KissMeData/004090/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	183900	927322240	12430	12430	12430	12430	1942
3	20240329	183800	927322240	12430	12430	12430	12430	0
4	20240329	183700	927322240	12430	12430	12430	12430	0
5	20240329	183600	927322240	12430	12430	12430	12430	0
6	20240329	183500	927322240	12430	12430	12430	12430	0
7	20240329	183400	927322240	12430	12430	12430	12430	0
8	20240329	183300	927322240	12430	12430	12430	12430	0
9	20240329	183200	927322240	12430	12430	12430	12430	0
10	20240329	183100	927322240	12430	12430	12430	12430	0
11	20240329	183000	927322240	12430	12430	12430	12430	0
12	20240329	182900	927322240	12430	12430	12430	12430	0
13	20240329	182800	927322240	12430	12430	12430	12430	0
14	20240329	182700	927322240	12430	12430	12430	12430	0
15	20240329	182600	927322240	12430	12430	12430	12430	0
16	20240329	182500	927322240	12430	12430	12430	12430	0
17	20240329	182400	927322240	12430	12430	12430	12430	0
18	20240329	182300	927322240	12430	12430	12430	12430	0
19	20240329	182200	927322240	12430	12430	12430	12430	0
20	20240329	182100	927322240	12430	12430	12430	12430	0
21	20240329	182000	927322240	12430	12430	12430	12430	0
22	20240329	181900	927322240	12430	12430	12430	12430	0
23	20240329	181800	927322240	12430	12430	12430	12430	0
24	20240329	181700	927322240	12430	12430	12430	12430	0
25	20240329	181600	927322240	12430	12430	12430	12430	0
26	20240329	181500	927322240	12430	12430	12430	12430	0
27	20240329	181400	927322240	12430	12430	12430	12430	0
28	20240329	181300	927322240	12430	12430	12430	12430	0
29	20240329	181200	927322240	12430	12430	12430	12430	0
30	20240329	181100	927322240	12430	12430	12430	12430	0
31	20240329	181000	927322240	12430	12430	12430	12430	0
32	20240329	180900	927322240	12430	12430	12430	12430	1942
33	20240329	180800	927322240	12430	12430	12430	12430	0
34	20240329	180700	927322240	12430	12430	12430	12430	0
35	20240329	180600	927322240	12430	12430	12430	12430	0
36	20240329	180500	927322240	12430	12430	12430	12430	0
37	20240329	180400	927322240	12430	12430	12430	12430	0
38	20240329	180300	927322240	12430	12430	12430	12430	0
39	20240329	180200	927322240	12430	12430	12430	12430	0
40	20240329	180100	927322240	12430	12430	12430	12430	0
41	20240329	180000	927322240	12430	12430	12430	12430	0
42	20240329	175900	927322240	12430	12430	12430	12430	0
43	20240329	175800	927322240	12430	12430	12430	12430	0
44	20240329	175700	927322240	12430	12430	12430	12430	0
45	20240329	175600	927322240	12430	12430	12430	12430	0
46	20240329	175500	927322240	12430	12430	12430	12430	0
47	20240329	175400	927322240	12430	12430	12430	12430	0
48	20240329	175300	927322240	12430	12430	12430	12430	0
49	20240329	175200	927322240	12430	12430	12430	12430	0
50	20240329	175100	927322240	12430	12430	12430	12430	0
51	20240329	175000	927322240	12430	12430	12430	12430	0
52	20240329	174900	927322240	12430	12430	12430	12430	0
53	20240329	174800	927322240	12430	12430	12430	12430	0
54	20240329	174700	927322240	12430	12430	12430	12430	0
55	20240329	174600	927322240	12430	12430	12430	12430	0
56	20240329	174500	927322240	12430	12430	12430	12430	0
57	20240329	174400	927322240	12430	12430	12430	12430	0
58	20240329	174300	927322240	12430	12430	12430	12430	0
59	20240329	174200	927322240	12430	12430	12430	12430	0
60	20240329	174100	927322240	12430	12430	12430	12430	0
61	20240329	174000	927322240	12430	12430	12430	12430	0
62	20240329	173900	927322240	12430	12430	12430	12430	1942
63	20240329	173800	927322240	12430	12430	12430	12430	0
64	20240329	173700	927322240	12430	12430	12430	12430	0
65	20240329	173600	927322240	12430	12430	12430	12430	0
66	20240329	173500	927322240	12430	12430	12430	12430	0
67	20240329	173400	927322240	12430	12430	12430	12430	0
68	20240329	173300	927322240	12430	12430	12430	12430	0
69	20240329	173200	927322240	12430	12430	12430	12430	0
70	20240329	173100	927322240	12430	12430	12430	12430	0
71	20240329	173000	927322240	12430	12430	12430	12430	0
72	20240329	172900	927322240	12430	12430	12430	12430	0
73	20240329	172800	927322240	12430	12430	12430	12430	0
74	20240329	172700	927322240	12430	12430	12430	12430	0
