KissMeData/170790/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	200600	438860880	12710	12710	12710	12710	396
3	20240329	200500	438860880	12710	12710	12710	12710	0
4	20240329	200400	438860880	12710	12710	12710	12710	0
5	20240329	200300	438860880	12710	12710	12710	12710	0
6	20240329	200200	438860880	12710	12710	12710	12710	0
7	20240329	200100	438860880	12710	12710	12710	12710	0
8	20240329	200000	438860880	12710	12710	12710	12710	0
9	20240329	195900	438860880	12710	12710	12710	12710	0
10	20240329	195800	438860880	12710	12710	12710	12710	0
11	20240329	195700	438860880	12710	12710	12710	12710	0
12	20240329	195600	438860880	12710	12710	12710	12710	0
13	20240329	195500	438860880	12710	12710	12710	12710	0
14	20240329	195400	438860880	12710	12710	12710	12710	0
15	20240329	195300	438860880	12710	12710	12710	12710	0
16	20240329	195200	438860880	12710	12710	12710	12710	0
17	20240329	195100	438860880	12710	12710	12710	12710	0
18	20240329	195000	438860880	12710	12710	12710	12710	0
19	20240329	194900	438860880	12710	12710	12710	12710	0
20	20240329	194800	438860880	12710	12710	12710	12710	0
21	20240329	194700	438860880	12710	12710	12710	12710	0
22	20240329	194600	438860880	12710	12710	12710	12710	0
23	20240329	194500	438860880	12710	12710	12710	12710	0
24	20240329	194400	438860880	12710	12710	12710	12710	0
25	20240329	194300	438860880	12710	12710	12710	12710	0
26	20240329	194200	438860880	12710	12710	12710	12710	0
27	20240329	194100	438860880	12710	12710	12710	12710	0
28	20240329	194000	438860880	12710	12710	12710	12710	0
29	20240329	193900	438860880	12710	12710	12710	12710	0
30	20240329	193800	438860880	12710	12710	12710	12710	0
31	20240329	193700	438860880	12710	12710	12710	12710	0
32	20240329	193600	438860880	12710	12710	12710	12710	396
33	20240329	193500	438860880	12710	12710	12710	12710	0
34	20240329	193400	438860880	12710	12710	12710	12710	0
35	20240329	193300	438860880	12710	12710	12710	12710	0
36	20240329	193200	438860880	12710	12710	12710	12710	0
37	20240329	193100	438860880	12710	12710	12710	12710	0
38	20240329	193000	438860880	12710	12710	12710	12710	0
39	20240329	192900	438860880	12710	12710	12710	12710	0
40	20240329	192800	438860880	12710	12710	12710	12710	0
41	20240329	192700	438860880	12710	12710	12710	12710	0
42	20240329	192600	438860880	12710	12710	12710	12710	0
43	20240329	192500	438860880	12710	12710	12710	12710	0
44	20240329	192400	438860880	12710	12710	12710	12710	0
45	20240329	192300	438860880	12710	12710	12710	12710	0
46	20240329	192200	438860880	12710	12710	12710	12710	0
47	20240329	192100	438860880	12710	12710	12710	12710	0
48	20240329	192000	438860880	12710	12710	12710	12710	0
49	20240329	191900	438860880	12710	12710	12710	12710	0
50	20240329	191800	438860880	12710	12710	12710	12710	0
51	20240329	191700	438860880	12710	12710	12710	12710	0
52	20240329	191600	438860880	12710	12710	12710	12710	0
53	20240329	191500	438860880	12710	12710	12710	12710	0
54	20240329	191400	438860880	12710	12710	12710	12710	0
55	20240329	191300	438860880	12710	12710	12710	12710	0
56	20240329	191200	438860880	12710	12710	12710	12710	0
57	20240329	191100	438860880	12710	12710	12710	12710	0
58	20240329	191000	438860880	12710	12710	12710	12710	0
59	20240329	190900	438860880	12710	12710	12710	12710	0
60	20240329	190800	438860880	12710	12710	12710	12710	0
61	20240329	190700	438860880	12710	12710	12710	12710	0
62	20240329	190600	438860880	12710	12710	12710	12710	396
63	20240329	190500	438860880	12710	12710	12710	12710	0
64	20240329	190400	438860880	12710	12710	12710	12710	0
65	20240329	190300	438860880	12710	12710	12710	12710	0
66	20240329	190200	438860880	12710	12710	12710	12710	0
67	20240329	190100	438860880	12710	12710	12710	12710	0
68	20240329	190000	438860880	12710	12710	12710	12710	0
69	20240329	185900	438860880	12710	12710	12710	12710	0
70	20240329	185800	438860880	12710	12710	12710	12710	0
71	20240329	185700	438860880	12710	12710	12710	12710	0
72	20240329	185600	438860880	12710	12710	12710	12710	0
73	20240329	185500	438860880	12710	12710	12710	12710	0
74	20240329	185400	438860880	12710	12710	12710	12710	0
75	20240329	185300	438860880	12710	12710	12710	12710	0
76	20240329	185200	438860880	12710	12710	12710	12710	0
77	20240329	185100	438860880	12710	12710	12710	12710	0
78	20240329	185000	438860880	12710	12710	12710	12710	0
79	20240329	184900	438860880	12710	12710	12710	12710	0
80	20240329	184800	438860880	12710	12710	12710	12710	0
81	20240329	184700	438860880	12710	12710	12710	12710	0
82	20240329	184600	438860880	12710	12710	12710	12710	0
83	20240329	184500	438860880	12710	12710	12710	12710	0
84	20240329	184400	438860880	12710	12710	12710	12710	0
85	20240329	184300	438860880	12710	12710	12710	12710	0
