KissMeData/052860/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	192200	342411655	2705	2705	2705	2705	778
3	20240329	192100	342411655	2705	2705	2705	2705	0
4	20240329	192000	342411655	2705	2705	2705	2705	0
5	20240329	191900	342411655	2705	2705	2705	2705	0
6	20240329	191800	342411655	2705	2705	2705	2705	0
7	20240329	191700	342411655	2705	2705	2705	2705	0
8	20240329	191600	342411655	2705	2705	2705	2705	0
9	20240329	191500	342411655	2705	2705	2705	2705	0
10	20240329	191400	342411655	2705	2705	2705	2705	0
11	20240329	191300	342411655	2705	2705	2705	2705	0
12	20240329	191200	342411655	2705	2705	2705	2705	0
13	20240329	191100	342411655	2705	2705	2705	2705	0
14	20240329	191000	342411655	2705	2705	2705	2705	0
15	20240329	190900	342411655	2705	2705	2705	2705	0
16	20240329	190800	342411655	2705	2705	2705	2705	0
17	20240329	190700	342411655	2705	2705	2705	2705	0
18	20240329	190600	342411655	2705	2705	2705	2705	0
19	20240329	190500	342411655	2705	2705	2705	2705	0
20	20240329	190400	342411655	2705	2705	2705	2705	0
21	20240329	190300	342411655	2705	2705	2705	2705	0
22	20240329	190200	342411655	2705	2705	2705	2705	0
23	20240329	190100	342411655	2705	2705	2705	2705	0
24	20240329	190000	342411655	2705	2705	2705	2705	0
25	20240329	185900	342411655	2705	2705	2705	2705	0
26	20240329	185800	342411655	2705	2705	2705	2705	0
27	20240329	185700	342411655	2705	2705	2705	2705	0
28	20240329	185600	342411655	2705	2705	2705	2705	0
29	20240329	185500	342411655	2705	2705	2705	2705	0
30	20240329	185400	342411655	2705	2705	2705	2705	0
31	20240329	185300	342411655	2705	2705	2705	2705	0
32	20240329	185200	342411655	2705	2705	2705	2705	778
33	20240329	185100	342411655	2705	2705	2705	2705	0
34	20240329	185000	342411655	2705	2705	2705	2705	0
35	20240329	184900	342411655	2705	2705	2705	2705	0
36	20240329	184800	342411655	2705	2705	2705	2705	0
37	20240329	184700	342411655	2705	2705	2705	2705	0
38	20240329	184600	342411655	2705	2705	2705	2705	0
39	20240329	184500	342411655	2705	2705	2705	2705	0
40	20240329	184400	342411655	2705	2705	2705	2705	0
41	20240329	184300	342411655	2705	2705	2705	2705	0
42	20240329	184200	342411655	2705	2705	2705	2705	0
43	20240329	184100	342411655	2705	2705	2705	2705	0
44	20240329	184000	342411655	2705	2705	2705	2705	0
45	20240329	183900	342411655	2705	2705	2705	2705	0
46	20240329	183800	342411655	2705	2705	2705	2705	0
47	20240329	183700	342411655	2705	2705	2705	2705	0
48	20240329	183600	342411655	2705	2705	2705	2705	0
49	20240329	183500	342411655	2705	2705	2705	2705	0
50	20240329	183400	342411655	2705	2705	2705	2705	0
51	20240329	183300	342411655	2705	2705	2705	2705	0
52	20240329	183200	342411655	2705	2705	2705	2705	0
53	20240329	183100	342411655	2705	2705	2705	2705	0
54	20240329	183000	342411655	2705	2705	2705	2705	0
55	20240329	182900	342411655	2705	2705	2705	2705	0
56	20240329	182800	342411655	2705	2705	2705	2705	0
57	20240329	182700	342411655	2705	2705	2705	2705	0
58	20240329	182600	342411655	2705	2705	2705	2705	0
59	20240329	182500	342411655	2705	2705	2705	2705	0
60	20240329	182400	342411655	2705	2705	2705	2705	0
61	20240329	182300	342411655	2705	2705	2705	2705	0
62	20240329	182200	342411655	2705	2705	2705	2705	778
63	20240329	182100	342411655	2705	2705	2705	2705	0
64	20240329	182000	342411655	2705	2705	2705	2705	0
65	20240329	181900	342411655	2705	2705	2705	2705	0
66	20240329	181800	342411655	2705	2705	2705	2705	0
67	20240329	181700	342411655	2705	2705	2705	2705	0
68	20240329	181600	342411655	2705	2705	2705	2705	0
69	20240329	181500	342411655	2705	2705	2705	2705	0
70	20240329	181400	342411655	2705	2705	2705	2705	0
71	20240329	181300	342411655	2705	2705	2705	2705	0
72	20240329	181200	342411655	2705	2705	2705	2705	0
73	20240329	181100	342411655	2705	2705	2705	2705	0
74	20240329	181000	342411655	2705	2705	2705	2705	0
75	20240329	180900	342411655	2705	2705	2705	2705	0
76	20240329	180800	342411655	2705	2705	2705	2705	0
77	20240329	180700	342411655	2705	2705	2705	2705	0
78	20240329	180600	342411655	2705	2705	2705	2705	0
79	20240329	180500	342411655	2705	2705	2705	2705	0
80	20240329	180400	342411655	2705	2705	2705	2705	0
