KissMeData/032190/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	190500	2386878330	12440	12440	12440	12440	6100
3	20240329	190400	2386878330	12440	12440	12440	12440	0
4	20240329	190300	2386878330	12440	12440	12440	12440	0
5	20240329	190200	2386878330	12440	12440	12440	12440	0
6	20240329	190100	2386878330	12440	12440	12440	12440	0
7	20240329	190000	2386878330	12440	12440	12440	12440	0
8	20240329	185900	2386878330	12440	12440	12440	12440	0
9	20240329	185800	2386878330	12440	12440	12440	12440	0
10	20240329	185700	2386878330	12440	12440	12440	12440	0
11	20240329	185600	2386878330	12440	12440	12440	12440	0
12	20240329	185500	2386878330	12440	12440	12440	12440	0
13	20240329	185400	2386878330	12440	12440	12440	12440	0
14	20240329	185300	2386878330	12440	12440	12440	12440	0
15	20240329	185200	2386878330	12440	12440	12440	12440	0
16	20240329	185100	2386878330	12440	12440	12440	12440	0
17	20240329	185000	2386878330	12440	12440	12440	12440	0
18	20240329	184900	2386878330	12440	12440	12440	12440	0
19	20240329	184800	2386878330	12440	12440	12440	12440	0
20	20240329	184700	2386878330	12440	12440	12440	12440	0
21	20240329	184600	2386878330	12440	12440	12440	12440	0
22	20240329	184500	2386878330	12440	12440	12440	12440	0
23	20240329	184400	2386878330	12440	12440	12440	12440	0
24	20240329	184300	2386878330	12440	12440	12440	12440	0
25	20240329	184200	2386878330	12440	12440	12440	12440	0
26	20240329	184100	2386878330	12440	12440	12440	12440	0
27	20240329	184000	2386878330	12440	12440	12440	12440	0
28	20240329	183900	2386878330	12440	12440	12440	12440	0
29	20240329	183800	2386878330	12440	12440	12440	12440	0
30	20240329	183700	2386878330	12440	12440	12440	12440	0
31	20240329	183600	2386878330	12440	12440	12440	12440	0
32	20240329	183500	2386878330	12440	12440	12440	12440	6100
33	20240329	183400	2386878330	12440	12440	12440	12440	0
34	20240329	183300	2386878330	12440	12440	12440	12440	0
35	20240329	183200	2386878330	12440	12440	12440	12440	0
36	20240329	183100	2386878330	12440	12440	12440	12440	0
37	20240329	183000	2386878330	12440	12440	12440	12440	0
38	20240329	182900	2386878330	12440	12440	12440	12440	0
39	20240329	182800	2386878330	12440	12440	12440	12440	0
40	20240329	182700	2386878330	12440	12440	12440	12440	0
41	20240329	182600	2386878330	12440	12440	12440	12440	0
42	20240329	182500	2386878330	12440	12440	12440	12440	0
43	20240329	182400	2386878330	12440	12440	12440	12440	0
44	20240329	182300	2386878330	12440	12440	12440	12440	0
45	20240329	182200	2386878330	12440	12440	12440	12440	0
46	20240329	182100	2386878330	12440	12440	12440	12440	0
47	20240329	182000	2386878330	12440	12440	12440	12440	0
48	20240329	181900	2386878330	12440	12440	12440	12440	0
49	20240329	181800	2386878330	12440	12440	12440	12440	0
50	20240329	181700	2386878330	12440	12440	12440	12440	0
51	20240329	181600	2386878330	12440	12440	12440	12440	0
52	20240329	181500	2386878330	12440	12440	12440	12440	0
53	20240329	181400	2386878330	12440	12440	12440	12440	0
54	20240329	181300	2386878330	12440	12440	12440	12440	0
55	20240329	181200	2386878330	12440	12440	12440	12440	0
56	20240329	181100	2386878330	12440	12440	12440	12440	0
57	20240329	181000	2386878330	12440	12440	12440	12440	0
58	20240329	180900	2386878330	12440	12440	12440	12440	0
59	20240329	180800	2386878330	12440	12440	12440	12440	0
60	20240329	180700	2386878330	12440	12440	12440	12440	0
61	20240329	180600	2386878330	12440	12440	12440	12440	0
62	20240329	180500	2386878330	12440	12440	12440	12440	6100
63	20240329	180400	2386878330	12440	12440	12440	12440	0
64	20240329	180300	2386878330	12440	12440	12440	12440	0
65	20240329	180200	2386878330	12440	12440	12440	12440	0
66	20240329	180100	2386878330	12440	12440	12440	12440	0
67	20240329	180000	2386878330	12440	12440	12440	12440	0
68	20240329	175900	2386878330	12440	12440	12440	12440	0
69	20240329	175800	2386878330	12440	12440	12440	12440	0
70	20240329	175700	2386878330	12440	12440	12440	12440	0
71	20240329	175600	2386878330	12440	12440	12440	12440	0
72	20240329	175500	2386878330	12440	12440	12440	12440	0
73	20240329	175400	2386878330	12440	12440	12440	12440	0
74	20240329	175300	2386878330	12440	12440	12440	12440	0
75	20240329	175200	2386878330	12440	12440	12440	12440	0
76	20240329	175100	2386878330	12440	12440	12440	12440	0
77	20240329	175000	2386878330	12440	12440	12440	12440	0
78	20240329	174900	2386878330	12440	12440	12440	12440	0