86	20240329	184200	438860880	12710	12710	12710	12710	0
87	20240329	184100	438860880	12710	12710	12710	12710	0
88	20240329	184000	438860880	12710	12710	12710	12710	0
89	20240329	183900	438860880	12710	12710	12710	12710	0
90	20240329	183800	438860880	12710	12710	12710	12710	0
91	20240329	183700	438860880	12710	12710	12710	12710	0
92	20240329	183600	438860880	12710	12710	12710	12710	396
93	20240329	183500	438860880	12710	12710	12710	12710	0
94	20240329	183400	438860880	12710	12710	12710	12710	0
95	20240329	183300	438860880	12710	12710	12710	12710	0
96	20240329	183200	438860880	12710	12710	12710	12710	0
97	20240329	183100	438860880	12710	12710	12710	12710	0
98	20240329	183000	438860880	12710	12710	12710	12710	0
99	20240329	182900	438860880	12710	12710	12710	12710	0
100	20240329	182800	438860880	12710	12710	12710	12710	0
101	20240329	182700	438860880	12710	12710	12710	12710	0
102	20240329	182600	438860880	12710	12710	12710	12710	0
103	20240329	182500	438860880	12710	12710	12710	12710	0
104	20240329	182400	438860880	12710	12710	12710	12710	0
105	20240329	182300	438860880	12710	12710	12710	12710	0
106	20240329	182200	438860880	12710	12710	12710	12710	0
107	20240329	182100	438860880	12710	12710	12710	12710	0
108	20240329	182000	438860880	12710	12710	12710	12710	0
109	20240329	181900	438860880	12710	12710	12710	12710	0
110	20240329	181800	438860880	12710	12710	12710	12710	0
111	20240329	181700	438860880	12710	12710	12710	12710	0
112	20240329	181600	438860880	12710	12710	12710	12710	0
113	20240329	181500	438860880	12710	12710	12710	12710	0
114	20240329	181400	438860880	12710	12710	12710	12710	0
115	20240329	181300	438860880	12710	12710	12710	12710	0
116	20240329	181200	438860880	12710	12710	12710	12710	0
117	20240329	181100	438860880	12710	12710	12710	12710	0
118	20240329	181000	438860880	12710	12710	12710	12710	0
119	20240329	180900	438860880	12710	12710	12710	12710	0
120	20240329	180800	438860880	12710	12710	12710	12710	0
121	20240329	180700	438860880	12710	12710	12710	12710	0
122	20240329	180600	438860880	12710	12710	12710	12710	396
123	20240329	180500	438860880	12710	12710	12710	12710	0
124	20240329	180400	438860880	12710	12710	12710	12710	0
125	20240329	180300	438860880	12710	12710	12710	12710	0
126	20240329	180200	438860880	12710	12710	12710	12710	0
127	20240329	180100	438860880	12710	12710	12710	12710	0
128	20240329	180000	438860880	12710	12710	12710	12710	0
129	20240329	175900	438860880	12710	12710	12710	12710	0
130	20240329	175800	438860880	12710	12710	12710	12710	0
131	20240329	175700	438860880	12710	12710	12710	12710	0
132	20240329	175600	438860880	12710	12710	12710	12710	0
133	20240329	175500	438860880	12710	12710	12710	12710	0
134	20240329	175400	438860880	12710	12710	12710	12710	0
135	20240329	175300	438860880	12710	12710	12710	12710	0
136	20240329	175200	438860880	12710	12710	12710	12710	0
137	20240329	175100	438860880	12710	12710	12710	12710	0
138	20240329	175000	438860880	12710	12710	12710	12710	0
139	20240329	174900	438860880	12710	12710	12710	12710	0
140	20240329	174800	438860880	12710	12710	12710	12710	0
141	20240329	174700	438860880	12710	12710	12710	12710	0
142	20240329	174600	438860880	12710	12710	12710	12710	0
143	20240329	174500	438860880	12710	12710	12710	12710	0
144	20240329	174400	438860880	12710	12710	12710	12710	0
145	20240329	174300	438860880	12710	12710	12710	12710	0
146	20240329	174200	438860880	12710	12710	12710	12710	0
147	20240329	174100	438860880	12710	12710	12710	12710	0
148	20240329	174000	438860880	12710	12710	12710	12710	0
149	20240329	173900	438860880	12710	12710	12710	12710	0
150	20240329	173800	438860880	12710	12710	12710	12710	0
151	20240329	173700	438860880	12710	12710	12710	12710	0
152	20240329	173600	438860880	12710	12710	12710	12710	396
153	20240329	173500	438860880	12710	12710	12710	12710	0
154	20240329	173400	438860880	12710	12710	12710	12710	0
155	20240329	173300	438860880	12710	12710	12710	12710	0
156	20240329	173200	438860880	12710	12710	12710	12710	0
157	20240329	173100	438860880	12710	12710	12710	12710	0
158	20240329	173000	438860880	12710	12710	12710	12710	0
159	20240329	172900	438860880	12710	12710	12710	12710	0
160	20240329	172800	438860880	12710	12710	12710	12710	0
161	20240329	172700	438860880	12710	12710	12710	12710	0
162	20240329	172600	438860880	12710	12710	12710	12710	0
163	20240329	172500	438860880	12710	12710	12710	12710	0
164	20240329	172400	438860880	12710	12710	12710	12710	0
165	20240329	172300	438860880	12710	12710	12710	12710	0
166	20240329	172200	438860880	12710	12710	12710	12710	0
167	20240329	172100	438860880	12710	12710	12710	12710	0
168	20240329	172000	438860880	12710	12710	12710	12710	0
