KissMeData/023810/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	190000	304938860	9650	9650	9650	9650	2351
3	20240329	185900	304938860	9650	9650	9650	9650	0
4	20240329	185800	304938860	9650	9650	9650	9650	0
5	20240329	185700	304938860	9650	9650	9650	9650	0
6	20240329	185600	304938860	9650	9650	9650	9650	0
7	20240329	185500	304938860	9650	9650	9650	9650	0
8	20240329	185400	304938860	9650	9650	9650	9650	0
9	20240329	185300	304938860	9650	9650	9650	9650	0
10	20240329	185200	304938860	9650	9650	9650	9650	0
11	20240329	185100	304938860	9650	9650	9650	9650	0
12	20240329	185000	304938860	9650	9650	9650	9650	0
13	20240329	184900	304938860	9650	9650	9650	9650	0
14	20240329	184800	304938860	9650	9650	9650	9650	0
15	20240329	184700	304938860	9650	9650	9650	9650	0
16	20240329	184600	304938860	9650	9650	9650	9650	0
17	20240329	184500	304938860	9650	9650	9650	9650	0
18	20240329	184400	304938860	9650	9650	9650	9650	0
19	20240329	184300	304938860	9650	9650	9650	9650	0
20	20240329	184200	304938860	9650	9650	9650	9650	0
21	20240329	184100	304938860	9650	9650	9650	9650	0
22	20240329	184000	304938860	9650	9650	9650	9650	0
23	20240329	183900	304938860	9650	9650	9650	9650	0
24	20240329	183800	304938860	9650	9650	9650	9650	0
25	20240329	183700	304938860	9650	9650	9650	9650	0
26	20240329	183600	304938860	9650	9650	9650	9650	0
27	20240329	183500	304938860	9650	9650	9650	9650	0
28	20240329	183400	304938860	9650	9650	9650	9650	0
29	20240329	183300	304938860	9650	9650	9650	9650	0
30	20240329	183200	304938860	9650	9650	9650	9650	0
31	20240329	183100	304938860	9650	9650	9650	9650	0
32	20240329	183000	304938860	9650	9650	9650	9650	2351
33	20240329	182900	304938860	9650	9650	9650	9650	0
34	20240329	182800	304938860	9650	9650	9650	9650	0
35	20240329	182700	304938860	9650	9650	9650	9650	0
36	20240329	182600	304938860	9650	9650	9650	9650	0
37	20240329	182500	304938860	9650	9650	9650	9650	0
38	20240329	182400	304938860	9650	9650	9650	9650	0
39	20240329	182300	304938860	9650	9650	9650	9650	0
40	20240329	182200	304938860	9650	9650	9650	9650	0
41	20240329	182100	304938860	9650	9650	9650	9650	0
42	20240329	182000	304938860	9650	9650	9650	9650	0
43	20240329	181900	304938860	9650	9650	9650	9650	0
44	20240329	181800	304938860	9650	9650	9650	9650	0
45	20240329	181700	304938860	9650	9650	9650	9650	0
46	20240329	181600	304938860	9650	9650	9650	9650	0
47	20240329	181500	304938860	9650	9650	9650	9650	0
48	20240329	181400	304938860	9650	9650	9650	9650	0
49	20240329	181300	304938860	9650	9650	9650	9650	0
50	20240329	181200	304938860	9650	9650	9650	9650	0
51	20240329	181100	304938860	9650	9650	9650	9650	0
52	20240329	181000	304938860	9650	9650	9650	9650	0
53	20240329	180900	304938860	9650	9650	9650	9650	0
54	20240329	180800	304938860	9650	9650	9650	9650	0
55	20240329	180700	304938860	9650	9650	9650	9650	0
56	20240329	180600	304938860	9650	9650	9650	9650	0
57	20240329	180500	304938860	9650	9650	9650	9650	0
58	20240329	180400	304938860	9650	9650	9650	9650	0
59	20240329	180300	304938860	9650	9650	9650	9650	0
60	20240329	180200	304938860	9650	9650	9650	9650	0
61	20240329	180100	304938860	9650	9650	9650	9650	0
62	20240329	180000	304938860	9650	9650	9650	9650	2351
63	20240329	175900	304938860	9650	9650	9650	9650	0
64	20240329	175800	304938860	9650	9650	9650	9650	0
65	20240329	175700	304938860	9650	9650	9650	9650	0
66	20240329	175600	304938860	9650	9650	9650	9650	0
67	20240329	175500	304938860	9650	9650	9650	9650	0
68	20240329	175400	304938860	9650	9650	9650	9650	0
69	20240329	175300	304938860	9650	9650	9650	9650	0
70	20240329	175200	304938860	9650	9650	9650	9650	0
71	20240329	175100	304938860	9650	9650	9650	9650	0
72	20240329	175000	304938860	9650	9650	9650	9650	0
73	20240329	174900	304938860	9650	9650	9650	9650	0
74	20240329	174800	304938860	9650	9650	9650	9650	0
75	20240329	174700	304938860	9650	9650	9650	9650	0
76	20240329	174600	304938860	9650	9650	9650	9650	0
