KissMeData/003920/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	183900	2589487000	578000	578000	578000	578000	32
3	20240329	183800	2589487000	578000	578000	578000	578000	0
4	20240329	183700	2589487000	578000	578000	578000	578000	0
5	20240329	183600	2589487000	578000	578000	578000	578000	0
6	20240329	183500	2589487000	578000	578000	578000	578000	0
7	20240329	183400	2589487000	578000	578000	578000	578000	0
8	20240329	183300	2589487000	578000	578000	578000	578000	0
9	20240329	183200	2589487000	578000	578000	578000	578000	0
10	20240329	183100	2589487000	578000	578000	578000	578000	0
11	20240329	183000	2589487000	578000	578000	578000	578000	0
12	20240329	182900	2589487000	578000	578000	578000	578000	0
13	20240329	182800	2589487000	578000	578000	578000	578000	0
14	20240329	182700	2589487000	578000	578000	578000	578000	0
15	20240329	182600	2589487000	578000	578000	578000	578000	0
16	20240329	182500	2589487000	578000	578000	578000	578000	0
17	20240329	182400	2589487000	578000	578000	578000	578000	0
18	20240329	182300	2589487000	578000	578000	578000	578000	0
19	20240329	182200	2589487000	578000	578000	578000	578000	0
20	20240329	182100	2589487000	578000	578000	578000	578000	0
21	20240329	182000	2589487000	578000	578000	578000	578000	0
22	20240329	181900	2589487000	578000	578000	578000	578000	0
23	20240329	181800	2589487000	578000	578000	578000	578000	0
24	20240329	181700	2589487000	578000	578000	578000	578000	0
25	20240329	181600	2589487000	578000	578000	578000	578000	0
26	20240329	181500	2589487000	578000	578000	578000	578000	0
27	20240329	181400	2589487000	578000	578000	578000	578000	0
28	20240329	181300	2589487000	578000	578000	578000	578000	0
29	20240329	181200	2589487000	578000	578000	578000	578000	0
30	20240329	181100	2589487000	578000	578000	578000	578000	0
31	20240329	181000	2589487000	578000	578000	578000	578000	0
32	20240329	180900	2589487000	578000	578000	578000	578000	32
33	20240329	180800	2589487000	578000	578000	578000	578000	0
34	20240329	180700	2589487000	578000	578000	578000	578000	0
35	20240329	180600	2589487000	578000	578000	578000	578000	0
36	20240329	180500	2589487000	578000	578000	578000	578000	0
37	20240329	180400	2589487000	578000	578000	578000	578000	0
38	20240329	180300	2589487000	578000	578000	578000	578000	0
39	20240329	180200	2589487000	578000	578000	578000	578000	0
40	20240329	180100	2589487000	578000	578000	578000	578000	0
41	20240329	180000	2589487000	578000	578000	578000	578000	0
42	20240329	175900	2589487000	578000	578000	578000	578000	0
43	20240329	175800	2589487000	578000	578000	578000	578000	0
44	20240329	175700	2589487000	578000	578000	578000	578000	0
45	20240329	175600	2589487000	578000	578000	578000	578000	0
46	20240329	175500	2589487000	578000	578000	578000	578000	0
47	20240329	175400	2589487000	578000	578000	578000	578000	0
48	20240329	175300	2589487000	578000	578000	578000	578000	0
49	20240329	175200	2589487000	578000	578000	578000	578000	0
50	20240329	175100	2589487000	578000	578000	578000	578000	0
51	20240329	175000	2589487000	578000	578000	578000	578000	0
52	20240329	174900	2589487000	578000	578000	578000	578000	0
53	20240329	174800	2589487000	578000	578000	578000	578000	0
54	20240329	174700	2589487000	578000	578000	578000	578000	0
55	20240329	174600	2589487000	578000	578000	578000	578000	0
56	20240329	174500	2589487000	578000	578000	578000	578000	0
57	20240329	174400	2589487000	578000	578000	578000	578000	0
58	20240329	174300	2589487000	578000	578000	578000	578000	0
59	20240329	174200	2589487000	578000	578000	578000	578000	0
60	20240329	174100	2589487000	578000	578000	578000	578000	0
61	20240329	174000	2589487000	578000	578000	578000	578000	0
62	20240329	173900	2589487000	578000	578000	578000	578000	32
63	20240329	173800	2589487000	578000	578000	578000	578000	0
64	20240329	173700	2589487000	578000	578000	578000	578000	0
65	20240329	173600	2589487000	578000	578000	578000	578000	0
66	20240329	173500	2589487000	578000	578000	578000	578000	0
67	20240329	173400	2589487000	578000	578000	578000	578000	0
68	20240329	173300	2589487000	578000	578000	578000	578000	0
69	20240329	173200	2589487000	578000	578000	578000	578000	0
70	20240329	173100	2589487000	578000	578000	578000	578000	0
71	20240329	173000	2589487000	578000	578000	578000	578000	0
72	20240329	172900	2589487000	578000	578000	578000	578000	0
73	20240329	172800	2589487000	578000	578000	578000	578000	0