169	20240329	171900	438860880	12710	12710	12710	12710	0
170	20240329	171800	438860880	12710	12710	12710	12710	0
171	20240329	171700	438860880	12710	12710	12710	12710	0
172	20240329	171600	438860880	12710	12710	12710	12710	0
173	20240329	171500	438860880	12710	12710	12710	12710	0
174	20240329	171400	438860880	12710	12710	12710	12710	0
175	20240329	171300	438860880	12710	12710	12710	12710	0
176	20240329	171200	438860880	12710	12710	12710	12710	0
177	20240329	171100	438860880	12710	12710	12710	12710	0
178	20240329	171000	438860880	12710	12710	12710	12710	0
179	20240329	170900	438860880	12710	12710	12710	12710	0
180	20240329	170800	438860880	12710	12710	12710	12710	0
181	20240329	170700	438860880	12710	12710	12710	12710	0
182	20240329	170600	438860880	12710	12710	12710	12710	396
183	20240329	170500	438860880	12710	12710	12710	12710	0
184	20240329	170400	438860880	12710	12710	12710	12710	0
185	20240329	170300	438860880	12710	12710	12710	12710	0
186	20240329	170200	438860880	12710	12710	12710	12710	0
187	20240329	170100	438860880	12710	12710	12710	12710	0
188	20240329	170000	438860880	12710	12710	12710	12710	0
189	20240329	165900	438860880	12710	12710	12710	12710	0
190	20240329	165800	438860880	12710	12710	12710	12710	0
191	20240329	165700	438860880	12710	12710	12710	12710	0
192	20240329	165600	438860880	12710	12710	12710	12710	0
193	20240329	165500	438860880	12710	12710	12710	12710	0
194	20240329	165400	438860880	12710	12710	12710	12710	0
195	20240329	165300	438860880	12710	12710	12710	12710	0
196	20240329	165200	438860880	12710	12710	12710	12710	0
197	20240329	165100	438860880	12710	12710	12710	12710	0
198	20240329	165000	438860880	12710	12710	12710	12710	0
199	20240329	164900	438860880	12710	12710	12710	12710	0
200	20240329	164800	438860880	12710	12710	12710	12710	0
201	20240329	164700	438860880	12710	12710	12710	12710	0
202	20240329	164600	438860880	12710	12710	12710	12710	0
203	20240329	164500	438860880	12710	12710	12710	12710	0
204	20240329	164400	438860880	12710	12710	12710	12710	0
205	20240329	164300	438860880	12710	12710	12710	12710	0
206	20240329	164200	438860880	12710	12710	12710	12710	0
207	20240329	164100	438860880	12710	12710	12710	12710	0
208	20240329	164000	438860880	12710	12710	12710	12710	0
209	20240329	163900	438860880	12710	12710	12710	12710	0
210	20240329	163800	438860880	12710	12710	12710	12710	0
211	20240329	163700	438860880	12710	12710	12710	12710	0
212	20240329	163600	438860880	12710	12710	12710	12710	396
213	20240329	163500	438860880	12710	12710	12710	12710	0
214	20240329	163400	438860880	12710	12710	12710	12710	0
215	20240329	163300	438860880	12710	12710	12710	12710	0
216	20240329	163200	438860880	12710	12710	12710	12710	0
217	20240329	163100	438860880	12710	12710	12710	12710	0
218	20240329	163000	438860880	12710	12710	12710	12710	0
219	20240329	162900	438860880	12710	12710	12710	12710	0
220	20240329	162800	438860880	12710	12710	12710	12710	0
221	20240329	162700	438860880	12710	12710	12710	12710	0
222	20240329	162600	438860880	12710	12710	12710	12710	0
223	20240329	162500	438860880	12710	12710	12710	12710	0
224	20240329	162400	438860880	12710	12710	12710	12710	0
225	20240329	162300	438860880	12710	12710	12710	12710	0
226	20240329	162200	438860880	12710	12710	12710	12710	0
227	20240329	162100	438860880	12710	12710	12710	12710	0
228	20240329	162000	438860880	12710	12710	12710	12710	0
229	20240329	161900	438860880	12710	12710	12710	12710	0
230	20240329	161800	438860880	12710	12710	12710	12710	0
231	20240329	161700	438860880	12710	12710	12710	12710	0
232	20240329	161600	438860880	12710	12710	12710	12710	0
233	20240329	161500	438860880	12710	12710	12710	12710	0
234	20240329	161400	438860880	12710	12710	12710	12710	0
235	20240329	161300	438860880	12710	12710	12710	12710	0
236	20240329	161200	438860880	12710	12710	12710	12710	0
237	20240329	161100	438860880	12710	12710	12710	12710	0
238	20240329	161000	438860880	12710	12710	12710	12710	0
239	20240329	160900	438860880	12710	12710	12710	12710	0
240	20240329	160800	438860880	12710	12710	12710	12710	0
241	20240329	160700	438860880	12710	12710	12710	12710	0
242	20240329	160600	438860880	12710	12710	12710	12710	396
243	20240329	160500	438860880	12710	12710	12710	12710	0
244	20240329	160400	438860880	12710	12710	12710	12710	0
245	20240329	160300	438860880	12710	12710	12710	12710	0
246	20240329	160200	438860880	12710	12710	12710	12710	0
247	20240329	160100	438860880	12710	12710	12710	12710	0
248	20240329	160000	438860880	12710	12710	12710	12710	0
249	20240329	155900	438860880	12710	12710	12710	12710	0
250	20240329	155800	438860880	12710	12710	12710	12710	0
251	20240329	155700	438860880	12710	12710	12710	12710	0
252	20240329	155600	438860880	12710	12710	12710	12710	0
