	78196815	2720	2720	2720	2720	1
221	20240329	151400	78194095	2720	2720	2720	2720	4
222	20240329	151300	78183215	2720	2720	2720	2720	0
223	20240329	151200	78183215	2720	2720	2720	2720	0
224	20240329	151100	78183215	2720	2720	2720	2720	100
225	20240329	151000	77911215	2720	2720	2720	2720	0
226	20240329	150900	77911215	2720	2720	2720	2720	0
227	20240329	150800	77911215	2720	2720	2720	2720	0
228	20240329	150700	77911215	2720	2720	2720	2720	0
229	20240329	150600	77911215	2720	2720	2720	2720	0
230	20240329	150500	77911215	2720	2720	2720	2720	36
231	20240329	150400	77813295	2720	2720	2720	2720	0
232	20240329	150300	77813295	2720	2720	2720	2720	0
233	20240329	150200	77813295	2720	2720	2720	2720	0
234	20240329	150100	77813295	2720	2720	2720	2720	7
235	20240329	150000	77794255	2720	2720	2720	2720	100
236	20240329	145900	77522255	2720	2720	2720	2720	0
237	20240329	145800	77522255	2720	2720	2720	2720	0
238	20240329	145700	77522255	2720	2720	2720	2715	9
239	20240329	145600	77497790	2710	2710	2710	2710	1
240	20240329	145500	77495080	2710	2710	2710	2710	0
241	20240329	145400	77495080	2710	2710	2710	2710	0
242	20240329	145300	77495080	2710	2710	2710	2710	0
243	20240329	145200	77495080	2710	2710	2710	2710	0
244	20240329	145100	77495080	2710	2710	2710	2710	0
245	20240329	145000	77495080	2710	2710	2710	2710	0
246	20240329	144900	77495080	2710	2710	2710	2710	0
247	20240329	144800	77495080	2710	2710	2710	2710	0
248	20240329	144700	77495080	2710	2710	2710	2710	0
249	20240329	144600	77495080	2710	2710	2710	2710	0
250	20240329	144500	77495080	2710	2710	2710	2710	0
251	20240329	144400	77495080	2710	2710	2710	2710	0
252	20240329	144300	77495080	2710	2710	2710	2710	1
253	20240329	144200	77492370	2720	2720	2720	2720	0
254	20240329	144100	77492370	2720	2720	2720	2720	0
255	20240329	144000	77492370	2720	2720	2720	2720	0
256	20240329	143900	77492370	2720	2720	2720	2720	0
257	20240329	143800	77492370	2720	2705	2720	2705	3
258	20240329	143700	77484225	2700	2700	2700	2700	0
259	20240329	143600	77484225	2700	2705	2720	2700	12
260	20240329	143500	77451670	2720	2720	2720	2720	0
261	20240329	143400	77451670	2720	2720	2720	2720	0
262	20240329	143300	77451670	2720	2705	2720	2705	17
263	20240329	143200	77405505	2710	2710	2710	2710	0
264	20240329	143100	77405505	2710	2710	2710	2710	0
265	20240329	143000	77405505	2710	2710	2710	2710	0
266	20240329	142900	77405505	2710	2725	2725	2710	170
267	20240329	142800	76944790	2710	2710	2710	2710	0
268	20240329	142700	76944790	2710	2730	2730	2710	1405
269	20240329	142600	73109180	2730	2735	2735	2730	3932
270	20240329	142500	62374715	2735	2735	2735	2735	1510
271	20240329	142400	58244865	2735	2735	2735	2735	2
272	20240329	142300	58239395	2740	2735	2740	2735	101
273	20240329	142200	57963155	2740	2740	2740	2740	50
274	20240329	142100	57826155	2740	2740	2740	2740	0
275	20240329	142000	57826155	2740	2740	2740	2740	0
276	20240329	141900	57826155	2740	2740	2740	2740	1
277	20240329	141800	57823415	2740	2740	2740	2740	0
278	20240329	141700	57823415	2740	2740	2740	2740	1
279	20240329	141600	57820675	2735	2735	2735	2735	2285
280	20240329	141500	51571200	2735	2735	2735	2735	200
281	20240329	141400	51024200	2735	2735	2735	2735	0
282	20240329	141300	51024200	2735	2735	2735	2735	952