75	20240329	172600	927322240	12430	12430	12430	12430	0
76	20240329	172500	927322240	12430	12430	12430	12430	0
77	20240329	172400	927322240	12430	12430	12430	12430	0
78	20240329	172300	927322240	12430	12430	12430	12430	0
79	20240329	172200	927322240	12430	12430	12430	12430	0
80	20240329	172100	927322240	12430	12430	12430	12430	0
81	20240329	172000	927322240	12430	12430	12430	12430	0
82	20240329	171900	927322240	12430	12430	12430	12430	0
83	20240329	171800	927322240	12430	12430	12430	12430	0
84	20240329	171700	927322240	12430	12430	12430	12430	0
85	20240329	171600	927322240	12430	12430	12430	12430	0
86	20240329	171500	927322240	12430	12430	12430	12430	0
87	20240329	171400	927322240	12430	12430	12430	12430	0
88	20240329	171300	927322240	12430	12430	12430	12430	0
89	20240329	171200	927322240	12430	12430	12430	12430	0
90	20240329	171100	927322240	12430	12430	12430	12430	0
91	20240329	171000	927322240	12430	12430	12430	12430	0
92	20240329	170900	927322240	12430	12430	12430	12430	1942
93	20240329	170800	927322240	12430	12430	12430	12430	0
94	20240329	170700	927322240	12430	12430	12430	12430	0
95	20240329	170600	927322240	12430	12430	12430	12430	0
96	20240329	170500	927322240	12430	12430	12430	12430	0
97	20240329	170400	927322240	12430	12430	12430	12430	0
98	20240329	170300	927322240	12430	12430	12430	12430	0
99	20240329	170200	927322240	12430	12430	12430	12430	0
100	20240329	170100	927322240	12430	12430	12430	12430	0
101	20240329	170000	927322240	12430	12430	12430	12430	0
102	20240329	165900	927322240	12430	12430	12430	12430	0
103	20240329	165800	927322240	12430	12430	12430	12430	0
104	20240329	165700	927322240	12430	12430	12430	12430	0
105	20240329	165600	927322240	12430	12430	12430	12430	0
106	20240329	165500	927322240	12430	12430	12430	12430	0
107	20240329	165400	927322240	12430	12430	12430	12430	0
108	20240329	165300	927322240	12430	12430	12430	12430	0
109	20240329	165200	927322240	12430	12430	12430	12430	0
110	20240329	165100	927322240	12430	12430	12430	12430	0
111	20240329	165000	927322240	12430	12430	12430	12430	0
112	20240329	164900	927322240	12430	12430	12430	12430	0
113	20240329	164800	927322240	12430	12430	12430	12430	0
114	20240329	164700	927322240	12430	12430	12430	12430	0
115	20240329	164600	927322240	12430	12430	12430	12430	0
116	20240329	164500	927322240	12430	12430	12430	12430	0
117	20240329	164400	927322240	12430	12430	12430	12430	0
118	20240329	164300	927322240	12430	12430	12430	12430	0
119	20240329	164200	927322240	12430	12430	12430	12430	0
120	20240329	164100	927322240	12430	12430	12430	12430	0
121	20240329	164000	927322240	12430	12430	12430	12430	0
122	20240329	163900	927322240	12430	12430	12430	12430	1942
123	20240329	163800	927322240	12430	12430	12430	12430	0
124	20240329	163700	927322240	12430	12430	12430	12430	0
125	20240329	163600	927322240	12430	12430	12430	12430	0
126	20240329	163500	927322240	12430	12430	12430	12430	0
127	20240329	163400	927322240	12430	12430	12430	12430	0
128	20240329	163300	927322240	12430	12430	12430	12430	0
129	20240329	163200	927322240	12430	12430	12430	12430	0
130	20240329	163100	927322240	12430	12430	12430	12430	0
131	20240329	163000	927322240	12430	12430	12430	12430	0
132	20240329	162900	927322240	12430	12430	12430	12430	0
133	20240329	162800	927322240	12430	12430	12430	12430	0
134	20240329	162700	927322240	12430	12430	12430	12430	0
135	20240329	162600	927322240	12430	12430	12430	12430	0
136	20240329	162500	927322240	12430	12430	12430	12430	0
137	20240329	162400	927322240	12430	12430	12430	12430	0
138	20240329	162300	927322240	12430	12430	12430	12430	0
139	20240329	162200	927322240	12430	12430	12430	12430	0
140	20240329	162100	927322240	12430	12430	12430	12430	0
141	20240329	162000	927322240	12430	12430	12430	12430	0
142	20240329	161900	927322240	12430	12430	12430	12430	0
143	20240329	161800	927322240	12430	12430	12430	12430	0
144	20240329	161700	927322240	12430	12430	12430	12430	0
145	20240329	161600	927322240	12430	12430	12430	12430	0
146	20240329	161500	927322240	12430	12430	12430	12430	0
147	20240329	161400	927322240	12430	12430	12430	12430	0
148	20240329	161300	927322240	12430	12430	12430	12430	0