253	20240329	155500	438860880	12710	12710	12710	12710	0
254	20240329	155400	438860880	12710	12710	12710	12710	0
255	20240329	155300	438860880	12710	12710	12710	12710	0
256	20240329	155200	438860880	12710	12710	12710	12710	0
257	20240329	155100	438860880	12710	12710	12710	12710	0
258	20240329	155000	438860880	12710	12710	12710	12710	0
259	20240329	154900	438860880	12710	12710	12710	12710	0
260	20240329	154800	438860880	12710	12710	12710	12710	0
261	20240329	154700	438860880	12710	12710	12710	12710	0
262	20240329	154600	438860880	12710	12710	12710	12710	0
263	20240329	154500	438860880	12710	12710	12710	12710	0
264	20240329	154400	438860880	12710	12710	12710	12710	0
265	20240329	154300	438860880	12710	12710	12710	12710	0
266	20240329	154200	438860880	12710	12710	12710	12710	0
267	20240329	154100	438860880	12710	12710	12710	12710	0
268	20240329	154000	438860880	12710	12710	12710	12710	0
269	20240329	153900	438860880	12710	12710	12710	12710	0
270	20240329	153800	438860880	12710	12710	12710	12710	0
271	20240329	153700	438860880	12710	12710	12710	12710	0
272	20240329	153600	438860880	12710	12710	12710	12710	396
273	20240329	153500	438860880	12710	12710	12710	12710	0
274	20240329	153400	438860880	12710	12710	12710	12710	0
275	20240329	153300	438860880	12710	12710	12710	12710	0
276	20240329	153200	438860880	12710	12710	12710	12710	0
277	20240329	153100	438860880	12710	12710	12710	12710	0
278	20240329	153000	438860880	12710	12710	12710	12710	396
279	20240329	152900	433827720	12700	12700	12700	12700	0
280	20240329	152800	433827720	12700	12700	12700	12700	0
281	20240329	152700	433827720	12700	12700	12700	12700	0
282	20240329	152600	433827720	12700	12700	12700	12700	0
283	20240329	152500	433827720	12700	12700	12700	12700	0
284	20240329	152400	433827720	12700	12700	12700	12700	0
285	20240329	152300	433827720	12700	12700	12700	12700	0
286	20240329	152200	433827720	12700	12700	12700	12700	0
287	20240329	152100	433827720	12700	12700	12700	12700	0
288	20240329	152000	433827720	12700	12700	12700	12700	0
289	20240329	151900	433827720	12700	12650	12700	12580	3961
290	20240329	151800	383733900	12650	12650	12650	12650	116
291	20240329	151700	382266500	12650	12650	12650	12650	10
292	20240329	151600	382140000	12650	12650	12650	12650	100
293	20240329	151500	380875000	12650	12650	12650	12650	3
294	20240329	151400	380837050	12650	12650	12650	12650	0
295	20240329	151300	380837050	12650	12650	12650	12650	160
296	20240329	151200	378813050	12590	12590	12590	12590	0
297	20240329	151100	378813050	12590	12590	12590	12590	0
298	20240329	151000	378813050	12590	12590	12590	12590	13
299	20240329	150900	378649380	12600	12610	12610	12600	413
300	20240329	150800	373444580	12650	12650	12650	12650	109
301	20240329	150700	372065730	12650	12650	12650	12650	30
302	20240329	150600	371686230	12650	12650	12650	12650	0
303	20240329	150500	371686230	12650	12650	12650	12650	1
304	20240329	150400	371673580	12650	12650	12650	12650	0
305	20240329	150300	371673580	12650	12650	12650	12650	40
306	20240329	150200	371167580	12650	12650	12650	12650	0
307	20240329	150100	371167580	12650	12650	12650	12650	0
308	20240329	150000	371167580	12650	12650	12650	12650	0
309	20240329	145900	371167580	12650	12650	12650	12650	20
310	20240329	145800	370914580	12650	12640	12650	12640	40
311	20240329	145700	370408880	12650	12650	12650	12650	0
312	20240329	145600	370408880	12650	12650	12650	12650	0
313	20240329	145500	370408880	12650	12650	12650	12650	0
314	20240329	145400	370408880	12650	12640	12650	12640	160
315	20240329	145300	368384900	12650	12650	12650	12650	0
316	20240329	145200	368384900	12650	12650	12650	12650	0
317	20240329	145100	368384900	12650	12640	12650	12640	100
318	20240329	145000	367119910	12610	12610	12610	12610	0
319	20240329	144900	367119910	12610	12650	12650	12610	846
320	20240329	144800	356451130	12650	12670	12670	12650	454
321	20240329	144700	350704910	12690	12690	12690	12690	0
322	20240329	144600	350704910	12690	12690	12700	12690	37
323	20240329	144500	350235370	12690	12690	12690	12690	124
324	20240329	144400	348661810	12690	12690	12690	12690	0
325	20240329	144300	348661810	12690	12690	12690	12690	0
326	20240329	144200	348661810	12690	12690	12690	12690	0
327	20240329	144100	348661810	12690	12690	12690	12690	0
328	20240329	144000	348661810	12690	12690	12690	12690	0
329	20240329	143900	348661810	12690	12690	12690	12690	0
330	20240329	143800	348661810	12690	12690	12690	12690	0
331	20240329	143700	348661810	12690	12690	12690	12690	100
332	20240329	143600	347392810	12670	12670	12670	12670	0
333	20240329	143500	347392810	12670	12670	12670	12670	0
334	20240329	143400	347392810	12670	12670	12670	12670	0
335	20240329	143300	347392810	12670	12670	12670	12670	0