74	20240329	172700	2589487000	578000	578000	578000	578000	0
75	20240329	172600	2589487000	578000	578000	578000	578000	0
76	20240329	172500	2589487000	578000	578000	578000	578000	0
77	20240329	172400	2589487000	578000	578000	578000	578000	0
78	20240329	172300	2589487000	578000	578000	578000	578000	0
79	20240329	172200	2589487000	578000	578000	578000	578000	0
80	20240329	172100	2589487000	578000	578000	578000	578000	0
81	20240329	172000	2589487000	578000	578000	578000	578000	0
82	20240329	171900	2589487000	578000	578000	578000	578000	0
83	20240329	171800	2589487000	578000	578000	578000	578000	0
84	20240329	171700	2589487000	578000	578000	578000	578000	0
85	20240329	171600	2589487000	578000	578000	578000	578000	0
86	20240329	171500	2589487000	578000	578000	578000	578000	0
87	20240329	171400	2589487000	578000	578000	578000	578000	0
88	20240329	171300	2589487000	578000	578000	578000	578000	0
89	20240329	171200	2589487000	578000	578000	578000	578000	0
90	20240329	171100	2589487000	578000	578000	578000	578000	0
91	20240329	171000	2589487000	578000	578000	578000	578000	0
92	20240329	170900	2589487000	578000	578000	578000	578000	32
93	20240329	170800	2589487000	578000	578000	578000	578000	0
94	20240329	170700	2589487000	578000	578000	578000	578000	0
95	20240329	170600	2589487000	578000	578000	578000	578000	0
96	20240329	170500	2589487000	578000	578000	578000	578000	0
97	20240329	170400	2589487000	578000	578000	578000	578000	0
98	20240329	170300	2589487000	578000	578000	578000	578000	0
99	20240329	170200	2589487000	578000	578000	578000	578000	0
100	20240329	170100	2589487000	578000	578000	578000	578000	0
101	20240329	170000	2589487000	578000	578000	578000	578000	0
102	20240329	165900	2589487000	578000	578000	578000	578000	0
103	20240329	165800	2589487000	578000	578000	578000	578000	0
104	20240329	165700	2589487000	578000	578000	578000	578000	0
105	20240329	165600	2589487000	578000	578000	578000	578000	0
106	20240329	165500	2589487000	578000	578000	578000	578000	0
107	20240329	165400	2589487000	578000	578000	578000	578000	0
108	20240329	165300	2589487000	578000	578000	578000	578000	0
109	20240329	165200	2589487000	578000	578000	578000	578000	0
110	20240329	165100	2589487000	578000	578000	578000	578000	0
111	20240329	165000	2589487000	578000	578000	578000	578000	0
112	20240329	164900	2589487000	578000	578000	578000	578000	0
113	20240329	164800	2589487000	578000	578000	578000	578000	0
114	20240329	164700	2589487000	578000	578000	578000	578000	0
115	20240329	164600	2589487000	578000	578000	578000	578000	0
116	20240329	164500	2589487000	578000	578000	578000	578000	0
117	20240329	164400	2589487000	578000	578000	578000	578000	0
118	20240329	164300	2589487000	578000	578000	578000	578000	0
119	20240329	164200	2589487000	578000	578000	578000	578000	0
120	20240329	164100	2589487000	578000	578000	578000	578000	0
121	20240329	164000	2589487000	578000	578000	578000	578000	0
122	20240329	163900	2589487000	578000	578000	578000	578000	32
123	20240329	163800	2589487000	578000	578000	578000	578000	0
124	20240329	163700	2589487000	578000	578000	578000	578000	0
125	20240329	163600	2589487000	578000	578000	578000	578000	0
126	20240329	163500	2589487000	578000	578000	578000	578000	0
127	20240329	163400	2589487000	578000	578000	578000	578000	0
128	20240329	163300	2589487000	578000	578000	578000	578000	0
129	20240329	163200	2589487000	578000	578000	578000	578000	0
130	20240329	163100	2589487000	578000	578000	578000	578000	0
131	20240329	163000	2589487000	578000	578000	578000	578000	0
132	20240329	162900	2589487000	578000	578000	578000	578000	0
133	20240329	162800	2589487000	578000	578000	578000	578000	0
134	20240329	162700	2589487000	578000	578000	578000	578000	0
135	20240329	162600	2589487000	578000	578000	578000	578000	0
136	20240329	162500	2589487000	578000	578000	578000	578000	0
137	20240329	162400	2589487000	578000	578000	578000	578000	0
138	20240329	162300	2589487000	578000	578000	578000	578000	0
139	20240329	162200	2589487000	578000	578000	578000	578000	0
140	20240329	162100	2589487000	578000	578000	578000	578000	0
141	20240329	162000	2589487000	578000	578000	578000	578000	0
142	20240329	161900	2589487000	578000	578000	578000	578000	0
143	20240329	161800	2589487000	578000	578000	578000	578000	0
144	20240329	161700	2589487000	578000	578000	578000	578000	0
145	20240329	161600	2589487000	578000	578000	578000	578000	0
146	20240329	161500	2589487000	578000	578000	578000	578000	0
