KissMeData/033320/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	190700	312143670	4375	4375	4375	4375	1290
3	20240329	190600	312143670	4375	4375	4375	4375	0
4	20240329	190500	312143670	4375	4375	4375	4375	0
5	20240329	190400	312143670	4375	4375	4375	4375	0
6	20240329	190300	312143670	4375	4375	4375	4375	0
7	20240329	190200	312143670	4375	4375	4375	4375	0
8	20240329	190100	312143670	4375	4375	4375	4375	0
9	20240329	190000	312143670	4375	4375	4375	4375	0
10	20240329	185900	312143670	4375	4375	4375	4375	0
11	20240329	185800	312143670	4375	4375	4375	4375	0
12	20240329	185700	312143670	4375	4375	4375	4375	0
13	20240329	185600	312143670	4375	4375	4375	4375	0
14	20240329	185500	312143670	4375	4375	4375	4375	0
15	20240329	185400	312143670	4375	4375	4375	4375	0
16	20240329	185300	312143670	4375	4375	4375	4375	0
17	20240329	185200	312143670	4375	4375	4375	4375	0
18	20240329	185100	312143670	4375	4375	4375	4375	0
19	20240329	185000	312143670	4375	4375	4375	4375	0
20	20240329	184900	312143670	4375	4375	4375	4375	0
21	20240329	184800	312143670	4375	4375	4375	4375	0
22	20240329	184700	312143670	4375	4375	4375	4375	0
23	20240329	184600	312143670	4375	4375	4375	4375	0
24	20240329	184500	312143670	4375	4375	4375	4375	0
25	20240329	184400	312143670	4375	4375	4375	4375	0
26	20240329	184300	312143670	4375	4375	4375	4375	0
27	20240329	184200	312143670	4375	4375	4375	4375	0
28	20240329	184100	312143670	4375	4375	4375	4375	0
29	20240329	184000	312143670	4375	4375	4375	4375	0
30	20240329	183900	312143670	4375	4375	4375	4375	0
31	20240329	183800	312143670	4375	4375	4375	4375	0
32	20240329	183700	312143670	4375	4375	4375	4375	1290
33	20240329	183600	312143670	4375	4375	4375	4375	0
34	20240329	183500	312143670	4375	4375	4375	4375	0
35	20240329	183400	312143670	4375	4375	4375	4375	0
36	20240329	183300	312143670	4375	4375	4375	4375	0
37	20240329	183200	312143670	4375	4375	4375	4375	0
38	20240329	183100	312143670	4375	4375	4375	4375	0
39	20240329	183000	312143670	4375	4375	4375	4375	0
40	20240329	182900	312143670	4375	4375	4375	4375	0
41	20240329	182800	312143670	4375	4375	4375	4375	0
42	20240329	182700	312143670	4375	4375	4375	4375	0
43	20240329	182600	312143670	4375	4375	4375	4375	0
44	20240329	182500	312143670	4375	4375	4375	4375	0
45	20240329	182400	312143670	4375	4375	4375	4375	0
46	20240329	182300	312143670	4375	4375	4375	4375	0
47	20240329	182200	312143670	4375	4375	4375	4375	0
48	20240329	182100	312143670	4375	4375	4375	4375	0
49	20240329	182000	312143670	4375	4375	4375	4375	0
50	20240329	181900	312143670	4375	4375	4375	4375	0
51	20240329	181800	312143670	4375	4375	4375	4375	0
52	20240329	181700	312143670	4375	4375	4375	4375	0
53	20240329	181600	312143670	4375	4375	4375	4375	0
54	20240329	181500	312143670	4375	4375	4375	4375	0
55	20240329	181400	312143670	4375	4375	4375	4375	0
56	20240329	181300	312143670	4375	4375	4375	4375	0
57	20240329	181200	312143670	4375	4375	4375	4375	0
58	20240329	181100	312143670	4375	4375	4375	4375	0
59	20240329	181000	312143670	4375	4375	4375	4375	0
60	20240329	180900	312143670	4375	4375	4375	4375	0
61	20240329	180800	312143670	4375	4375	4375	4375	0
62	20240329	180700	312143670	4375	4375	4375	4375	1290
63	20240329	180600	312143670	4375	4375	4375	4375	0
64	20240329	180500	312143670	4375	4375	4375	4375	0
65	20240329	180400	312143670	4375	4375	4375	4375	0
66	20240329	180300	312143670	4375	4375	4375	4375	0
67	20240329	180200	312143670	4375	4375	4375	4375	0
68	20240329	180100	312143670	4375	4375	4375	4375	0
69	20240329	180000	312143670	4375	4375	4375	4375	0
70	20240329	175900	312143670	4375	4375	4375	4375	0
71	20240329	175800	312143670	4375	4375	4375	4375	0
72	20240329	175700	312143670	4375	4375	4375	4375	0
73	20240329	175600	312143670	4375	4375	4375	4375	0
74	20240329	175500	312143670	4375	4375	4375	4375	0
75	20240329	175400	312143670	4375	4375	4375	4375	0
76	20240329	175300	312143670	4375	4375	4375	4375	0
77	20240329	175200	312143670	4375	4375	4375	4375	0
78	20240329	175100	312143670	4375	4375	4375	4375	0