149	20240329	161200	927322240	12430	12430	12430	12430	0
150	20240329	161100	927322240	12430	12430	12430	12430	0
151	20240329	161000	927322240	12430	12430	12430	12430	0
152	20240329	160900	927322240	12430	12430	12430	12430	1942
153	20240329	160800	927322240	12430	12430	12430	12430	0
154	20240329	160700	927322240	12430	12430	12430	12430	0
155	20240329	160600	927322240	12430	12430	12430	12430	0
156	20240329	160500	927322240	12430	12430	12430	12430	0
157	20240329	160400	927322240	12430	12430	12430	12430	0
158	20240329	160300	927322240	12430	12430	12430	12430	0
159	20240329	160200	927322240	12430	12430	12430	12430	0
160	20240329	160100	927322240	12430	12430	12430	12430	0
161	20240329	160000	927322240	12430	12430	12430	12430	0
162	20240329	155900	927322240	12430	12430	12430	12430	0
163	20240329	155800	927322240	12430	12430	12430	12430	0
164	20240329	155700	927322240	12430	12430	12430	12430	0
165	20240329	155600	927322240	12430	12430	12430	12430	0
166	20240329	155500	927322240	12430	12430	12430	12430	0
167	20240329	155400	927322240	12430	12430	12430	12430	0
168	20240329	155300	927322240	12430	12430	12430	12430	0
169	20240329	155200	927322240	12430	12430	12430	12430	0
170	20240329	155100	927322240	12430	12430	12430	12430	0
171	20240329	155000	927322240	12430	12430	12430	12430	0
172	20240329	154900	927322240	12430	12430	12430	12430	0
173	20240329	154800	927322240	12430	12430	12430	12430	0
174	20240329	154700	927322240	12430	12430	12430	12430	0
175	20240329	154600	927322240	12430	12430	12430	12430	0
176	20240329	154500	927322240	12430	12430	12430	12430	0
177	20240329	154400	927322240	12430	12430	12430	12430	0
178	20240329	154300	927322240	12430	12430	12430	12430	0
179	20240329	154200	927322240	12430	12430	12430	12430	0
180	20240329	154100	927322240	12430	12430	12430	12430	0
181	20240329	154000	927322240	12430	12430	12430	12430	0
182	20240329	153900	927322240	12430	12430	12430	12430	1942
183	20240329	153800	927322240	12430	12430	12430	12430	0
184	20240329	153700	927322240	12430	12430	12430	12430	0
185	20240329	153600	927322240	12430	12430	12430	12430	0
186	20240329	153500	927322240	12430	12430	12430	12430	0
187	20240329	153400	927322240	12430	12430	12430	12430	0
188	20240329	153300	927322240	12430	12430	12430	12430	0
189	20240329	153200	927322240	12430	12430	12430	12430	0
190	20240329	153100	927322240	12430	12430	12430	12430	0
191	20240329	153000	927322240	12430	12430	12430	12430	1942
192	20240329	152900	903183180	12430	12430	12430	12430	0
193	20240329	152800	903183180	12430	12430	12430	12430	0
194	20240329	152700	903183180	12430	12430	12430	12430	0
195	20240329	152600	903183180	12430	12430	12430	12430	0
196	20240329	152500	903183180	12430	12430	12430	12430	0
197	20240329	152400	903183180	12430	12430	12430	12430	0
198	20240329	152300	903183180	12430	12430	12430	12430	0
199	20240329	152200	903183180	12430	12430	12430	12430	0
200	20240329	152100	903183180	12430	12430	12430	12430	0
201	20240329	152000	903183180	12430	12430	12430	12430	0
202	20240329	151900	903183180	12430	12400	12430	12400	728
203	20240329	151800	894148800	12410	12400	12420	12400	1831
204	20240329	151700	871439860	12400	12390	12420	12390	651
205	20240329	151600	863365910	12400	12390	12420	12380	1685
206	20240329	151500	842471310	12380	12390	12390	12380	558
207	20240329	151400	835563250	12390	12390	12420	12370	1184
208	20240329	151300	820903680	12380	12370	12380	12370	182
209	20240329	151200	818651230	12380	12370	12430	12370	727
210	20240329	151100	809649490	12370	12370	12370	12370	1037
211	20240329	151000	796821800	12380	12360	12420	12360	1975
212	20240329	150900	772347080	12360	12360	12360	12360	843
213	20240329	150800	761927600	12360	12360	12400	12360	390
214	20240329	150700	757099810	12360	12360	12360	12360	406
215	20240329	150600	752081650	12360	12400	12400	12360	248
216	20240329	150500	749016260	12360	12370	12370	12360	389
217	20240329	150400	744207950	12360	12360	12360	12360	0
218	20240329	150300	744207950	12360	12360	12410	12360	620
219	20240329	150200	736541560	12360	12360	12370	12360	233
220	20240329	150100	733661670	12360	12360	12370	12360	229