81	20240329	180300	342411655	2705	2705	2705	2705	0
82	20240329	180200	342411655	2705	2705	2705	2705	0
83	20240329	180100	342411655	2705	2705	2705	2705	0
84	20240329	180000	342411655	2705	2705	2705	2705	0
85	20240329	175900	342411655	2705	2705	2705	2705	0
86	20240329	175800	342411655	2705	2705	2705	2705	0
87	20240329	175700	342411655	2705	2705	2705	2705	0
88	20240329	175600	342411655	2705	2705	2705	2705	0
89	20240329	175500	342411655	2705	2705	2705	2705	0
90	20240329	175400	342411655	2705	2705	2705	2705	0
91	20240329	175300	342411655	2705	2705	2705	2705	0
92	20240329	175200	342411655	2705	2705	2705	2705	778
93	20240329	175100	342411655	2705	2705	2705	2705	0
94	20240329	175000	342411655	2705	2705	2705	2705	0
95	20240329	174900	342411655	2705	2705	2705	2705	0
96	20240329	174800	342411655	2705	2705	2705	2705	0
97	20240329	174700	342411655	2705	2705	2705	2705	0
98	20240329	174600	342411655	2705	2705	2705	2705	0
99	20240329	174500	342411655	2705	2705	2705	2705	0
100	20240329	174400	342411655	2705	2705	2705	2705	0
101	20240329	174300	342411655	2705	2705	2705	2705	0
102	20240329	174200	342411655	2705	2705	2705	2705	0
103	20240329	174100	342411655	2705	2705	2705	2705	0
104	20240329	174000	342411655	2705	2705	2705	2705	0
105	20240329	173900	342411655	2705	2705	2705	2705	0
106	20240329	173800	342411655	2705	2705	2705	2705	0
107	20240329	173700	342411655	2705	2705	2705	2705	0
108	20240329	173600	342411655	2705	2705	2705	2705	0
109	20240329	173500	342411655	2705	2705	2705	2705	0
110	20240329	173400	342411655	2705	2705	2705	2705	0
111	20240329	173300	342411655	2705	2705	2705	2705	0
112	20240329	173200	342411655	2705	2705	2705	2705	0
113	20240329	173100	342411655	2705	2705	2705	2705	0
114	20240329	173000	342411655	2705	2705	2705	2705	0
115	20240329	172900	342411655	2705	2705	2705	2705	0
116	20240329	172800	342411655	2705	2705	2705	2705	0
117	20240329	172700	342411655	2705	2705	2705	2705	0
118	20240329	172600	342411655	2705	2705	2705	2705	0
119	20240329	172500	342411655	2705	2705	2705	2705	0
120	20240329	172400	342411655	2705	2705	2705	2705	0
121	20240329	172300	342411655	2705	2705	2705	2705	0
122	20240329	172200	342411655	2705	2705	2705	2705	778
123	20240329	172100	342411655	2705	2705	2705	2705	0
124	20240329	172000	342411655	2705	2705	2705	2705	0
125	20240329	171900	342411655	2705	2705	2705	2705	0
126	20240329	171800	342411655	2705	2705	2705	2705	0
127	20240329	171700	342411655	2705	2705	2705	2705	0
128	20240329	171600	342411655	2705	2705	2705	2705	0
129	20240329	171500	342411655	2705	2705	2705	2705	0
130	20240329	171400	342411655	2705	2705	2705	2705	0
131	20240329	171300	342411655	2705	2705	2705	2705	0
132	20240329	171200	342411655	2705	2705	2705	2705	0
133	20240329	171100	342411655	2705	2705	2705	2705	0
134	20240329	171000	342411655	2705	2705	2705	2705	0
135	20240329	170900	342411655	2705	2705	2705	2705	0
136	20240329	170800	342411655	2705	2705	2705	2705	0
137	20240329	170700	342411655	2705	2705	2705	2705	0
138	20240329	170600	342411655	2705	2705	2705	2705	0
139	20240329	170500	342411655	2705	2705	2705	2705	0
140	20240329	170400	342411655	2705	2705	2705	2705	0
141	20240329	170300	342411655	2705	2705	2705	2705	0
142	20240329	170200	342411655	2705	2705	2705	2705	0
143	20240329	170100	342411655	2705	2705	2705	2705	0
144	20240329	170000	342411655	2705	2705	2705	2705	0
145	20240329	165900	342411655	2705	2705	2705	2705	0
146	20240329	165800	342411655	2705	2705	2705	2705	0
147	20240329	165700	342411655	2705	2705	2705	2705	0
148	20240329	165600	342411655	2705	2705	2705	2705	0
149	20240329	165500	342411655	2705	2705	2705	2705	0
150	20240329	165400	342411655	2705	2705	2705	2705	0
151	20240329	165300	342411655	2705	2705	2705	2705	0
152	20240329	165200	342411655	2705	2705	2705	2705	778
153	20240329	165100	342411655	2705	2705	2705	2705	0
154	20240329	165000	342411655	2705	2705	2705	2705	0
155	20240329	164900	342411655	2705	2705	2705	2705	0
156	20240329	164800	342411655	2705	2705	2705	2705	0
157	20240329	164700	342411655	2705	2705	2705	2705	0
158	20240329	164600	342411655	2705	2705	2705	2705	0