79	20240329	175000	312143670	4375	4375	4375	4375	0
80	20240329	174900	312143670	4375	4375	4375	4375	0
81	20240329	174800	312143670	4375	4375	4375	4375	0
82	20240329	174700	312143670	4375	4375	4375	4375	0
83	20240329	174600	312143670	4375	4375	4375	4375	0
84	20240329	174500	312143670	4375	4375	4375	4375	0
85	20240329	174400	312143670	4375	4375	4375	4375	0
86	20240329	174300	312143670	4375	4375	4375	4375	0
87	20240329	174200	312143670	4375	4375	4375	4375	0
88	20240329	174100	312143670	4375	4375	4375	4375	0
89	20240329	174000	312143670	4375	4375	4375	4375	0
90	20240329	173900	312143670	4375	4375	4375	4375	0
91	20240329	173800	312143670	4375	4375	4375	4375	0
92	20240329	173700	312143670	4375	4375	4375	4375	1290
93	20240329	173600	312143670	4375	4375	4375	4375	0
94	20240329	173500	312143670	4375	4375	4375	4375	0
95	20240329	173400	312143670	4375	4375	4375	4375	0
96	20240329	173300	312143670	4375	4375	4375	4375	0
97	20240329	173200	312143670	4375	4375	4375	4375	0
98	20240329	173100	312143670	4375	4375	4375	4375	0
99	20240329	173000	312143670	4375	4375	4375	4375	0
100	20240329	172900	312143670	4375	4375	4375	4375	0
101	20240329	172800	312143670	4375	4375	4375	4375	0
102	20240329	172700	312143670	4375	4375	4375	4375	0
103	20240329	172600	312143670	4375	4375	4375	4375	0
104	20240329	172500	312143670	4375	4375	4375	4375	0
105	20240329	172400	312143670	4375	4375	4375	4375	0
106	20240329	172300	312143670	4375	4375	4375	4375	0
107	20240329	172200	312143670	4375	4375	4375	4375	0
108	20240329	172100	312143670	4375	4375	4375	4375	0
109	20240329	172000	312143670	4375	4375	4375	4375	0
110	20240329	171900	312143670	4375	4375	4375	4375	0
111	20240329	171800	312143670	4375	4375	4375	4375	0
112	20240329	171700	312143670	4375	4375	4375	4375	0
113	20240329	171600	312143670	4375	4375	4375	4375	0
114	20240329	171500	312143670	4375	4375	4375	4375	0
115	20240329	171400	312143670	4375	4375	4375	4375	0
116	20240329	171300	312143670	4375	4375	4375	4375	0
117	20240329	171200	312143670	4375	4375	4375	4375	0
118	20240329	171100	312143670	4375	4375	4375	4375	0
119	20240329	171000	312143670	4375	4375	4375	4375	0
120	20240329	170900	312143670	4375	4375	4375	4375	0
121	20240329	170800	312143670	4375	4375	4375	4375	0
122	20240329	170700	312143670	4375	4375	4375	4375	1290
123	20240329	170600	312143670	4375	4375	4375	4375	0
124	20240329	170500	312143670	4375	4375	4375	4375	0
125	20240329	170400	312143670	4375	4375	4375	4375	0
126	20240329	170300	312143670	4375	4375	4375	4375	0
127	20240329	170200	312143670	4375	4375	4375	4375	0
128	20240329	170100	312143670	4375	4375	4375	4375	0
129	20240329	170000	312143670	4375	4375	4375	4375	0
130	20240329	165900	312143670	4375	4375	4375	4375	0
131	20240329	165800	312143670	4375	4375	4375	4375	0
132	20240329	165700	312143670	4375	4375	4375	4375	0
133	20240329	165600	312143670	4375	4375	4375	4375	0
134	20240329	165500	312143670	4375	4375	4375	4375	0
135	20240329	165400	312143670	4375	4375	4375	4375	0
136	20240329	165300	312143670	4375	4375	4375	4375	0
137	20240329	165200	312143670	4375	4375	4375	4375	0
138	20240329	165100	312143670	4375	4375	4375	4375	0
139	20240329	165000	312143670	4375	4375	4375	4375	0
140	20240329	164900	312143670	4375	4375	4375	4375	0
141	20240329	164800	312143670	4375	4375	4375	4375	0
142	20240329	164700	312143670	4375	4375	4375	4375	0
143	20240329	164600	312143670	4375	4375	4375	4375	0
144	20240329	164500	312143670	4375	4375	4375	4375	0
145	20240329	164400	312143670	4375	4375	4375	4375	0
146	20240329	164300	312143670	4375	4375	4375	4375	0
147	20240329	164200	312143670	4375	4375	4375	4375	0
148	20240329	164100	312143670	4375	4375	4375	4375	0
149	20240329	164000	312143670	4375	4375	4375	4375	0
150	20240329	163900	312143670	4375	4375	4375	4375	0
151	20240329	163800	312143670	4375	4375	4375	4375	0
152	20240329	163700	312143670	4375	4375	4375	4375	1290
153	20240329	163600	312143670	4375	4375	4375	4375	0
154	20240329	163500	312143670	4375	4375	4375	4375	0