79	20240329	174800	2386878330	12440	12440	12440	12440	0
80	20240329	174700	2386878330	12440	12440	12440	12440	0
81	20240329	174600	2386878330	12440	12440	12440	12440	0
82	20240329	174500	2386878330	12440	12440	12440	12440	0
83	20240329	174400	2386878330	12440	12440	12440	12440	0
84	20240329	174300	2386878330	12440	12440	12440	12440	0
85	20240329	174200	2386878330	12440	12440	12440	12440	0
86	20240329	174100	2386878330	12440	12440	12440	12440	0
87	20240329	174000	2386878330	12440	12440	12440	12440	0
88	20240329	173900	2386878330	12440	12440	12440	12440	0
89	20240329	173800	2386878330	12440	12440	12440	12440	0
90	20240329	173700	2386878330	12440	12440	12440	12440	0
91	20240329	173600	2386878330	12440	12440	12440	12440	0
92	20240329	173500	2386878330	12440	12440	12440	12440	6100
93	20240329	173400	2386878330	12440	12440	12440	12440	0
94	20240329	173300	2386878330	12440	12440	12440	12440	0
95	20240329	173200	2386878330	12440	12440	12440	12440	0
96	20240329	173100	2386878330	12440	12440	12440	12440	0
97	20240329	173000	2386878330	12440	12440	12440	12440	0
98	20240329	172900	2386878330	12440	12440	12440	12440	0
99	20240329	172800	2386878330	12440	12440	12440	12440	0
100	20240329	172700	2386878330	12440	12440	12440	12440	0
101	20240329	172600	2386878330	12440	12440	12440	12440	0
102	20240329	172500	2386878330	12440	12440	12440	12440	0
103	20240329	172400	2386878330	12440	12440	12440	12440	0
104	20240329	172300	2386878330	12440	12440	12440	12440	0
105	20240329	172200	2386878330	12440	12440	12440	12440	0
106	20240329	172100	2386878330	12440	12440	12440	12440	0
107	20240329	172000	2386878330	12440	12440	12440	12440	0
108	20240329	171900	2386878330	12440	12440	12440	12440	0
109	20240329	171800	2386878330	12440	12440	12440	12440	0
110	20240329	171700	2386878330	12440	12440	12440	12440	0
111	20240329	171600	2386878330	12440	12440	12440	12440	0
112	20240329	171500	2386878330	12440	12440	12440	12440	0
113	20240329	171400	2386878330	12440	12440	12440	12440	0
114	20240329	171300	2386878330	12440	12440	12440	12440	0
115	20240329	171200	2386878330	12440	12440	12440	12440	0
116	20240329	171100	2386878330	12440	12440	12440	12440	0
117	20240329	171000	2386878330	12440	12440	12440	12440	0
118	20240329	170900	2386878330	12440	12440	12440	12440	0
119	20240329	170800	2386878330	12440	12440	12440	12440	0
120	20240329	170700	2386878330	12440	12440	12440	12440	0
121	20240329	170600	2386878330	12440	12440	12440	12440	0
122	20240329	170500	2386878330	12440	12440	12440	12440	6100
123	20240329	170400	2386878330	12440	12440	12440	12440	0
124	20240329	170300	2386878330	12440	12440	12440	12440	0
125	20240329	170200	2386878330	12440	12440	12440	12440	0
126	20240329	170100	2386878330	12440	12440	12440	12440	0
127	20240329	170000	2386878330	12440	12440	12440	12440	0
128	20240329	165900	2386878330	12440	12440	12440	12440	0
129	20240329	165800	2386878330	12440	12440	12440	12440	0
130	20240329	165700	2386878330	12440	12440	12440	12440	0
131	20240329	165600	2386878330	12440	12440	12440	12440	0
132	20240329	165500	2386878330	12440	12440	12440	12440	0
133	20240329	165400	2386878330	12440	12440	12440	12440	0
134	20240329	165300	2386878330	12440	12440	12440	12440	0
135	20240329	165200	2386878330	12440	12440	12440	12440	0
136	20240329	165100	2386878330	12440	12440	12440	12440	0
137	20240329	165000	2386878330	12440	12440	12440	12440	0
138	20240329	164900	2386878330	12440	12440	12440	12440	0
139	20240329	164800	2386878330	12440	12440	12440	12440	0
140	20240329	164700	2386878330	12440	12440	12440	12440	0
141	20240329	164600	2386878330	12440	12440	12440	12440	0
142	20240329	164500	2386878330	12440	12440	12440	12440	0
143	20240329	164400	2386878330	12440	12440	12440	12440	0
144	20240329	164300	2386878330	12440	12440	12440	12440	0
145	20240329	164200	2386878330	12440	12440	12440	12440	0
146	20240329	164100	2386878330	12440	12440	12440	12440	0
147	20240329	164000	2386878330	12440	12440	12440	12440	0
148	20240329	163900	2386878330	12440	12440	12440	12440	0
149	20240329	163800	2386878330	12440	12440	12440	12440	0
150	20240329	163700	2386878330	12440	12440	12440	12440	0
151	20240329	163600	2386878330	12440	12440	12440	12440	0
152	20240329	163500	2386878330	12440	12440	12440	12440	6100
153	20240329	163400	2386878330	12440	12440	12440	12440	0
154	20240329	163300	2386878330	12440	12440	12440	12440	0