159	20240329	164500	342411655	2705	2705	2705	2705	0
160	20240329	164400	342411655	2705	2705	2705	2705	0
161	20240329	164300	342411655	2705	2705	2705	2705	0
162	20240329	164200	342411655	2705	2705	2705	2705	0
163	20240329	164100	342411655	2705	2705	2705	2705	0
164	20240329	164000	342411655	2705	2705	2705	2705	0
165	20240329	163900	342411655	2705	2705	2705	2705	0
166	20240329	163800	342411655	2705	2705	2705	2705	0
167	20240329	163700	342411655	2705	2705	2705	2705	0
168	20240329	163600	342411655	2705	2705	2705	2705	0
169	20240329	163500	342411655	2705	2705	2705	2705	0
170	20240329	163400	342411655	2705	2705	2705	2705	0
171	20240329	163300	342411655	2705	2705	2705	2705	0
172	20240329	163200	342411655	2705	2705	2705	2705	0
173	20240329	163100	342411655	2705	2705	2705	2705	0
174	20240329	163000	342411655	2705	2705	2705	2705	0
175	20240329	162900	342411655	2705	2705	2705	2705	0
176	20240329	162800	342411655	2705	2705	2705	2705	0
177	20240329	162700	342411655	2705	2705	2705	2705	0
178	20240329	162600	342411655	2705	2705	2705	2705	0
179	20240329	162500	342411655	2705	2705	2705	2705	0
180	20240329	162400	342411655	2705	2705	2705	2705	0
181	20240329	162300	342411655	2705	2705	2705	2705	0
182	20240329	162200	342411655	2705	2705	2705	2705	778
183	20240329	162100	342411655	2705	2705	2705	2705	0
184	20240329	162000	342411655	2705	2705	2705	2705	0
185	20240329	161900	342411655	2705	2705	2705	2705	0
186	20240329	161800	342411655	2705	2705	2705	2705	0
187	20240329	161700	342411655	2705	2705	2705	2705	0
188	20240329	161600	342411655	2705	2705	2705	2705	0
189	20240329	161500	342411655	2705	2705	2705	2705	0
190	20240329	161400	342411655	2705	2705	2705	2705	0
191	20240329	161300	342411655	2705	2705	2705	2705	0
192	20240329	161200	342411655	2705	2705	2705	2705	0
193	20240329	161100	342411655	2705	2705	2705	2705	0
194	20240329	161000	342411655	2705	2705	2705	2705	0
195	20240329	160900	342411655	2705	2705	2705	2705	0
196	20240329	160800	342411655	2705	2705	2705	2705	0
197	20240329	160700	342411655	2705	2705	2705	2705	0
198	20240329	160600	342411655	2705	2705	2705	2705	0
199	20240329	160500	342411655	2705	2705	2705	2705	0
200	20240329	160400	342411655	2705	2705	2705	2705	0
201	20240329	160300	342411655	2705	2705	2705	2705	0
202	20240329	160200	342411655	2705	2705	2705	2705	0
203	20240329	160100	342411655	2705	2705	2705	2705	0
204	20240329	160000	342411655	2705	2705	2705	2705	0
205	20240329	155900	342411655	2705	2705	2705	2705	0
206	20240329	155800	342411655	2705	2705	2705	2705	0
207	20240329	155700	342411655	2705	2705	2705	2705	0
208	20240329	155600	342411655	2705	2705	2705	2705	0
209	20240329	155500	342411655	2705	2705	2705	2705	0
210	20240329	155400	342411655	2705	2705	2705	2705	0
211	20240329	155300	342411655	2705	2705	2705	2705	0
212	20240329	155200	342411655	2705	2705	2705	2705	778
213	20240329	155100	342411655	2705	2705	2705	2705	0
214	20240329	155000	342411655	2705	2705	2705	2705	0
215	20240329	154900	342411655	2705	2705	2705	2705	0
216	20240329	154800	342411655	2705	2705	2705	2705	0
217	20240329	154700	342411655	2705	2705	2705	2705	0
218	20240329	154600	342411655	2705	2705	2705	2705	0
219	20240329	154500	342411655	2705	2705	2705	2705	0
220	20240329	154400	342411655	2705	2705	2705	2705	0
221	20240329	154300	342411655	2705	2705	2705	2705	0
222	20240329	154200	342411655	2705	2705	2705	2705	0
223	20240329	154100	342411655	2705	2705	2705	2705	0
224	20240329	154000	342411655	2705	2705	2705	2705	0
225	20240329	153900	342411655	2705	2705	2705	2705	0
226	20240329	153800	342411655	2705	2705	2705	2705	0
227	20240329	153700	342411655	2705	2705	2705	2705	0
228	20240329	153600	342411655	2705	2705	2705	2705	0
229	20240329	153500	342411655	2705	2705	2705	2705	0
230	20240329	153400	342411655	2705	2705	2705	2705	0
231	20240329	153300	342411655	2705	2705	2705	2705	0
232	20240329	153200	342411655	2705	2705	2705	2705	0
233	20240329	153100	342411655	2705	2705	2705	2705	0
234	20240329	153000	342411655	2705	2705	2705	2705	778
235	20240329	152900	340307165	2705	2705	2705	2705	0
236	20240329	152800	340307165	2705	2705	2705	2705	0