155	20240329	163400	312143670	4375	4375	4375	4375	0
156	20240329	163300	312143670	4375	4375	4375	4375	0
157	20240329	163200	312143670	4375	4375	4375	4375	0
158	20240329	163100	312143670	4375	4375	4375	4375	0
159	20240329	163000	312143670	4375	4375	4375	4375	0
160	20240329	162900	312143670	4375	4375	4375	4375	0
161	20240329	162800	312143670	4375	4375	4375	4375	0
162	20240329	162700	312143670	4375	4375	4375	4375	0
163	20240329	162600	312143670	4375	4375	4375	4375	0
164	20240329	162500	312143670	4375	4375	4375	4375	0
165	20240329	162400	312143670	4375	4375	4375	4375	0
166	20240329	162300	312143670	4375	4375	4375	4375	0
167	20240329	162200	312143670	4375	4375	4375	4375	0
168	20240329	162100	312143670	4375	4375	4375	4375	0
169	20240329	162000	312143670	4375	4375	4375	4375	0
170	20240329	161900	312143670	4375	4375	4375	4375	0
171	20240329	161800	312143670	4375	4375	4375	4375	0
172	20240329	161700	312143670	4375	4375	4375	4375	0
173	20240329	161600	312143670	4375	4375	4375	4375	0
174	20240329	161500	312143670	4375	4375	4375	4375	0
175	20240329	161400	312143670	4375	4375	4375	4375	0
176	20240329	161300	312143670	4375	4375	4375	4375	0
177	20240329	161200	312143670	4375	4375	4375	4375	0
178	20240329	161100	312143670	4375	4375	4375	4375	0
179	20240329	161000	312143670	4375	4375	4375	4375	0
180	20240329	160900	312143670	4375	4375	4375	4375	0
181	20240329	160800	312143670	4375	4375	4375	4375	0
182	20240329	160700	312143670	4375	4375	4375	4375	1290
183	20240329	160600	312143670	4375	4375	4375	4375	0
184	20240329	160500	312143670	4375	4375	4375	4375	0
185	20240329	160400	312143670	4375	4375	4375	4375	0
186	20240329	160300	312143670	4375	4375	4375	4375	0
187	20240329	160200	312143670	4375	4375	4375	4375	0
188	20240329	160100	312143670	4375	4375	4375	4375	0
189	20240329	160000	312143670	4375	4375	4375	4375	0
190	20240329	155900	312143670	4375	4375	4375	4375	0
191	20240329	155800	312143670	4375	4375	4375	4375	0
192	20240329	155700	312143670	4375	4375	4375	4375	0
193	20240329	155600	312143670	4375	4375	4375	4375	0
194	20240329	155500	312143670	4375	4375	4375	4375	0
195	20240329	155400	312143670	4375	4375	4375	4375	0
196	20240329	155300	312143670	4375	4375	4375	4375	0
197	20240329	155200	312143670	4375	4375	4375	4375	0
198	20240329	155100	312143670	4375	4375	4375	4375	0
199	20240329	155000	312143670	4375	4375	4375	4375	0
200	20240329	154900	312143670	4375	4375	4375	4375	0
201	20240329	154800	312143670	4375	4375	4375	4375	0
202	20240329	154700	312143670	4375	4375	4375	4375	0
203	20240329	154600	312143670	4375	4375	4375	4375	0
204	20240329	154500	312143670	4375	4375	4375	4375	0
205	20240329	154400	312143670	4375	4375	4375	4375	0
206	20240329	154300	312143670	4375	4375	4375	4375	0
207	20240329	154200	312143670	4375	4375	4375	4375	0
208	20240329	154100	312143670	4375	4375	4375	4375	0
209	20240329	154000	312143670	4375	4375	4375	4375	0
210	20240329	153900	312143670	4375	4375	4375	4375	0
211	20240329	153800	312143670	4375	4375	4375	4375	0
212	20240329	153700	312143670	4375	4375	4375	4375	1290
213	20240329	153600	312143670	4375	4375	4375	4375	0
214	20240329	153500	312143670	4375	4375	4375	4375	0
215	20240329	153400	312143670	4375	4375	4375	4375	0
216	20240329	153300	312143670	4375	4375	4375	4375	0
217	20240329	153200	312143670	4375	4375	4375	4375	0
218	20240329	153100	312143670	4375	4375	4375	4375	0
219	20240329	153000	312143670	4375	4375	4375	4375	1290
220	20240329	152900	306499920	4380	4380	4380	4380	0
221	20240329	152800	306499920	4380	4380	4380	4380	0
222	20240329	152700	306499920	4380	4380	4380	4380	0
223	20240329	152600	306499920	4380	4380	4380	4380	0
224	20240329	152500	306499920	4380	4380	4380	4380	0
225	20240329	152400	306499920	4380	4380	4380	4380	0
226	20240329	152300	306499920	4380	4380	4380	4380	0
227	20240329	152200	306499920	4380	4380	4380	4380	0
228	20240329	152100	306499920	4380	4380	4380	4380	0
229	20240329	152000	306499920	4380	4380	4380	4380	0
230	20240329	151900	306499920	4380	4390	4390	4380	168