147	20240329	161400	2589487000	578000	578000	578000	578000	0
148	20240329	161300	2589487000	578000	578000	578000	578000	0
149	20240329	161200	2589487000	578000	578000	578000	578000	0
150	20240329	161100	2589487000	578000	578000	578000	578000	0
151	20240329	161000	2589487000	578000	578000	578000	578000	0
152	20240329	160900	2589487000	578000	578000	578000	578000	32
153	20240329	160800	2589487000	578000	578000	578000	578000	0
154	20240329	160700	2589487000	578000	578000	578000	578000	0
155	20240329	160600	2589487000	578000	578000	578000	578000	0
156	20240329	160500	2589487000	578000	578000	578000	578000	0
157	20240329	160400	2589487000	578000	578000	578000	578000	0
158	20240329	160300	2589487000	578000	578000	578000	578000	0
159	20240329	160200	2589487000	578000	578000	578000	578000	0
160	20240329	160100	2589487000	578000	578000	578000	578000	0
161	20240329	160000	2589487000	578000	578000	578000	578000	0
162	20240329	155900	2589487000	578000	578000	578000	578000	0
163	20240329	155800	2589487000	578000	578000	578000	578000	0
164	20240329	155700	2589487000	578000	578000	578000	578000	0
165	20240329	155600	2589487000	578000	578000	578000	578000	0
166	20240329	155500	2589487000	578000	578000	578000	578000	0
167	20240329	155400	2589487000	578000	578000	578000	578000	0
168	20240329	155300	2589487000	578000	578000	578000	578000	0
169	20240329	155200	2589487000	578000	578000	578000	578000	0
170	20240329	155100	2589487000	578000	578000	578000	578000	0
171	20240329	155000	2589487000	578000	578000	578000	578000	0
172	20240329	154900	2589487000	578000	578000	578000	578000	0
173	20240329	154800	2589487000	578000	578000	578000	578000	0
174	20240329	154700	2589487000	578000	578000	578000	578000	0
175	20240329	154600	2589487000	578000	578000	578000	578000	0
176	20240329	154500	2589487000	578000	578000	578000	578000	0
177	20240329	154400	2589487000	578000	578000	578000	578000	0
178	20240329	154300	2589487000	578000	578000	578000	578000	0
179	20240329	154200	2589487000	578000	578000	578000	578000	0
180	20240329	154100	2589487000	578000	578000	578000	578000	0
181	20240329	154000	2589487000	578000	578000	578000	578000	0
182	20240329	153900	2589487000	578000	578000	578000	578000	32
183	20240329	153800	2589487000	578000	578000	578000	578000	0
184	20240329	153700	2589487000	578000	578000	578000	578000	0
185	20240329	153600	2589487000	578000	578000	578000	578000	0
186	20240329	153500	2589487000	578000	578000	578000	578000	0
187	20240329	153400	2589487000	578000	578000	578000	578000	0
188	20240329	153300	2589487000	578000	578000	578000	578000	0
189	20240329	153200	2589487000	578000	578000	578000	578000	0
190	20240329	153100	2589487000	578000	578000	578000	578000	0
191	20240329	153000	2589487000	578000	578000	578000	578000	32
192	20240329	152900	2570991000	578000	578000	578000	578000	0
193	20240329	152800	2570991000	578000	578000	578000	578000	0
194	20240329	152700	2570991000	578000	578000	578000	578000	0
195	20240329	152600	2570991000	578000	578000	578000	578000	0
196	20240329	152500	2570991000	578000	578000	578000	578000	0
197	20240329	152400	2570991000	578000	578000	578000	578000	0
198	20240329	152300	2570991000	578000	578000	578000	578000	0
199	20240329	152200	2570991000	578000	578000	578000	578000	0
200	20240329	152100	2570991000	578000	578000	578000	578000	0
201	20240329	152000	2570991000	578000	578000	578000	578000	0
202	20240329	151900	2570991000	578000	578000	578000	578000	1
203	20240329	151800	2570413000	577000	577000	577000	576000	23
204	20240329	151700	2557143000	577000	577000	577000	577000	7
205	20240329	151600	2553104000	576000	576000	576000	576000	0
206	20240329	151500	2553104000	576000	578000	578000	576000	29
207	20240329	151400	2536376000	580000	578000	580000	578000	11
208	20240329	151300	2530006000	577000	577000	577000	577000	1
209	20240329	151200	2529429000	577000	577000	577000	577000	0
210	20240329	151100	2529429000	577000	576000	579000	576000	12
211	20240329	151000	2522502000	576000	576000	576000	576000	2
212	20240329	150900	2521350000	577000	577000	577000	577000	21
213	20240329	150800	2509233000	577000	577000	577000	577000	9
214	20240329	150700	2504040000	578000	577000	578000	577000	2
215	20240329	150600	2502885000	577000	577000	577000	577000	5
216	20240329	150500	2500000000	577000	577000	577000	577000	1
217	20240329	150400	2499423000	577000	577000	577000	577000	4
218	20240329	150300	2497115000	577000	577000	577000	577000	4