77	20240329	174500	304938860	9650	9650	9650	9650	0
78	20240329	174400	304938860	9650	9650	9650	9650	0
79	20240329	174300	304938860	9650	9650	9650	9650	0
80	20240329	174200	304938860	9650	9650	9650	9650	0
81	20240329	174100	304938860	9650	9650	9650	9650	0
82	20240329	174000	304938860	9650	9650	9650	9650	0
83	20240329	173900	304938860	9650	9650	9650	9650	0
84	20240329	173800	304938860	9650	9650	9650	9650	0
85	20240329	173700	304938860	9650	9650	9650	9650	0
86	20240329	173600	304938860	9650	9650	9650	9650	0
87	20240329	173500	304938860	9650	9650	9650	9650	0
88	20240329	173400	304938860	9650	9650	9650	9650	0
89	20240329	173300	304938860	9650	9650	9650	9650	0
90	20240329	173200	304938860	9650	9650	9650	9650	0
91	20240329	173100	304938860	9650	9650	9650	9650	0
92	20240329	173000	304938860	9650	9650	9650	9650	2351
93	20240329	172900	304938860	9650	9650	9650	9650	0
94	20240329	172800	304938860	9650	9650	9650	9650	0
95	20240329	172700	304938860	9650	9650	9650	9650	0
96	20240329	172600	304938860	9650	9650	9650	9650	0
97	20240329	172500	304938860	9650	9650	9650	9650	0
98	20240329	172400	304938860	9650	9650	9650	9650	0
99	20240329	172300	304938860	9650	9650	9650	9650	0
100	20240329	172200	304938860	9650	9650	9650	9650	0
101	20240329	172100	304938860	9650	9650	9650	9650	0
102	20240329	172000	304938860	9650	9650	9650	9650	0
103	20240329	171900	304938860	9650	9650	9650	9650	0
104	20240329	171800	304938860	9650	9650	9650	9650	0
105	20240329	171700	304938860	9650	9650	9650	9650	0
106	20240329	171600	304938860	9650	9650	9650	9650	0
107	20240329	171500	304938860	9650	9650	9650	9650	0
108	20240329	171400	304938860	9650	9650	9650	9650	0
109	20240329	171300	304938860	9650	9650	9650	9650	0
110	20240329	171200	304938860	9650	9650	9650	9650	0
111	20240329	171100	304938860	9650	9650	9650	9650	0
112	20240329	171000	304938860	9650	9650	9650	9650	0
113	20240329	170900	304938860	9650	9650	9650	9650	0
114	20240329	170800	304938860	9650	9650	9650	9650	0
115	20240329	170700	304938860	9650	9650	9650	9650	0
116	20240329	170600	304938860	9650	9650	9650	9650	0
117	20240329	170500	304938860	9650	9650	9650	9650	0
118	20240329	170400	304938860	9650	9650	9650	9650	0
119	20240329	170300	304938860	9650	9650	9650	9650	0
120	20240329	170200	304938860	9650	9650	9650	9650	0
121	20240329	170100	304938860	9650	9650	9650	9650	0
122	20240329	170000	304938860	9650	9650	9650	9650	2351
123	20240329	165900	304938860	9650	9650	9650	9650	0
124	20240329	165800	304938860	9650	9650	9650	9650	0
125	20240329	165700	304938860	9650	9650	9650	9650	0
126	20240329	165600	304938860	9650	9650	9650	9650	0
127	20240329	165500	304938860	9650	9650	9650	9650	0
128	20240329	165400	304938860	9650	9650	9650	9650	0
129	20240329	165300	304938860	9650	9650	9650	9650	0
130	20240329	165200	304938860	9650	9650	9650	9650	0
131	20240329	165100	304938860	9650	9650	9650	9650	0
132	20240329	165000	304938860	9650	9650	9650	9650	0
133	20240329	164900	304938860	9650	9650	9650	9650	0
134	20240329	164800	304938860	9650	9650	9650	9650	0
135	20240329	164700	304938860	9650	9650	9650	9650	0
136	20240329	164600	304938860	9650	9650	9650	9650	0
137	20240329	164500	304938860	9650	9650	9650	9650	0
138	20240329	164400	304938860	9650	9650	9650	9650	0
139	20240329	164300	304938860	9650	9650	9650	9650	0
140	20240329	164200	304938860	9650	9650	9650	9650	0
141	20240329	164100	304938860	9650	9650	9650	9650	0
142	20240329	164000	304938860	9650	9650	9650	9650	0
143	20240329	163900	304938860	9650	9650	9650	9650	0
144	20240329	163800	304938860	9650	9650	9650	9650	0
145	20240329	163700	304938860	9650	9650	9650	9650	0
146	20240329	163600	304938860	9650	9650	9650	9650	0
147	20240329	163500	304938860	9650	9650	9650	9650	0
148	20240329	163400	304938860	9650	9650	9650	9650	0
149	20240329	163300	304938860	9650	9650	9650	9650	0
150	20240329	163200	304938860	9650	9650	9650	9650	0
151	20240329	163100	304938860	9650	9650	9650	9650	0
152	20240329	163000	304938860	9650	9650	9650	9650	2351