336	20240329	143200	347392810	12670	12670	12670	12670	0
337	20240329	143100	347392810	12670	12670	12670	12670	0
338	20240329	143000	347392810	12670	12670	12670	12670	0
339	20240329	142900	347392810	12670	12670	12670	12670	0
340	20240329	142800	347392810	12670	12670	12670	12670	0
341	20240329	142700	347392810	12670	12670	12670	12670	0
342	20240329	142600	347392810	12670	12670	12670	12670	0
343	20240329	142500	347392810	12670	12670	12670	12670	0
344	20240329	142400	347392810	12670	12670	12670	12670	0
345	20240329	142300	347392810	12670	12670	12670	12670	309
346	20240329	142200	343477780	12670	12670	12670	12670	100
347	20240329	142100	342210780	12670	12670	12670	12670	3
348	20240329	142000	342172770	12650	12650	12650	12650	0
349	20240329	141900	342172770	12650	12650	12650	12650	0
350	20240329	141800	342172770	12650	12650	12650	12650	0
351	20240329	141700	342172770	12650	12640	12650	12640	13
352	20240329	141600	342008340	12650	12650	12650	12650	1
353	20240329	141500	341995690	12650	12650	12650	12650	0
354	20240329	141400	341995690	12650	12650	12650	12650	1
355	20240329	141300	341983040	12630	12630	12630	12630	196
356	20240329	141200	339507560	12630	12630	12630	12630	0
357	20240329	141100	339507560	12630	12630	12630	12630	0
358	20240329	141000	339507560	12630	12630	12630	12630	0
359	20240329	140900	339507560	12630	12630	12630	12630	0
360	20240329	140800	339507560	12630	12630	12630	12630	0
361	20240329	140700	339507560	12630	12630	12630	12630	0
362	20240329	140600	339507560	12630	12630	12630	12630	0
363	20240329	140500	339507560	12630	12630	12630	12630	0
364	20240329	140400	339507560	12630	12630	12630	12630	0
365	20240329	140300	339507560	12630	12630	12630	12630	0
366	20240329	140200	339507560	12630	12630	12630	12630	0
367	20240329	140100	339507560	12630	12630	12630	12630	0
368	20240329	140000	339507560	12630	12630	12630	12630	0
369	20240329	135900	339507560	12630	12630	12630	12630	0
370	20240329	135800	339507560	12630	12630	12630	12630	0
371	20240329	135700	339507560	12630	12630	12630	12630	0
372	20240329	135600	339507560	12630	12630	12630	12630	0
373	20240329	135500	339507560	12630	12630	12630	12630	0
374	20240329	135400	339507560	12630	12620	12630	12620	30
375	20240329	135300	339128760	12610	12610	12610	12610	0
376	20240329	135200	339128760	12610	12610	12610	12610	0
377	20240329	135100	339128760	12610	12610	12610	12610	9
378	20240329	135000	339015270	12610	12570	12610	12570	40
379	20240329	134900	338510910	12610	12610	12610	12610	0
380	20240329	134800	338510910	12610	12610	12610	12610	0
381	20240329	134700	338510910	12610	12610	12610	12610	0
382	20240329	134600	338510910	12610	12610	12610	12610	0
383	20240329	134500	338510910	12610	12610	12610	12610	20
384	20240329	134400	338258710	12610	12610	12610	12610	0
385	20240329	134300	338258710	12610	12610	12610	12610	10
386	20240329	134200	338132610	12570	12570	12570	12570	0
387	20240329	134100	338132610	12570	12570	12570	12570	0
388	20240329	134000	338132610	12570	12570	12570	12570	0
389	20240329	133900	338132610	12570	12570	12570	12570	19
390	20240329	133800	337893780	12570	12570	12570	12570	0
391	20240329	133700	337893780	12570	12570	12570	12570	0
392	20240329	133600	337893780	12570	12570	12570	12570	0
393	20240329	133500	337893780	12570	12570	12570	12570	0
394	20240329	133400	337893780	12570	12570	12570	12570	0
395	20240329	133300	337893780	12570	12570	12570	12570	0
396	20240329	133200	337893780	12570	12570	12570	12570	0
397	20240329	133100	337893780	12570	12570	12570	12570	0
398	20240329	133000	337893780	12570	12570	12570	12570	0
399	20240329	132900	337893780	12570	12570	12570	12570	0
400	20240329	132800	337893780	12570	12570	12570	12570	0
401	20240329	132700	337893780	12570	12570	12570	12570	0
402	20240329	132600	337893780	12570	12570	12570	12570	400
403	20240329	132500	332865780	12580	12580	12580	12580	122
404	20240329	132400	331331020	12580	12580	12580	12580	0
405	20240329	132300	331331020	12580	12580	12580	12580	0
406	20240329	132200	331331020	12580	12580	12580	12580	0
407	20240329	132100	331331020	12580	12580	12580	12580	0
408	20240329	132000	331331020	12580	12580	12580	12580	0
409	20240329	131900	331331020	12580	12580	12580	12580	0
410	20240329	131800	331331020	12580	12580	12580	12580	0
411	20240329	131700	331331020	12580	12580	12580	12580	0
412	20240329	131600	331331020	12580	12580	12580	12580	0
413	20240329	131500	331331020	12580	12580	12580	12580	0
414	20240329	131400	331331020	12580	12580	12580	12580	0
415	20240329	131300	331331020	12580	12580	12580	12580	3
416	20240329	131200	331293280	12600	12600	12600	12600	0
417	20240329	131100	331293280	12600	12600	12600	12600	0
418	20240329	131000	331293280	12600	12600	12600	12600	0
