KissMeData/000860/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	183200	295358200	24200	24200	24200	24200	162
3	20240329	183100	295358200	24200	24200	24200	24200	0
4	20240329	183000	295358200	24200	24200	24200	24200	0
5	20240329	182900	295358200	24200	24200	24200	24200	0
6	20240329	182800	295358200	24200	24200	24200	24200	0
7	20240329	182700	295358200	24200	24200	24200	24200	0
8	20240329	182600	295358200	24200	24200	24200	24200	0
9	20240329	182500	295358200	24200	24200	24200	24200	0
10	20240329	182400	295358200	24200	24200	24200	24200	0
11	20240329	182300	295358200	24200	24200	24200	24200	0
12	20240329	182200	295358200	24200	24200	24200	24200	0
13	20240329	182100	295358200	24200	24200	24200	24200	0
14	20240329	182000	295358200	24200	24200	24200	24200	0
15	20240329	181900	295358200	24200	24200	24200	24200	0
16	20240329	181800	295358200	24200	24200	24200	24200	0
17	20240329	181700	295358200	24200	24200	24200	24200	0
18	20240329	181600	295358200	24200	24200	24200	24200	0
19	20240329	181500	295358200	24200	24200	24200	24200	0
20	20240329	181400	295358200	24200	24200	24200	24200	0
21	20240329	181300	295358200	24200	24200	24200	24200	0
22	20240329	181200	295358200	24200	24200	24200	24200	0
23	20240329	181100	295358200	24200	24200	24200	24200	0
24	20240329	181000	295358200	24200	24200	24200	24200	0
25	20240329	180900	295358200	24200	24200	24200	24200	0
26	20240329	180800	295358200	24200	24200	24200	24200	0
27	20240329	180700	295358200	24200	24200	24200	24200	0
28	20240329	180600	295358200	24200	24200	24200	24200	0
29	20240329	180500	295358200	24200	24200	24200	24200	0
30	20240329	180400	295358200	24200	24200	24200	24200	0
31	20240329	180300	295358200	24200	24200	24200	24200	0
32	20240329	180200	295358200	24200	24200	24200	24200	162
33	20240329	180100	295358200	24200	24200	24200	24200	0
34	20240329	180000	295358200	24200	24200	24200	24200	0
35	20240329	175900	295358200	24200	24200	24200	24200	0
36	20240329	175800	295358200	24200	24200	24200	24200	0
37	20240329	175700	295358200	24200	24200	24200	24200	0
38	20240329	175600	295358200	24200	24200	24200	24200	0
39	20240329	175500	295358200	24200	24200	24200	24200	0
40	20240329	175400	295358200	24200	24200	24200	24200	0
41	20240329	175300	295358200	24200	24200	24200	24200	0
42	20240329	175200	295358200	24200	24200	24200	24200	0
43	20240329	175100	295358200	24200	24200	24200	24200	0
44	20240329	175000	295358200	24200	24200	24200	24200	0
45	20240329	174900	295358200	24200	24200	24200	24200	0
46	20240329	174800	295358200	24200	24200	24200	24200	0
47	20240329	174700	295358200	24200	24200	24200	24200	0
48	20240329	174600	295358200	24200	24200	24200	24200	0
49	20240329	174500	295358200	24200	24200	24200	24200	0
50	20240329	174400	295358200	24200	24200	24200	24200	0
51	20240329	174300	295358200	24200	24200	24200	24200	0
52	20240329	174200	295358200	24200	24200	24200	24200	0
53	20240329	174100	295358200	24200	24200	24200	24200	0
54	20240329	174000	295358200	24200	24200	24200	24200	0
55	20240329	173900	295358200	24200	24200	24200	24200	0
56	20240329	173800	295358200	24200	24200	24200	24200	0
57	20240329	173700	295358200	24200	24200	24200	24200	0
58	20240329	173600	295358200	24200	24200	24200	24200	0
59	20240329	173500	295358200	24200	24200	24200	24200	0
60	20240329	173400	295358200	24200	24200	24200	24200	0
61	20240329	173300	295358200	24200	24200	24200	24200	0
62	20240329	173200	295358200	24200	24200	24200	24200	162
63	20240329	173100	295358200	24200	24200	24200	24200	0
64	20240329	173000	295358200	24200	24200	24200	24200	0
65	20240329	172900	295358200	24200	24200	24200	24200	0
66	20240329	172800	295358200	24200	24200	24200	24200	0
67	20240329	172700	295358200	24200	24200	24200	24200	0
68	20240329	172600	295358200	24200	24200	24200	24200	0
69	20240329	172500	295358200	24200	24200	24200	24200	0
70	20240329	172400	295358200	24200	24200	24200	24200	0
71	20240329	172300	295358200	24200	24200	24200	24200	0
72	20240329	172200	295358200	24200	24200	24200	24200	0
73	20240329	172100	295358200	24200	24200	24200	24200	0