153	20240329	162900	304938860	9650	9650	9650	9650	0
154	20240329	162800	304938860	9650	9650	9650	9650	0
155	20240329	162700	304938860	9650	9650	9650	9650	0
156	20240329	162600	304938860	9650	9650	9650	9650	0
157	20240329	162500	304938860	9650	9650	9650	9650	0
158	20240329	162400	304938860	9650	9650	9650	9650	0
159	20240329	162300	304938860	9650	9650	9650	9650	0
160	20240329	162200	304938860	9650	9650	9650	9650	0
161	20240329	162100	304938860	9650	9650	9650	9650	0
162	20240329	162000	304938860	9650	9650	9650	9650	0
163	20240329	161900	304938860	9650	9650	9650	9650	0
164	20240329	161800	304938860	9650	9650	9650	9650	0
165	20240329	161700	304938860	9650	9650	9650	9650	0
166	20240329	161600	304938860	9650	9650	9650	9650	0
167	20240329	161500	304938860	9650	9650	9650	9650	0
168	20240329	161400	304938860	9650	9650	9650	9650	0
169	20240329	161300	304938860	9650	9650	9650	9650	0
170	20240329	161200	304938860	9650	9650	9650	9650	0
171	20240329	161100	304938860	9650	9650	9650	9650	0
172	20240329	161000	304938860	9650	9650	9650	9650	0
173	20240329	160900	304938860	9650	9650	9650	9650	0
174	20240329	160800	304938860	9650	9650	9650	9650	0
175	20240329	160700	304938860	9650	9650	9650	9650	0
176	20240329	160600	304938860	9650	9650	9650	9650	0
177	20240329	160500	304938860	9650	9650	9650	9650	0
178	20240329	160400	304938860	9650	9650	9650	9650	0
179	20240329	160300	304938860	9650	9650	9650	9650	0
180	20240329	160200	304938860	9650	9650	9650	9650	0
181	20240329	160100	304938860	9650	9650	9650	9650	0
182	20240329	160000	304938860	9650	9650	9650	9650	2351
183	20240329	155900	304938860	9650	9650	9650	9650	0
184	20240329	155800	304938860	9650	9650	9650	9650	0
185	20240329	155700	304938860	9650	9650	9650	9650	0
186	20240329	155600	304938860	9650	9650	9650	9650	0
187	20240329	155500	304938860	9650	9650	9650	9650	0
188	20240329	155400	304938860	9650	9650	9650	9650	0
189	20240329	155300	304938860	9650	9650	9650	9650	0
190	20240329	155200	304938860	9650	9650	9650	9650	0
191	20240329	155100	304938860	9650	9650	9650	9650	0
192	20240329	155000	304938860	9650	9650	9650	9650	0
193	20240329	154900	304938860	9650	9650	9650	9650	0
194	20240329	154800	304938860	9650	9650	9650	9650	0
195	20240329	154700	304938860	9650	9650	9650	9650	0
196	20240329	154600	304938860	9650	9650	9650	9650	0
197	20240329	154500	304938860	9650	9650	9650	9650	0
198	20240329	154400	304938860	9650	9650	9650	9650	0
199	20240329	154300	304938860	9650	9650	9650	9650	0
200	20240329	154200	304938860	9650	9650	9650	9650	0
201	20240329	154100	304938860	9650	9650	9650	9650	0
202	20240329	154000	304938860	9650	9650	9650	9650	0
203	20240329	153900	304938860	9650	9650	9650	9650	0
204	20240329	153800	304938860	9650	9650	9650	9650	0
205	20240329	153700	304938860	9650	9650	9650	9650	0
206	20240329	153600	304938860	9650	9650	9650	9650	0
207	20240329	153500	304938860	9650	9650	9650	9650	0
208	20240329	153400	304938860	9650	9650	9650	9650	0
209	20240329	153300	304938860	9650	9650	9650	9650	0
210	20240329	153200	304938860	9650	9650	9650	9650	0
211	20240329	153100	304938860	9650	9650	9650	9650	0
212	20240329	153000	304938860	9650	9650	9650	9650	4702
213	20240329	152900	282251710	9750	9750	9750	9750	0
214	20240329	152800	282251710	9750	9750	9750	9750	0
215	20240329	152700	282251710	9750	9750	9750	9750	0
216	20240329	152600	282251710	9750	9750	9750	9750	0
217	20240329	152500	282251710	9750	9750	9750	9750	0
218	20240329	152400	282251710	9750	9750	9750	9750	0
219	20240329	152300	282251710	9750	9750	9750	9750	0
220	20240329	152200	282251710	9750	9750	9750	9750	0
221	20240329	152100	282251710	9750	9750	9750	9750	0
222	20240329	152000	282251710	9750	9750	9750	9750	0
223	20240329	151900	282251710	9750	9730	9750	9730	403
224	20240329	151800	278326050	9690	9690	9690	9690	0
225	20240329	151700	278326050	9690	9680	9690	9680	1305
226	20240329	151600	265693640	9680	9690	9690	9680	470
227	20240329	151500	261144010	9720	9690	9720	9690	157