283	20240329	141200	48420480	2745	2745	2745	2745	0
284	20240329	141100	48420480	2745	2745	2745	2745	0
285	20240329	141000	48420480	2745	2745	2745	2745	0
286	20240329	140900	48420480	2745	2735	2745	2735	422
287	20240329	140800	47264195	2730	2735	2735	2730	695
288	20240329	140700	45363380	2730	2720	2730	2720	1738
289	20240329	140600	40629660	2715	2715	2715	2715	35
290	20240329	140500	40534635	2720	2720	2720	2720	10
291	20240329	140400	40507435	2720	2705	2720	2705	3565
292	20240329	140300	30833920	2705	2705	2705	2705	0
293	20240329	140200	30833920	2705	2705	2705	2705	2
294	20240329	140100	30828510	2700	2700	2700	2700	0
295	20240329	140000	30828510	2700	2700	2700	2700	0
296	20240329	135900	30828510	2700	2700	2700	2700	0
297	20240329	135800	30828510	2700	2700	2700	2700	0
298	20240329	135700	30828510	2700	2700	2700	2700	0
299	20240329	135600	30828510	2700	2700	2700	2700	427
300	20240329	135500	29675610	2700	2700	2700	2700	0
301	20240329	135400	29675610	2700	2700	2700	2700	0
302	20240329	135300	29675610	2700	2700	2700	2700	148
303	20240329	135200	29276010	2700	2700	2700	2700	153
304	20240329	135100	28862910	2700	2700	2700	2700	0
305	20240329	135000	28862910	2700	2700	2700	2700	0
306	20240329	134900	28862910	2700	2700	2700	2700	0
307	20240329	134800	28862910	2700	2700	2700	2700	0
308	20240329	134700	28862910	2700	2700	2700	2700	0
309	20240329	134600	28862910	2700	2700	2700	2700	0
310	20240329	134500	28862910	2700	2700	2700	2700	0
311	20240329	134400	28862910	2700	2700	2700	2700	0
312	20240329	134300	28862910	2700	2700	2700	2700	0
313	20240329	134200	28862910	2700	2700	2700	2700	0
314	20240329	134100	28862910	2700	2700	2700	2700	12
315	20240329	134000	28830510	2705	2705	2705	2705	1
316	20240329	133900	28827805	2705	2705	2705	2705	0
317	20240329	133800	28827805	2705	2705	2705	2705	0
318	20240329	133700	28827805	2705	2705	2705	2705	0
319	20240329	133600	28827805	2705	2705	2705	2705	0
320	20240329	133500	28827805	2705	2705	2705	2705	0
321	20240329	133400	28827805	2705	2705	2705	2705	1
322	20240329	133300	28825100	2705	2705	2705	2705	52
323	20240329	133200	28684440	2700	2700	2700	2700	0
324	20240329	133100	28684440	2700	2700	2700	2700	1
325	20240329	133000	28681740	2700	2700	2700	2700	0
326	20240329	132900	28681740	2700	2700	2700	2700	0
327	20240329	132800	28681740	2700	2700	2700	2700	0
328	20240329	132700	28681740	2700	2700	2700	2700	0
329	20240329	132600	28681740	2700	2700	2700	2700	0
330	20240329	132500	28681740	2700	2700	2700	2700	0
331	20240329	132400	28681740	2700	2700	2700	2700	0
332	20240329	132300	28681740	2700	2700	2700	2700	30
333	20240329	132200	28600740	2705	2705	2705	2705	0
334	20240329	132100	28600740	2705	2705	2705	2705	0
335	20240329	132000	28600740	2705	2705	2705	2705	0
336	20240329	131900	28600740	2705	2705	2705	2705	0
337	20240329	131800	28600740	2705	2705	2705	2705	0
338	20240329	131700	28600740	2705	2705	2705	2705	0
339	20240329	131600	28600740	2705	2705	2705	2705	0
340	20240329	131500	28600740	2705	2705	2705	2705	0
341	20240329	131400	28600740	2705	2705	2705	2705	0
342	20240329	131300	28600740	2705	2705	2705	2705	0
343	20240329	131200	28600740	2705	2705	2705	2705	0
344	20240329	131100	28600740	2705	2705	2705	2705	165