219	20240329	150200	2494807000	577000	577000	577000	577000	0
220	20240329	150100	2494807000	577000	577000	577000	577000	8
221	20240329	150000	2490191000	577000	577000	579000	577000	8
222	20240329	145900	2485573000	578000	578000	578000	578000	20
223	20240329	145800	2474013000	578000	578000	578000	577000	5
224	20240329	145700	2471124000	578000	578000	578000	578000	4
225	20240329	145600	2468812000	577000	577000	577000	577000	1
226	20240329	145500	2468235000	578000	578000	578000	577000	8
227	20240329	145400	2463613000	577000	577000	577000	577000	5
228	20240329	145300	2460728000	577000	577000	577000	577000	0
229	20240329	145200	2460728000	577000	577000	577000	577000	5
230	20240329	145100	2457843000	577000	577000	577000	577000	4
231	20240329	145000	2455535000	577000	577000	577000	577000	1
232	20240329	144900	2454958000	577000	577000	577000	577000	5
233	20240329	144800	2452073000	578000	578000	578000	578000	1
234	20240329	144700	2451495000	578000	578000	578000	578000	14
235	20240329	144600	2443403000	578000	578000	578000	578000	1
236	20240329	144500	2442825000	578000	578000	578000	578000	0
237	20240329	144400	2442825000	578000	578000	578000	578000	12
238	20240329	144300	2435889000	579000	578000	579000	578000	8
239	20240329	144200	2431258000	578000	578000	578000	578000	0
240	20240329	144100	2431258000	578000	578000	578000	578000	6
241	20240329	144000	2427790000	578000	578000	578000	578000	4
242	20240329	143900	2425478000	578000	577000	578000	577000	7
243	20240329	143800	2421438000	577000	577000	577000	577000	0
244	20240329	143700	2421438000	577000	577000	577000	577000	5
245	20240329	143600	2418553000	577000	577000	577000	577000	5
246	20240329	143500	2415668000	577000	577000	577000	577000	1
247	20240329	143400	2415091000	576000	576000	576000	576000	0
248	20240329	143300	2415091000	576000	576000	576000	576000	12
249	20240329	143200	2408179000	577000	577000	577000	577000	10
250	20240329	143100	2402409000	575000	575000	575000	575000	1
251	20240329	143000	2401834000	576000	576000	576000	576000	9
252	20240329	142900	2396650000	576000	576000	576000	576000	4
253	20240329	142800	2394346000	576000	575000	576000	575000	6
254	20240329	142700	2390895000	576000	576000	576000	576000	5
255	20240329	142600	2388015000	575000	575000	575000	575000	28
256	20240329	142500	2371915000	575000	577000	577000	575000	90
257	20240329	142400	2320080000	576000	576000	576000	576000	1
258	20240329	142300	2319504000	577000	576000	577000	576000	5
259	20240329	142200	2316623000	576000	576000	576000	576000	6
260	20240329	142100	2313167000	576000	576000	576000	576000	0
261	20240329	142000	2313167000	576000	577000	577000	576000	211
262	20240329	141900	2191559000	577000	577000	577000	577000	0
263	20240329	141800	2191559000	577000	577000	577000	577000	1
264	20240329	141700	2190982000	577000	577000	577000	577000	4
265	20240329	141600	2188674000	577000	577000	577000	577000	5
266	20240329	141500	2185789000	577000	577000	577000	577000	0
267	20240329	141400	2185789000	577000	578000	578000	577000	14
268	20240329	141300	2177698000	578000	578000	578000	578000	5
269	20240329	141200	2174808000	578000	577000	578000	577000	6
270	20240329	141100	2171345000	578000	578000	578000	578000	1
271	20240329	141000	2170767000	578000	578000	578000	578000	0
272	20240329	140900	2170767000	578000	578000	578000	578000	66
273	20240329	140800	2132619000	578000	578000	578000	578000	2
274	20240329	140700	2131463000	578000	581000	581000	578000	2
275	20240329	140600	2130304000	578000	578000	578000	578000	9
276	20240329	140500	2125102000	578000	578000	578000	578000	1
277	20240329	140400	2124524000	581000	581000	581000	581000	1
278	20240329	140300	2123943000	578000	579000	579000	578000	10
279	20240329	140200	2118159000	579000	579000	579000	579000	0
280	20240329	140100	2118159000	579000	580000	580000	579000	6
281	20240329	140000	2114680000	580000	580000	580000	580000	7
282	20240329	135900	2110620000	581000	582000	582000	581000	10
283	20240329	135800	2104805000	581000	586000	586000	581000	55
284	20240329	135700	2072600000	582000	583000	586000	582000	71
285	20240329	135600	2031071000	584000	581000	584000	581000	5
286	20240329	135500	2028163000	581000	584000	584000	581000	2
287	20240329	135400	2026998000	586000	580000	586000	580000	26
288	20240329	135300	2011793000	584000	580000	585000	580000	189
289	20240329	135200	1901292000	583000	580000	583000	580000	15
290	20240329	135100	1892562000	583000	581000	583000	581000	10