228	20240329	151400	259622620	9740	9740	9740	9740	0
229	20240329	151300	259622620	9740	9740	9740	9740	0
230	20240329	151200	259622620	9740	9740	9740	9740	100
231	20240329	151100	258648620	9740	9740	9740	9740	0
232	20240329	151000	258648620	9740	9740	9740	9740	1
233	20240329	150900	258638880	9750	9750	9750	9750	0
234	20240329	150800	258638880	9750	9750	9750	9750	50
235	20240329	150700	258151380	9690	9690	9690	9690	0
236	20240329	150600	258151380	9690	9690	9690	9690	0
237	20240329	150500	258151380	9690	9690	9690	9690	0
238	20240329	150400	258151380	9690	9690	9690	9690	0
239	20240329	150300	258151380	9690	9690	9690	9690	0
240	20240329	150200	258151380	9690	9690	9690	9690	0
241	20240329	150100	258151380	9690	9690	9690	9690	0
242	20240329	150000	258151380	9690	9690	9690	9690	97
243	20240329	145900	257211450	9690	9690	9690	9690	0
244	20240329	145800	257211450	9690	9690	9690	9690	42
245	20240329	145700	256804470	9700	9690	9700	9690	427
246	20240329	145600	252662840	9700	9700	9700	9700	431
247	20240329	145500	248482140	9700	9700	9700	9700	42
248	20240329	145400	248074740	9700	9700	9700	9700	27
249	20240329	145300	247812840	9700	9700	9700	9700	0
250	20240329	145200	247812840	9700	9740	9740	9700	176
251	20240329	145100	246101440	9700	9700	9700	9700	27
252	20240329	145000	245839540	9700	9700	9700	9700	29
253	20240329	144900	245558240	9740	9700	9740	9700	43
254	20240329	144800	245141100	9740	9700	9740	9700	32
255	20240329	144700	244830620	9710	9700	9710	9700	341
256	20240329	144600	241522750	9710	9700	9710	9700	46
257	20240329	144500	241076510	9710	9700	9710	9700	31
258	20240329	144400	240775770	9710	9710	9710	9710	0
259	20240329	144300	240775770	9710	9700	9710	9700	46
260	20240329	144200	240329530	9710	9700	9710	9700	31
261	20240329	144100	240028790	9710	9710	9710	9710	0
262	20240329	144000	240028790	9710	9700	9710	9700	46
263	20240329	143900	239582550	9700	9700	9700	9700	100
264	20240329	143800	238612550	9690	9690	9690	9690	29
265	20240329	143700	238331540	9690	9690	9690	9690	72
266	20240329	143600	237633860	9690	9690	9690	9690	27
267	20240329	143500	237372230	9690	9690	9690	9690	0
268	20240329	143400	237372230	9690	9690	9690	9690	43
269	20240329	143300	236955560	9690	9690	9690	9690	27
270	20240329	143200	236693930	9690	9690	9690	9690	0
271	20240329	143100	236693930	9690	9700	9700	9690	273
272	20240329	143000	234047780	9700	9700	9700	9700	27
273	20240329	142900	233785880	9710	9710	9710	9710	0
274	20240329	142800	233785880	9710	9690	9710	9690	48
275	20240329	142700	233320660	9690	9690	9690	9690	27
276	20240329	142600	233059030	9690	9690	9690	9690	29
277	20240329	142500	232778020	9680	9690	9690	9680	43
278	20240329	142400	232361750	9680	9690	9690	9680	27
279	20240329	142300	232100210	9690	9690	9690	9690	50
280	20240329	142200	231615710	9690	9690	9690	9690	43
281	20240329	142100	231199040	9690	9690	9690	9690	27
282	20240329	142000	230937410	9700	9700	9700	9700	1
283	20240329	141900	230927710	9690	9700	9700	9690	801
284	20240329	141800	223161670	9700	9700	9700	9700	27
285	20240329	141700	222899770	9700	9700	9700	9700	123
286	20240329	141600	221706670	9700	9700	9700	9700	43
287	20240329	141500	221289570	9700	9700	9700	9700	28
288	20240329	141400	221017970	9700	9700	9700	9700	29
289	20240329	141300	220736670	9700	9700	9700	9700	43
290	20240329	141200	220319570	9700	9700	9700	9700	28
291	20240329	141100	220047970	9700	9700	9700	9700	0
292	20240329	141000	220047970	9700	9700	9700	9700	43
293	20240329	140900	219630870	9700	9700	9700	9700	28
294	20240329	140800	219359270	9700	9700	9700	9700	0
295	20240329	140700	219359270	9700	9700	9700	9700	43
296	20240329	140600	218942170	9700	9700	9700	9700	28
297	20240329	140500	218670570	9700	9700	9700	9700	50
298	20240329	140400	218185570	9700	9700	9700	9700	143
299	20240329	140300	216798470	9710	9720	9720	9710	856
300	20240329	140200	208478250	9720	9720	9720	9720	29
301	20240329	140100	208196370	9720	9740	9740	9720	97