221	20240329	150000	730831220	12360	12380	12380	12360	249
222	20240329	145900	727751760	12370	12370	12370	12370	362
223	20240329	145800	723273820	12380	12380	12380	12380	18
224	20240329	145700	723050980	12380	12370	12380	12370	231
225	20240329	145600	720191780	12370	12370	12370	12370	347
226	20240329	145500	715899390	12370	12370	12370	12370	219
227	20240329	145400	713190360	12370	12370	12370	12370	56
228	20240329	145300	712497640	12370	12400	12400	12370	203
229	20240329	145200	709984150	12410	12400	12410	12400	21
230	20240329	145100	709723720	12400	12390	12400	12390	1124
231	20240329	145000	695795420	12390	12400	12400	12390	83
232	20240329	144900	694766800	12390	12390	12390	12390	73
233	20240329	144800	693862330	12390	12390	12390	12390	25
234	20240329	144700	693552580	12400	12400	12410	12400	3
235	20240329	144600	693515370	12400	12380	12410	12350	2296
236	20240329	144500	665075110	12400	12350	12400	12350	338
237	20240329	144400	660893850	12350	12350	12350	12350	95
238	20240329	144300	659720600	12350	12350	12350	12350	68
239	20240329	144200	658880800	12350	12350	12350	12350	145
240	20240329	144100	657090050	12350	12360	12360	12350	35
241	20240329	144000	656657780	12360	12350	12360	12350	303
242	20240329	143900	652912920	12340	12350	12350	12340	958
243	20240329	143800	641082440	12360	12360	12360	12360	1
244	20240329	143700	641070080	12370	12350	12370	12350	154
245	20240329	143600	639167150	12350	12350	12350	12350	19
246	20240329	143500	638932500	12350	12350	12350	12350	1196
247	20240329	143400	624161900	12350	12350	12360	12350	214
248	20240329	143300	621517700	12350	12360	12360	12350	597
249	20240329	143200	614139820	12360	12370	12370	12360	149
250	20240329	143100	612298020	12370	12380	12380	12370	575
251	20240329	143000	605180480	12380	12380	12380	12380	156
252	20240329	142900	603249200	12390	12390	12390	12390	27
253	20240329	142800	602914670	12390	12390	12390	12390	111
254	20240329	142700	601539380	12390	12390	12390	12390	101
255	20240329	142600	600287990	12410	12410	12410	12410	0
256	20240329	142500	600287990	12410	12410	12410	12410	0
257	20240329	142400	600287990	12410	12410	12410	12410	1
258	20240329	142300	600275580	12390	12390	12390	12390	0
259	20240329	142200	600275580	12390	12390	12390	12390	100
260	20240329	142100	599036580	12390	12390	12390	12390	22
261	20240329	142000	598764000	12390	12420	12420	12390	2870
262	20240329	141900	563204670	12400	12400	12400	12400	44
263	20240329	141800	562659070	12390	12410	12410	12390	200
264	20240329	141700	560179960	12390	12390	12390	12390	0
265	20240329	141600	560179960	12390	12390	12390	12390	1
266	20240329	141500	560167570	12390	12390	12390	12390	24
267	20240329	141400	559870210	12430	12430	12430	12430	0
268	20240329	141300	559870210	12430	12430	12430	12430	0
269	20240329	141200	559870210	12430	12430	12430	12430	1
270	20240329	141100	559857780	12420	12420	12420	12420	1
271	20240329	141000	559845360	12390	12390	12390	12390	93
272	20240329	140900	558693090	12390	12390	12390	12390	203
273	20240329	140800	556177920	12390	12390	12390	12390	29
274	20240329	140700	555818610	12400	12400	12400	12400	551
275	20240329	140600	548986210	12430	12430	12430	12430	1
276	20240329	140500	548973780	12430	12430	12430	12430	4
277	20240329	140400	548924060	12410	12410	12410	12410	0
278	20240329	140300	548924060	12410	12410	12410	12410	15
279	20240329	140200	548737910	12440	12440	12440	12440	0
280	20240329	140100	548737910	12440	12440	12440	12440	886
281	20240329	140000	537716070	12400	12400	12400	12400	500
282	20240329	135900	531516070	12440	12440	12440	12440	0
283	20240329	135800	531516070	12440	12440	12440	12440	0
284	20240329	135700	531516070	12440	12440	12440	12440	0
285	20240329	135600	531516070	12440	12440	12440	12440	0
286	20240329	135500	531516070	12440	12440	12440	12440	1
287	20240329	135400	531503630	12440	12440	12440	12440	0
288	20240329	135300	531503630	12440	12390	12440	12390	505
289	20240329	135200	525246430	12380	12380	12380	12380	0
290	20240329	135100	525246430	12380	12380	12380	12380	75
291	20240329	135000	524317930	12390	12400	12400	12390	166
292	20240329	134900	522260940	12400	12400	12400	12400	200