231	20240329	151800	305764070	4380	4375	4380	4375	145
232	20240329	151700	305128985	4375	4375	4375	4375	0
233	20240329	151600	305128985	4375	4385	4385	4375	1343
234	20240329	151500	299246400	4385	4385	4385	4385	0
235	20240329	151400	299246400	4385	4385	4385	4385	2
236	20240329	151300	299237630	4385	4385	4385	4385	0
237	20240329	151200	299237630	4385	4380	4385	4380	104
238	20240329	151100	298781610	4380	4385	4385	4380	4
239	20240329	151000	298764085	4380	4380	4380	4380	0
240	20240329	150900	298764085	4380	4380	4380	4380	229
241	20240329	150800	297761065	4385	4385	4385	4380	575
242	20240329	150700	295239810	4380	4380	4380	4380	0
243	20240329	150600	295239810	4380	4380	4380	4380	3
244	20240329	150500	295226670	4380	4380	4380	4380	134
245	20240329	150400	294639750	4385	4385	4385	4380	272
246	20240329	150300	293447035	4385	4385	4385	4385	0
247	20240329	150200	293447035	4385	4380	4385	4380	24
248	20240329	150100	293341900	4385	4385	4385	4385	11
249	20240329	150000	293293665	4385	4380	4385	4380	24
250	20240329	145900	293188440	4380	4380	4380	4380	1
251	20240329	145800	293184060	4385	4385	4385	4385	1
252	20240329	145700	293179675	4385	4385	4385	4385	59
253	20240329	145600	292920960	4380	4385	4385	4380	111
254	20240329	145500	292434230	4385	4385	4385	4385	15
255	20240329	145400	292368455	4380	4380	4380	4380	875
256	20240329	145300	288535955	4385	4385	4385	4385	0
257	20240329	145200	288535955	4385	4385	4385	4385	0
258	20240329	145100	288535955	4385	4385	4385	4385	719
259	20240329	145000	285383140	4385	4380	4385	4380	320
260	20240329	144900	283981190	4385	4385	4385	4385	210
261	20240329	144800	283060340	4385	4385	4385	4385	80
262	20240329	144700	282709540	4385	4385	4385	4385	60
263	20240329	144600	282446440	4385	4395	4395	4385	3247
264	20240329	144500	268207565	4400	4400	4400	4400	1140
265	20240329	144400	263191565	4400	4405	4405	4400	21
266	20240329	144300	263099100	4405	4405	4405	4405	120
267	20240329	144200	262570500	4405	4400	4405	4400	1004
268	20240329	144100	258149390	4405	4405	4405	4405	0
269	20240329	144000	258149390	4405	4405	4405	4405	0
270	20240329	143900	258149390	4405	4405	4405	4405	0
271	20240329	143800	258149390	4405	4400	4405	4400	500
272	20240329	143700	255948510	4395	4395	4395	4395	1
273	20240329	143600	255944115	4395	4395	4395	4395	0
274	20240329	143500	255944115	4395	4400	4405	4395	15
275	20240329	143400	255878120	4400	4400	4400	4400	192
276	20240329	143300	255033320	4400	4395	4400	4395	7
277	20240329	143200	255002545	4390	4390	4390	4390	0
278	20240329	143100	255002545	4390	4390	4390	4390	5
279	20240329	143000	254980595	4390	4390	4390	4390	1
280	20240329	142900	254976205	4390	4390	4390	4390	6
281	20240329	142800	254949865	4390	4395	4395	4390	1990
282	20240329	142700	246213640	4395	4395	4395	4395	6
283	20240329	142600	246187270	4395	4400	4400	4395	23
284	20240329	142500	246086075	4400	4400	4400	4400	5
285	20240329	142400	246064075	4400	4400	4400	4400	7
286	20240329	142300	246033275	4405	4405	4405	4405	0
287	20240329	142200	246033275	4405	4405	4405	4405	0
288	20240329	142100	246033275	4405	4405	4405	4405	0
289	20240329	142000	246033275	4405	4405	4405	4405	4
290	20240329	141900	246015655	4405	4405	4405	4405	1
291	20240329	141800	246011250	4400	4400	4400	4400	1272
292	20240329	141700	240414450	4395	4395	4395	4395	1968
293	20240329	141600	231765090	4390	4385	4390	4385	101
294	20240329	141500	231321705	4385	4385	4385	4385	0
295	20240329	141400	231321705	4385	4385	4385	4385	5
296	20240329	141300	231299780	4380	4380	4380	4380	0
297	20240329	141200	231299780	4380	4380	4380	4380	801
298	20240329	141100	227791400	4380	4385	4385	4380	697
299	20240329	141000	224738415	4385	4385	4385	4385	25
300	20240329	140900	224628790	4385	4385	4385	4385	11
301	20240329	140800	224580555	4385	4385	4385	4380	301
302	20240329	140700	223260675	4390	4385	4390	4385	3008
303	20240329	140600	210070580	4390	4400	4400	4390	2047
304	20240329	140500	201083740	4400	4400	4400	4400	0
305	20240329	140400	201083740	4400	4400	4400	4400	299