237	20240329	152700	340307165	2705	2705	2705	2705	0
238	20240329	152600	340307165	2705	2705	2705	2705	0
239	20240329	152500	340307165	2705	2705	2705	2705	0
240	20240329	152400	340307165	2705	2705	2705	2705	0
241	20240329	152300	340307165	2705	2705	2705	2705	0
242	20240329	152200	340307165	2705	2705	2705	2705	0
243	20240329	152100	340307165	2705	2705	2705	2705	0
244	20240329	152000	340307165	2705	2705	2705	2705	0
245	20240329	151900	340307165	2705	2705	2705	2705	0
246	20240329	151800	340307165	2705	2705	2705	2705	37
247	20240329	151700	340207080	2705	2710	2710	2705	33
248	20240329	151600	340117810	2705	2705	2705	2705	0
249	20240329	151500	340117810	2705	2705	2705	2705	2
250	20240329	151400	340112400	2715	2715	2715	2715	0
251	20240329	151300	340112400	2715	2715	2715	2715	5
252	20240329	151200	340098825	2705	2705	2705	2705	0
253	20240329	151100	340098825	2705	2705	2705	2705	1
254	20240329	151000	340096120	2715	2715	2715	2715	0
255	20240329	150900	340096120	2715	2715	2715	2715	0
256	20240329	150800	340096120	2715	2715	2715	2715	0
257	20240329	150700	340096120	2715	2715	2715	2715	0
258	20240329	150600	340096120	2715	2705	2715	2705	80
259	20240329	150500	339879520	2720	2720	2720	2720	0
260	20240329	150400	339879520	2720	2720	2720	2720	0
261	20240329	150300	339879520	2720	2720	2720	2720	0
262	20240329	150200	339879520	2720	2720	2720	2720	1
263	20240329	150100	339876800	2705	2705	2705	2705	0
264	20240329	150000	339876800	2705	2705	2705	2705	0
265	20240329	145900	339876800	2705	2705	2705	2705	112
266	20240329	145800	339573840	2705	2710	2710	2705	20
267	20240329	145700	339519695	2710	2710	2710	2710	400
268	20240329	145600	338435695	2710	2710	2710	2710	70
269	20240329	145500	338245995	2710	2710	2710	2710	0
270	20240329	145400	338245995	2710	2710	2710	2710	0
271	20240329	145300	338245995	2710	2720	2720	2710	237
272	20240329	145200	337603715	2725	2725	2725	2715	50
273	20240329	145100	337467945	2715	2715	2715	2715	1000
274	20240329	145000	334752945	2715	2715	2715	2715	0
275	20240329	144900	334752945	2715	2715	2715	2715	0
276	20240329	144800	334752945	2715	2715	2715	2715	1
277	20240329	144700	334750230	2725	2725	2725	2725	0
278	20240329	144600	334750230	2725	2725	2725	2725	0
279	20240329	144500	334750230	2725	2725	2725	2725	0
280	20240329	144400	334750230	2725	2725	2725	2725	0
281	20240329	144300	334750230	2725	2725	2725	2725	0
282	20240329	144200	334750230	2725	2725	2725	2725	13229
283	20240329	144100	298701205	2730	2725	2730	2725	2745
284	20240329	144000	291220575	2730	2730	2730	2730	0
285	20240329	143900	291220575	2730	2725	2730	2725	197
286	20240329	143800	290683745	2730	2730	2730	2730	444
287	20240329	143700	289471625	2735	2735	2735	2735	1
288	20240329	143600	289468890	2730	2730	2730	2730	50
289	20240329	143500	289332390	2735	2735	2735	2735	659
290	20240329	143400	287530025	2735	2735	2735	2735	0
291	20240329	143300	287530025	2735	2735	2735	2735	0
292	20240329	143200	287530025	2735	2735	2735	2735	1
293	20240329	143100	287527290	2725	2725	2725	2725	0
294	20240329	143000	287527290	2725	2725	2725	2725	0
295	20240329	142900	287527290	2725	2725	2725	2725	0
296	20240329	142800	287527290	2725	2725	2725	2725	1
297	20240329	142700	287524565	2725	2725	2725	2725	0
298	20240329	142600	287524565	2725	2725	2725	2725	1
299	20240329	142500	287521840	2745	2745	2745	2745	0
300	20240329	142400	287521840	2745	2740	2745	2740	663
301	20240329	142300	285702410	2735	2725	2735	2725	4158
302	20240329	142200	274352130	2725	2725	2725	2725	250
303	20240329	142100	273670880	2725	2725	2725	2725	0
304	20240329	142000	273670880	2725	2725	2725	2725	0
305	20240329	141900	273670880	2725	2725	2725	2725	0
306	20240329	141800	273670880	2725	2725	2725	2725	1
307	20240329	141700	273668155	2720	2705	2725	2705	1495
308	20240329	141600	269597660	2720	2720	2720	2720	104
309	20240329	141500	269314780	2725	2725	2725	2705	229
310	20240329	141400	268693505	2725	2725	2725	2725	150
311	20240329	141300	268284755	2725	2720	2725	2720	149
312	20240329	141200	267879225	2730	2715	2730	2715	503
313	20240329	141100	266511325	2700	2700	2700	2700	500
314	20240329	141000	265161325	2715	2700	2715	2700	3