293	20240329	134800	519780940	12400	12400	12400	12400	0
294	20240329	134700	519780940	12400	12400	12400	12400	0
295	20240329	134600	519780940	12400	12410	12410	12400	100
296	20240329	134500	518540890	12400	12440	12440	12400	800
297	20240329	134400	508608890	12410	12410	12410	12410	121
298	20240329	134300	507107280	12450	12450	12450	12450	200
299	20240329	134200	504617280	12450	12450	12450	12450	0
300	20240329	134100	504617280	12450	12450	12450	12450	0
301	20240329	134000	504617280	12450	12450	12450	12450	0
302	20240329	133900	504617280	12450	12450	12450	12450	0
303	20240329	133800	504617280	12450	12450	12450	12450	0
304	20240329	133700	504617280	12450	12450	12450	12450	0
305	20240329	133600	504617280	12450	12450	12450	12450	0
306	20240329	133500	504617280	12450	12450	12450	12450	0
307	20240329	133400	504617280	12450	12450	12450	12450	0
308	20240329	133300	504617280	12450	12450	12450	12450	1
309	20240329	133200	504604830	12400	12400	12400	12400	20
310	20240329	133100	504356830	12450	12450	12450	12450	0
311	20240329	133000	504356830	12450	12450	12450	12450	0
312	20240329	132900	504356830	12450	12450	12450	12450	300
313	20240329	132800	500621830	12450	12450	12450	12450	0
314	20240329	132700	500621830	12450	12450	12450	12450	0
315	20240329	132600	500621830	12450	12430	12450	12430	305
316	20240329	132500	496825640	12430	12430	12430	12430	0
317	20240329	132400	496825640	12430	12430	12430	12430	0
318	20240329	132300	496825640	12430	12430	12430	12430	0
319	20240329	132200	496825640	12430	12430	12430	12430	0
320	20240329	132100	496825640	12430	12430	12430	12430	0
321	20240329	132000	496825640	12430	12430	12430	12430	0
322	20240329	131900	496825640	12430	12430	12430	12430	1
323	20240329	131800	496813210	12430	12390	12430	12380	42
324	20240329	131700	496293020	12380	12380	12380	12380	0
325	20240329	131600	496293020	12380	12380	12390	12380	186
326	20240329	131500	493990330	12440	12440	12440	12440	0
327	20240329	131400	493990330	12440	12440	12440	12440	2
328	20240329	131300	493965450	12450	12450	12450	12450	0
329	20240329	131200	493965450	12450	12450	12450	12450	0
330	20240329	131100	493965450	12450	12450	12450	12450	3
331	20240329	131000	493928100	12450	12450	12450	12450	0
332	20240329	130900	493928100	12450	12450	12450	12450	0
333	20240329	130800	493928100	12450	12450	12450	12450	0
334	20240329	130700	493928100	12450	12450	12450	12450	1
335	20240329	130600	493915650	12450	12450	12450	12450	0
336	20240329	130500	493915650	12450	12450	12450	12450	0
337	20240329	130400	493915650	12450	12420	12450	12370	119
338	20240329	130300	492442090	12450	12430	12450	12430	118
339	20240329	130200	490973870	12430	12430	12430	12430	5
340	20240329	130100	490911720	12430	12430	12430	12430	10
341	20240329	130000	490787420	12430	12430	12430	12430	15
342	20240329	125900	490600970	12430	12430	12430	12430	1
343	20240329	125800	490588540	12420	12420	12420	12420	10
344	20240329	125700	490464340	12420	12420	12420	12420	40
345	20240329	125600	489967540	12430	12400	12430	12400	45
346	20240329	125500	489409510	12380	12380	12380	12370	29
347	20240329	125400	489050590	12380	12380	12380	12380	1
348	20240329	125300	489038210	12380	12400	12400	12370	42
349	20240329	125200	488518030	12400	12420	12430	12400	1033
350	20240329	125100	475682710	12430	12420	12430	12410	218
351	20240329	125000	472975560	12430	12430	12430	12430	5
352	20240329	124900	472913410	12420	12440	12450	12420	27
353	20240329	124800	472577540	12450	12450	12450	12450	20
354	20240329	124700	472328540	12460	12450	12460	12450	343
355	20240329	124600	468055800	12480	12430	12480	12430	967
356	20240329	124500	456003090	12430	12430	12430	12430	5
357	20240329	124400	455940940	12430	12410	12430	12350	547
358	20240329	124300	449151440	12350	12420	12420	12350	312
359	20240329	124200	445297780	12420	12420	12420	12420	1
360	20240329	124100	445285360	12340	12420	12420	12340	528
361	20240329	124000	438735540	12420	12340	12420	12340	12
362	20240329	123900	438587380	12440	12340	12440	12330	3231
363	20240329	123800	398711550	12340	12320	12460	12320	271
364	20240329	123700	395363110	12320	12320	12320	12320	53