306	20240329	140300	199768140	4395	4395	4395	4395	1
307	20240329	140200	199763745	4390	4390	4390	4390	0
308	20240329	140100	199763745	4390	4390	4390	4390	4
309	20240329	140000	199746185	4390	4390	4390	4390	0
310	20240329	135900	199746185	4390	4395	4395	4390	204
311	20240329	135800	198849960	4395	4395	4395	4395	0
312	20240329	135700	198849960	4395	4395	4395	4395	1
313	20240329	135600	198845565	4390	4390	4390	4390	5
314	20240329	135500	198823615	4390	4390	4390	4390	0
315	20240329	135400	198823615	4390	4390	4390	4390	0
316	20240329	135300	198823615	4390	4390	4390	4390	310
317	20240329	135200	197462715	4400	4400	4400	4400	0
318	20240329	135100	197462715	4400	4400	4400	4400	0
319	20240329	135000	197462715	4400	4400	4400	4400	0
320	20240329	134900	197462715	4400	4390	4400	4390	10
321	20240329	134800	197418795	4385	4385	4385	4385	207
322	20240329	134700	196511100	4385	4385	4385	4385	1248
323	20240329	134600	191038620	4390	4390	4390	4390	230
324	20240329	134500	190028920	4390	4390	4390	4390	0
325	20240329	134400	190028920	4390	4385	4390	4385	31
326	20240329	134300	189892950	4390	4390	4390	4390	1421
327	20240329	134200	183654760	4390	4390	4390	4390	2
328	20240329	134100	183645980	4390	4390	4390	4390	350
329	20240329	134000	182109480	4390	4390	4390	4390	0
330	20240329	133900	182109480	4390	4390	4390	4390	4
331	20240329	133800	182091920	4390	4395	4395	4390	6627
332	20240329	133700	152976155	4400	4400	4400	4400	50
333	20240329	133600	152756155	4400	4400	4400	4400	3
334	20240329	133500	152742955	4400	4395	4400	4395	115
335	20240329	133400	152237525	4395	4395	4395	4395	100
336	20240329	133300	151798025	4395	4395	4395	4395	3
337	20240329	133200	151784840	4395	4395	4395	4395	0
338	20240329	133100	151784840	4395	4395	4395	4395	0
339	20240329	133000	151784840	4395	4395	4395	4395	0
340	20240329	132900	151784840	4395	4395	4395	4395	0
341	20240329	132800	151784840	4395	4395	4395	4395	0
342	20240329	132700	151784840	4395	4395	4395	4395	0
343	20240329	132600	151784840	4395	4395	4395	4395	0
344	20240329	132500	151784840	4395	4395	4395	4395	0
345	20240329	132400	151784840	4395	4395	4395	4390	40
346	20240329	132300	151609045	4395	4395	4395	4395	0
347	20240329	132200	151609045	4395	4395	4395	4395	0
348	20240329	132100	151609045	4395	4395	4395	4395	0
349	20240329	132000	151609045	4395	4395	4395	4395	33
350	20240329	131900	151464010	4395	4395	4395	4395	30
351	20240329	131800	151332160	4390	4390	4390	4390	0
352	20240329	131700	151332160	4390	4390	4390	4390	0
353	20240329	131600	151332160	4390	4390	4390	4390	0
354	20240329	131500	151332160	4390	4390	4390	4390	0
355	20240329	131400	151332160	4390	4390	4390	4390	0
356	20240329	131300	151332160	4390	4390	4390	4390	0
357	20240329	131200	151332160	4390	4390	4390	4390	2
358	20240329	131100	151323380	4395	4395	4395	4395	0
359	20240329	131000	151323380	4395	4395	4395	4395	250
360	20240329	130900	150224630	4395	4395	4395	4395	0
361	20240329	130800	150224630	4395	4400	4400	4395	105
362	20240329	130700	149762655	4395	4395	4395	4395	0
363	20240329	130600	149762655	4395	4395	4395	4395	32
364	20240329	130500	149622015	4395	4395	4395	4395	0
365	20240329	130400	149622015	4395	4395	4395	4395	0
366	20240329	130300	149622015	4395	4395	4395	4395	0
367	20240329	130200	149622015	4395	4395	4395	4395	0
368	20240329	130100	149622015	4395	4395	4395	4395	0
369	20240329	130000	149622015	4395	4395	4395	4395	0
370	20240329	125900	149622015	4395	4395	4395	4395	1000
371	20240329	125800	145227015	4400	4400	4400	4400	25
372	20240329	125700	145117015	4395	4395	4395	4395	2
373	20240329	125600	145108225	4395	4395	4395	4395	0
374	20240329	125500	145108225	4395	4395	4395	4395	0
375	20240329	125400	145108225	4395	4395	4395	4395	0
376	20240329	125300	145108225	4395	4395	4395	4395	0
377	20240329	125200	145108225	4395	4395	4395	4395	0
378	20240329	125100	145108225	4395	4395	4395	4395	430
379	20240329	125000	143218375	4395	4400	4400	4395	680
380	20240329	124900	140229375	4400	4400	4400	4400	0