345	20240329	131000	28154415	2710	2710	2710	2710	331
346	20240329	130900	27257405	2710	2710	2715	2710	19
347	20240329	130800	27205855	2705	2705	2705	2705	0
348	20240329	130700	27205855	2705	2705	2705	2705	0
349	20240329	130600	27205855	2705	2705	2705	2705	0
350	20240329	130500	27205855	2705	2705	2705	2705	0
351	20240329	130400	27205855	2705	2705	2705	2705	0
352	20240329	130300	27205855	2705	2705	2705	2705	0
353	20240329	130200	27205855	2705	2705	2705	2705	0
354	20240329	130100	27205855	2705	2705	2705	2705	0
355	20240329	130000	27205855	2705	2705	2705	2705	0
356	20240329	125900	27205855	2705	2705	2705	2705	0
357	20240329	125800	27205855	2705	2705	2705	2705	0
358	20240329	125700	27205855	2705	2705	2705	2705	0
359	20240329	125600	27205855	2705	2705	2705	2705	0
360	20240329	125500	27205855	2705	2705	2705	2705	0
361	20240329	125400	27205855	2705	2705	2705	2705	0
362	20240329	125300	27205855	2705	2705	2705	2705	0
363	20240329	125200	27205855	2705	2705	2705	2705	0
364	20240329	125100	27205855	2705	2705	2705	2705	0
365	20240329	125000	27205855	2705	2705	2705	2705	0
366	20240329	124900	27205855	2705	2705	2705	2705	0
367	20240329	124800	27205855	2705	2705	2705	2705	0
368	20240329	124700	27205855	2705	2705	2705	2705	7
369	20240329	124600	27186920	2715	2715	2715	2715	0
370	20240329	124500	27186920	2715	2715	2715	2715	0
371	20240329	124400	27186920	2715	2710	2715	2710	20
372	20240329	124300	27132630	2705	2705	2705	2705	0
373	20240329	124200	27132630	2705	2705	2705	2705	0
374	20240329	124100	27132630	2705	2705	2705	2705	0
375	20240329	124000	27132630	2705	2705	2705	2705	0
376	20240329	123900	27132630	2705	2705	2705	2705	0
377	20240329	123800	27132630	2705	2705	2705	2705	0
378	20240329	123700	27132630	2705	2705	2705	2705	0
379	20240329	123600	27132630	2705	2705	2705	2705	0
380	20240329	123500	27132630	2705	2705	2705	2705	0
381	20240329	123400	27132630	2705	2705	2705	2705	0
382	20240329	123300	27132630	2705	2705	2705	2705	0
383	20240329	123200	27132630	2705	2705	2705	2705	0
384	20240329	123100	27132630	2705	2705	2705	2705	0
385	20240329	123000	27132630	2705	2705	2705	2705	0
386	20240329	122900	27132630	2705	2705	2705	2705	0
387	20240329	122800	27132630	2705	2705	2705	2705	0
388	20240329	122700	27132630	2705	2705	2705	2705	0
389	20240329	122600	27132630	2705	2705	2705	2705	0
390	20240329	122500	27132630	2705	2705	2705	2705	0
391	20240329	122400	27132630	2705	2715	2715	2705	505
392	20240329	122300	25766555	2710	2710	2710	2710	2
393	20240329	122200	25761135	2715	2715	2715	2715	0
394	20240329	122100	25761135	2715	2715	2715	2715	0
395	20240329	122000	25761135	2715	2715	2715	2715	0
396	20240329	121900	25761135	2715	2710	2715	2710	5
397	20240329	121800	25747575	2710	2710	2710	2710	0
398	20240329	121700	25747575	2710	2710	2710	2710	0
399	20240329	121600	25747575	2710	2710	2710	2710	100
400	20240329	121500	25476575	2705	2705	2705	2705	0
401	20240329	121400	25476575	2705	2705	2705	2705	0
402	20240329	121300	25476575	2705	2705	2705	2705	0
403	20240329	121200	25476575	2705	2705	2705	2705	0
404	20240329	121100	25476575	2705	2705	2705	2705	0
405	20240329	121000	25476575	2705	2705	2705	2705	137
406	20240329	120900	25105990	2710	2710	2710	2710	335