74	20240329	172000	295358200	24200	24200	24200	24200	0
75	20240329	171900	295358200	24200	24200	24200	24200	0
76	20240329	171800	295358200	24200	24200	24200	24200	0
77	20240329	171700	295358200	24200	24200	24200	24200	0
78	20240329	171600	295358200	24200	24200	24200	24200	0
79	20240329	171500	295358200	24200	24200	24200	24200	0
80	20240329	171400	295358200	24200	24200	24200	24200	0
81	20240329	171300	295358200	24200	24200	24200	24200	0
82	20240329	171200	295358200	24200	24200	24200	24200	0
83	20240329	171100	295358200	24200	24200	24200	24200	0
84	20240329	171000	295358200	24200	24200	24200	24200	0
85	20240329	170900	295358200	24200	24200	24200	24200	0
86	20240329	170800	295358200	24200	24200	24200	24200	0
87	20240329	170700	295358200	24200	24200	24200	24200	0
88	20240329	170600	295358200	24200	24200	24200	24200	0
89	20240329	170500	295358200	24200	24200	24200	24200	0
90	20240329	170400	295358200	24200	24200	24200	24200	0
91	20240329	170300	295358200	24200	24200	24200	24200	0
92	20240329	170200	295358200	24200	24200	24200	24200	162
93	20240329	170100	295358200	24200	24200	24200	24200	0
94	20240329	170000	295358200	24200	24200	24200	24200	0
95	20240329	165900	295358200	24200	24200	24200	24200	0
96	20240329	165800	295358200	24200	24200	24200	24200	0
97	20240329	165700	295358200	24200	24200	24200	24200	0
98	20240329	165600	295358200	24200	24200	24200	24200	0
99	20240329	165500	295358200	24200	24200	24200	24200	0
100	20240329	165400	295358200	24200	24200	24200	24200	0
101	20240329	165300	295358200	24200	24200	24200	24200	0
102	20240329	165200	295358200	24200	24200	24200	24200	0
103	20240329	165100	295358200	24200	24200	24200	24200	0
104	20240329	165000	295358200	24200	24200	24200	24200	0
105	20240329	164900	295358200	24200	24200	24200	24200	0
106	20240329	164800	295358200	24200	24200	24200	24200	0
107	20240329	164700	295358200	24200	24200	24200	24200	0
108	20240329	164600	295358200	24200	24200	24200	24200	0
109	20240329	164500	295358200	24200	24200	24200	24200	0
110	20240329	164400	295358200	24200	24200	24200	24200	0
111	20240329	164300	295358200	24200	24200	24200	24200	0
112	20240329	164200	295358200	24200	24200	24200	24200	0
113	20240329	164100	295358200	24200	24200	24200	24200	0
114	20240329	164000	295358200	24200	24200	24200	24200	0
115	20240329	163900	295358200	24200	24200	24200	24200	0
116	20240329	163800	295358200	24200	24200	24200	24200	0
117	20240329	163700	295358200	24200	24200	24200	24200	0
118	20240329	163600	295358200	24200	24200	24200	24200	0
119	20240329	163500	295358200	24200	24200	24200	24200	0
120	20240329	163400	295358200	24200	24200	24200	24200	0
121	20240329	163300	295358200	24200	24200	24200	24200	0
122	20240329	163200	295358200	24200	24200	24200	24200	162
123	20240329	163100	295358200	24200	24200	24200	24200	0
124	20240329	163000	295358200	24200	24200	24200	24200	0
125	20240329	162900	295358200	24200	24200	24200	24200	0
126	20240329	162800	295358200	24200	24200	24200	24200	0
127	20240329	162700	295358200	24200	24200	24200	24200	0
128	20240329	162600	295358200	24200	24200	24200	24200	0
129	20240329	162500	295358200	24200	24200	24200	24200	0
130	20240329	162400	295358200	24200	24200	24200	24200	0
131	20240329	162300	295358200	24200	24200	24200	24200	0
132	20240329	162200	295358200	24200	24200	24200	24200	0
133	20240329	162100	295358200	24200	24200	24200	24200	0
134	20240329	162000	295358200	24200	24200	24200	24200	0
135	20240329	161900	295358200	24200	24200	24200	24200	0
136	20240329	161800	295358200	24200	24200	24200	24200	0
137	20240329	161700	295358200	24200	24200	24200	24200	0
138	20240329	161600	295358200	24200	24200	24200	24200	0
139	20240329	161500	295358200	24200	24200	24200	24200	0
140	20240329	161400	295358200	24200	24200	24200	24200	0
141	20240329	161300	295358200	24200	24200	24200	24200	0
142	20240329	161200	295358200	24200	24200	24200	24200	0
143	20240329	161100	295358200	24200	24200	24200	24200	0
144	20240329	161000	295358200	24200	24200	24200	24200	0
145	20240329	160900	295358200	24200	24200	24200	24200	0