419	20240329	130900	331293280	12600	12600	12600	12600	0
420	20240329	130800	331293280	12600	12600	12600	12600	0
421	20240329	130700	331293280	12600	12600	12600	12600	35
422	20240329	130600	330852280	12600	12600	12600	12600	1
423	20240329	130500	330839680	12600	12600	12600	12600	1
424	20240329	130400	330827080	12630	12630	12630	12630	0
425	20240329	130300	330827080	12630	12630	12630	12630	0
426	20240329	130200	330827080	12630	12630	12630	12630	129
427	20240329	130100	329197810	12650	12650	12650	12650	0
428	20240329	130000	329197810	12650	12650	12650	12650	0
429	20240329	125900	329197810	12650	12680	12680	12650	245
430	20240329	125800	326095800	12680	12680	12680	12680	100
431	20240329	125700	324827800	12700	12700	12700	12700	0
432	20240329	125600	324827800	12700	12710	12710	12700	130
433	20240329	125500	323176390	12710	12710	12710	12710	0
434	20240329	125400	323176390	12710	12710	12710	12710	6
435	20240329	125300	323100130	12790	12790	12790	12790	1
436	20240329	125200	323087340	12790	12790	12790	12790	0
437	20240329	125100	323087340	12790	12790	12790	12790	0
438	20240329	125000	323087340	12790	12790	12790	12790	0
439	20240329	124900	323087340	12790	12790	12790	12790	3
440	20240329	124800	323048970	12790	12790	12790	12790	0
441	20240329	124700	323048970	12790	12790	12790	12790	0
442	20240329	124600	323048970	12790	12790	12790	12790	1
443	20240329	124500	323036180	12790	12750	12790	12750	50
444	20240329	124400	322398280	12740	12740	12740	12740	0
445	20240329	124300	322398280	12740	12740	12740	12740	0
446	20240329	124200	322398280	12740	12740	12740	12740	0
447	20240329	124100	322398280	12740	12740	12740	12740	0
448	20240329	124000	322398280	12740	12740	12740	12740	0
449	20240329	123900	322398280	12740	12740	12740	12740	0
450	20240329	123800	322398280	12740	12740	12740	12740	0
451	20240329	123700	322398280	12740	12740	12740	12740	0
452	20240329	123600	322398280	12740	12740	12740	12740	100
453	20240329	123500	321124280	12750	12750	12750	12750	0
454	20240329	123400	321124280	12750	12780	12780	12750	101
455	20240329	123300	319833530	12780	12780	12780	12780	5
456	20240329	123200	319769630	12750	12750	12750	12750	0
457	20240329	123100	319769630	12750	12750	12750	12750	0
458	20240329	123000	319769630	12750	12750	12750	12750	0
459	20240329	122900	319769630	12750	12750	12750	12750	1
460	20240329	122800	319756880	12790	12750	12790	12750	220
461	20240329	122700	316947080	12710	12710	12710	12710	0
462	20240329	122600	316947080	12710	12710	12710	12710	30
463	20240329	122500	316565780	12710	12710	12710	12710	0
464	20240329	122400	316565780	12710	12710	12710	12710	0
465	20240329	122300	316565780	12710	12710	12710	12710	0
466	20240329	122200	316565780	12710	12710	12710	12710	0
467	20240329	122100	316565780	12710	12710	12710	12710	0
468	20240329	122000	316565780	12710	12710	12710	12710	1
469	20240329	121900	316553070	12710	12710	12710	12710	0
470	20240329	121800	316553070	12710	12710	12710	12710	0
471	20240329	121700	316553070	12710	12710	12710	12710	0
472	20240329	121600	316553070	12710	12710	12710	12710	50
473	20240329	121500	315917570	12700	12700	12700	12700	0
474	20240329	121400	315917570	12700	12700	12700	12700	0
475	20240329	121300	315917570	12700	12700	12700	12700	0
476	20240329	121200	315917570	12700	12700	12700	12700	1
477	20240329	121100	315904870	12700	12700	12700	12700	0
478	20240329	121000	315904870	12700	12700	12700	12700	0
479	20240329	120900	315904870	12700	12700	12700	12700	0
480	20240329	120800	315904870	12700	12700	12700	12700	0
481	20240329	120700	315904870	12700	12700	12700	12700	0
482	20240329	120600	315904870	12700	12700	12700	12700	0
483	20240329	120500	315904870	12700	12700	12700	12700	0
484	20240329	120400	315904870	12700	12700	12700	12700	0
485	20240329	120300	315904870	12700	12700	12700	12700	0
486	20240329	120200	315904870	12700	12700	12700	12700	0
487	20240329	120100	315904870	12700	12700	12700	12700	0
488	20240329	120000	315904870	12700	12710	12710	12700	2
489	20240329	115900	315879460	12710	12710	12710	12710	0
490	20240329	115800	315879460	12710	12710	12710	12710	1
491	20240329	115700	315866750	12710	12710	12710	12710	1
492	20240329	115600	315854040	12710	12710	12710	12710	1
493	20240329	115500	315841330	12710	12710	12710	12710	1
494	20240329	115400	315828620	12710	12750	12750	12700	302
495	20240329	115300	311989420	12750	12750	12750	12750	0
496	20240329	115200	311989420	12750	12750	12750	12750	2
497	20240329	115100	311963920	12750	12750	12750	12750	2
498	20240329	115000	311938420	12750	12750	12750	12750	80
499	20240329	114900	310918420	12750	12750	12750	12750	0
500	20240329	114800	310918420	12750	12750	12750	12750	1
501	20240329	114700	310905670	12770	12770	12770	12770	63