315	20240329	140900	265153210	2710	2710	2710	2710	686
316	20240329	140800	263294150	2710	2695	2710	2695	1703
317	20240329	140700	258696075	2695	2695	2695	2695	1
318	20240329	140600	258693380	2695	2695	2695	2695	200
319	20240329	140500	258154380	2695	2695	2695	2695	400
320	20240329	140400	257076380	2695	2695	2695	2695	400
321	20240329	140300	255998380	2695	2695	2695	2695	197
322	20240329	140200	255467465	2695	2695	2695	2695	0
323	20240329	140100	255467465	2695	2695	2695	2695	0
324	20240329	140000	255467465	2695	2695	2695	2695	0
325	20240329	135900	255467465	2695	2695	2695	2695	0
326	20240329	135800	255467465	2695	2695	2695	2695	0
327	20240329	135700	255467465	2695	2695	2695	2695	0
328	20240329	135600	255467465	2695	2695	2695	2695	1
329	20240329	135500	255464770	2680	2685	2695	2680	424
330	20240329	135400	254328430	2695	2690	2695	2690	29
331	20240329	135300	254250410	2685	2685	2685	2685	1000
332	20240329	135200	251565410	2690	2685	2690	2685	10
333	20240329	135100	251538555	2690	2685	2690	2685	19
334	20240329	135000	251487535	2690	2690	2690	2690	0
335	20240329	134900	251487535	2690	2690	2690	2690	0
336	20240329	134800	251487535	2690	2690	2690	2690	0
337	20240329	134700	251487535	2690	2685	2690	2685	731
338	20240329	134600	249524795	2685	2685	2685	2685	200
339	20240329	134500	248987795	2690	2690	2690	2690	0
340	20240329	134400	248987795	2690	2690	2690	2690	1
341	20240329	134300	248985105	2680	2680	2680	2680	60
342	20240329	134200	248824305	2690	2690	2690	2690	12
343	20240329	134100	248792025	2690	2690	2690	2690	1000
344	20240329	134000	246102025	2690	2690	2690	2690	1
345	20240329	133900	246099335	2680	2680	2680	2680	1172
346	20240329	133800	242958375	2690	2690	2690	2690	4
347	20240329	133700	242947615	2690	2690	2690	2690	0
348	20240329	133600	242947615	2690	2690	2690	2690	0
349	20240329	133500	242947615	2690	2690	2690	2690	0
350	20240329	133400	242947615	2690	2690	2690	2690	0
351	20240329	133300	242947615	2690	2690	2690	2690	0
352	20240329	133200	242947615	2690	2690	2690	2690	0
353	20240329	133100	242947615	2690	2690	2690	2690	11
354	20240329	133000	242918025	2690	2690	2690	2690	0
355	20240329	132900	242918025	2690	2690	2690	2690	0
356	20240329	132800	242918025	2690	2690	2690	2690	0
357	20240329	132700	242918025	2690	2690	2690	2690	69
358	20240329	132600	242732415	2690	2680	2690	2680	23
359	20240329	132500	242670765	2690	2690	2690	2690	0
360	20240329	132400	242670765	2690	2690	2690	2690	0
361	20240329	132300	242670765	2690	2690	2690	2690	0
362	20240329	132200	242670765	2690	2690	2690	2690	74
363	20240329	132100	242471705	2690	2690	2690	2690	165
364	20240329	132000	242027855	2680	2680	2690	2680	315
365	20240329	131900	241182715	2690	2690	2690	2690	0
366	20240329	131800	241182715	2690	2690	2690	2690	0
367	20240329	131700	241182715	2690	2690	2690	2680	454
368	20240329	131600	239965845	2690	2690	2690	2690	1
369	20240329	131500	239963155	2680	2685	2685	2680	21
370	20240329	131400	239906850	2690	2690	2690	2690	0
371	20240329	131300	239906850	2690	2690	2690	2690	0
372	20240329	131200	239906850	2690	2690	2690	2690	0
373	20240329	131100	239906850	2690	2690	2690	2690	0
374	20240329	131000	239906850	2690	2685	2690	2680	32
375	20240329	130900	239820785	2690	2685	2690	2680	4
376	20240329	130800	239810045	2690	2690	2690	2690	0
377	20240329	130700	239810045	2690	2680	2690	2680	111
378	20240329	130600	239512545	2690	2690	2690	2690	0
379	20240329	130500	239512545	2690	2690	2690	2690	0
380	20240329	130400	239512545	2690	2690	2690	2690	1
381	20240329	130300	239509855	2680	2685	2685	2680	550
382	20240329	130200	238035850	2690	2690	2690	2690	0
383	20240329	130100	238035850	2690	2685	2690	2675	3977
384	20240329	130000	227374615	2690	2690	2690	2690	536
385	20240329	125900	225932775	2690	2690	2690	2690	0
386	20240329	125800	225932775	2690	2690	2690	2690	0
387	20240329	125700	225932775	2690	2690	2690	2690	0
388	20240329	125600	225932775	2690	2690	2690	2690	0
389	20240329	125500	225932775	2690	2690	2690	2690	1
390	20240329	125400	225930085	2680	2680	2680	2680	0
391	20240329	125300	225930085	2680	2680	2680	2680	949