291	20240329	135000	1886740000	580000	577000	580000	577000	7
292	20240329	134900	1882698000	578000	578000	578000	578000	4
293	20240329	134800	1880386000	578000	578000	578000	578000	1
294	20240329	134700	1879808000	577000	580000	580000	577000	17
295	20240329	134600	1869963000	580000	580000	580000	580000	19
296	20240329	134500	1858943000	578000	578000	578000	578000	4
297	20240329	134400	1856631000	578000	577000	578000	577000	6
298	20240329	134300	1853164000	577000	577000	577000	577000	0
299	20240329	134200	1853164000	577000	577000	577000	577000	9
300	20240329	134100	1847971000	577000	577000	577000	577000	2
301	20240329	134000	1846817000	577000	577000	577000	577000	9
302	20240329	133900	1841624000	577000	577000	577000	577000	39
303	20240329	133800	1819121000	577000	577000	577000	577000	0
304	20240329	133700	1819121000	577000	577000	577000	577000	1
305	20240329	133600	1818544000	577000	577000	577000	577000	6
306	20240329	133500	1815082000	577000	577000	577000	577000	5
307	20240329	133400	1812197000	579000	577000	579000	577000	6
308	20240329	133300	1808731000	577000	577000	577000	577000	1
309	20240329	133200	1808154000	577000	577000	577000	577000	4
310	20240329	133100	1805846000	577000	577000	577000	577000	6
311	20240329	133000	1802384000	577000	577000	577000	577000	0
312	20240329	132900	1802384000	577000	577000	577000	577000	1
313	20240329	132800	1801807000	578000	578000	578000	578000	10
314	20240329	132700	1796027000	578000	578000	578000	578000	1
315	20240329	132600	1795449000	578000	578000	578000	578000	5
316	20240329	132500	1792559000	578000	578000	578000	578000	5
317	20240329	132400	1789669000	578000	578000	578000	578000	0
318	20240329	132300	1789669000	578000	578000	578000	578000	5
319	20240329	132200	1786779000	580000	577000	580000	577000	15
320	20240329	132100	1778085000	578000	577000	578000	577000	5
321	20240329	132000	1775199000	578000	578000	578000	578000	4
322	20240329	131900	1772887000	578000	578000	578000	578000	0
323	20240329	131800	1772887000	578000	578000	578000	578000	5
324	20240329	131700	1769997000	579000	579000	579000	579000	1
325	20240329	131600	1769418000	579000	579000	579000	579000	2
326	20240329	131500	1768260000	579000	579000	579000	579000	7
327	20240329	131400	1764207000	579000	579000	579000	579000	1
328	20240329	131300	1763628000	579000	579000	579000	579000	0
329	20240329	131200	1763628000	579000	579000	579000	579000	5
330	20240329	131100	1760733000	579000	579000	579000	579000	4
331	20240329	131000	1758417000	579000	579000	579000	579000	1
332	20240329	130900	1757838000	579000	579000	579000	579000	4
333	20240329	130800	1755522000	579000	579000	579000	579000	5
334	20240329	130700	1752627000	579000	579000	579000	579000	5
335	20240329	130600	1749732000	580000	580000	580000	580000	0
336	20240329	130500	1749732000	580000	579000	580000	579000	11
337	20240329	130400	1743353000	579000	579000	579000	579000	9
338	20240329	130300	1738142000	579000	579000	579000	579000	1
339	20240329	130200	1737563000	579000	579000	579000	579000	0
340	20240329	130100	1737563000	579000	579000	579000	579000	7
341	20240329	130000	1733510000	580000	580000	580000	580000	1
342	20240329	125900	1732930000	579000	579000	579000	579000	15
343	20240329	125800	1724245000	579000	579000	579000	579000	4
344	20240329	125700	1721929000	579000	580000	580000	579000	10
345	20240329	125600	1716134000	579000	579000	579000	579000	15
346	20240329	125500	1707449000	579000	579000	579000	579000	1
347	20240329	125400	1706870000	579000	579000	579000	579000	25
348	20240329	125300	1692395000	579000	579000	579000	579000	4
349	20240329	125200	1690079000	579000	579000	579000	579000	1
350	20240329	125100	1689500000	579000	580000	580000	579000	13
351	20240329	125000	1681961000	579000	579000	580000	579000	13
352	20240329	124900	1674433000	580000	580000	580000	580000	0
353	20240329	124800	1674433000	580000	579000	580000	579000	5
354	20240329	124700	1671537000	579000	579000	579000	579000	6
355	20240329	124600	1668063000	579000	579000	579000	579000	1
356	20240329	124500	1667484000	579000	579000	579000	579000	4
357	20240329	124400	1665168000	579000	579000	579000	579000	5
358	20240329	124300	1662273000	580000	580000	580000	580000	22
359	20240329	124200	1649513000	579000	579000	579000	579000	11
360	20240329	124100	1643144000	579000	579000	579000	579000	1
361	20240329	124000	1642565000	579000	578000	581000	578000	15
362	20240329	123900	1633879000	581000	579000	581000	579000	5