502	20240329	114600	310101160	12770	12770	12770	12770	0
503	20240329	114500	310101160	12770	12770	12770	12770	1
504	20240329	114400	310088390	12800	12770	12800	12770	4
505	20240329	114300	310037220	12770	12770	12770	12770	1
506	20240329	114200	310024450	12790	12790	12790	12790	75
507	20240329	114100	309065200	12840	12840	12840	12840	0
508	20240329	114000	309065200	12840	12810	12840	12810	6
509	20240329	113900	308988210	12790	12790	12790	12790	1
510	20240329	113800	308975420	12790	12790	12790	12790	31
511	20240329	113700	308578930	12820	12820	12820	12820	90
512	20240329	113600	307425130	12850	12850	12850	12850	0
513	20240329	113500	307425130	12850	12830	12850	12830	12
514	20240329	113400	307270960	12850	12850	12850	12850	0
515	20240329	113300	307270960	12850	12850	12850	12850	0
516	20240329	113200	307270960	12850	12860	12860	12850	58
517	20240329	113100	306525100	12860	12790	12860	12790	285
518	20240329	113000	302864770	12790	12790	12790	12790	1
519	20240329	112900	302851980	12760	12760	12760	12760	1
520	20240329	112800	302839220	12760	12760	12760	12760	1
521	20240329	112700	302826460	12760	12760	12760	12760	0
522	20240329	112600	302826460	12760	12760	12760	12760	1
523	20240329	112500	302813700	12830	12830	12830	12830	0
524	20240329	112400	302813700	12830	12830	12830	12830	0
525	20240329	112300	302813700	12830	12730	12830	12730	987
526	20240329	112200	290182600	12730	12730	12730	12730	2
527	20240329	112100	290157140	12740	12730	12740	12730	2
528	20240329	112000	290131670	12730	12730	12730	12730	0
529	20240329	111900	290131670	12730	12730	12730	12730	7
530	20240329	111800	290042560	12730	12730	12730	12730	0
531	20240329	111700	290042560	12730	12740	12740	12730	322
532	20240329	111600	285942080	12740	12740	12740	12740	2
533	20240329	111500	285916600	12740	12740	12740	12740	5
534	20240329	111400	285852900	12740	12740	12740	12740	1
535	20240329	111300	285840160	12770	12770	12770	12770	0
536	20240329	111200	285840160	12770	12770	12770	12770	0
537	20240329	111100	285840160	12770	12770	12770	12770	4
538	20240329	111000	285789080	12770	12740	12780	12740	104
539	20240329	110900	284460050	12730	12730	12730	12730	1
540	20240329	110800	284447320	12780	12780	12780	12780	0
541	20240329	110700	284447320	12780	12780	12780	12780	8
542	20240329	110600	284345080	12780	12720	12780	12720	16
543	20240329	110500	284141360	12780	12710	12780	12710	3
544	20240329	110400	284103100	12800	12800	12800	12800	0
545	20240329	110300	284103100	12800	12800	12800	12800	0
546	20240329	110200	284103100	12800	12800	12800	12800	0
547	20240329	110100	284103100	12800	12770	12800	12770	20
548	20240329	110000	283847210	12710	12710	12710	12710	1
549	20240329	105900	283834500	12710	12710	12710	12710	1
550	20240329	105800	283821790	12710	12710	12710	12710	1
551	20240329	105700	283809080	12710	12710	12710	12710	1
552	20240329	105600	283796370	12800	12810	12810	12800	2143
553	20240329	105500	256365610	12800	12860	12860	12800	1038
554	20240329	105400	243064100	12860	12860	12860	12860	3
555	20240329	105300	243025520	12870	12870	12870	12870	2
556	20240329	105200	242999780	12880	12850	12890	12850	5
557	20240329	105100	242935400	12860	12850	12910	12850	108
558	20240329	105000	241547290	12850	12900	12950	12850	163
559	20240329	104900	239447210	12900	12930	12950	12880	981
560	20240329	104800	226750840	12930	12880	12930	12880	1876
561	20240329	104700	202564370	12880	12760	12900	12760	2583
562	20240329	104600	169476600	12770	12770	12770	12770	0
563	20240329	104500	169476600	12770	12770	12770	12770	0
564	20240329	104400	169476600	12770	12730	12780	12730	685
565	20240329	104300	160730310	12770	12770	12770	12770	0
566	20240329	104200	160730310	12770	12750	12780	12750	127
567	20240329	104100	159109060	12760	12700	12760	12700	5
568	20240329	104000	159045320	12700	12690	12700	12690	453
569	20240329	103900	153295720	12790	12790	12790	12790	78
570	20240329	103800	152298100	12790	12790	12790	12680	303
571	20240329	103700	148422850	12800	12650	12800	12650	1125
572	20240329	103600	134137600	12640	12510	12640	12510	3303
573	20240329	103500	92646740	12510	12490	12510	12480	305
574	20240329	103400	88836240	12480	12460	12480	12460	101
575	20240329	103300	87575790	12480	12480	12480	12480	0
576	20240329	103200	87575790	12480	12420	12480	12420	104
577	20240329	103100	86278980	12410	12410	12410	12410	1
578	20240329	103000	86266570	12410	12410	12410	12410	1
579	20240329	102900	86254160	12410	12410	12410	12410	1
580	20240329	102800	86241750	12460	12460	12460	12460	0
581	20240329	102700	86241750	12460	12430	12460	12430	409
582	20240329	102600	81149510	12410	12410	12410	12410	2
583	20240329	102500	81124690	12410	12410	12410	12410	1