155	20240329	163200	2386878330	12440	12440	12440	12440	0
156	20240329	163100	2386878330	12440	12440	12440	12440	0
157	20240329	163000	2386878330	12440	12440	12440	12440	0
158	20240329	162900	2386878330	12440	12440	12440	12440	0
159	20240329	162800	2386878330	12440	12440	12440	12440	0
160	20240329	162700	2386878330	12440	12440	12440	12440	0
161	20240329	162600	2386878330	12440	12440	12440	12440	0
162	20240329	162500	2386878330	12440	12440	12440	12440	0
163	20240329	162400	2386878330	12440	12440	12440	12440	0
164	20240329	162300	2386878330	12440	12440	12440	12440	0
165	20240329	162200	2386878330	12440	12440	12440	12440	0
166	20240329	162100	2386878330	12440	12440	12440	12440	0
167	20240329	162000	2386878330	12440	12440	12440	12440	0
168	20240329	161900	2386878330	12440	12440	12440	12440	0
169	20240329	161800	2386878330	12440	12440	12440	12440	0
170	20240329	161700	2386878330	12440	12440	12440	12440	0
171	20240329	161600	2386878330	12440	12440	12440	12440	0
172	20240329	161500	2386878330	12440	12440	12440	12440	0
173	20240329	161400	2386878330	12440	12440	12440	12440	0
174	20240329	161300	2386878330	12440	12440	12440	12440	0
175	20240329	161200	2386878330	12440	12440	12440	12440	0
176	20240329	161100	2386878330	12440	12440	12440	12440	0
177	20240329	161000	2386878330	12440	12440	12440	12440	0
178	20240329	160900	2386878330	12440	12440	12440	12440	0
179	20240329	160800	2386878330	12440	12440	12440	12440	0
180	20240329	160700	2386878330	12440	12440	12440	12440	0
181	20240329	160600	2386878330	12440	12440	12440	12440	0
182	20240329	160500	2386878330	12440	12440	12440	12440	6100
183	20240329	160400	2386878330	12440	12440	12440	12440	0
184	20240329	160300	2386878330	12440	12440	12440	12440	0
185	20240329	160200	2386878330	12440	12440	12440	12440	0
186	20240329	160100	2386878330	12440	12440	12440	12440	0
187	20240329	160000	2386878330	12440	12440	12440	12440	0
188	20240329	155900	2386878330	12440	12440	12440	12440	0
189	20240329	155800	2386878330	12440	12440	12440	12440	0
190	20240329	155700	2386878330	12440	12440	12440	12440	0
191	20240329	155600	2386878330	12440	12440	12440	12440	0
192	20240329	155500	2386878330	12440	12440	12440	12440	0
193	20240329	155400	2386878330	12440	12440	12440	12440	0
194	20240329	155300	2386878330	12440	12440	12440	12440	0
195	20240329	155200	2386878330	12440	12440	12440	12440	0
196	20240329	155100	2386878330	12440	12440	12440	12440	0
197	20240329	155000	2386878330	12440	12440	12440	12440	0
198	20240329	154900	2386878330	12440	12440	12440	12440	0
199	20240329	154800	2386878330	12440	12440	12440	12440	0
200	20240329	154700	2386878330	12440	12440	12440	12440	0
201	20240329	154600	2386878330	12440	12440	12440	12440	0
202	20240329	154500	2386878330	12440	12440	12440	12440	0
203	20240329	154400	2386878330	12440	12440	12440	12440	0
204	20240329	154300	2386878330	12440	12440	12440	12440	0
205	20240329	154200	2386878330	12440	12440	12440	12440	0
206	20240329	154100	2386878330	12440	12440	12440	12440	0
207	20240329	154000	2386878330	12440	12440	12440	12440	0
208	20240329	153900	2386878330	12440	12440	12440	12440	0
209	20240329	153800	2386878330	12440	12440	12440	12440	0
210	20240329	153700	2386878330	12440	12440	12440	12440	0
211	20240329	153600	2386878330	12440	12440	12440	12440	0
212	20240329	153500	2386878330	12440	12440	12440	12440	6100
213	20240329	153400	2386878330	12440	12440	12440	12440	0
214	20240329	153300	2386878330	12440	12440	12440	12440	0
215	20240329	153200	2386878330	12440	12440	12440	12440	0
216	20240329	153100	2386878330	12440	12440	12440	12440	0
217	20240329	153000	2386878330	12440	12440	12440	12440	6100
218	20240329	152900	2310994330	12450	12450	12450	12450	0
219	20240329	152800	2310994330	12450	12450	12450	12450	0
220	20240329	152700	2310994330	12450	12450	12450	12450	0
221	20240329	152600	2310994330	12450	12450	12450	12450	0
222	20240329	152500	2310994330	12450	12450	12450	12450	0
223	20240329	152400	2310994330	12450	12450	12450	12450	0
224	20240329	152300	2310994330	12450	12450	12450	12450	0
225	20240329	152200	2310994330	12450	12450	12450	12450	0
226	20240329	152100	2310994330	12450	12450	12450	12450	0
227	20240329	152000	2310994330	12450	12450	12450	12450	0
228	20240329	151900	2310994330	12450	12480	12480	12450	7442
229	20240329	151800	2218252400	12480	12490	12490	12470	2220
230	20240329	151700	2190550810	12500	12500	12500	12490	35