365	20240329	123600	394710150	12320	12370	12370	12320	3626
366	20240329	123500	349913800	12370	12370	12370	12370	0
367	20240329	123400	349913800	12370	12370	12370	12370	13
368	20240329	123300	349752990	12380	12380	12380	12380	0
369	20240329	123200	349752990	12380	12380	12380	12380	1
370	20240329	123100	349740610	12380	12380	12380	12380	40
371	20240329	123000	349245410	12380	12380	12380	12380	0
372	20240329	122900	349245410	12380	12380	12380	12380	0
373	20240329	122800	349245410	12380	12380	12380	12380	64
374	20240329	122700	348453090	12370	12370	12380	12370	124
375	20240329	122600	346918910	12370	12370	12370	12370	3
376	20240329	122500	346881800	12360	12370	12370	12360	115
377	20240329	122400	345460380	12370	12370	12370	12370	0
378	20240329	122300	345460380	12370	12370	12370	12370	1
379	20240329	122200	345448010	12360	12370	12370	12360	38
380	20240329	122100	344978040	12370	12370	12370	12370	0
381	20240329	122000	344978040	12370	12370	12370	12370	7
382	20240329	121900	344891450	12370	12370	12370	12370	34
383	20240329	121800	344470870	12360	12360	12360	12350	310
384	20240329	121700	340639870	12370	12380	12380	12370	4
385	20240329	121600	340590380	12390	12370	12390	12360	126
386	20240329	121500	339032540	12370	12390	12390	12370	209
387	20240329	121400	336444910	12390	12400	12400	12390	13
388	20240329	121300	336283740	12400	12400	12400	12400	2
389	20240329	121200	336258940	12380	12470	12470	12380	1681
390	20240329	121100	315419160	12470	12470	12470	12470	0
391	20240329	121000	315419160	12470	12470	12470	12470	0
392	20240329	120900	315419160	12470	12470	12470	12470	0
393	20240329	120800	315419160	12470	12470	12470	12470	1
394	20240329	120700	315406690	12410	12430	12430	12410	217
395	20240329	120600	312710040	12430	12430	12430	12430	0
396	20240329	120500	312710040	12430	12430	12430	12430	1
397	20240329	120400	312697610	12430	12430	12430	12420	5
398	20240329	120300	312635480	12400	12400	12400	12400	0
399	20240329	120200	312635480	12400	12440	12440	12400	2777
400	20240329	120100	278160480	12440	12440	12440	12440	0
401	20240329	120000	278160480	12440	12440	12440	12440	13
402	20240329	115900	277998760	12480	12480	12480	12480	0
403	20240329	115800	277998760	12480	12480	12480	12480	0
404	20240329	115700	277998760	12480	12480	12480	12480	0
405	20240329	115600	277998760	12480	12480	12480	12480	2
406	20240329	115500	277973800	12450	12450	12450	12450	194
407	20240329	115400	275558500	12450	12460	12460	12450	126
408	20240329	115300	273989760	12480	12480	12480	12480	0
409	20240329	115200	273989760	12480	12480	12480	12480	0
410	20240329	115100	273989760	12480	12480	12480	12480	0
411	20240329	115000	273989760	12480	12480	12480	12480	2
412	20240329	114900	273964800	12440	12460	12460	12440	417
413	20240329	114800	268773090	12470	12470	12470	12470	0
414	20240329	114700	268773090	12470	12470	12470	12470	160
415	20240329	114600	266777890	12470	12460	12470	12460	1031
416	20240329	114500	253921870	12470	12470	12470	12470	100
417	20240329	114400	252674870	12460	12460	12460	12460	0
418	20240329	114300	252674870	12460	12460	12460	12460	0
419	20240329	114200	252674870	12460	12460	12460	12460	1
420	20240329	114100	252662410	12470	12470	12470	12470	0
421	20240329	114000	252662410	12470	12470	12470	12470	0
422	20240329	113900	252662410	12470	12470	12470	12470	0
423	20240329	113800	252662410	12470	12470	12470	12470	0
424	20240329	113700	252662410	12470	12470	12470	12470	4
425	20240329	113600	252612530	12460	12460	12460	12460	105
426	20240329	113500	251304230	12450	12450	12450	12450	0
427	20240329	113400	251304230	12450	12450	12450	12450	0
428	20240329	113300	251304230	12450	12450	12450	12450	0
429	20240329	113200	251304230	12450	12450	12450	12450	0
430	20240329	113100	251304230	12450	12450	12450	12450	0
431	20240329	113000	251304230	12450	12450	12450	12450	10
432	20240329	112900	251179730	12450	12450	12450	12450	0
433	20240329	112800	251179730	12450	12450	12450	12450	0
434	20240329	112700	251179730	12450	12450	12450	12450	50
435	20240329	112600	250557230	12450	12450	12450	12450	0
436	20240329	112500	250557230	12450	12450	12450	12450	0