302	20240329	140000	207253090	9740	9730	9740	9730	35
303	20240329	135900	206912530	9730	9730	9730	9730	0
304	20240329	135800	206912530	9730	9730	9730	9730	43
305	20240329	135700	206494140	9730	9730	9730	9730	0
306	20240329	135600	206494140	9730	9730	9730	9730	0
307	20240329	135500	206494140	9730	9730	9730	9730	0
308	20240329	135400	206494140	9730	9730	9730	9730	300
309	20240329	135300	203575140	9730	9730	9730	9730	0
310	20240329	135200	203575140	9730	9730	9730	9730	0
311	20240329	135100	203575140	9730	9730	9730	9730	0
312	20240329	135000	203575140	9730	9730	9730	9730	30
313	20240329	134900	203283240	9730	9730	9730	9730	100
314	20240329	134800	202310240	9730	9730	9730	9730	0
315	20240329	134700	202310240	9730	9730	9730	9730	0
316	20240329	134600	202310240	9730	9730	9730	9730	0
317	20240329	134500	202310240	9730	9730	9730	9730	0
318	20240329	134400	202310240	9730	9730	9730	9730	0
319	20240329	134300	202310240	9730	9730	9730	9730	0
320	20240329	134200	202310240	9730	9730	9730	9730	0
321	20240329	134100	202310240	9730	9730	9730	9730	0
322	20240329	134000	202310240	9730	9730	9730	9730	0
323	20240329	133900	202310240	9730	9730	9730	9730	20
324	20240329	133800	202115640	9730	9730	9730	9730	30
325	20240329	133700	201823740	9740	9740	9740	9740	0
326	20240329	133600	201823740	9740	9740	9740	9740	0
327	20240329	133500	201823740	9740	9740	9740	9740	0
328	20240329	133400	201823740	9740	9740	9740	9740	0
329	20240329	133300	201823740	9740	9740	9740	9740	0
330	20240329	133200	201823740	9740	9740	9740	9740	10
331	20240329	133100	201726340	9730	9730	9730	9730	0
332	20240329	133000	201726340	9730	9730	9730	9730	0
333	20240329	132900	201726340	9730	9730	9730	9730	66
334	20240329	132800	201084160	9740	9740	9740	9740	0
335	20240329	132700	201084160	9740	9740	9740	9740	4
336	20240329	132600	201045200	9750	9730	9750	9730	31
337	20240329	132500	200743550	9750	9750	9750	9750	366
338	20240329	132400	197175050	9750	9750	9750	9750	0
339	20240329	132300	197175050	9750	9750	9750	9750	0
340	20240329	132200	197175050	9750	9740	9750	9740	120
341	20240329	132100	196005540	9740	9740	9740	9740	0
342	20240329	132000	196005540	9740	9740	9740	9740	0
343	20240329	131900	196005540	9740	9740	9740	9740	0
344	20240329	131800	196005540	9740	9740	9740	9740	0
345	20240329	131700	196005540	9740	9740	9740	9740	0
346	20240329	131600	196005540	9740	9740	9740	9740	0
347	20240329	131500	196005540	9740	9740	9740	9740	16
348	20240329	131400	195849700	9740	9740	9740	9730	34
349	20240329	131300	195518840	9740	9740	9740	9740	0
350	20240329	131200	195518840	9740	9740	9740	9740	0
351	20240329	131100	195518840	9740	9740	9740	9740	10
352	20240329	131000	195421440	9720	9720	9720	9720	0
353	20240329	130900	195421440	9720	9720	9720	9720	0
354	20240329	130800	195421440	9720	9720	9720	9720	0
355	20240329	130700	195421440	9720	9730	9730	9720	256
356	20240329	130600	192933060	9720	9720	9720	9720	0
357	20240329	130500	192933060	9720	9720	9720	9720	0
358	20240329	130400	192933060	9720	9720	9720	9720	366
359	20240329	130300	189375540	9720	9720	9720	9720	50
360	20240329	130200	188889540	9720	9720	9720	9720	30
361	20240329	130100	188597940	9720	9720	9720	9720	300
362	20240329	130000	185681940	9720	9730	9730	9720	300
363	20240329	125900	182764110	9730	9730	9730	9730	0
364	20240329	125800	182764110	9730	9730	9730	9730	0
365	20240329	125700	182764110	9730	9730	9730	9730	0
366	20240329	125600	182764110	9730	9730	9730	9730	1
367	20240329	125500	182754380	9730	9730	9730	9730	81
368	20240329	125400	181966250	9730	9730	9730	9730	0
369	20240329	125300	181966250	9730	9730	9730	9730	0
370	20240329	125200	181966250	9730	9730	9730	9730	0
371	20240329	125100	181966250	9730	9730	9730	9730	0
372	20240329	125000	181966250	9730	9730	9730	9730	30
373	20240329	124900	181674350	9760	9760	9760	9760	40
374	20240329	124800	181283950	9760	9760	9760	9760	50
375	20240329	124700	180795950	9760	9760	9760	9760	0
376	20240329	124600	180795950	9760	9760	9760	9760	0