407	20240329	120800	24198140	2710	2710	2710	2710	0
408	20240329	120700	24198140	2710	2710	2710	2710	0
409	20240329	120600	24198140	2710	2710	2710	2710	0
410	20240329	120500	24198140	2710	2710	2710	2710	0
411	20240329	120400	24198140	2710	2710	2710	2710	0
412	20240329	120300	24198140	2710	2710	2710	2710	0
413	20240329	120200	24198140	2710	2710	2710	2710	0
414	20240329	120100	24198140	2710	2710	2710	2710	5
415	20240329	120000	24184590	2705	2705	2705	2705	0
416	20240329	115900	24184590	2705	2705	2705	2705	0
417	20240329	115800	24184590	2705	2705	2705	2705	0
418	20240329	115700	24184590	2705	2705	2705	2705	0
419	20240329	115600	24184590	2705	2705	2705	2705	3
420	20240329	115500	24176475	2705	2705	2705	2705	96
421	20240329	115400	23916795	2710	2710	2710	2710	10
422	20240329	115300	23889695	2710	2710	2710	2710	0
423	20240329	115200	23889695	2710	2710	2710	2710	1
424	20240329	115100	23886985	2705	2705	2705	2705	0
425	20240329	115000	23886985	2705	2705	2705	2705	0
426	20240329	114900	23886985	2705	2705	2705	2705	0
427	20240329	114800	23886985	2705	2705	2705	2705	0
428	20240329	114700	23886985	2705	2705	2705	2705	0
429	20240329	114600	23886985	2705	2705	2705	2705	0
430	20240329	114500	23886985	2705	2705	2705	2705	0
431	20240329	114400	23886985	2705	2705	2705	2705	0
432	20240329	114300	23886985	2705	2705	2705	2705	16
433	20240329	114200	23843705	2705	2705	2705	2705	333
434	20240329	114100	22942940	2705	2705	2705	2705	0
435	20240329	114000	22942940	2705	2705	2705	2705	0
436	20240329	113900	22942940	2705	2705	2705	2705	250
437	20240329	113800	22266690	2705	2705	2705	2705	0
438	20240329	113700	22266690	2705	2705	2705	2705	50
439	20240329	113600	22131440	2710	2710	2710	2710	0
440	20240329	113500	22131440	2710	2710	2710	2710	0
441	20240329	113400	22131440	2710	2710	2710	2710	0
442	20240329	113300	22131440	2710	2710	2710	2710	0
443	20240329	113200	22131440	2710	2710	2710	2710	0
444	20240329	113100	22131440	2710	2710	2710	2710	10
445	20240329	113000	22104340	2710	2710	2710	2710	0
446	20240329	112900	22104340	2710	2710	2710	2710	1
447	20240329	112800	22101630	2710	2710	2710	2710	0
448	20240329	112700	22101630	2710	2710	2710	2710	0
449	20240329	112600	22101630	2710	2710	2710	2710	0
450	20240329	112500	22101630	2710	2710	2710	2710	0
451	20240329	112400	22101630	2710	2710	2710	2710	1
452	20240329	112300	22098920	2710	2710	2710	2710	0
453	20240329	112200	22098920	2710	2710	2710	2710	0
454	20240329	112100	22098920	2710	2710	2710	2710	0
455	20240329	112000	22098920	2710	2710	2710	2710	252
456	20240329	111900	21416000	2715	2715	2715	2715	1
457	20240329	111800	21413285	2715	2715	2715	2715	0
458	20240329	111700	21413285	2715	2715	2715	2715	0
459	20240329	111600	21413285	2715	2715	2715	2715	0
460	20240329	111500	21413285	2715	2715	2715	2715	1
461	20240329	111400	21410570	2710	2710	2710	2710	0
462	20240329	111300	21410570	2710	2710	2710	2710	0
463	20240329	111200	21410570	2710	2710	2710	2710	496
464	20240329	111100	20066410	2710	2710	2710	2710	193
465	20240329	111000	19543380	2710	2715	2715	2710	473
466	20240329	110900	18259875	2715	2715	2715	2715	0
467	20240329	110800	18259875	2715	2715	2715	2715	0
468	20240329	110700	18259875	2715	2715	2715	2715	0
469	20240329	110600	18259875	2715	2715	2715	2715	0