437	20240329	112400	250557230	12450	12450	12450	12450	201
438	20240329	112300	248054780	12450	12450	12450	12450	0
439	20240329	112200	248054780	12450	12450	12450	12450	9
440	20240329	112100	247942730	12450	12450	12450	12450	0
441	20240329	112000	247942730	12450	12450	12450	12450	20
442	20240329	111900	247693730	12450	12450	12450	12450	1
443	20240329	111800	247681280	12460	12460	12460	12460	10
444	20240329	111700	247556680	12460	12460	12460	12460	0
445	20240329	111600	247556680	12460	12460	12460	12460	1
446	20240329	111500	247544220	12460	12460	12460	12460	0
447	20240329	111400	247544220	12460	12460	12460	12460	188
448	20240329	111300	245201740	12460	12460	12460	12460	106
449	20240329	111200	243880980	12460	12460	12460	12460	0
450	20240329	111100	243880980	12460	12460	12460	12460	0
451	20240329	111000	243880980	12460	12460	12470	12460	208
452	20240329	110900	241289000	12460	12460	12460	12460	1
453	20240329	110800	241276540	12470	12470	12470	12470	0
454	20240329	110700	241276540	12470	12470	12470	12470	0
455	20240329	110600	241276540	12470	12470	12470	12470	21
456	20240329	110500	241014670	12460	12460	12460	12460	1
457	20240329	110400	241002210	12460	12480	12480	12460	28
458	20240329	110300	240652790	12470	12470	12470	12470	148
459	20240329	110200	238807230	12480	12480	12480	12480	0
460	20240329	110100	238807230	12480	12480	12480	12480	152
461	20240329	110000	236910270	12500	12500	12500	12500	8
462	20240329	105900	236810270	12500	12500	12500	12500	1
463	20240329	105800	236797770	12480	12480	12480	12480	844
464	20240329	105700	226264650	12490	12490	12490	12490	137
465	20240329	105600	224553520	12490	12490	12490	12490	0
466	20240329	105500	224553520	12490	12490	12490	12490	1
467	20240329	105400	224541030	12490	12490	12490	12490	8
468	20240329	105300	224441110	12490	12490	12490	12490	0
469	20240329	105200	224441110	12490	12490	12490	12490	0
470	20240329	105100	224441110	12490	12490	12490	12490	343
471	20240329	105000	220157040	12490	12490	12490	12490	40
472	20240329	104900	219657440	12490	12490	12490	12490	0
473	20240329	104800	219657440	12490	12490	12490	12490	0
474	20240329	104700	219657440	12490	12490	12490	12490	7
475	20240329	104600	219570010	12500	12500	12500	12500	3
476	20240329	104500	219532510	12500	12500	12500	12500	0
477	20240329	104400	219532510	12500	12500	12500	12500	0
478	20240329	104300	219532510	12500	12500	12500	12500	0
479	20240329	104200	219532510	12500	12500	12500	12500	0
480	20240329	104100	219532510	12500	12500	12500	12500	0
481	20240329	104000	219532510	12500	12500	12500	12500	0
482	20240329	103900	219532510	12500	12500	12500	12500	0
483	20240329	103800	219532510	12500	12500	12500	12500	3
484	20240329	103700	219495010	12500	12500	12500	12500	5
485	20240329	103600	219432510	12500	12500	12500	12500	0
486	20240329	103500	219432510	12500	12500	12500	12500	0
487	20240329	103400	219432510	12500	12500	12500	12500	1
488	20240329	103300	219420010	12500	12500	12500	12500	0
489	20240329	103200	219420010	12500	12500	12500	12500	0
490	20240329	103100	219420010	12500	12500	12500	12500	0
491	20240329	103000	219420010	12500	12500	12500	12500	16
492	20240329	102900	219220010	12500	12500	12500	12500	0
493	20240329	102800	219220010	12500	12500	12500	12500	51
494	20240329	102700	218582510	12500	12500	12500	12500	101
495	20240329	102600	217320010	12480	12480	12480	12480	0
496	20240329	102500	217320010	12480	12480	12480	12480	0
497	20240329	102400	217320010	12480	12480	12480	12480	0
498	20240329	102300	217320010	12480	12480	12480	12480	68
499	20240329	102200	216471370	12490	12490	12490	12490	101
500	20240329	102100	215209880	12490	12490	12490	12490	0
501	20240329	102000	215209880	12490	12490	12490	12490	0
502	20240329	101900	215209880	12490	12490	12490	12490	0
503	20240329	101800	215209880	12490	12470	12490	12470	251
504	20240329	101700	212079890	12470	12470	12470	12470	2
505	20240329	101600	212054950	12470	12470	12470	12470	203
506	20240329	101500	209523540	12480	12480	12480	12480	201
507	20240329	101400	207015060	12480	12480	12480	12480	0
508	20240329	101300	207015060	12480	12490	12490	12480	637
509	20240329	101200	199065250	12480	12480	12480	12480	1