377	20240329	124500	180795950	9760	9760	9760	9760	104
378	20240329	124400	179780910	9730	9730	9730	9730	0
379	20240329	124300	179780910	9730	9730	9730	9730	0
380	20240329	124200	179780910	9730	9730	9730	9730	10
381	20240329	124100	179683610	9730	9730	9730	9730	99
382	20240329	124000	178720340	9730	9720	9730	9720	187
383	20240329	123900	176902690	9690	9700	9700	9690	3000
384	20240329	123800	147822920	9700	9700	9700	9700	30
385	20240329	123700	147531920	9700	9700	9700	9700	0
386	20240329	123600	147531920	9700	9700	9700	9700	0
387	20240329	123500	147531920	9700	9700	9700	9700	300
388	20240329	123400	144621920	9700	9720	9720	9700	300
389	20240329	123300	141710880	9720	9720	9720	9720	0
390	20240329	123200	141710880	9720	9720	9720	9720	1
391	20240329	123100	141701160	9730	9730	9730	9730	0
392	20240329	123000	141701160	9730	9730	9730	9730	3
393	20240329	122900	141671970	9730	9730	9730	9730	2
394	20240329	122800	141652510	9700	9700	9700	9700	0
395	20240329	122700	141652510	9700	9700	9700	9700	0
396	20240329	122600	141652510	9700	9700	9700	9700	30
397	20240329	122500	141361510	9700	9700	9700	9700	0
398	20240329	122400	141361510	9700	9700	9700	9700	0
399	20240329	122300	141361510	9700	9700	9700	9700	0
400	20240329	122200	141361510	9700	9700	9700	9700	0
401	20240329	122100	141361510	9700	9700	9700	9700	0
402	20240329	122000	141361510	9700	9700	9700	9700	0
403	20240329	121900	141361510	9700	9700	9700	9700	0
404	20240329	121800	141361510	9700	9700	9700	9700	0
405	20240329	121700	141361510	9700	9700	9700	9700	0
406	20240329	121600	141361510	9700	9700	9700	9700	0
407	20240329	121500	141361510	9700	9700	9700	9700	0
408	20240329	121400	141361510	9700	9700	9700	9700	30
409	20240329	121300	141070510	9700	9700	9700	9700	0
410	20240329	121200	141070510	9700	9700	9700	9700	0
411	20240329	121100	141070510	9700	9700	9700	9700	0
412	20240329	121000	141070510	9700	9700	9700	9700	0
413	20240329	120900	141070510	9700	9700	9700	9700	0
414	20240329	120800	141070510	9700	9700	9700	9700	10
415	20240329	120700	140973510	9700	9700	9700	9700	0
416	20240329	120600	140973510	9700	9700	9700	9700	0
417	20240329	120500	140973510	9700	9700	9700	9700	0
418	20240329	120400	140973510	9700	9700	9700	9700	0
419	20240329	120300	140973510	9700	9700	9700	9700	10
420	20240329	120200	140876510	9700	9700	9700	9700	30
421	20240329	120100	140585510	9750	9740	9750	9740	2000
422	20240329	120000	121086420	9700	9700	9700	9700	0
423	20240329	115900	121086420	9700	9700	9700	9700	0
424	20240329	115800	121086420	9700	9700	9700	9700	0
425	20240329	115700	121086420	9700	9700	9700	9700	104
426	20240329	115600	120077620	9700	9700	9700	9700	0
427	20240329	115500	120077620	9700	9700	9700	9700	10
428	20240329	115400	119980620	9700	9700	9700	9700	0
429	20240329	115300	119980620	9700	9700	9700	9700	0
430	20240329	115200	119980620	9700	9700	9700	9700	0
431	20240329	115100	119980620	9700	9700	9700	9700	200
432	20240329	115000	118040620	9700	9720	9720	9700	30
433	20240329	114900	117749530	9730	9730	9730	9730	1
434	20240329	114800	117739800	9750	9750	9750	9750	0
435	20240329	114700	117739800	9750	9750	9750	9750	4
436	20240329	114600	117700800	9740	9740	9740	9740	0
437	20240329	114500	117700800	9740	9740	9740	9740	0
438	20240329	114400	117700800	9740	9740	9740	9740	1
439	20240329	114300	117691060	9700	9700	9700	9700	0
440	20240329	114200	117691060	9700	9700	9700	9700	50
441	20240329	114100	117206060	9700	9710	9710	9700	191
442	20240329	114000	115353330	9700	9700	9700	9700	0
443	20240329	113900	115353330	9700	9700	9700	9700	400
444	20240329	113800	111473330	9700	9710	9710	9700	30
445	20240329	113700	111182290	9700	9700	9700	9700	0
446	20240329	113600	111182290	9700	9700	9700	9700	0
447	20240329	113500	111182290	9700	9700	9700	9700	0
448	20240329	113400	111182290	9700	9700	9700	9700	0
449	20240329	113300	111182290	9700	9700	9700	9700	0
450	20240329	113200	111182290	9700	9700	9700	9700	300