231	20240329	151600	2190113610	12500	12500	12500	12490	397
232	20240329	151500	2185151410	12490	12490	12500	12490	1025
233	20240329	151400	2172344520	12490	12480	12490	12480	15
234	20240329	151300	2172157270	12480	12490	12490	12480	1190
235	20240329	151200	2157301830	12490	12500	12500	12480	233
236	20240329	151100	2154391840	12490	12490	12490	12490	30
237	20240329	151000	2154017140	12490	12500	12500	12490	220
238	20240329	150900	2151268310	12500	12490	12500	12480	731
239	20240329	150800	2142133120	12490	12500	12500	12490	222
240	20240329	150700	2139359890	12500	12500	12500	12500	1
241	20240329	150600	2139347390	12500	12500	12500	12500	16
242	20240329	150500	2139147390	12500	12500	12500	12500	14
243	20240329	150400	2138972390	12500	12500	12500	12500	19
244	20240329	150300	2138734890	12500	12500	12500	12490	56
245	20240329	150200	2138035140	12480	12480	12500	12480	39
246	20240329	150100	2137548380	12480	12480	12480	12480	804
247	20240329	150000	2127514460	12480	12500	12500	12480	2363
248	20240329	145900	2098015320	12500	12500	12500	12500	0
249	20240329	145800	2098015320	12500	12490	12500	12490	12
250	20240329	145700	2097865420	12500	12490	12500	12490	25
251	20240329	145600	2097552980	12500	12500	12500	12500	31
252	20240329	145500	2097165480	12490	12480	12500	12480	193
253	20240329	145400	2094754900	12500	12490	12500	12490	2009
254	20240329	145300	2069645550	12490	12490	12490	12490	17
255	20240329	145200	2069433220	12490	12490	12490	12490	542
256	20240329	145100	2062663640	12490	12490	12490	12490	276
257	20240329	145000	2059216400	12490	12480	12490	12480	588
258	20240329	144900	2051873240	12500	12500	12500	12480	2752
259	20240329	144800	2017500900	12500	12500	12500	12500	500
260	20240329	144700	2011250900	12500	12500	12500	12490	158
261	20240329	144600	2009276620	12490	12500	12500	12490	318
262	20240329	144500	2005301800	12490	12500	12500	12490	117
263	20240329	144400	2003840300	12490	12490	12500	12490	144
264	20240329	144300	2002041400	12500	12490	12500	12490	25
265	20240329	144200	2001729100	12490	12490	12490	12480	171
266	20240329	144100	1999594400	12490	12490	12490	12480	50
267	20240329	144000	1998970100	12490	12490	12490	12490	12
268	20240329	143900	1998820220	12490	12490	12490	12490	101
269	20240329	143800	1997558730	12500	12490	12500	12490	2474
270	20240329	143700	1966658450	12490	12500	12500	12490	733
271	20240329	143600	1957497340	12560	12560	12560	12560	0
272	20240329	143500	1957497340	12560	12530	12560	12500	8001
273	20240329	143400	1857462680	12530	12530	12530	12530	74
274	20240329	143300	1856535460	12530	12530	12530	12530	26
275	20240329	143200	1856209680	12530	12530	12530	12530	0
276	20240329	143100	1856209680	12530	12530	12530	12530	201
277	20240329	143000	1853691150	12540	12550	12550	12540	217
278	20240329	142900	1850968970	12550	12540	12550	12530	311
279	20240329	142800	1847069820	12530	12530	12530	12530	0
280	20240329	142700	1847069820	12530	12540	12540	12530	250
281	20240329	142600	1843937240	12540	12540	12540	12540	2
282	20240329	142500	1843912160	12540	12540	12540	12540	2
283	20240329	142400	1843887080	12540	12540	12540	12540	200
284	20240329	142300	1841379080	12540	12540	12540	12540	0
285	20240329	142200	1841379080	12540	12540	12540	12540	240
286	20240329	142100	1838369480	12560	12560	12560	12560	0
287	20240329	142000	1838369480	12560	12560	12560	12560	1
288	20240329	141900	1838356920	12540	12540	12540	12540	0
289	20240329	141800	1838356920	12540	12540	12540	12540	0
290	20240329	141700	1838356920	12540	12540	12540	12540	0
291	20240329	141600	1838356920	12540	12540	12540	12540	100
292	20240329	141500	1837102920	12530	12530	12530	12530	0
293	20240329	141400	1837102920	12530	12530	12530	12530	0
294	20240329	141300	1837102920	12530	12530	12530	12530	109
295	20240329	141200	1835737150	12530	12530	12530	12520	41
296	20240329	141100	1835223720	12520	12520	12520	12520	0
297	20240329	141000	1835223720	12520	12520	12520	12520	30
298	20240329	140900	1834848120	12520	12520	12520	12520	0
299	20240329	140800	1834848120	12520	12520	12520	12520	0
300	20240329	140700	1834848120	12520	12520	12520	12520	130
301	20240329	140600	1833220520	12520	12520	12520	12520	0
302	20240329	140500	1833220520	12520	12520	12520	12520	0
303	20240329	140400	1833220520	12520	12520	12520	12520	0
304	20240329	140300	1833220520	12520	12520	12520	12520	0
305	20240329	140200	1833220520	12520	12530	12530	12520	103