363	20240329	123800	1630978000	578000	575000	578000	575000	17
364	20240329	123700	1621178000	575000	576000	576000	575000	5
365	20240329	123600	1618302000	575000	575000	575000	575000	11
366	20240329	123500	1611977000	574000	575000	576000	574000	118
367	20240329	123400	1544164000	574000	577000	577000	574000	255
368	20240329	123300	1397419000	577000	577000	577000	577000	5
369	20240329	123200	1394534000	577000	577000	577000	577000	0
370	20240329	123100	1394534000	577000	577000	577000	577000	8
371	20240329	123000	1389918000	577000	577000	577000	577000	4
372	20240329	122900	1387610000	578000	579000	579000	578000	69
373	20240329	122800	1347727000	579000	579000	579000	579000	102
374	20240329	122700	1288669000	579000	579000	579000	579000	1
375	20240329	122600	1288090000	579000	579000	579000	579000	8
376	20240329	122500	1283458000	579000	579000	579000	579000	1
377	20240329	122400	1282879000	580000	580000	580000	580000	1
378	20240329	122300	1282299000	579000	581000	581000	579000	10
379	20240329	122200	1276507000	579000	579000	579000	579000	1
380	20240329	122100	1275928000	579000	579000	579000	579000	6
381	20240329	122000	1272454000	579000	579000	579000	579000	4
382	20240329	121900	1270138000	579000	579000	579000	579000	1
383	20240329	121800	1269559000	579000	579000	579000	579000	8
384	20240329	121700	1264927000	581000	581000	581000	581000	3
385	20240329	121600	1263184000	579000	579000	581000	579000	9
386	20240329	121500	1257971000	579000	579000	579000	579000	4
387	20240329	121400	1255655000	579000	579000	579000	579000	1
388	20240329	121300	1255076000	579000	579000	579000	579000	4
389	20240329	121200	1252760000	579000	580000	580000	579000	35
390	20240329	121100	1232466000	579000	580000	580000	579000	131
391	20240329	121000	1156616000	580000	582000	582000	579000	576
392	20240329	120900	822241000	582000	582000	582000	582000	4
393	20240329	120800	819913000	582000	582000	582000	582000	1
394	20240329	120700	819331000	582000	582000	582000	582000	4
395	20240329	120600	817003000	582000	582000	582000	582000	5
396	20240329	120500	814093000	584000	584000	584000	584000	1
397	20240329	120400	813509000	582000	583000	583000	582000	5
398	20240329	120300	810598000	584000	584000	584000	584000	1
399	20240329	120200	810014000	582000	582000	582000	582000	9
400	20240329	120100	804776000	582000	582000	582000	582000	25
401	20240329	120000	790226000	585000	585000	585000	585000	1
402	20240329	115900	789641000	582000	582000	582000	582000	9
403	20240329	115800	784403000	582000	582000	582000	582000	1
404	20240329	115700	783821000	582000	582000	582000	582000	1
405	20240329	115600	783239000	582000	582000	582000	582000	8
406	20240329	115500	778583000	582000	582000	582000	582000	1
407	20240329	115400	778001000	582000	582000	582000	582000	4
408	20240329	115300	775673000	582000	582000	582000	582000	1
409	20240329	115200	775091000	582000	582000	582000	582000	8
410	20240329	115100	770435000	582000	581000	582000	581000	16
411	20240329	115000	761127000	581000	581000	581000	581000	0
412	20240329	114900	761127000	581000	582000	582000	581000	17
413	20240329	114800	751234000	582000	582000	582000	582000	5
414	20240329	114700	748324000	582000	582000	582000	582000	2
415	20240329	114600	747160000	582000	582000	582000	582000	1
416	20240329	114500	746578000	582000	582000	582000	582000	10
417	20240329	114400	740758000	582000	582000	582000	582000	1
418	20240329	114300	740176000	582000	582000	582000	582000	4
419	20240329	114200	737848000	582000	582000	582000	582000	6
420	20240329	114100	734356000	582000	582000	582000	582000	0
421	20240329	114000	734356000	582000	582000	582000	582000	5
422	20240329	113900	731446000	582000	582000	582000	582000	0
423	20240329	113800	731446000	582000	582000	582000	582000	6
424	20240329	113700	727954000	583000	583000	583000	583000	2
425	20240329	113600	726788000	583000	583000	583000	583000	1
426	20240329	113500	726205000	582000	583000	583000	582000	8
427	20240329	113400	721545000	583000	583000	583000	583000	1
428	20240329	113300	720962000	582000	582000	582000	582000	0
429	20240329	113200	720962000	582000	582000	582000	582000	11
430	20240329	113100	714560000	582000	582000	582000	582000	0
431	20240329	113000	714560000	582000	582000	582000	582000	2
432	20240329	112900	713396000	582000	583000	583000	582000	4
433	20240329	112800	711067000	582000	583000	583000	582000	5
434	20240329	112700	708156000	582000	582000	582000	582000	1
435	20240329	112600	707574000	582000	584000	584000	582000	5