392	20240329	125200	223386765	2685	2685	2685	2685	0
393	20240329	125100	223386765	2685	2685	2685	2685	0
394	20240329	125000	223386765	2685	2685	2685	2685	1062
395	20240329	124900	220535295	2685	2685	2685	2685	110
396	20240329	124800	220239945	2685	2685	2685	2685	1613
397	20240329	124700	215909040	2690	2690	2690	2690	0
398	20240329	124600	215909040	2690	2690	2690	2690	0
399	20240329	124500	215909040	2690	2690	2690	2690	0
400	20240329	124400	215909040	2690	2690	2690	2690	1994
401	20240329	124300	210545180	2700	2700	2700	2700	0
402	20240329	124200	210545180	2700	2700	2700	2700	0
403	20240329	124100	210545180	2700	2700	2700	2700	0
404	20240329	124000	210545180	2700	2700	2700	2700	0
405	20240329	123900	210545180	2700	2700	2700	2700	0
406	20240329	123800	210545180	2700	2700	2700	2700	0
407	20240329	123700	210545180	2700	2700	2700	2700	0
408	20240329	123600	210545180	2700	2700	2700	2700	0
409	20240329	123500	210545180	2700	2700	2700	2700	0
410	20240329	123400	210545180	2700	2700	2700	2700	0
411	20240329	123300	210545180	2700	2700	2700	2700	0
412	20240329	123200	210545180	2700	2700	2700	2700	1
413	20240329	123100	210542480	2690	2690	2690	2690	0
414	20240329	123000	210542480	2690	2690	2690	2690	0
415	20240329	122900	210542480	2690	2690	2690	2690	32
416	20240329	122800	210456400	2685	2685	2685	2685	0
417	20240329	122700	210456400	2685	2685	2685	2685	0
418	20240329	122600	210456400	2685	2685	2685	2685	0
419	20240329	122500	210456400	2685	2685	2685	2685	226
420	20240329	122400	209849590	2700	2700	2700	2700	0
421	20240329	122300	209849590	2700	2700	2700	2700	1
422	20240329	122200	209846890	2700	2700	2700	2700	3
423	20240329	122100	209838790	2685	2685	2685	2685	0
424	20240329	122000	209838790	2685	2685	2685	2685	0
425	20240329	121900	209838790	2685	2685	2685	2685	0
426	20240329	121800	209838790	2685	2685	2685	2685	0
427	20240329	121700	209838790	2685	2700	2700	2685	5
428	20240329	121600	209825335	2690	2690	2690	2690	0
429	20240329	121500	209825335	2690	2690	2690	2690	1892
430	20240329	121400	204735855	2685	2685	2685	2685	0
431	20240329	121300	204735855	2685	2700	2700	2685	6700
432	20240329	121200	186709650	2700	2700	2700	2700	0
433	20240329	121100	186709650	2700	2700	2700	2700	0
434	20240329	121000	186709650	2700	2705	2705	2700	111
435	20240329	120900	186409935	2715	2715	2715	2715	0
436	20240329	120800	186409935	2715	2715	2715	2715	0
437	20240329	120700	186409935	2715	2715	2715	2715	0
438	20240329	120600	186409935	2715	2715	2715	2715	0
439	20240329	120500	186409935	2715	2715	2715	2715	0
440	20240329	120400	186409935	2715	2715	2715	2715	0
441	20240329	120300	186409935	2715	2715	2715	2715	0
442	20240329	120200	186409935	2715	2715	2715	2715	1
443	20240329	120100	186407220	2710	2710	2710	2710	180
444	20240329	120000	185919420	2710	2710	2710	2710	0
445	20240329	115900	185919420	2710	2710	2710	2710	0
446	20240329	115800	185919420	2710	2705	2710	2700	979
447	20240329	115700	183275605	2710	2710	2710	2710	0
448	20240329	115600	183275605	2710	2710	2710	2710	10
449	20240329	115500	183248505	2710	2705	2710	2705	2
450	20240329	115400	183243090	2710	2710	2710	2710	1
451	20240329	115300	183240380	2705	2705	2705	2705	329
452	20240329	115200	182350435	2710	2710	2710	2710	0
453	20240329	115100	182350435	2710	2710	2710	2710	1
454	20240329	115000	182347725	2705	2705	2705	2705	501
455	20240329	114900	180992520	2710	2705	2710	2705	2
456	20240329	114800	180987105	2710	2710	2710	2710	1
457	20240329	114700	180984395	2715	2705	2715	2705	2
458	20240329	114600	180978975	2715	2715	2715	2715	1
459	20240329	114500	180976260	2715	2715	2715	2715	0
460	20240329	114400	180976260	2715	2705	2715	2705	2
461	20240329	114300	180970840	2715	2705	2715	2705	3
462	20240329	114200	180962715	2715	2705	2715	2705	2
463	20240329	114100	180957295	2715	2715	2715	2715	1
464	20240329	114000	180954580	2715	2705	2715	2705	478
465	20240329	113900	179657405	2715	2710	2715	2705	305
466	20240329	113800	178829350	2715	2705	2715	2705	2
467	20240329	113700	178823930	2715	2715	2715	2705	1505
468	20240329	113600	174747875	2715	2705	2715	2705	4