451	20240329	113100	108272290	9700	9720	9720	9700	300
452	20240329	113000	105359810	9750	9750	9750	9750	3
453	20240329	112900	105330560	9750	9750	9750	9750	0
454	20240329	112800	105330560	9750	9750	9750	9750	2
455	20240329	112700	105311060	9720	9720	9720	9720	0
456	20240329	112600	105311060	9720	9720	9720	9720	30
457	20240329	112500	105019460	9720	9720	9720	9720	0
458	20240329	112400	105019460	9720	9720	9720	9720	0
459	20240329	112300	105019460	9720	9720	9720	9720	0
460	20240329	112200	105019460	9720	9720	9720	9720	0
461	20240329	112100	105019460	9720	9720	9720	9720	0
462	20240329	112000	105019460	9720	9720	9720	9720	0
463	20240329	111900	105019460	9720	9720	9720	9720	1
464	20240329	111800	105009740	9710	9710	9710	9710	0
465	20240329	111700	105009740	9710	9710	9710	9710	0
466	20240329	111600	105009740	9710	9710	9710	9710	0
467	20240329	111500	105009740	9710	9710	9710	9710	0
468	20240329	111400	105009740	9710	9710	9710	9710	30
469	20240329	111300	104718440	9710	9710	9710	9710	0
470	20240329	111200	104718440	9710	9710	9710	9710	0
471	20240329	111100	104718440	9710	9710	9710	9710	0
472	20240329	111000	104718440	9710	9710	9710	9710	0
473	20240329	110900	104718440	9710	9710	9710	9710	10
474	20240329	110800	104621340	9700	9700	9700	9700	0
475	20240329	110700	104621340	9700	9700	9700	9700	0
476	20240329	110600	104621340	9700	9700	9700	9700	0
477	20240329	110500	104621340	9700	9700	9700	9700	0
478	20240329	110400	104621340	9700	9700	9700	9700	0
479	20240329	110300	104621340	9700	9700	9700	9700	1
480	20240329	110200	104611640	9700	9700	9700	9700	30
481	20240329	110100	104320640	9760	9760	9760	9760	0
482	20240329	110000	104320640	9760	9760	9760	9760	0
483	20240329	105900	104320640	9760	9760	9760	9760	0
484	20240329	105800	104320640	9760	9760	9760	9760	884
485	20240329	105700	95692800	9770	9770	9770	9770	0
486	20240329	105600	95692800	9770	9770	9770	9770	0
487	20240329	105500	95692800	9770	9770	9770	9770	0
488	20240329	105400	95692800	9770	9770	9770	9770	10
489	20240329	105300	95595100	9770	9770	9770	9770	0
490	20240329	105200	95595100	9770	9770	9770	9770	1
491	20240329	105100	95585330	9760	9760	9760	9760	0
492	20240329	105000	95585330	9760	9760	9760	9760	30
493	20240329	104900	95292530	9760	9760	9760	9760	300
494	20240329	104800	92364530	9760	9760	9760	9760	0
495	20240329	104700	92364530	9760	9760	9760	9760	125
496	20240329	104600	91144530	9770	9770	9770	9770	0
497	20240329	104500	91144530	9770	9770	9770	9770	0
498	20240329	104400	91144530	9770	9770	9770	9770	0
499	20240329	104300	91144530	9770	9770	9770	9770	0
500	20240329	104200	91144530	9770	9770	9770	9770	1
501	20240329	104100	91134760	9760	9760	9760	9760	0
502	20240329	104000	91134760	9760	9700	9760	9690	1889
503	20240329	103900	72716560	9700	9700	9700	9700	0
504	20240329	103800	72716560	9700	9700	9700	9700	30
505	20240329	103700	72425560	9740	9740	9740	9740	0
506	20240329	103600	72425560	9740	9740	9740	9740	0
507	20240329	103500	72425560	9740	9740	9740	9740	0
508	20240329	103400	72425560	9740	9740	9740	9740	0
509	20240329	103300	72425560	9740	9740	9740	9740	2
510	20240329	103200	72406080	9700	9700	9700	9700	0
511	20240329	103100	72406080	9700	9700	9700	9700	0
512	20240329	103000	72406080	9700	9700	9700	9700	0
513	20240329	102900	72406080	9700	9700	9700	9700	102
514	20240329	102800	71416680	9740	9740	9740	9740	4
515	20240329	102700	71377720	9740	9740	9740	9740	0
516	20240329	102600	71377720	9740	9710	9740	9700	65
517	20240329	102500	70745810	9740	9740	9740	9740	0
518	20240329	102400	70745810	9740	9740	9740	9740	0
519	20240329	102300	70745810	9740	9740	9740	9740	72
520	20240329	102200	70044530	9700	9700	9700	9700	0
521	20240329	102100	70044530	9700	9700	9700	9700	105
522	20240329	102000	69026030	9700	9700	9700	9700	0
523	20240329	101900	69026030	9700	9700	9700	9700	0
524	20240329	101800	69026030	9700	9700	9700	9700	0
525	20240329	101700	69026030	9700	9700	9700	9700	399
526	20240329	101600	65155730	9700	9700	9700	9700	0