436	20240329	112500	704662000	586000	582000	586000	582000	7
437	20240329	112400	700581000	586000	582000	586000	582000	6
438	20240329	112300	697085000	582000	582000	582000	582000	1
439	20240329	112200	696503000	583000	583000	583000	583000	10
440	20240329	112100	690673000	582000	583000	583000	582000	14
441	20240329	112000	682524000	584000	584000	584000	584000	2
442	20240329	111900	681356000	582000	584000	584000	582000	2
443	20240329	111800	680190000	582000	584000	584000	582000	14
444	20240329	111700	672038000	582000	582000	582000	582000	2
445	20240329	111600	670874000	582000	582000	582000	582000	4
446	20240329	111500	668546000	582000	582000	582000	582000	1
447	20240329	111400	667964000	583000	583000	583000	583000	10
448	20240329	111300	662134000	583000	584000	584000	583000	27
449	20240329	111200	646367000	584000	584000	584000	584000	1
450	20240329	111100	645783000	584000	585000	585000	584000	5
451	20240329	111000	642862000	585000	584000	585000	584000	2
452	20240329	110900	641693000	584000	584000	584000	584000	0
453	20240329	110800	641693000	584000	584000	584000	584000	10
454	20240329	110700	635853000	584000	584000	584000	584000	0
455	20240329	110600	635853000	584000	587000	587000	584000	2
456	20240329	110500	634682000	584000	584000	584000	584000	4
457	20240329	110400	632346000	584000	584000	584000	584000	6
458	20240329	110300	628842000	585000	585000	585000	585000	0
459	20240329	110200	628842000	585000	585000	585000	585000	5
460	20240329	110100	625917000	585000	585000	585000	585000	4
461	20240329	110000	623577000	585000	586000	586000	585000	11
462	20240329	105900	617132000	586000	586000	586000	586000	4
463	20240329	105800	614788000	586000	586000	586000	586000	2
464	20240329	105700	613616000	587000	588000	588000	587000	6
465	20240329	105600	610093000	588000	588000	588000	588000	0
466	20240329	105500	610093000	588000	588000	588000	588000	14
467	20240329	105400	601861000	588000	588000	588000	587000	13
468	20240329	105300	594221000	588000	588000	588000	588000	2
469	20240329	105200	593045000	588000	588000	588000	588000	0
470	20240329	105100	593045000	588000	588000	588000	588000	10
471	20240329	105000	587165000	588000	588000	588000	588000	5
472	20240329	104900	584225000	588000	587000	588000	587000	6
473	20240329	104800	580701000	587000	587000	587000	587000	0
474	20240329	104700	580701000	587000	588000	588000	587000	5
475	20240329	104600	577765000	588000	588000	588000	588000	3
476	20240329	104500	576001000	588000	588000	588000	588000	2
477	20240329	104400	574825000	588000	588000	588000	588000	0
478	20240329	104300	574825000	588000	588000	588000	588000	4
479	20240329	104200	572473000	588000	588000	588000	588000	1
480	20240329	104100	571885000	588000	588000	588000	588000	0
481	20240329	104000	571885000	588000	588000	588000	588000	5
482	20240329	103900	568945000	588000	588000	588000	588000	0
483	20240329	103800	568945000	588000	588000	588000	588000	10
484	20240329	103700	563065000	589000	589000	589000	589000	5
485	20240329	103600	560120000	589000	589000	589000	589000	10
486	20240329	103500	554230000	588000	588000	588000	588000	7
487	20240329	103400	550114000	589000	589000	589000	589000	4
488	20240329	103300	547758000	589000	589000	589000	588000	18
489	20240329	103200	537164000	589000	588000	589000	588000	2
490	20240329	103100	535987000	587000	588000	588000	587000	2
491	20240329	103000	534812000	588000	588000	588000	588000	11
492	20240329	102900	528344000	587000	587000	587000	587000	0
493	20240329	102800	528344000	587000	587000	587000	587000	0
494	20240329	102700	528344000	587000	587000	587000	587000	0
495	20240329	102600	528344000	587000	587000	587000	587000	0
496	20240329	102500	528344000	587000	593000	593000	587000	25
497	20240329	102400	513598000	593000	589000	598000	589000	85
498	20240329	102300	463048000	587000	587000	587000	587000	0
499	20240329	102200	463048000	587000	587000	587000	587000	0
500	20240329	102100	463048000	587000	586000	587000	586000	30
501	20240329	102000	445439000	586000	586000	586000	586000	6
502	20240329	101900	441923000	587000	587000	587000	587000	1
503	20240329	101800	441336000	588000	588000	588000	588000	5
504	20240329	101700	438396000	588000	588000	588000	588000	1
505	20240329	101600	437808000	586000	587000	590000	586000	26
506	20240329	101500	422494000	583000	583000	583000	583000	0
507	20240329	101400	422494000	583000	583000	583000	583000	0
508	20240329	101300	422494000	583000	583000	583000	583000	0