470	20240329	110500	18259875	2715	2715	2715	2715	0
471	20240329	110400	18259875	2715	2715	2715	2715	0
472	20240329	110300	18259875	2715	2715	2715	2715	36
473	20240329	110200	18162135	2715	2715	2715	2715	0
474	20240329	110100	18162135	2715	2715	2715	2715	0
475	20240329	110000	18162135	2715	2715	2715	2715	0
476	20240329	105900	18162135	2715	2715	2715	2715	0
477	20240329	105800	18162135	2715	2710	2715	2710	812
478	20240329	105700	15961590	2710	2710	2710	2710	0
479	20240329	105600	15961590	2710	2710	2710	2710	25
480	20240329	105500	15893840	2710	2710	2710	2710	33
481	20240329	105400	15804410	2710	2710	2710	2710	0
482	20240329	105300	15804410	2710	2710	2710	2710	0
483	20240329	105200	15804410	2710	2710	2710	2710	0
484	20240329	105100	15804410	2710	2710	2710	2710	0
485	20240329	105000	15804410	2710	2710	2710	2710	0
486	20240329	104900	15804410	2710	2710	2710	2710	5
487	20240329	104800	15790860	2710	2710	2710	2710	25
488	20240329	104700	15723110	2710	2710	2710	2710	43
489	20240329	104600	15606580	2710	2705	2710	2705	124
490	20240329	104500	15271040	2705	2705	2705	2705	0
491	20240329	104400	15271040	2705	2705	2705	2705	0
492	20240329	104300	15271040	2705	2710	2710	2705	615
493	20240329	104200	13606915	2705	2705	2705	2705	0
494	20240329	104100	13606915	2705	2705	2705	2705	0
495	20240329	104000	13606915	2705	2705	2705	2705	2
496	20240329	103900	13601505	2705	2705	2705	2705	0
497	20240329	103800	13601505	2705	2705	2705	2705	0
498	20240329	103700	13601505	2705	2705	2705	2705	0
499	20240329	103600	13601505	2705	2705	2705	2705	250
500	20240329	103500	12925255	2710	2710	2710	2710	0
501	20240329	103400	12925255	2710	2710	2710	2710	0
502	20240329	103300	12925255	2710	2710	2710	2710	0
503	20240329	103200	12925255	2710	2705	2710	2705	1125
504	20240329	103100	9882105	2710	2710	2710	2710	0
505	20240329	103000	9882105	2710	2710	2710	2710	0
506	20240329	102900	9882105	2710	2710	2710	2710	0
507	20240329	102800	9882105	2710	2710	2710	2710	0
508	20240329	102700	9882105	2710	2710	2710	2710	0
509	20240329	102600	9882105	2710	2710	2710	2710	0
510	20240329	102500	9882105	2710	2710	2710	2710	0
511	20240329	102400	9882105	2710	2710	2710	2710	0
512	20240329	102300	9882105	2710	2710	2710	2710	0
513	20240329	102200	9882105	2710	2710	2710	2710	0
514	20240329	102100	9882105	2710	2710	2710	2710	0
515	20240329	102000	9882105	2710	2710	2710	2710	0
516	20240329	101900	9882105	2710	2710	2710	2710	0
517	20240329	101800	9882105	2710	2710	2710	2710	15
518	20240329	101700	9841455	2710	2710	2710	2710	4
519	20240329	101600	9830615	2710	2710	2710	2710	0
520	20240329	101500	9830615	2710	2710	2710	2710	0
521	20240329	101400	9830615	2710	2710	2710	2710	0
522	20240329	101300	9830615	2710	2710	2710	2710	0
523	20240329	101200	9830615	2710	2710	2710	2710	0
524	20240329	101100	9830615	2710	2710	2710	2710	0
525	20240329	101000	9830615	2710	2710	2710	2710	99
526	20240329	100900	9562325	2715	2715	2715	2715	0
527	20240329	100800	9562325	2715	2715	2715	2715	0
528	20240329	100700	9562325	2715	2715	2715	2715	0
529	20240329	100600	9562325	2715	2715	2715	2715	0
530	20240329	100500	9562325	2715	2715	2715	2715	25
531	20240329	100400	9494450	2720	2720	2720	2720	0
532	20240329	100300	9494450	2720	2720	2720	2720	0