469	20240329	113500	174737035	2715	2715	2715	2715	0
470	20240329	113400	174737035	2715	2715	2715	2715	1301
471	20240329	113300	171204820	2715	2715	2715	2715	1
472	20240329	113200	171202105	2705	2705	2705	2705	1200
473	20240329	113100	167956105	2690	2690	2690	2690	1
474	20240329	113000	167953415	2705	2690	2705	2690	731
475	20240329	112900	165987010	2705	2705	2705	2705	0
476	20240329	112800	165987010	2705	2705	2705	2705	1
477	20240329	112700	165984305	2705	2705	2705	2705	73
478	20240329	112600	165786840	2705	2690	2705	2690	2
479	20240329	112500	165781445	2705	2705	2705	2705	271
480	20240329	112400	165048390	2705	2705	2705	2705	0
481	20240329	112300	165048390	2705	2695	2705	2690	19
482	20240329	112200	164997180	2705	2705	2705	2705	0
483	20240329	112100	164997180	2705	2695	2705	2695	4
484	20240329	112000	164986370	2705	2695	2705	2695	2
485	20240329	111900	164980970	2705	2705	2705	2705	0
486	20240329	111800	164980970	2705	2705	2705	2705	0
487	20240329	111700	164980970	2705	2690	2705	2690	2
488	20240329	111600	164975575	2705	2705	2705	2705	0
489	20240329	111500	164975575	2705	2695	2705	2690	1193
490	20240329	111400	161761860	2705	2705	2705	2705	0
491	20240329	111300	161761860	2705	2695	2705	2695	2
492	20240329	111200	161756460	2710	2700	2710	2700	75
493	20240329	111100	161553950	2710	2710	2710	2710	1
494	20240329	111000	161551240	2710	2710	2710	2700	4
495	20240329	110900	161540420	2710	2705	2710	2700	16
496	20240329	110800	161497135	2710	2710	2710	2710	0
497	20240329	110700	161497135	2710	2710	2710	2710	0
498	20240329	110600	161497135	2710	2710	2710	2710	0
499	20240329	110500	161497135	2710	2710	2710	2695	3
500	20240329	110400	161489020	2695	2695	2695	2695	0
501	20240329	110300	161489020	2695	2695	2695	2695	1
502	20240329	110200	161486325	2710	2710	2710	2710	0
503	20240329	110100	161486325	2710	2710	2710	2710	0
504	20240329	110000	161486325	2710	2710	2710	2710	0
505	20240329	105900	161486325	2710	2710	2710	2710	0
506	20240329	105800	161486325	2710	2700	2710	2700	3
507	20240329	105700	161478215	2710	2710	2710	2710	0
508	20240329	105600	161478215	2710	2710	2710	2710	0
509	20240329	105500	161478215	2710	2705	2710	2705	2
510	20240329	105400	161472800	2710	2710	2710	2695	1447
511	20240329	105300	157566370	2710	2700	2710	2700	2
512	20240329	105200	157560960	2710	2700	2710	2700	4
513	20240329	105100	157550140	2710	2710	2710	2710	55
514	20240329	105000	157401090	2710	2710	2710	2710	2
515	20240329	104900	157395670	2710	2700	2710	2700	2
516	20240329	104800	157390260	2705	2710	2710	2705	2794
517	20240329	104700	149818525	2715	2715	2715	2715	0
518	20240329	104600	149818525	2715	2710	2715	2710	380
519	20240329	104500	148788720	2715	2715	2715	2715	2
520	20240329	104400	148783290	2715	2715	2720	2715	174
521	20240329	104300	148310875	2720	2720	2720	2720	1
522	20240329	104200	148308155	2720	2720	2720	2710	503
523	20240329	104100	146945005	2720	2720	2720	2720	1
524	20240329	104000	146942285	2710	2720	2720	2710	3
525	20240329	103900	146934145	2710	2710	2710	2710	1
526	20240329	103800	146931435	2720	2720	2720	2720	0
527	20240329	103700	146931435	2720	2720	2720	2720	1
528	20240329	103600	146928715	2715	2710	2720	2710	44
529	20240329	103500	146809070	2720	2715	2720	2710	196
530	20240329	103400	146277270	2720	2715	2720	2715	2
531	20240329	103300	146271835	2720	2715	2720	2715	2
532	20240329	103200	146266400	2720	2720	2720	2720	1
533	20240329	103100	146263680	2720	2720	2720	2720	1
534	20240329	103000	146260960	2720	2720	2720	2720	0
535	20240329	102900	146260960	2720	2710	2720	2710	2
536	20240329	102800	146255530	2720	2715	2720	2715	875
537	20240329	102700	143879900	2715	2715	2715	2715	0
538	20240329	102600	143879900	2715	2715	2715	2715	19
539	20240329	102500	143828315	2715	2715	2715	2715	0
540	20240329	102400	143828315	2715	2705	2715	2705	104
541	20240329	102300	143546975	2715	2715	2715	2715	0
542	20240329	102200	143546975	2715	2715	2715	2715	0
543	20240329	102100	143546975	2715	2715	2715	2715	0
544	20240329	102000	143546975	2715	2715	2715	2715	0
545	20240329	101900	143546975	2715	2715	2715	2715	0
546	20240329	101800	143546975	2715	2710	2715	2710	2