509	20240329	101200	422494000	583000	583000	583000	583000	0
510	20240329	101100	422494000	583000	583000	583000	583000	1
511	20240329	101000	421911000	586000	586000	586000	586000	4
512	20240329	100900	419567000	586000	586000	586000	586000	2
513	20240329	100800	418395000	585000	585000	585000	585000	14
514	20240329	100700	410205000	583000	583000	583000	583000	1
515	20240329	100600	409622000	584000	584000	584000	584000	1
516	20240329	100500	409038000	584000	584000	584000	584000	0
517	20240329	100400	409038000	584000	583000	584000	583000	27
518	20240329	100300	393290000	582000	582000	582000	582000	5
519	20240329	100200	390380000	582000	582000	582000	582000	2
520	20240329	100100	389216000	582000	582000	582000	582000	4
521	20240329	100000	386888000	582000	582000	582000	582000	0
522	20240329	095900	386888000	582000	582000	582000	582000	5
523	20240329	095800	383978000	580000	580000	580000	580000	0
524	20240329	095700	383978000	580000	581000	581000	580000	9
525	20240329	095600	378757000	580000	580000	580000	580000	0
526	20240329	095500	378757000	580000	580000	580000	580000	0
527	20240329	095400	378757000	580000	580000	580000	580000	0
528	20240329	095300	378757000	580000	580000	580000	580000	0
529	20240329	095200	378757000	580000	580000	580000	580000	1
530	20240329	095100	378177000	581000	581000	581000	581000	0
531	20240329	095000	378177000	581000	580000	581000	580000	4
532	20240329	094900	375854000	580000	580000	580000	580000	0
533	20240329	094800	375854000	580000	580000	580000	580000	1
534	20240329	094700	375274000	580000	580000	580000	580000	0
535	20240329	094600	375274000	580000	580000	580000	580000	0
536	20240329	094500	375274000	580000	580000	580000	580000	2
537	20240329	094400	374114000	580000	580000	580000	580000	2
538	20240329	094300	372954000	580000	581000	581000	580000	3
539	20240329	094200	371213000	579000	580000	580000	579000	11
540	20240329	094100	364834000	580000	579000	580000	579000	12
541	20240329	094000	357876000	579000	581000	581000	579000	57
542	20240329	093900	324815000	582000	582000	582000	582000	20
543	20240329	093800	313175000	582000	582000	582000	582000	1
544	20240329	093700	312593000	583000	583000	583000	583000	14
545	20240329	093600	304431000	583000	583000	583000	583000	0
546	20240329	093500	304431000	583000	583000	583000	583000	0
547	20240329	093400	304431000	583000	583000	583000	583000	0
548	20240329	093300	304431000	583000	583000	583000	583000	1
549	20240329	093200	303848000	582000	582000	582000	582000	0
550	20240329	093100	303848000	582000	582000	582000	582000	0
551	20240329	093000	303848000	582000	582000	582000	582000	0
552	20240329	092900	303848000	582000	582000	582000	582000	0
553	20240329	092800	303848000	582000	582000	582000	582000	1
554	20240329	092700	303266000	582000	583000	583000	582000	31
555	20240329	092600	285208000	585000	585000	585000	585000	0
556	20240329	092500	285208000	585000	585000	585000	585000	0
557	20240329	092400	285208000	585000	585000	585000	585000	82
558	20240329	092300	237238000	585000	585000	585000	585000	0
559	20240329	092200	237238000	585000	584000	585000	584000	18
560	20240329	092100	226717000	586000	586000	586000	586000	0
561	20240329	092000	226717000	586000	583000	586000	583000	50
562	20240329	091900	197442000	583000	583000	583000	583000	6
563	20240329	091800	193944000	583000	584000	584000	583000	21
564	20240329	091700	181691000	584000	584000	584000	584000	7
565	20240329	091600	177603000	582000	582000	582000	582000	1
566	20240329	091500	177021000	582000	582000	582000	582000	1
567	20240329	091400	176439000	582000	585000	585000	582000	19
568	20240329	091300	165358000	586000	586000	586000	586000	0
569	20240329	091200	165358000	586000	585000	586000	585000	7
570	20240329	091100	161258000	585000	585000	585000	585000	0
571	20240329	091000	161258000	585000	585000	585000	585000	1
572	20240329	090900	160673000	582000	590000	590000	580000	50
573	20240329	090800	131467000	579000	589000	590000	579000	88
574	20240329	090700	80039000	590000	590000	590000	590000	23
575	20240329	090600	66469000	588000	588000	588000	587000	49
576	20240329	090500	37695000	588000	589000	589000	588000	30
577	20240329	090400	20053000	588000	588000	588000	588000	1
578	20240329	090300	19465000	590000	590000	590000	590000	21
579	20240329	090200	7075000	590000	591000	591000	590000	9
580	20240329	090100	1764000	590000	590000	590000	590000	1
581	20240329	090000	1174000	587000	587000	587000	587000	2