533	20240329	100200	9494450	2720	2715	2720	2715	11
534	20240329	100100	9464545	2720	2720	2720	2720	0
535	20240329	100000	9464545	2720	2705	2720	2705	2
536	20240329	095900	9459120	2705	2705	2720	2705	5
537	20240329	095800	9445565	2720	2720	2720	2720	4
538	20240329	095700	9434685	2705	2705	2720	2705	3
539	20240329	095600	9426555	2715	2705	2715	2705	20
540	20240329	095500	9372415	2705	2705	2715	2705	8
541	20240329	095400	9350755	2715	2715	2715	2705	18
542	20240329	095300	9301915	2705	2715	2715	2700	14
543	20240329	095200	9263990	2700	2700	2700	2700	1
544	20240329	095100	9261290	2710	2710	2710	2710	0
545	20240329	095000	9261290	2710	2710	2710	2710	0
546	20240329	094900	9261290	2710	2710	2710	2710	0
547	20240329	094800	9261290	2710	2700	2715	2690	105
548	20240329	094700	8978420	2700	2715	2715	2700	6
549	20240329	094600	8962160	2700	2700	2700	2700	10
550	20240329	094500	8935160	2700	2700	2700	2700	5
551	20240329	094400	8921660	2700	2700	2700	2700	0
552	20240329	094300	8921660	2700	2700	2715	2700	9
553	20240329	094200	8897285	2700	2700	2715	2700	10
554	20240329	094100	8870210	2710	2710	2710	2710	1
555	20240329	094000	8867500	2715	2715	2715	2715	7
556	20240329	093900	8848495	2720	2720	2720	2720	0
557	20240329	093800	8848495	2720	2720	2720	2720	0
558	20240329	093700	8848495	2720	2720	2720	2720	0
559	20240329	093600	8848495	2720	2720	2720	2720	0
560	20240329	093500	8848495	2720	2720	2720	2720	0
561	20240329	093400	8848495	2720	2715	2720	2715	54
562	20240329	093300	8701835	2720	2720	2720	2720	0
563	20240329	093200	8701835	2720	2720	2720	2720	0
564	20240329	093100	8701835	2720	2720	2720	2720	0
565	20240329	093000	8701835	2720	2730	2730	2720	5
566	20240329	092900	8688215	2730	2730	2730	2730	0
567	20240329	092800	8688215	2730	2730	2730	2730	0
568	20240329	092700	8688215	2730	2720	2730	2705	188
569	20240329	092600	8175010	2730	2730	2730	2730	0
570	20240329	092500	8175010	2730	2730	2730	2730	0
571	20240329	092400	8175010	2730	2705	2730	2705	30
572	20240329	092300	8093135	2730	2700	2730	2700	20
573	20240329	092200	8038695	2715	2715	2715	2715	0
574	20240329	092100	8038695	2715	2715	2715	2715	2
575	20240329	092000	8033265	2715	2700	2715	2700	204
576	20240329	091900	7479510	2700	2705	2705	2700	7
577	20240329	091800	7460600	2705	2705	2705	2705	2
578	20240329	091700	7455190	2710	2710	2710	2710	0
579	20240329	091600	7455190	2710	2710	2710	2710	1
580	20240329	091500	7452480	2715	2705	2715	2705	5
581	20240329	091400	7438915	2715	2715	2715	2715	0
582	20240329	091300	7438915	2715	2705	2715	2705	36
583	20240329	091200	7341205	2715	2715	2715	2715	0
584	20240329	091100	7341205	2715	2715	2715	2715	4
585	20240329	091000	7330345	2715	2700	2715	2695	1058
586	20240329	090900	4474330	2695	2695	2695	2695	30
587	20240329	090800	4393480	2695	2695	2695	2695	500
588	20240329	090700	3045980	2695	2695	2695	2695	79
589	20240329	090600	2833075	2695	2695	2695	2695	0
590	20240329	090500	2833075	2695	2695	2695	2695	0
591	20240329	090400	2833075	2695	2695	2695	2695	0
592	20240329	090300	2833075	2695	2695	2695	2695	0
593	20240329	090200	2833075	2695	2695	2695	2695	0
594	20240329	090100	2833075	2695	2695	2695	2695	0
595	20240329	090000	2833075	2695	2695	2695	2680	1052