527	20240329	101500	65155730	9700	9700	9700	9700	276
528	20240329	101400	62478530	9700	9700	9700	9700	30
529	20240329	101300	62187530	9710	9710	9710	9710	0
530	20240329	101200	62187530	9710	9710	9710	9710	0
531	20240329	101100	62187530	9710	9710	9710	9710	25
532	20240329	101000	61944780	9700	9700	9700	9700	0
533	20240329	100900	61944780	9700	9700	9700	9700	171
534	20240329	100800	60286080	9700	9700	9700	9700	5
535	20240329	100700	60237580	9710	9700	9710	9690	205
536	20240329	100600	58250440	9700	9700	9700	9700	0
537	20240329	100500	58250440	9700	9710	9710	9700	1125
538	20240329	100400	47332800	9710	9730	9730	9710	4
539	20240329	100300	47293900	9720	9720	9720	9720	1
540	20240329	100200	47284180	9720	9720	9720	9720	30
541	20240329	100100	46992580	9720	9710	9720	9710	35
542	20240329	100000	46652390	9730	9730	9730	9730	0
543	20240329	095900	46652390	9730	9730	9730	9730	0
544	20240329	095800	46652390	9730	9730	9730	9730	0
545	20240329	095700	46652390	9730	9730	9730	9730	0
546	20240329	095600	46652390	9730	9730	9730	9730	0
547	20240329	095500	46652390	9730	9730	9730	9730	0
548	20240329	095400	46652390	9730	9730	9730	9730	0
549	20240329	095300	46652390	9730	9730	9730	9730	0
550	20240329	095200	46652390	9730	9730	9730	9730	1
551	20240329	095100	46642660	9710	9710	9710	9710	100
552	20240329	095000	45671660	9700	9700	9700	9700	30
553	20240329	094900	45380660	9700	9710	9710	9700	50
554	20240329	094800	44895580	9740	9740	9740	9740	0
555	20240329	094700	44895580	9740	9740	9740	9740	0
556	20240329	094600	44895580	9740	9740	9740	9740	0
557	20240329	094500	44895580	9740	9740	9740	9740	0
558	20240329	094400	44895580	9740	9740	9740	9740	0
559	20240329	094300	44895580	9740	9730	9740	9730	5
560	20240329	094200	44846890	9700	9700	9700	9700	596
561	20240329	094100	39065690	9700	9700	9700	9700	60
562	20240329	094000	38483690	9700	9710	9710	9700	2628
563	20240329	093900	12977160	9710	9710	9710	9710	0
564	20240329	093800	12977160	9710	9720	9720	9710	30
565	20240329	093700	12685680	9760	9760	9760	9760	1
566	20240329	093600	12675920	9760	9760	9760	9760	2
567	20240329	093500	12656400	9720	9720	9720	9720	0
568	20240329	093400	12656400	9720	9720	9720	9720	0
569	20240329	093300	12656400	9720	9720	9720	9720	3
570	20240329	093200	12627240	9720	9720	9720	9720	0
571	20240329	093100	12627240	9720	9720	9720	9720	25
572	20240329	093000	12384240	9720	9720	9720	9720	0
573	20240329	092900	12384240	9720	9720	9720	9720	0
574	20240329	092800	12384240	9720	9720	9720	9720	0
575	20240329	092700	12384240	9720	9720	9720	9720	0
576	20240329	092600	12384240	9720	9710	9720	9710	40
577	20240329	092500	11995740	9710	9710	9710	9710	39
578	20240329	092400	11617050	9710	9710	9720	9710	103
579	20240329	092300	10616910	9710	9710	9710	9710	161
580	20240329	092200	9053600	9720	9720	9720	9720	50
581	20240329	092100	8567600	9710	9710	9710	9710	0
582	20240329	092000	8567600	9710	9720	9720	9710	200
583	20240329	091900	6625560	9760	9760	9760	9760	1
584	20240329	091800	6615800	9770	9770	9770	9770	0
585	20240329	091700	6615800	9770	9770	9770	9770	0
586	20240329	091600	6615800	9770	9770	9770	9770	0
587	20240329	091500	6615800	9770	9770	9770	9770	0
588	20240329	091400	6615800	9770	9770	9770	9770	30
589	20240329	091300	6322700	9770	9770	9770	9770	0
590	20240329	091200	6322700	9770	9770	9770	9770	102
591	20240329	091100	5326160	9770	9770	9770	9770	0
592	20240329	091000	5326160	9770	9770	9770	9770	0
593	20240329	090900	5326160	9770	9770	9770	9770	0
594	20240329	090800	5326160	9770	9770	9770	9770	0
595	20240329	090700	5326160	9770	9770	9770	9770	0
596	20240329	090600	5326160	9770	9750	9770	9700	76
597	20240329	090500	4586650	9770	9780	9780	9770	3
598	20240329	090400	4557320	9810	9810	9810	9810	8
599	20240329	090300	4478840	9810	9790	9810	9740	78
600	20240329	090200	3718930	9810	9820	9820	9810	6
601	20240329	090100	3660040	9890	9890	9890	9890	0
602	20240329	090000	3660040	9890	9950	9950	9890	368