306	20240329	140100	1831930090	12530	12530	12530	12530	0
307	20240329	140000	1831930090	12530	12530	12530	12530	26
308	20240329	135900	1831604310	12530	12530	12530	12530	1
309	20240329	135800	1831591780	12530	12530	12530	12530	2
310	20240329	135700	1831566720	12520	12520	12520	12520	68
311	20240329	135600	1830715360	12520	12530	12530	12520	802
312	20240329	135500	1820672680	12530	12530	12530	12530	20
313	20240329	135400	1820422080	12530	12530	12530	12530	200
314	20240329	135300	1817916080	12530	12530	12530	12530	0
315	20240329	135200	1817916080	12530	12560	12560	12530	169
316	20240329	135100	1815798330	12550	12550	12550	12550	1
317	20240329	135000	1815785780	12570	12570	12570	12570	0
318	20240329	134900	1815785780	12570	12570	12570	12570	250
319	20240329	134800	1812643280	12570	12560	12580	12560	745
320	20240329	134700	1803275440	12540	12540	12540	12540	5
321	20240329	134600	1803212740	12540	12540	12540	12540	102
322	20240329	134500	1801933660	12530	12530	12530	12530	309
323	20240329	134400	1798061890	12540	12540	12540	12540	1
324	20240329	134300	1798049350	12530	12530	12530	12530	0
325	20240329	134200	1798049350	12530	12530	12530	12530	0
326	20240329	134100	1798049350	12530	12550	12550	12530	32
327	20240329	134000	1797647780	12550	12550	12550	12550	20
328	20240329	133900	1797396780	12560	12530	12560	12530	32
329	20240329	133800	1796995730	12540	12540	12540	12540	90
330	20240329	133700	1795867130	12540	12540	12540	12540	1
331	20240329	133600	1795854590	12540	12540	12540	12540	404
332	20240329	133500	1790788430	12540	12540	12540	12540	0
333	20240329	133400	1790788430	12540	12540	12540	12540	159
334	20240329	133300	1788794570	12540	12540	12540	12540	22
335	20240329	133200	1788518690	12540	12540	12540	12540	0
336	20240329	133100	1788518690	12540	12540	12540	12540	81
337	20240329	133000	1787502950	12540	12540	12540	12540	24
338	20240329	132900	1787201990	12540	12540	12540	12540	5
339	20240329	132800	1787139290	12540	12540	12540	12540	0
340	20240329	132700	1787139290	12540	12540	12540	12540	0
341	20240329	132600	1787139290	12540	12540	12540	12540	1
342	20240329	132500	1787126750	12530	12530	12530	12530	109
343	20240329	132400	1785760980	12540	12540	12540	12540	0
344	20240329	132300	1785760980	12540	12540	12540	12540	0
345	20240329	132200	1785760980	12540	12540	12560	12540	1009
346	20240329	132100	1773107940	12540	12540	12540	12540	73
347	20240329	132000	1772192520	12540	12540	12540	12540	50
348	20240329	131900	1771565520	12540	12540	12540	12540	10
349	20240329	131800	1771440120	12540	12540	12540	12540	0
350	20240329	131700	1771440120	12540	12540	12540	12540	0
351	20240329	131600	1771440120	12540	12540	12540	12540	2
352	20240329	131500	1771415040	12490	12490	12490	12490	0
353	20240329	131400	1771415040	12490	12490	12490	12490	0
354	20240329	131300	1771415040	12490	12490	12490	12490	0
355	20240329	131200	1771415040	12490	12530	12530	12490	5000
356	20240329	131100	1708953690	12530	12530	12530	12510	92
357	20240329	131000	1707801670	12530	12530	12530	12530	809
358	20240329	130900	1697664900	12510	12510	12510	12510	33
359	20240329	130800	1697252070	12530	12530	12530	12500	3
360	20240329	130700	1697214510	12500	12510	12510	12490	5003
361	20240329	130600	1634719450	12510	12510	12510	12510	81
362	20240329	130500	1633706140	12500	12500	12500	12500	51
363	20240329	130400	1633068640	12500	12500	12500	12500	1
364	20240329	130300	1633056140	12500	12500	12500	12500	70
365	20240329	130200	1632181140	12500	12500	12500	12500	1
366	20240329	130100	1632168640	12500	12510	12510	12500	1068
367	20240329	130000	1618816950	12510	12530	12530	12510	4
368	20240329	125900	1618766890	12530	12510	12530	12510	7
369	20240329	125800	1618679280	12510	12510	12510	12510	2
370	20240329	125700	1618654260	12510	12510	12510	12510	4
371	20240329	125600	1618604220	12510	12510	12510	12510	0
372	20240329	125500	1618604220	12510	12510	12510	12510	1
373	20240329	125400	1618591710	12510	12530	12530	12510	21
374	20240329	125300	1618328600	12530	12530	12530	12530	2
375	20240329	125200	1618303540	12530	12510	12530	12510	4
376	20240329	125100	1618253440	12530	12530	12530	12530	0
377	20240329	125000	1618253440	12530	12510	12530	12510	2
378	20240329	124900	1618228400	12510	12510	12510	12510	66
379	20240329	124800	1617402740	12510	12500	12510	12500	120
380	20240329	124700	1615901560	12500	12510	12510	12500	69