146	20240329	160800	295358200	24200	24200	24200	24200	0
147	20240329	160700	295358200	24200	24200	24200	24200	0
148	20240329	160600	295358200	24200	24200	24200	24200	0
149	20240329	160500	295358200	24200	24200	24200	24200	0
150	20240329	160400	295358200	24200	24200	24200	24200	0
151	20240329	160300	295358200	24200	24200	24200	24200	0
152	20240329	160200	295358200	24200	24200	24200	24200	162
153	20240329	160100	295358200	24200	24200	24200	24200	0
154	20240329	160000	295358200	24200	24200	24200	24200	0
155	20240329	155900	295358200	24200	24200	24200	24200	0
156	20240329	155800	295358200	24200	24200	24200	24200	0
157	20240329	155700	295358200	24200	24200	24200	24200	0
158	20240329	155600	295358200	24200	24200	24200	24200	0
159	20240329	155500	295358200	24200	24200	24200	24200	0
160	20240329	155400	295358200	24200	24200	24200	24200	0
161	20240329	155300	295358200	24200	24200	24200	24200	0
162	20240329	155200	295358200	24200	24200	24200	24200	0
163	20240329	155100	295358200	24200	24200	24200	24200	0
164	20240329	155000	295358200	24200	24200	24200	24200	0
165	20240329	154900	295358200	24200	24200	24200	24200	0
166	20240329	154800	295358200	24200	24200	24200	24200	0
167	20240329	154700	295358200	24200	24200	24200	24200	0
168	20240329	154600	295358200	24200	24200	24200	24200	0
169	20240329	154500	295358200	24200	24200	24200	24200	0
170	20240329	154400	295358200	24200	24200	24200	24200	0
171	20240329	154300	295358200	24200	24200	24200	24200	0
172	20240329	154200	295358200	24200	24200	24200	24200	0
173	20240329	154100	295358200	24200	24200	24200	24200	0
174	20240329	154000	295358200	24200	24200	24200	24200	0
175	20240329	153900	295358200	24200	24200	24200	24200	0
176	20240329	153800	295358200	24200	24200	24200	24200	0
177	20240329	153700	295358200	24200	24200	24200	24200	0
178	20240329	153600	295358200	24200	24200	24200	24200	0
179	20240329	153500	295358200	24200	24200	24200	24200	0
180	20240329	153400	295358200	24200	24200	24200	24200	0
181	20240329	153300	295358200	24200	24200	24200	24200	0
182	20240329	153200	295358200	24200	24200	24200	24200	162
183	20240329	153100	295358200	24200	24200	24200	24200	0
184	20240329	153000	295358200	24200	24200	24200	24200	162
185	20240329	152900	291437800	24050	24050	24050	24050	0
186	20240329	152800	291437800	24050	24050	24050	24050	0
187	20240329	152700	291437800	24050	24050	24050	24050	0
188	20240329	152600	291437800	24050	24050	24050	24050	0
189	20240329	152500	291437800	24050	24050	24050	24050	0
190	20240329	152400	291437800	24050	24050	24050	24050	0
191	20240329	152300	291437800	24050	24050	24050	24050	0
192	20240329	152200	291437800	24050	24050	24050	24050	0
193	20240329	152100	291437800	24050	24050	24050	24050	0
194	20240329	152000	291437800	24050	24050	24050	24050	0
195	20240329	151900	291437800	24050	24050	24050	24050	3
196	20240329	151800	291365650	24200	24200	24200	24200	0
197	20240329	151700	291365650	24200	24200	24200	24200	0
198	20240329	151600	291365650	24200	24200	24200	24200	0
199	20240329	151500	291365650	24200	24200	24200	24200	0
200	20240329	151400	291365650	24200	24200	24200	24200	0
201	20240329	151300	291365650	24200	24150	24200	24150	488
202	20240329	151200	279577550	24150	24150	24150	24150	530
203	20240329	151100	266778050	24050	24050	24050	24050	0
204	20240329	151000	266778050	24050	24050	24050	24050	27
205	20240329	150900	266128700	24050	24050	24050	24050	0
206	20240329	150800	266128700	24050	24050	24050	24050	25
207	20240329	150700	265527450	24050	24050	24050	24050	0
208	20240329	150600	265527450	24050	24050	24050	24050	2
209	20240329	150500	265479350	24050	24050	24050	24050	0
210	20240329	150400	265479350	24050	24050	24050	24050	0
211	20240329	150300	265479350	24050	24050	24050	24050	0
212	20240329	150200	265479350	24050	24050	24050	24050	0
213	20240329	150100	265479350	24050	24050	24050	24050	0
214	20240329	150000	265479350	24050	24050	24050	24050	0
215	20240329	145900	265479350	24050	24050	24050	24050	0
216	20240329	145800	265479350	24050	24050	24050	24050	0