381	20240329	124800	140229375	4400	4400	4400	4400	0
382	20240329	124700	140229375	4400	4400	4400	4400	0
383	20240329	124600	140229375	4400	4400	4400	4400	0
384	20240329	124500	140229375	4400	4400	4400	4400	0
385	20240329	124400	140229375	4400	4400	4400	4400	0
386	20240329	124300	140229375	4400	4400	4400	4400	0
387	20240329	124200	140229375	4400	4400	4400	4400	0
388	20240329	124100	140229375	4400	4395	4400	4395	52
389	20240329	124000	140000810	4395	4395	4395	4395	0
390	20240329	123900	140000810	4395	4395	4395	4395	0
391	20240329	123800	140000810	4395	4395	4395	4395	0
392	20240329	123700	140000810	4395	4395	4395	4395	0
393	20240329	123600	140000810	4395	4395	4395	4395	1003
394	20240329	123500	135592625	4395	4395	4395	4395	1031
395	20240329	123400	131061380	4395	4395	4395	4395	0
396	20240329	123300	131061380	4395	4395	4395	4395	0
397	20240329	123200	131061380	4395	4395	4395	4395	19
398	20240329	123100	130977875	4395	4395	4395	4395	0
399	20240329	123000	130977875	4395	4395	4395	4395	0
400	20240329	122900	130977875	4395	4395	4395	4395	0
401	20240329	122800	130977875	4395	4395	4395	4395	0
402	20240329	122700	130977875	4395	4395	4395	4395	0
403	20240329	122600	130977875	4395	4395	4395	4395	0
404	20240329	122500	130977875	4395	4395	4395	4395	0
405	20240329	122400	130977875	4395	4395	4395	4395	0
406	20240329	122300	130977875	4395	4395	4395	4395	890
407	20240329	122200	127066325	4395	4395	4395	4395	0
408	20240329	122100	127066325	4395	4395	4395	4395	2
409	20240329	122000	127057535	4400	4400	4400	4400	0
410	20240329	121900	127057535	4400	4400	4400	4400	0
411	20240329	121800	127057535	4400	4400	4400	4400	20
412	20240329	121700	126969535	4395	4395	4395	4395	0
413	20240329	121600	126969535	4395	4395	4395	4395	0
414	20240329	121500	126969535	4395	4395	4395	4395	0
415	20240329	121400	126969535	4395	4395	4395	4395	0
416	20240329	121300	126969535	4395	4395	4395	4395	0
417	20240329	121200	126969535	4395	4395	4395	4395	0
418	20240329	121100	126969535	4395	4395	4395	4395	1
419	20240329	121000	126965140	4395	4395	4395	4395	0
420	20240329	120900	126965140	4395	4395	4395	4395	1
421	20240329	120800	126960745	4390	4390	4390	4390	0
422	20240329	120700	126960745	4390	4390	4390	4390	0
423	20240329	120600	126960745	4390	4390	4390	4390	5
424	20240329	120500	126938795	4390	4395	4395	4390	1500
425	20240329	120400	120350025	4395	4395	4395	4395	0
426	20240329	120300	120350025	4395	4395	4395	4395	3
427	20240329	120200	120336840	4395	4395	4395	4395	0
428	20240329	120100	120336840	4395	4395	4395	4395	0
429	20240329	120000	120336840	4395	4395	4395	4395	0
430	20240329	115900	120336840	4395	4395	4395	4395	112
431	20240329	115800	119844600	4395	4395	4395	4395	0
432	20240329	115700	119844600	4395	4395	4395	4395	0
433	20240329	115600	119844600	4395	4395	4395	4395	3
434	20240329	115500	119831415	4395	4395	4395	4395	836
435	20240329	115400	116157195	4400	4400	4400	4400	0
436	20240329	115300	116157195	4400	4400	4400	4400	0
437	20240329	115200	116157195	4400	4400	4400	4400	10
438	20240329	115100	116113195	4400	4400	4400	4400	10
439	20240329	115000	116069195	4400	4400	4400	4400	10
440	20240329	114900	116025195	4400	4400	4400	4400	621
441	20240329	114800	113292795	4405	4405	4405	4405	0
442	20240329	114700	113292795	4405	4405	4405	4405	0
443	20240329	114600	113292795	4405	4405	4405	4405	0
444	20240329	114500	113292795	4405	4405	4405	4405	0
445	20240329	114400	113292795	4405	4400	4405	4400	4
446	20240329	114300	113275190	4400	4400	4400	4400	61
447	20240329	114200	113006790	4400	4400	4400	4400	45
448	20240329	114100	112808790	4400	4395	4400	4395	4
449	20240329	114000	112791205	4395	4395	4395	4395	0
450	20240329	113900	112791205	4395	4395	4395	4395	18
451	20240329	113800	112712095	4395	4395	4395	4395	10
452	20240329	113700	112668145	4400	4400	4400	4400	36
453	20240329	113600	112509745	4400	4400	4400	4400	3
454	20240329	113500	112496545	4400	4400	4400	4400	0
455	20240329	113400	112496545	4400	4400	4400	4400	0
456	20240329	113300	112496545	4400	4400	4400	4400	0