381	20240329	124600	1615038410	12510	12510	12510	12510	30
382	20240329	124500	1614663110	12490	12490	12490	12490	2
383	20240329	124400	1614638130	12490	12490	12490	12490	86
384	20240329	124300	1613563990	12490	12490	12490	12480	1015
385	20240329	124200	1600887640	12490	12510	12510	12490	446
386	20240329	124100	1595313540	12510	12510	12520	12510	25
387	20240329	124000	1595000740	12500	12500	12500	12500	0
388	20240329	123900	1595000740	12500	12500	12500	12500	15
389	20240329	123800	1594813240	12500	12500	12500	12500	8
390	20240329	123700	1594713240	12500	12500	12500	12500	4
391	20240329	123600	1594663240	12490	12500	12500	12490	982
392	20240329	123500	1582388270	12530	12500	12530	12500	21
393	20240329	123400	1582125170	12500	12500	12500	12500	63
394	20240329	123300	1581337670	12500	12510	12510	12500	138
395	20240329	123200	1579612660	12500	12500	12500	12500	2
396	20240329	123100	1579587660	12530	12530	12530	12530	0
397	20240329	123000	1579587660	12530	12520	12530	12490	3040
398	20240329	122900	1541581420	12520	12530	12530	12520	226
399	20240329	122800	1538751700	12510	12510	12510	12510	2
400	20240329	122700	1538726680	12510	12530	12530	12510	201
401	20240329	122600	1536211030	12530	12530	12530	12530	78
402	20240329	122500	1535233690	12530	12540	12540	12510	26
403	20240329	122400	1534908000	12510	12510	12510	12510	1
404	20240329	122300	1534895490	12530	12530	12530	12530	1001
405	20240329	122200	1522352960	12600	12540	12600	12500	1001
406	20240329	122100	1509826670	12540	12540	12540	12540	169
407	20240329	122000	1507707410	12540	12540	12540	12540	34
408	20240329	121900	1507281050	12540	12530	12540	12530	55
409	20240329	121800	1506591420	12530	12530	12540	12530	4
410	20240329	121700	1506541290	12530	12540	12540	12530	152
411	20240329	121600	1504635250	12530	12530	12530	12530	0
412	20240329	121500	1504635250	12530	12530	12530	12530	445
413	20240329	121400	1499059400	12530	12540	12540	12520	68
414	20240329	121300	1498207360	12550	12550	12550	12550	4
415	20240329	121200	1498157160	12550	12520	12550	12520	4
416	20240329	121100	1498106990	12510	12510	12510	12510	0
417	20240329	121000	1498106990	12510	12510	12510	12510	140
418	20240329	120900	1496355590	12550	12510	12550	12510	5
419	20240329	120800	1496293000	12510	12520	12520	12510	903
420	20240329	120700	1484996070	12510	12520	12520	12510	2386
421	20240329	120600	1455139890	12520	12530	12530	12520	1960
422	20240329	120500	1430593470	12530	12570	12570	12530	4447
423	20240329	120400	1374804430	12560	12560	12560	12560	0
424	20240329	120300	1374804430	12560	12560	12560	12560	0
425	20240329	120200	1374804430	12560	12560	12560	12560	0
426	20240329	120100	1374804430	12560	12560	12560	12560	0
427	20240329	120000	1374804430	12560	12580	12580	12560	30
428	20240329	115900	1374427570	12570	12570	12600	12570	6
429	20240329	115800	1374352120	12570	12570	12570	12570	3
430	20240329	115700	1374314410	12560	12550	12560	12550	24
431	20240329	115600	1374013010	12550	12560	12560	12550	60
432	20240329	115500	1373259910	12550	12550	12560	12550	3
433	20240329	115400	1373222250	12560	12560	12560	12550	66
434	20240329	115300	1372393310	12560	12560	12560	12560	120
435	20240329	115200	1370886110	12560	12560	12560	12560	53
436	20240329	115100	1370220430	12590	12590	12590	12590	2
437	20240329	115000	1370195250	12590	12590	12590	12590	826
438	20240329	114900	1359795910	12590	12600	12600	12590	9
439	20240329	114800	1359682570	12600	12590	12600	12590	9
440	20240329	114700	1359569250	12590	12590	12590	12590	4
441	20240329	114600	1359518890	12590	12590	12590	12590	57
442	20240329	114500	1358801260	12590	12590	12590	12590	1
443	20240329	114400	1358788670	12560	12590	12600	12560	740
444	20240329	114300	1349468220	12590	12590	12590	12590	1
445	20240329	114200	1349455630	12590	12550	12590	12550	2
446	20240329	114100	1349430490	12580	12550	12580	12550	36
447	20240329	114000	1348978090	12590	12590	12590	12590	0
448	20240329	113900	1348978090	12590	12540	12590	12540	46
449	20240329	113800	1348399850	12540	12540	12540	12540	1
450	20240329	113700	1348387310	12540	12540	12540	12540	4
451	20240329	113600	1348337150	12540	12540	12540	12540	0
452	20240329	113500	1348337150	12540	12540	12540	12540	3
453	20240329	113400	1348299530	12540	12550	12550	12530	101
454	20240329	113300	1347033440	12530	12530	12530	12530	0
455	20240329	113200	1347033440	12530	12570	12570	12530	3753
456	20240329	113100	1299945630	12570	12570	12570	12570	0