217	20240329	145700	265479350	24050	24050	24050	24050	0
218	20240329	145600	265479350	24050	24050	24050	24050	20
219	20240329	145500	264998350	24050	24050	24050	24050	17
220	20240329	145400	264589500	24100	24100	24100	24100	0
221	20240329	145300	264589500	24100	24100	24100	24100	2
222	20240329	145200	264541300	24150	24150	24150	24150	17
223	20240329	145100	264130750	24000	24000	24000	24000	0
224	20240329	145000	264130750	24000	24000	24000	24000	0
225	20240329	144900	264130750	24000	24000	24000	24000	0
226	20240329	144800	264130750	24000	24000	24000	24000	296
227	20240329	144700	257026750	24150	24150	24150	24150	0
228	20240329	144600	257026750	24150	24150	24150	24150	207
229	20240329	144500	252027700	24150	24150	24150	24150	0
230	20240329	144400	252027700	24150	24150	24150	24150	0
231	20240329	144300	252027700	24150	24150	24150	24150	0
232	20240329	144200	252027700	24150	24150	24150	24150	0
233	20240329	144100	252027700	24150	24150	24150	24150	0
234	20240329	144000	252027700	24150	24000	24150	24000	210
235	20240329	143900	246969700	24000	24100	24100	24000	810
236	20240329	143800	227511000	24100	24200	24200	24100	509
237	20240329	143700	215222500	24200	24200	24200	24200	0
238	20240329	143600	215222500	24200	24200	24200	24200	0
239	20240329	143500	215222500	24200	24200	24200	24200	0
240	20240329	143400	215222500	24200	24300	24300	24200	30
241	20240329	143300	214493900	24300	24300	24300	24300	0
242	20240329	143200	214493900	24300	24300	24300	24300	50
243	20240329	143100	213278900	24300	24300	24300	24300	0
244	20240329	143000	213278900	24300	24300	24300	24300	0
245	20240329	142900	213278900	24300	24300	24300	24300	0
246	20240329	142800	213278900	24300	24300	24300	24300	82
247	20240329	142700	211286300	24400	24400	24400	24400	0
248	20240329	142600	211286300	24400	24400	24400	24400	0
249	20240329	142500	211286300	24400	24400	24400	24400	0
250	20240329	142400	211286300	24400	24400	24400	24400	0
251	20240329	142300	211286300	24400	24400	24400	24400	0
252	20240329	142200	211286300	24400	24400	24400	24400	0
253	20240329	142100	211286300	24400	24400	24400	24400	0
254	20240329	142000	211286300	24400	24400	24400	24400	0
255	20240329	141900	211286300	24400	24400	24400	24400	0
256	20240329	141800	211286300	24400	24400	24400	24400	0
257	20240329	141700	211286300	24400	24250	24400	24250	123
258	20240329	141600	208300250	24250	24400	24400	24250	103
259	20240329	141500	205797400	24300	24300	24300	24300	1
260	20240329	141400	205773100	24250	24250	24250	24250	0
261	20240329	141300	205773100	24250	24250	24250	24250	0
262	20240329	141200	205773100	24250	24250	24250	24250	0
263	20240329	141100	205773100	24250	24250	24250	24250	0
264	20240329	141000	205773100	24250	24250	24250	24250	0
265	20240329	140900	205773100	24250	24250	24250	24250	298
266	20240329	140800	198546600	24250	24150	24250	24150	400
267	20240329	140700	188849050	24150	24150	24150	24150	0
268	20240329	140600	188849050	24150	24150	24150	24150	0
269	20240329	140500	188849050	24150	24150	24150	24150	85
270	20240329	140400	186796300	24200	24200	24200	24200	21
271	20240329	140300	186288100	24200	24200	24200	24200	0
272	20240329	140200	186288100	24200	24200	24200	24200	0
273	20240329	140100	186288100	24200	24200	24200	24200	0
274	20240329	140000	186288100	24200	24200	24200	24200	0
275	20240329	135900	186288100	24200	24200	24200	24200	0
276	20240329	135800	186288100	24200	24200	24200	24200	0
277	20240329	135700	186288100	24200	24200	24200	24200	0
278	20240329	135600	186288100	24200	24250	24250	24200	172
279	20240329	135500	182125350	24250	24250	24250	24250	0
280	20240329	135400	182125350	24250	24250	24250	24250	0
281	20240329	135300	182125350	24250	24250	24250	24250	0
282	20240329	135200	182125350	24250	24250	24250	24250	0
283	20240329	135100	182125350	24250	24250	24250	24250	0
284	20240329	135000	182125350	24250	24250	24250	24250	0
285	20240329	134900	182125350	24250	24250	24250	24250	0
286	20240329	134800	182125350	24250	24250	24250	24250	0
287	20240329	134700	182125350	24250	24250	24250	24250	0