457	20240329	113200	112496545	4400	4400	4400	4400	0
458	20240329	113100	112496545	4400	4400	4400	4400	0
459	20240329	113000	112496545	4400	4400	4400	4400	0
460	20240329	112900	112496545	4400	4400	4400	4400	0
461	20240329	112800	112496545	4400	4400	4400	4400	0
462	20240329	112700	112496545	4400	4400	4400	4400	0
463	20240329	112600	112496545	4400	4400	4400	4400	0
464	20240329	112500	112496545	4400	4400	4400	4400	2
465	20240329	112400	112487745	4400	4400	4400	4400	0
466	20240329	112300	112487745	4400	4400	4400	4400	0
467	20240329	112200	112487745	4400	4400	4400	4400	0
468	20240329	112100	112487745	4400	4400	4400	4400	0
469	20240329	112000	112487745	4400	4400	4400	4400	300
470	20240329	111900	111167745	4400	4400	4400	4400	99
471	20240329	111800	110732145	4400	4395	4400	4395	205
472	20240329	111700	109831160	4400	4400	4400	4400	0
473	20240329	111600	109831160	4400	4400	4400	4400	0
474	20240329	111500	109831160	4400	4400	4400	4400	70
475	20240329	111400	109523160	4400	4400	4400	4400	0
476	20240329	111300	109523160	4400	4400	4400	4400	0
477	20240329	111200	109523160	4400	4400	4400	4400	1
478	20240329	111100	109518760	4400	4400	4400	4400	306
479	20240329	111000	108172360	4405	4400	4405	4400	4
480	20240329	110900	108154755	4400	4400	4400	4400	200
481	20240329	110800	107274755	4400	4400	4400	4400	0
482	20240329	110700	107274755	4400	4400	4400	4400	0
483	20240329	110600	107274755	4400	4400	4400	4400	0
484	20240329	110500	107274755	4400	4400	4400	4400	0
485	20240329	110400	107274755	4400	4400	4400	4400	2
486	20240329	110300	107265955	4400	4400	4400	4400	600
487	20240329	110200	104625955	4400	4400	4400	4400	0
488	20240329	110100	104625955	4400	4400	4400	4400	0
489	20240329	110000	104625955	4400	4400	4400	4400	3
490	20240329	105900	104612755	4400	4400	4400	4400	1
491	20240329	105800	104608355	4395	4395	4395	4395	2860
492	20240329	105700	92038655	4395	4395	4395	4395	4
493	20240329	105600	92021075	4400	4400	4400	4400	2544
494	20240329	105500	80827475	4400	4400	4400	4400	843
495	20240329	105400	77118275	4405	4405	4405	4405	0
496	20240329	105300	77118275	4405	4405	4405	4405	4
497	20240329	105200	77100655	4405	4405	4405	4405	0
498	20240329	105100	77100655	4405	4405	4405	4405	0
499	20240329	105000	77100655	4405	4405	4405	4405	0
500	20240329	104900	77100655	4405	4405	4405	4405	4
501	20240329	104800	77083035	4405	4405	4405	4405	0
502	20240329	104700	77083035	4405	4405	4405	4405	0
503	20240329	104600	77083035	4405	4405	4405	4405	247
504	20240329	104500	75995000	4405	4405	4405	4405	42
505	20240329	104400	75809990	4405	4405	4405	4405	1283
506	20240329	104300	70158375	4405	4405	4405	4405	0
507	20240329	104200	70158375	4405	4405	4405	4405	263
508	20240329	104100	68999860	4400	4400	4400	4400	4
509	20240329	104000	68982260	4400	4400	4400	4400	0
510	20240329	103900	68982260	4400	4400	4400	4400	0
511	20240329	103800	68982260	4400	4400	4400	4400	0
512	20240329	103700	68982260	4400	4400	4400	4400	5
513	20240329	103600	68960260	4400	4400	4400	4400	0
514	20240329	103500	68960260	4400	4400	4400	4400	0
515	20240329	103400	68960260	4400	4400	4400	4400	0
516	20240329	103300	68960260	4400	4400	4400	4400	2
517	20240329	103200	68951460	4400	4405	4405	4400	25
518	20240329	103100	68841355	4405	4405	4405	4405	0
519	20240329	103000	68841355	4405	4405	4405	4405	0
520	20240329	102900	68841355	4405	4405	4405	4405	100
521	20240329	102800	68400855	4405	4405	4405	4405	10
522	20240329	102700	68356805	4400	4400	4400	4400	0
523	20240329	102600	68356805	4400	4400	4400	4400	4
524	20240329	102500	68339205	4405	4405	4405	4405	1
525	20240329	102400	68334800	4405	4405	4405	4405	0
526	20240329	102300	68334800	4405	4405	4405	4405	0
527	20240329	102200	68334800	4405	4400	4405	4400	105
528	20240329	102100	67872300	4400	4400	4400	4400	0
529	20240329	102000	67872300	4400	4405	4405	4400	104
530	20240329	101900	67414200	4405	4400	4405	4400	14
531	20240329	101800	67352550	4400	4400	4400	4400	0
532	20240329	101700	67352550	4400	4400	4400	4400	0
533	20240329	101600	67352550	4400	4400	4400	4400	0