584	20240329	102400	81112280	12420	12420	12420	12420	0
585	20240329	102300	81112280	12420	12420	12420	12420	188
586	20240329	102200	78777320	12420	12420	12420	12420	0
587	20240329	102100	78777320	12420	12420	12420	12420	1
588	20240329	102000	78764900	12430	12420	12430	12420	15
589	20240329	101900	78578460	12420	12420	12420	12420	1
590	20240329	101800	78566040	12420	12420	12420	12420	1
591	20240329	101700	78553620	12420	12420	12420	12420	1
592	20240329	101600	78541200	12430	12430	12430	12430	2
593	20240329	101500	78516340	12420	12420	12420	12420	1
594	20240329	101400	78503920	12420	12420	12420	12420	1
595	20240329	101300	78491500	12420	12420	12420	12420	1
596	20240329	101200	78479080	12420	12430	12430	12420	22
597	20240329	101100	78205630	12410	12420	12420	12410	100
598	20240329	101000	76964510	12420	12420	12420	12420	2
599	20240329	100900	76939670	12420	12420	12420	12420	1
600	20240329	100800	76927250	12420	12420	12420	12420	0
601	20240329	100700	76927250	12420	12420	12420	12420	2
602	20240329	100600	76902410	12420	12420	12420	12420	1
603	20240329	100500	76889990	12420	12420	12420	12420	0
604	20240329	100400	76889990	12420	12410	12420	12410	3
605	20240329	100300	76852750	12410	12410	12410	12410	0
606	20240329	100200	76852750	12410	12410	12410	12410	1
607	20240329	100100	76840340	12410	12410	12410	12410	1
608	20240329	100000	76827930	12400	12400	12400	12400	203
609	20240329	095900	74310730	12400	12420	12420	12400	301
610	20240329	095800	70575330	12500	12500	12500	12500	0
611	20240329	095700	70575330	12500	12420	12500	12420	2
612	20240329	095600	70550410	12510	12510	12510	12510	1
613	20240329	095500	70537900	12530	12530	12530	12530	0
614	20240329	095400	70537900	12530	12520	12530	12520	8
615	20240329	095300	70437690	12420	12420	12420	12420	0
616	20240329	095200	70437690	12420	12420	12420	12420	1
617	20240329	095100	70425270	12420	12420	12420	12420	0
618	20240329	095000	70425270	12420	12530	12550	12420	51
619	20240329	094900	69785400	12500	12470	12500	12470	2500
620	20240329	094800	38537880	12470	12470	12470	12470	0
621	20240329	094700	38537880	12470	12470	12470	12470	50
622	20240329	094600	37914380	12470	12470	12470	12470	1
623	20240329	094500	37901910	12470	12470	12470	12470	1
624	20240329	094400	37889440	12480	12470	12480	12470	5
625	20240329	094300	37827050	12500	12500	12500	12500	0
626	20240329	094200	37827050	12500	12470	12500	12470	595
627	20240329	094100	30393770	12470	12470	12470	12470	10
628	20240329	094000	30269070	12480	12480	12480	12480	3
629	20240329	093900	30231630	12400	12400	12400	12400	0
630	20240329	093800	30231630	12400	12390	12400	12390	471
631	20240329	093700	24393650	12390	12370	12390	12370	150
632	20240329	093600	22537390	12260	12260	12260	12260	0
633	20240329	093500	22537390	12260	12260	12260	12260	0
634	20240329	093400	22537390	12260	12260	12260	12260	0
635	20240329	093300	22537390	12260	12260	12260	12260	0
636	20240329	093200	22537390	12260	12280	12280	12260	30
637	20240329	093100	22169430	12400	12350	12400	12350	358
638	20240329	093000	17735640	12350	12350	12350	12350	1
639	20240329	092900	17723290	12340	12340	12340	12340	40
640	20240329	092800	17229690	12340	12340	12340	12340	0
641	20240329	092700	17229690	12340	12340	12340	12340	0
642	20240329	092600	17229690	12340	12340	12340	12340	10
643	20240329	092500	17106290	12340	12220	12340	12220	14
644	20240329	092400	16935090	12220	12220	12220	12220	0
645	20240329	092300	16935090	12220	12220	12220	12220	0
646	20240329	092200	16935090	12220	12220	12220	12220	35
647	20240329	092100	16507390	12250	12250	12250	12250	0
648	20240329	092000	16507390	12250	12250	12250	12250	0
649	20240329	091900	16507390	12250	12250	12250	12250	0
650	20240329	091800	16507390	12250	12250	12250	12250	25
651	20240329	091700	16201140	12210	12210	12210	12210	0
652	20240329	091600	16201140	12210	12210	12210	12210	0
653	20240329	091500	16201140	12210	12210	12210	12210	0
654	20240329	091400	16201140	12210	12210	12210	12210	0
655	20240329	091300	16201140	12210	12210	12210	12210	0
656	20240329	091200	16201140	12210	12210	12210	12210	50
657	20240329	091100	15590640	12210	12210	12210	12210	0
658	20240329	091000	15590640	12210	12210	12210	12210	0
659	20240329	090900	15590640	12210	12210	12210	12210	0
660	20240329	090800	15590640	12210	12210	12210	12210	0
661	20240329	090700	15590640	12210	12260	12260	12210	1239
662	20240329	090600	427500	12240	12240	12240	12240	0
663	20240329	090500	427500	12240	12240	12240	12240	0
664	20240329	090400	427500	12240	12240	12240	12240	0
665	20240329	090300	427500	12240	12240	12240	12240	0
666	20240329	090200	427500	12240	12240	12240	12240	0
667	20240329	090100	427500	12240	12240	12240	12240	5
668	20240329	090000	366300	12210	12210	12210	12210	30