288	20240329	134600	182125350	24250	24250	24250	24250	0
289	20240329	134500	182125350	24250	24250	24250	24250	0
290	20240329	134400	182125350	24250	24250	24250	24250	0
291	20240329	134300	182125350	24250	24250	24350	24250	33
292	20240329	134200	181324950	24200	24200	24200	24200	3
293	20240329	134100	181252350	24200	24200	24200	24200	0
294	20240329	134000	181252350	24200	24300	24300	24200	358
295	20240329	133900	172554750	24250	24250	24250	24250	0
296	20240329	133800	172554750	24250	24250	24250	24250	0
297	20240329	133700	172554750	24250	24250	24250	24250	0
298	20240329	133600	172554750	24250	24250	24250	24250	30
299	20240329	133500	171827250	24200	24200	24200	24200	4
300	20240329	133400	171730450	24200	24200	24200	24200	0
301	20240329	133300	171730450	24200	24200	24200	24200	48
302	20240329	133200	170568850	24250	24250	24250	24250	0
303	20240329	133100	170568850	24250	24250	24250	24250	0
304	20240329	133000	170568850	24250	24250	24250	24250	100
305	20240329	132900	168143850	24250	24250	24250	24250	0
306	20240329	132800	168143850	24250	24250	24250	24250	0
307	20240329	132700	168143850	24250	24250	24250	24250	0
308	20240329	132600	168143850	24250	24250	24250	24250	0
309	20240329	132500	168143850	24250	24250	24250	24250	0
310	20240329	132400	168143850	24250	24250	24250	24250	0
311	20240329	132300	168143850	24250	24250	24250	24250	0
312	20240329	132200	168143850	24250	24250	24250	24250	4
313	20240329	132100	168046850	24250	24250	24250	24250	0
314	20240329	132000	168046850	24250	24250	24250	24250	0
315	20240329	131900	168046850	24250	24250	24250	24250	0
316	20240329	131800	168046850	24250	24250	24250	24250	5
317	20240329	131700	167925600	24200	24200	24200	24200	0
318	20240329	131600	167925600	24200	24200	24200	24200	0
319	20240329	131500	167925600	24200	24200	24200	24200	0
320	20240329	131400	167925600	24200	24200	24200	24200	0
321	20240329	131300	167925600	24200	24200	24200	24200	200
322	20240329	131200	163085600	24200	24200	24200	24200	0
323	20240329	131100	163085600	24200	24200	24200	24200	0
324	20240329	131000	163085600	24200	24200	24200	24200	12
325	20240329	130900	162795200	24250	24250	24250	24250	0
326	20240329	130800	162795200	24250	24250	24250	24250	20
327	20240329	130700	162310200	24250	24250	24250	24250	0
328	20240329	130600	162310200	24250	24250	24250	24250	10
329	20240329	130500	162067700	24250	24250	24250	24250	0
330	20240329	130400	162067700	24250	24250	24250	24250	0
331	20240329	130300	162067700	24250	24250	24250	24250	0
332	20240329	130200	162067700	24250	24250	24250	24250	0
333	20240329	130100	162067700	24250	24250	24250	24250	0
334	20240329	130000	162067700	24250	24250	24250	24250	1
335	20240329	125900	162043450	24200	24200	24200	24200	0
336	20240329	125800	162043450	24200	24200	24200	24200	193
337	20240329	125700	157372850	24200	24200	24200	24200	0
338	20240329	125600	157372850	24200	24200	24200	24200	0
339	20240329	125500	157372850	24200	24200	24200	24200	0
340	20240329	125400	157372850	24200	24200	24200	24200	15
341	20240329	125300	157009850	24200	24200	24200	24200	0
342	20240329	125200	157009850	24200	24200	24200	24200	0
343	20240329	125100	157009850	24200	24200	24200	24200	0
344	20240329	125000	157009850	24200	24200	24200	24200	0
345	20240329	124900	157009850	24200	24200	24200	24200	0
346	20240329	124800	157009850	24200	24200	24200	24200	0
347	20240329	124700	157009850	24200	24200	24200	24200	0
348	20240329	124600	157009850	24200	24200	24200	24200	0
349	20240329	124500	157009850	24200	24200	24200	24200	0
350	20240329	124400	157009850	24200	24200	24200	24200	0
351	20240329	124300	157009850	24200	24200	24200	24200	0
352	20240329	124200	157009850	24200	24200	24200	24200	0
353	20240329	124100	157009850	24200	24200	24200	24200	0
354	20240329	124000	157009850	24200	24200	24200	24200	0
355	20240329	123900	157009850	24200	24200	24200	24200	0
356	20240329	123800	157009850	24200	24200	24200	24200	0
357	20240329	123700	157009850	24200	24200	24200	24200	1
358	20240329	123600	156985650	24150	24150	24150	24150	0