547	20240329	101700	143541550	2715	2715	2715	2715	0
548	20240329	101600	143541550	2715	2710	2715	2710	1411
549	20240329	101500	139717735	2710	2710	2710	2710	1
550	20240329	101400	139715025	2710	2700	2710	2700	669
551	20240329	101300	137905600	2700	2695	2700	2690	6730
552	20240329	101200	119801875	2700	2700	2700	2700	1
553	20240329	101100	119799175	2705	2700	2705	2700	15
554	20240329	101000	119758670	2700	2700	2700	2690	8798
555	20240329	100900	96056705	2700	2700	2700	2700	570
556	20240329	100800	94517705	2705	2705	2705	2705	0
557	20240329	100700	94517705	2705	2705	2710	2705	204
558	20240329	100600	93965875	2710	2710	2710	2710	0
559	20240329	100500	93965875	2710	2710	2710	2710	11
560	20240329	100400	93936065	2710	2705	2710	2705	8
561	20240329	100300	93914410	2705	2710	2710	2705	236
562	20240329	100200	93275135	2700	2700	2700	2700	0
563	20240329	100100	93275135	2700	2700	2700	2700	1
564	20240329	100000	93272435	2710	2710	2710	2710	10
565	20240329	095900	93245335	2710	2710	2710	2710	0
566	20240329	095800	93245335	2710	2705	2710	2705	80
567	20240329	095700	93028605	2705	2705	2705	2705	0
568	20240329	095600	93028605	2705	2705	2705	2705	1
569	20240329	095500	93025900	2695	2705	2705	2695	4
570	20240329	095400	93015090	2710	2710	2710	2710	10
571	20240329	095300	92987990	2710	2710	2710	2710	1
572	20240329	095200	92985280	2695	2695	2695	2695	0
573	20240329	095100	92985280	2695	2695	2695	2695	3721
574	20240329	095000	82957185	2695	2695	2695	2695	1
575	20240329	094900	82954490	2695	2695	2695	2695	0
576	20240329	094800	82954490	2695	2705	2710	2695	3520
577	20240329	094700	73450150	2710	2710	2710	2710	0
578	20240329	094600	73450150	2710	2710	2710	2710	0
579	20240329	094500	73450150	2710	2710	2710	2710	0
580	20240329	094400	73450150	2710	2710	2710	2705	398
581	20240329	094300	72372520	2710	2710	2710	2710	1
582	20240329	094200	72369810	2710	2710	2710	2710	0
583	20240329	094100	72369810	2710	2710	2710	2710	1
584	20240329	094000	72367100	2710	2705	2710	2705	8
585	20240329	093900	72345455	2700	2705	2705	2700	186
586	20240329	093800	71842505	2700	2700	2700	2700	1
587	20240329	093700	71839805	2700	2700	2700	2700	0
588	20240329	093600	71839805	2700	2700	2700	2700	0
589	20240329	093500	71839805	2700	2705	2705	2700	3722
590	20240329	093400	61780790	2700	2700	2700	2700	0
591	20240329	093300	61780790	2700	2700	2700	2700	3
592	20240329	093200	61772690	2705	2705	2705	2705	460
593	20240329	093100	60528390	2705	2705	2705	2705	3198
594	20240329	093000	51877800	2705	2710	2710	2705	1079
595	20240329	092900	48956855	2710	2710	2710	2710	92
596	20240329	092800	48707535	2715	2715	2715	2715	500
597	20240329	092700	47350035	2710	2710	2710	2710	502
598	20240329	092600	45989615	2710	2710	2710	2710	0
599	20240329	092500	45989615	2710	2710	2710	2710	533
600	20240329	092400	44545185	2725	2720	2725	2720	797
601	20240329	092300	42377340	2710	2710	2710	2710	1
602	20240329	092200	42374630	2720	2720	2720	2720	1
603	20240329	092100	42371910	2710	2710	2720	2710	4
604	20240329	092000	42361060	2720	2720	2720	2720	0
605	20240329	091900	42361060	2720	2720	2720	2705	1077
606	20240329	091800	39442350	2720	2720	2720	2720	1
607	20240329	091700	39439630	2705	2715	2720	2705	1944
608	20240329	091600	34153490	2705	2705	2705	2705	2
609	20240329	091500	34148080	2705	2705	2705	2705	1000
610	20240329	091400	31443080	2700	2700	2700	2700	1
611	20240329	091300	31440380	2705	2705	2705	2705	100
612	20240329	091200	31169880	2700	2700	2700	2700	200
613	20240329	091100	30629880	2695	2705	2705	2695	3596
614	20240329	091000	20916175	2705	2705	2705	2705	2
615	20240329	090900	20910765	2705	2705	2705	2705	696
616	20240329	090800	19028085	2705	2705	2705	2705	432
617	20240329	090700	17859525	2705	2705	2705	2705	0
618	20240329	090600	17859525	2705	2705	2705	2705	1
619	20240329	090500	17856820	2705	2720	2720	2705	4788
620	20240329	090400	4891510	2715	2715	2715	2715	0
621	20240329	090300	4891510	2715	2715	2715	2715	629
622	20240329	090200	3183775	2720	2720	2720	2720	200
623	20240329	090100	2639775	2725	2725	2725	2725	0
624	20240329	090000	2639775	2725	2730	2730	2725	446