534	20240329	101500	67352550	4400	4400	4400	4400	4
535	20240329	101400	67334950	4400	4400	4400	4400	5
536	20240329	101300	67312950	4405	4405	4405	4405	5
537	20240329	101200	67290925	4400	4400	4400	4400	0
538	20240329	101100	67290925	4400	4400	4400	4400	4
539	20240329	101000	67273325	4400	4400	4400	4400	0
540	20240329	100900	67273325	4400	4400	4400	4400	0
541	20240329	100800	67273325	4400	4400	4400	4395	390
542	20240329	100700	65559065	4400	4400	4400	4400	12
543	20240329	100600	65506265	4400	4400	4400	4400	73
544	20240329	100500	65185065	4405	4405	4405	4405	0
545	20240329	100400	65185065	4405	4405	4405	4405	2
546	20240329	100300	65176255	4400	4400	4400	4400	127
547	20240329	100200	64617455	4405	4405	4405	4405	0
548	20240329	100100	64617455	4405	4405	4405	4400	11
549	20240329	100000	64569025	4405	4405	4405	4400	10
550	20240329	095900	64525015	4405	4405	4405	4405	0
551	20240329	095800	64525015	4405	4405	4405	4405	20
552	20240329	095700	64436915	4405	4405	4405	4405	0
553	20240329	095600	64436915	4405	4405	4405	4405	3
554	20240329	095500	64423700	4400	4400	4400	4400	213
555	20240329	095400	63486500	4400	4400	4400	4400	8
556	20240329	095300	63451300	4405	4405	4405	4405	3
557	20240329	095200	63438085	4405	4410	4410	4405	73
558	20240329	095100	63116365	4410	4410	4410	4410	2
559	20240329	095000	63107545	4410	4410	4410	4410	13
560	20240329	094900	63050215	4410	4410	4410	4410	10
561	20240329	094800	63006115	4415	4415	4415	4415	21
562	20240329	094700	62913400	4415	4415	4415	4415	0
563	20240329	094600	62913400	4415	4415	4415	4415	5
564	20240329	094500	62891325	4405	4415	4415	4405	13
565	20240329	094400	62834005	4415	4415	4415	4415	0
566	20240329	094300	62834005	4415	4410	4415	4410	10
567	20240329	094200	62789900	4400	4400	4400	4400	0
568	20240329	094100	62789900	4400	4400	4400	4400	52
569	20240329	094000	62561100	4400	4400	4400	4400	0
570	20240329	093900	62561100	4400	4405	4405	4400	279
571	20240329	093800	61333400	4415	4415	4415	4415	0
572	20240329	093700	61333400	4415	4415	4415	4415	2
573	20240329	093600	61324570	4415	4410	4415	4410	5
574	20240329	093500	61302515	4400	4410	4410	4400	60
575	20240329	093400	61038485	4410	4410	4410	4410	58
576	20240329	093300	60782705	4410	4410	4410	4410	5
577	20240329	093200	60760655	4410	4405	4410	4390	1079
578	20240329	093100	56015000	4410	4410	4410	4410	0
579	20240329	093000	56015000	4410	4405	4410	4405	60
580	20240329	092900	55750680	4405	4405	4405	4405	0
581	20240329	092800	55750680	4405	4405	4405	4405	25
582	20240329	092700	55640555	4400	4400	4400	4400	0
583	20240329	092600	55640555	4400	4400	4400	4400	0
584	20240329	092500	55640555	4400	4400	4400	4400	45
585	20240329	092400	55442555	4395	4395	4395	4390	1806
586	20240329	092300	47506685	4395	4400	4400	4395	70
587	20240329	092200	47199025	4400	4400	4400	4395	593
588	20240329	092100	44590130	4405	4405	4405	4405	19
589	20240329	092000	44506435	4400	4405	4405	4400	152
590	20240329	091900	43837530	4400	4395	4400	4395	141
591	20240329	091800	43217135	4400	4400	4400	4400	100
592	20240329	091700	42777135	4400	4400	4400	4400	726
593	20240329	091600	39582735	4400	4400	4400	4400	200
594	20240329	091500	38702735	4420	4405	4420	4400	2443
595	20240329	091400	27948430	4410	4410	4410	4410	82
596	20240329	091300	27586810	4410	4415	4415	4410	116
597	20240329	091200	27074720	4415	4415	4415	4415	112
598	20240329	091100	26580240	4415	4420	4420	4415	11
599	20240329	091000	26531670	4420	4420	4420	4420	505
600	20240329	090900	24299570	4415	4415	4415	4415	44
601	20240329	090800	24105310	4415	4415	4415	4415	0
602	20240329	090700	24105310	4415	4415	4415	4410	613
603	20240329	090600	21398930	4415	4420	4420	4415	852
604	20240329	090500	17633130	4435	4435	4435	4435	25
605	20240329	090400	17522255	4420	4420	4420	4420	2
606	20240329	090300	17513415	4445	4445	4445	4445	12
607	20240329	090200	17460075	4445	4450	4450	4420	497
608	20240329	090100	15250930	4420	4450	4460	4420	1015
609	20240329	090000	10736570	4410	4445	4445	4410	2418