359	20240329	123500	156985650	24150	24150	24150	24150	0
360	20240329	123400	156985650	24150	24150	24150	24150	5
361	20240329	123300	156864900	24150	24150	24150	24150	0
362	20240329	123200	156864900	24150	24150	24150	24150	0
363	20240329	123100	156864900	24150	24150	24150	24150	0
364	20240329	123000	156864900	24150	24150	24150	24150	0
365	20240329	122900	156864900	24150	24150	24150	24150	0
366	20240329	122800	156864900	24150	24150	24150	24150	3
367	20240329	122700	156792450	24100	24150	24150	24100	322
368	20240329	122600	149031250	24250	24250	24250	24250	1
369	20240329	122500	149007000	24200	24200	24200	24200	0
370	20240329	122400	149007000	24200	24200	24200	24200	0
371	20240329	122300	149007000	24200	24200	24200	24200	0
372	20240329	122200	149007000	24200	24200	24200	24200	0
373	20240329	122100	149007000	24200	24200	24200	24200	0
374	20240329	122000	149007000	24200	24200	24200	24200	0
375	20240329	121900	149007000	24200	24200	24200	24200	0
376	20240329	121800	149007000	24200	24200	24200	24200	0
377	20240329	121700	149007000	24200	24200	24200	24200	0
378	20240329	121600	149007000	24200	24200	24200	24200	0
379	20240329	121500	149007000	24200	24200	24200	24200	0
380	20240329	121400	149007000	24200	24200	24200	24200	199
381	20240329	121300	144191200	24200	24200	24200	24200	200
382	20240329	121200	139351200	24200	24200	24200	24200	0
383	20240329	121100	139351200	24200	24200	24200	24200	0
384	20240329	121000	139351200	24200	24200	24200	24200	0
385	20240329	120900	139351200	24200	24200	24200	24200	1
386	20240329	120800	139327000	24200	24150	24200	24150	144
387	20240329	120700	135847400	24150	24150	24150	24150	0
388	20240329	120600	135847400	24150	24150	24150	24150	0
389	20240329	120500	135847400	24150	24100	24150	24100	74
390	20240329	120400	134061650	24050	24050	24050	24050	5
391	20240329	120300	133941400	24050	24050	24050	24050	0
392	20240329	120200	133941400	24050	24050	24050	24050	0
393	20240329	120100	133941400	24050	24050	24050	24050	0
394	20240329	120000	133941400	24050	24050	24050	24050	0
395	20240329	115900	133941400	24050	24050	24050	24050	46
396	20240329	115800	132835100	24050	24050	24050	24050	0
397	20240329	115700	132835100	24050	24050	24050	24050	0
398	20240329	115600	132835100	24050	24050	24050	24050	0
399	20240329	115500	132835100	24050	24050	24050	24050	21
400	20240329	115400	132330050	24050	24050	24050	24050	0
401	20240329	115300	132330050	24050	24050	24050	24050	7
402	20240329	115200	132161700	24050	24050	24050	24050	3
403	20240329	115100	132089550	24050	24050	24050	24050	50
404	20240329	115000	130887050	24050	24050	24050	24050	0
405	20240329	114900	130887050	24050	24050	24050	24050	0
406	20240329	114800	130887050	24050	24050	24050	24050	0
407	20240329	114700	130887050	24050	24050	24050	24050	0
408	20240329	114600	130887050	24050	24050	24050	24050	0
409	20240329	114500	130887050	24050	24100	24100	24050	94
410	20240329	114400	128622650	24100	24100	24100	24100	0
411	20240329	114300	128622650	24100	24100	24100	24100	0
412	20240329	114200	128622650	24100	24100	24100	24100	0
413	20240329	114100	128622650	24100	24100	24100	24100	0
414	20240329	114000	128622650	24100	24100	24100	24100	0
415	20240329	113900	128622650	24100	24100	24100	24100	0
416	20240329	113800	128622650	24100	24100	24100	24100	0
417	20240329	113700	128622650	24100	24100	24100	24100	20
418	20240329	113600	128140650	24100	24100	24100	24100	0
419	20240329	113500	128140650	24100	24100	24100	24100	0
420	20240329	113400	128140650	24100	24100	24100	24100	0
421	20240329	113300	128140650	24100	24100	24100	24100	0
422	20240329	113200	128140650	24100	24100	24100	24100	0
423	20240329	113100	128140650	24100	24100	24100	24100	0
424	20240329	113000	128140650	24100	24100	24100	24100	70
425	20240329	112900	126453650	24100	24100	24100	24100	0
426	20240329	112800	126453650	24100	24100	24100	24100	0
427	20240329	112700	126453650	24100	24100	24100	24100	0
428	20240329	112600	126453650	24100	24000	24100	24000	81
429	20240329	112500	124504550	24000	24000	24000	24000	0
430	20240329	112400	124504550	24000	24000	24000	24000	1