510	20240329	101100	199052770	12480	12480	12480	12480	9
511	20240329	101000	198940450	12480	12480	12480	12480	0
512	20240329	100900	198940450	12480	12480	12480	12480	0
513	20240329	100800	198940450	12480	12480	12480	12480	15
514	20240329	100700	198753250	12490	12500	12500	12490	423
515	20240329	100600	193468750	12520	12520	12520	12520	0
516	20240329	100500	193468750	12520	12520	12520	12520	1
517	20240329	100400	193456230	12520	12510	12520	12510	719
518	20240329	100300	184460090	12500	12500	12500	12500	0
519	20240329	100200	184460090	12500	12500	12500	12500	41
520	20240329	100100	183947590	12500	12500	12500	12500	20
521	20240329	100000	183697590	12500	12500	12500	12500	63
522	20240329	095900	182910090	12480	12480	12490	12480	252
523	20240329	095800	179763630	12480	12480	12480	12480	50
524	20240329	095700	179139630	12480	12480	12480	12480	0
525	20240329	095600	179139630	12480	12480	12480	12480	0
526	20240329	095500	179139630	12480	12480	12480	12480	0
527	20240329	095400	179139630	12480	12480	12480	12480	0
528	20240329	095300	179139630	12480	12480	12480	12480	0
529	20240329	095200	179139630	12480	12480	12480	12480	24
530	20240329	095100	178840110	12500	12500	12500	12500	2
531	20240329	095000	178815110	12480	12490	12490	12480	209
532	20240329	094900	176206640	12490	12490	12490	12490	25
533	20240329	094800	175894390	12490	12500	12500	12480	1416
534	20240329	094700	158207340	12520	12520	12520	12520	5
535	20240329	094600	158144740	12520	12520	12520	12520	100
536	20240329	094500	156892740	12520	12510	12520	12510	176
537	20240329	094400	154690830	12520	12520	12520	12520	1
538	20240329	094300	154678310	12520	12520	12520	12520	1
539	20240329	094200	154665790	12520	12520	12520	12520	50
540	20240329	094100	154039790	12520	12530	12530	12520	68
541	20240329	094000	153188420	12530	12530	12530	12530	24
542	20240329	093900	152887700	12520	12520	12520	12520	2
543	20240329	093800	152862660	12520	12520	12520	12520	59
544	20240329	093700	152123980	12530	12530	12530	12530	1
545	20240329	093600	152111450	12520	12520	12520	12510	185
546	20240329	093500	149795500	12510	12510	12510	12510	68
547	20240329	093400	148944820	12520	12520	12520	12520	772
548	20240329	093300	139279380	12510	12510	12510	12510	50
549	20240329	093200	138653880	12510	12500	12510	12500	504
550	20240329	093100	132353870	12520	12520	12520	12520	0
551	20240329	093000	132353870	12520	12520	12520	12520	0
552	20240329	092900	132353870	12520	12520	12520	12520	0
553	20240329	092800	132353870	12520	12500	12520	12500	41
554	20240329	092700	131840950	12500	12500	12500	12500	111
555	20240329	092600	130453450	12520	12520	12520	12520	0
556	20240329	092500	130453450	12520	12520	12520	12520	198
557	20240329	092400	127974490	12500	12500	12500	12500	200
558	20240329	092300	125474490	12500	12500	12500	12500	0
559	20240329	092200	125474490	12500	12520	12520	12500	716
560	20240329	092100	116520780	12520	12520	12520	12520	0
561	20240329	092000	116520780	12520	12530	12530	12510	13
562	20240329	091900	116358020	12530	12530	12530	12530	5
563	20240329	091800	116295370	12530	12530	12540	12520	179
564	20240329	091700	114052500	12530	12550	12550	12530	299
565	20240329	091600	110303650	12560	12560	12560	12550	108
566	20240329	091500	108947190	12570	12550	12570	12550	356
567	20240329	091400	104472600	12550	12550	12560	12550	102
568	20240329	091300	103191510	12560	12570	12570	12550	53
569	20240329	091200	102525770	12560	12550	12570	12550	53
570	20240329	091100	101859960	12560	12550	12570	12550	271
571	20240329	091000	98458030	12540	12520	12540	12500	434
572	20240329	090900	93018410	12520	12480	12540	12480	12
573	20240329	090800	92868550	12480	12480	12480	12480	40
574	20240329	090700	92369350	12490	12500	12500	12490	62
575	20240329	090600	91594700	12540	12540	12540	12540	0
576	20240329	090500	91594700	12540	12550	12550	12540	71
577	20240329	090400	90704160	12550	12570	12570	12540	2425
578	20240329	090300	60265080	12550	12570	12610	12550	1164
579	20240329	090200	45613490	12550	12550	12570	12540	1905
580	20240329	090100	21705310	12550	12540	12570	12530	956
581	20240329	090000	9712690	12540	12550	12550	12540	774