457	20240329	113000	1299945630	12570	12570	12570	12570	0
458	20240329	112900	1299945630	12570	12570	12570	12570	140
459	20240329	112800	1298185830	12570	12570	12570	12570	25
460	20240329	112700	1297871580	12560	12560	12560	12560	5
461	20240329	112600	1297808780	12560	12590	12590	12560	325
462	20240329	112500	1293725280	12560	12560	12560	12560	26
463	20240329	112400	1293398720	12560	12560	12560	12560	1
464	20240329	112300	1293386160	12560	12560	12560	12560	0
465	20240329	112200	1293386160	12560	12550	12560	12550	958
466	20240329	112100	1281357690	12560	12560	12560	12560	3
467	20240329	112000	1281320010	12560	12560	12560	12560	4
468	20240329	111900	1281269770	12560	12560	12560	12550	38
469	20240329	111800	1280792750	12550	12560	12560	12550	12
470	20240329	111700	1280642050	12560	12580	12580	12560	9746
471	20240329	111600	1158224280	12580	12580	12580	12580	5
472	20240329	111500	1158161380	12570	12570	12570	12570	267
473	20240329	111400	1154805190	12560	12560	12570	12560	12
474	20240329	111300	1154654370	12570	12570	12570	12570	397
475	20240329	111200	1149664080	12570	12560	12570	12560	1052
476	20240329	111100	1136440950	12570	12570	12570	12560	1113
477	20240329	111000	1122459190	12570	12570	12570	12560	134
478	20240329	110900	1120775010	12560	12550	12560	12550	81
479	20240329	110800	1119757840	12560	12550	12560	12550	353
480	20240329	110700	1115325290	12550	12560	12560	12550	246
481	20240329	110600	1112237380	12550	12570	12570	12550	1111
482	20240329	110500	1098287040	12570	12560	12570	12550	1120
483	20240329	110400	1084229620	12560	12560	12570	12550	1014
484	20240329	110300	1071494540	12560	12570	12570	12560	3613
485	20240329	110200	1026115150	12570	12570	12570	12570	125
486	20240329	110100	1024543900	12560	12560	12570	12560	1441
487	20240329	110000	1006434880	12560	12580	12580	12560	6576
488	20240329	105900	923822290	12580	12580	12590	12580	1803
489	20240329	105800	901140450	12580	12580	12590	12580	52
490	20240329	105700	900486260	12580	12590	12590	12580	116
491	20240329	105600	899026360	12590	12590	12590	12590	946
492	20240329	105500	887116220	12600	12610	12610	12600	4511
493	20240329	105400	830272510	12610	12610	12610	12610	0
494	20240329	105300	830272510	12610	12610	12610	12610	0
495	20240329	105200	830272510	12610	12610	12610	12610	1
496	20240329	105100	830259900	12610	12610	12610	12610	291
497	20240329	105000	826590390	12600	12600	12600	12600	6
498	20240329	104900	826514790	12600	12600	12600	12600	6
499	20240329	104800	826439190	12610	12610	12610	12600	6
500	20240329	104700	826363560	12600	12610	12610	12600	194
501	20240329	104600	823917360	12610	12610	12610	12610	0
502	20240329	104500	823917360	12610	12610	12610	12600	122
503	20240329	104400	822379110	12610	12620	12620	12600	149
504	20240329	104300	820499920	12600	12610	12610	12600	35
505	20240329	104200	820058710	12600	12600	12600	12600	1
506	20240329	104100	820046110	12600	12600	12610	12600	663
507	20240329	104000	811689790	12600	12610	12610	12600	14
508	20240329	103900	811513380	12610	12610	12610	12600	418
509	20240329	103800	806242440	12620	12620	12620	12610	572
510	20240329	103700	799029320	12620	12610	12620	12610	86
511	20240329	103600	797944050	12620	12610	12620	12610	32
512	20240329	103500	797540230	12620	12610	12620	12610	340
513	20240329	103400	793251830	12610	12620	12620	12610	11
514	20240329	103300	793113020	12620	12620	12620	12620	1336
515	20240329	103200	776252700	12620	12630	12630	12620	1094
516	20240329	103100	762440980	12630	12630	12630	12630	15
517	20240329	103000	762251530	12630	12630	12630	12630	188
518	20240329	102900	759877090	12630	12630	12630	12630	6
519	20240329	102800	759801310	12630	12630	12630	12630	3
520	20240329	102700	759763420	12630	12630	12630	12630	4
521	20240329	102600	759712900	12620	12620	12620	12620	7
522	20240329	102500	759624560	12620	12620	12620	12620	1
523	20240329	102400	759611940	12620	12620	12660	12620	111
524	20240329	102300	758207120	12620	12640	12640	12620	279
525	20240329	102200	754685980	12640	12640	12640	12640	1
526	20240329	102100	754673340	12640	12650	12650	12640	7250
527	20240329	102000	663033310	12660	12660	12660	12660	26
528	20240329	101900	662704150	12660	12660	12660	12660	8
529	20240329	101800	662602870	12670	12660	12670	12660	102
530	20240329	101700	661310550	12640	12650	12650	12640	503
531	20240329	101600	654949580	12650	12650	12650	12650	0