431	20240329	112300	124480550	24000	24050	24050	24000	500
432	20240329	112200	112477500	24100	24100	24100	24100	0
433	20240329	112100	112477500	24100	24100	24100	24100	0
434	20240329	112000	112477500	24100	24100	24100	24100	0
435	20240329	111900	112477500	24100	24100	24100	24100	0
436	20240329	111800	112477500	24100	24100	24100	24100	5
437	20240329	111700	112357000	24100	24050	24100	24050	198
438	20240329	111600	107589700	24000	24100	24100	24000	20
439	20240329	111500	107108950	24050	24050	24050	24050	0
440	20240329	111400	107108950	24050	24050	24050	24050	20
441	20240329	111300	106627950	24050	24050	24050	24050	0
442	20240329	111200	106627950	24050	24050	24050	24050	0
443	20240329	111100	106627950	24050	24050	24050	24050	0
444	20240329	111000	106627950	24050	24050	24050	24050	0
445	20240329	110900	106627950	24050	24050	24050	24050	0
446	20240329	110800	106627950	24050	24050	24050	24050	0
447	20240329	110700	106627950	24050	24050	24050	24050	1
448	20240329	110600	106603900	24100	24100	24100	24100	10
449	20240329	110500	106362900	24050	24050	24050	24050	0
450	20240329	110400	106362900	24050	24050	24050	24050	0
451	20240329	110300	106362900	24050	24050	24050	24050	0
452	20240329	110200	106362900	24050	24050	24050	24050	0
453	20240329	110100	106362900	24050	24050	24050	24050	0
454	20240329	110000	106362900	24050	24050	24050	24050	0
455	20240329	105900	106362900	24050	24050	24050	24050	0
456	20240329	105800	106362900	24050	24050	24050	24050	0
457	20240329	105700	106362900	24050	24050	24050	24050	0
458	20240329	105600	106362900	24050	24050	24050	24050	0
459	20240329	105500	106362900	24050	24050	24050	24050	7
460	20240329	105400	106194550	24050	24050	24050	24050	0
461	20240329	105300	106194550	24050	24050	24050	24050	0
462	20240329	105200	106194550	24050	24050	24050	24050	41
463	20240329	105100	105208500	24050	24050	24050	24050	0
464	20240329	105000	105208500	24050	24050	24050	24050	0
465	20240329	104900	105208500	24050	24050	24050	24050	0
466	20240329	104800	105208500	24050	24050	24050	24050	0
467	20240329	104700	105208500	24050	24050	24050	24050	0
468	20240329	104600	105208500	24050	24050	24050	24050	0
469	20240329	104500	105208500	24050	24050	24050	24050	3
470	20240329	104400	105136350	24050	24050	24050	24050	0
471	20240329	104300	105136350	24050	24050	24050	24050	0
472	20240329	104200	105136350	24050	24050	24050	24050	0
473	20240329	104100	105136350	24050	24050	24050	24050	0
474	20240329	104000	105136350	24050	24050	24050	24050	0
475	20240329	103900	105136350	24050	24050	24050	24050	195
476	20240329	103800	100446600	24050	24050	24050	24050	45
477	20240329	103700	99364350	24100	24100	24100	24100	1
478	20240329	103600	99340250	24100	24100	24100	24100	1
479	20240329	103500	99316150	24100	24100	24100	24100	0
480	20240329	103400	99316150	24100	24100	24100	24100	100
481	20240329	103300	96906150	24100	24100	24100	24100	0
482	20240329	103200	96906150	24100	24100	24100	24100	1
483	20240329	103100	96882050	24100	24100	24100	24100	0
484	20240329	103000	96882050	24100	24100	24100	24100	150
485	20240329	102900	93267050	24100	24100	24100	24100	0
486	20240329	102800	93267050	24100	24100	24100	24100	0
487	20240329	102700	93267050	24100	24100	24100	24100	0
488	20240329	102600	93267050	24100	24100	24100	24100	0
489	20240329	102500	93267050	24100	24100	24100	24100	0
490	20240329	102400	93267050	24100	24100	24100	24100	0
491	20240329	102300	93267050	24100	24100	24100	24100	0
492	20240329	102200	93267050	24100	24100	24100	24100	0
493	20240329	102100	93267050	24100	24100	24100	24100	49
494	20240329	102000	92086150	24100	24150	24150	24100	64
495	20240329	101900	90543550	24100	24100	24100	24100	0
496	20240329	101800	90543550	24100	24100	24100	24100	0
497	20240329	101700	90543550	24100	24100	24100	24100	0
498	20240329	101600	90543550	24100	24100	24100	24100	0
499	20240329	101500	90543550	24100	24100	24100	24100	3
500	20240329	101400	90471250	24100	24100	24100	24100	0
501	20240329	101300	90471250	24100	24100	24100	24100	0