532	20240329	101500	654949580	12650	12660	12660	12650	191
533	20240329	101400	652533010	12660	12660	12660	12660	2
534	20240329	101300	652507690	12660	12680	12680	12660	341
535	20240329	101200	648188670	12670	12680	12680	12670	156
536	20240329	101100	646211650	12680	12680	12680	12680	1
537	20240329	101000	646198970	12680	12670	12680	12670	14
538	20240329	100900	646021580	12670	12660	12670	12660	179
539	20240329	100800	643754710	12660	12680	12680	12660	135
540	20240329	100700	642043300	12670	12670	12670	12670	6
541	20240329	100600	641967280	12680	12680	12680	12680	10
542	20240329	100500	641840480	12670	12670	12680	12670	15
543	20240329	100400	641650400	12680	12670	12680	12660	33
544	20240329	100300	641232290	12650	12650	12680	12650	386
545	20240329	100200	636341740	12680	12670	12680	12670	501
546	20240329	100100	629991060	12670	12650	12670	12650	9
547	20240329	100000	629877190	12660	12660	12660	12660	10
548	20240329	095900	629750590	12670	12660	12670	12650	64
549	20240329	095800	628939780	12640	12640	12640	12640	2
550	20240329	095700	628914500	12650	12680	12680	12640	66
551	20240329	095600	628077770	12640	12640	12640	12640	2677
552	20240329	095500	594240490	12640	12640	12640	12610	17
553	20240329	095400	594025640	12610	12640	12640	12610	52
554	20240329	095300	593369840	12610	12610	12610	12610	0
555	20240329	095200	593369840	12610	12610	12610	12610	128
556	20240329	095100	591755760	12610	12620	12620	12610	576
557	20240329	095000	584492390	12610	12610	12610	12610	170
558	20240329	094900	582348690	12610	12640	12640	12610	164
559	20240329	094800	580280520	12610	12610	12610	12610	107
560	20240329	094700	578931250	12610	12610	12610	12600	466
561	20240329	094600	573055030	12610	12610	12610	12610	1207
562	20240329	094500	557834760	12610	12610	12610	12600	72
563	20240329	094400	556926860	12610	12610	12610	12600	94
564	20240329	094300	555741530	12610	12610	12610	12610	5
565	20240329	094200	555678480	12600	12610	12610	12600	217
566	20240329	094100	552943860	12600	12610	12610	12600	39
567	20240329	094000	552452450	12600	12600	12600	12600	353
568	20240329	093900	548004650	12600	12590	12600	12590	822
569	20240329	093800	537655640	12590	12600	12600	12590	759
570	20240329	093700	528093110	12600	12590	12600	12580	533
571	20240329	093600	521385000	12590	12600	12600	12580	79
572	20240329	093500	520390770	12600	12660	12660	12580	26908
573	20240329	093400	180680120	12660	12670	12670	12660	1117
574	20240329	093300	166533840	12670	12680	12680	12670	667
575	20240329	093200	158082580	12690	12690	12690	12690	64
576	20240329	093100	157270420	12670	12680	12680	12670	1566
577	20240329	093000	137428710	12680	12680	12680	12680	36
578	20240329	092900	136972230	12680	12680	12700	12680	84
579	20240329	092800	135907090	12690	12690	12690	12690	127
580	20240329	092700	134295460	12690	12680	12690	12680	9
581	20240329	092600	134181280	12700	12700	12700	12700	17
582	20240329	092500	133965380	12700	12670	12700	12670	112
583	20240329	092400	132546030	12670	12670	12670	12670	1
584	20240329	092300	132533360	12660	12660	12660	12660	21
585	20240329	092200	132267500	12660	12680	12700	12660	2463
586	20240329	092100	101063070	12690	12690	12690	12690	869
587	20240329	092000	90035460	12690	12680	12690	12680	263
588	20240329	091900	86698770	12680	12690	12690	12680	239
589	20240329	091800	83666210	12690	12690	12690	12690	3
590	20240329	091700	83628140	12700	12690	12700	12680	519
591	20240329	091600	77045070	12700	12700	12700	12700	42
592	20240329	091500	76511670	12700	12710	12710	12700	311
593	20240329	091400	72561890	12710	12710	12710	12700	56
594	20240329	091300	71850150	12720	12720	12720	12720	20
595	20240329	091200	71595750	12720	12700	12720	12700	32
596	20240329	091100	71188730	12730	12730	12730	12730	33
597	20240329	091000	70768640	12690	12690	12690	12690	60
598	20240329	090900	70007240	12690	12700	12720	12690	230
599	20240329	090800	67086150	12700	12700	12700	12700	6
600	20240329	090700	67009950	12700	12700	12700	12690	1133
601	20240329	090600	52622350	12700	12700	12700	12690	254
602	20240329	090500	49397820	12700	12710	12710	12700	206
603	20240329	090400	46780560	12710	12700	12730	12700	494
604	20240329	090300	40503920	12700	12700	12700	12700	740
605	20240329	090200	31105920	12710	12760	12760	12710	2124
606	20240329	090100	4089540	12740	12740	12740	12740	0
607	20240329	090000	4089540	12740	12740	12740	12740	321