502	20240329	101200	90471250	24100	24100	24100	24100	0
503	20240329	101100	90471250	24100	24100	24100	24100	0
504	20240329	101000	90471250	24100	24100	24100	24100	11
505	20240329	100900	90206150	24150	24100	24150	24100	52
506	20240329	100800	88950600	24100	24100	24100	24100	50
507	20240329	100700	87745600	24050	24050	24050	24050	7
508	20240329	100600	87577250	24100	24100	24100	24100	0
509	20240329	100500	87577250	24100	24100	24100	24100	0
510	20240329	100400	87577250	24100	24100	24100	24100	0
511	20240329	100300	87577250	24100	24100	24100	24050	293
512	20240329	100200	80525950	24150	24150	24150	24150	0
513	20240329	100100	80525950	24150	24150	24150	24150	0
514	20240329	100000	80525950	24150	24150	24150	24150	5
515	20240329	095900	80405200	24150	24150	24150	24150	0
516	20240329	095800	80405200	24150	24150	24150	24150	6
517	20240329	095700	80260300	24150	24150	24150	24150	0
518	20240329	095600	80260300	24150	24150	24150	24150	0
519	20240329	095500	80260300	24150	24150	24150	24150	0
520	20240329	095400	80260300	24150	24150	24150	24150	0
521	20240329	095300	80260300	24150	24150	24150	24150	0
522	20240329	095200	80260300	24150	24150	24150	24150	0
523	20240329	095100	80260300	24150	24150	24150	24150	0
524	20240329	095000	80260300	24150	24150	24150	24150	0
525	20240329	094900	80260300	24150	24150	24150	24150	0
526	20240329	094800	80260300	24150	24150	24150	24150	196
527	20240329	094700	75526900	24150	24150	24150	24150	0
528	20240329	094600	75526900	24150	24150	24150	24150	1
529	20240329	094500	75502750	24150	24150	24150	24150	0
530	20240329	094400	75502750	24150	24150	24150	24150	7
531	20240329	094300	75333700	24200	24200	24200	24200	20
532	20240329	094200	74849700	24200	24200	24200	24200	0
533	20240329	094100	74849700	24200	24200	24200	24200	0
534	20240329	094000	74849700	24200	24200	24200	24200	40
535	20240329	093900	73881700	24200	24200	24200	24200	0
536	20240329	093800	73881700	24200	24200	24200	24200	0
537	20240329	093700	73881700	24200	24200	24200	24200	0
538	20240329	093600	73881700	24200	24200	24200	24200	1
539	20240329	093500	73857500	24200	24200	24200	24200	0
540	20240329	093400	73857500	24200	24200	24200	24200	0
541	20240329	093300	73857500	24200	24100	24200	24100	359
542	20240329	093200	65195350	24100	24100	24100	24100	1
543	20240329	093100	65171250	24100	24100	24100	24100	3
544	20240329	093000	65098950	24150	24150	24150	24150	126
545	20240329	092900	62056050	24200	24200	24200	24200	0
546	20240329	092800	62056050	24200	24200	24200	24200	0
547	20240329	092700	62056050	24200	24200	24200	24200	0
548	20240329	092600	62056050	24200	24200	24200	24200	0
549	20240329	092500	62056050	24200	24050	24200	24000	216
550	20240329	092400	56839300	24000	24000	24000	24000	0
551	20240329	092300	56839300	24000	24150	24150	24000	811
552	20240329	092200	37357200	24200	24200	24200	24200	0
553	20240329	092100	37357200	24200	24200	24200	24200	0
554	20240329	092000	37357200	24200	24200	24200	24200	51
555	20240329	091900	36123000	24200	24200	24200	24200	141
556	20240329	091800	32710800	24200	24200	24200	24200	186
557	20240329	091700	28209600	24200	24200	24200	24200	3
558	20240329	091600	28137000	24300	24300	24300	24300	121
559	20240329	091500	25196700	24300	24200	24300	24100	661
560	20240329	091400	9243350	24100	24100	24100	24100	40
561	20240329	091300	8279350	24100	24250	24250	24100	131
562	20240329	091200	5120650	24200	24200	24200	24200	1
563	20240329	091100	5096450	24250	24250	24250	24250	0
564	20240329	091000	5096450	24250	24450	24450	24250	46
565	20240329	090900	3979050	24450	24450	24450	24450	0
566	20240329	090800	3979050	24450	24650	24650	24450	53
567	20240329	090700	2681800	24700	24700	24700	24700	0
568	20240329	090600	2681800	24700	24700	24700	24700	0
569	20240329	090500	2681800	24700	24600	24700	24600	17
570	20240329	090400	2263500	24700	24650	24700	24650	4
571	20240329	090300	2164800	24600	24600	24600	24600	0
572	20240329	090200	2164800	24600	24600	24600	24600	0
573	20240329	090100	2164800	24600	24600	24600	24600	4
574	20240329	090000	2066400	24600	24600	24600	24600	84