KissMeData/081150/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	193800	380081940	2910	2910	2910	2910	2355
3	20240329	193700	380081940	2910	2910	2910	2910	0
4	20240329	193600	380081940	2910	2910	2910	2910	0
5	20240329	193500	380081940	2910	2910	2910	2910	0
6	20240329	193400	380081940	2910	2910	2910	2910	0
7	20240329	193300	380081940	2910	2910	2910	2910	0
8	20240329	193200	380081940	2910	2910	2910	2910	0
9	20240329	193100	380081940	2910	2910	2910	2910	0
10	20240329	193000	380081940	2910	2910	2910	2910	0
11	20240329	192900	380081940	2910	2910	2910	2910	0
12	20240329	192800	380081940	2910	2910	2910	2910	0
13	20240329	192700	380081940	2910	2910	2910	2910	0
14	20240329	192600	380081940	2910	2910	2910	2910	0
15	20240329	192500	380081940	2910	2910	2910	2910	0
16	20240329	192400	380081940	2910	2910	2910	2910	0
17	20240329	192300	380081940	2910	2910	2910	2910	0
18	20240329	192200	380081940	2910	2910	2910	2910	0
19	20240329	192100	380081940	2910	2910	2910	2910	0
20	20240329	192000	380081940	2910	2910	2910	2910	0
21	20240329	191900	380081940	2910	2910	2910	2910	0
22	20240329	191800	380081940	2910	2910	2910	2910	0
23	20240329	191700	380081940	2910	2910	2910	2910	0
24	20240329	191600	380081940	2910	2910	2910	2910	0
25	20240329	191500	380081940	2910	2910	2910	2910	0
26	20240329	191400	380081940	2910	2910	2910	2910	0
27	20240329	191300	380081940	2910	2910	2910	2910	0
28	20240329	191200	380081940	2910	2910	2910	2910	0
29	20240329	191100	380081940	2910	2910	2910	2910	0
30	20240329	191000	380081940	2910	2910	2910	2910	0
31	20240329	190900	380081940	2910	2910	2910	2910	0
32	20240329	190800	380081940	2910	2910	2910	2910	2355
33	20240329	190700	380081940	2910	2910	2910	2910	0
34	20240329	190600	380081940	2910	2910	2910	2910	0
35	20240329	190500	380081940	2910	2910	2910	2910	0
36	20240329	190400	380081940	2910	2910	2910	2910	0
37	20240329	190300	380081940	2910	2910	2910	2910	0
38	20240329	190200	380081940	2910	2910	2910	2910	0
39	20240329	190100	380081940	2910	2910	2910	2910	0
40	20240329	190000	380081940	2910	2910	2910	2910	0
41	20240329	185900	380081940	2910	2910	2910	2910	0
42	20240329	185800	380081940	2910	2910	2910	2910	0
43	20240329	185700	380081940	2910	2910	2910	2910	0
44	20240329	185600	380081940	2910	2910	2910	2910	0
45	20240329	185500	380081940	2910	2910	2910	2910	0
46	20240329	185400	380081940	2910	2910	2910	2910	0
47	20240329	185300	380081940	2910	2910	2910	2910	0
48	20240329	185200	380081940	2910	2910	2910	2910	0
49	20240329	185100	380081940	2910	2910	2910	2910	0
50	20240329	185000	380081940	2910	2910	2910	2910	0
51	20240329	184900	380081940	2910	2910	2910	2910	0
52	20240329	184800	380081940	2910	2910	2910	2910	0
53	20240329	184700	380081940	2910	2910	2910	2910	0
54	20240329	184600	380081940	2910	2910	2910	2910	0
55	20240329	184500	380081940	2910	2910	2910	2910	0
56	20240329	184400	380081940	2910	2910	2910	2910	0
57	20240329	184300	380081940	2910	2910	2910	2910	0
58	20240329	184200	380081940	2910	2910	2910	2910	0
59	20240329	184100	380081940	2910	2910	2910	2910	0
60	20240329	184000	380081940	2910	2910	2910	2910	0
61	20240329	183900	380081940	2910	2910	2910	2910	0
62	20240329	183800	380081940	2910	2910	2910	2910	2355
63	20240329	183700	380081940	2910	2910	2910	2910	0
64	20240329	183600	380081940	2910	2910	2910	2910	0
65	20240329	183500	380081940	2910	2910	2910	2910	0
66	20240329	183400	380081940	2910	2910	2910	2910	0
67	20240329	183300	380081940	2910	2910	2910	2910	0
68	20240329	183200	380081940	2910	2910	2910	2910	0
69	20240329	183100	380081940	2910	2910	2910	2910	0
70	20240329	183000	380081940	2910	2910	2910	2910	0
71	20240329	182900	380081940	2910	2910	2910	2910	0
72	20240329	182800	380081940	2910	2910	2910	2910	0
73	20240329	182700	380081940	2910	2910	2910	2910	0
74	20240329	182600	380081940	2910	2910	2910	2910	0
75	20240329	182500	380081940	2910	2910	2910	2910	0
76	20240329	182400	380081940	2910	2910	2910	2910	0
77	20240329	182300	380081940	2910	2910	2910	2910	0
78	20240329	182200	380081940	2910	2910	2910	2910	0
79	20240329	182100	380081940	2910	2910	2910	2910	0
80	20240329	182000	380081940	2910	2910	2910	2910	0
81	20240329	181900	380081940	2910	2910	2910	2910	0
82	20240329	181800	380081940	2910	2910	2910	2910	0
83	20240329	181700	380081940	2910	2910	2910	2910	0
84	20240329	181600	380081940	2910	2910	2910	2910	0
85	20240329	181500	380081940	2910	2910	2910	2910	0
86	20240329	181400	380081940	2910	2910	2910	2910	0
87	20240329	181300	380081940	2910	2910	2910	2910	0
88	20240329	181200	380081940	2910	2910	2910	2910	0
89	20240329	181100	380081940	2910	2910	2910	2910	0
90	20240329	181000	380081940	2910	2910	2910	2910	0
91	20240329	180900	380081940	2910	2910	2910	2910	0
92	20240329	180800	380081940	2910	2910	2910	2910	2355
93	20240329	180700	380081940	2910	2910	2910	2910	0
94	20240329	180600	380081940	2910	2910	2910	2910	0
95	20240329	180500	380081940	2910	2910	2910	2910	0
96	20240329	180400	380081940	2910	2910	2910	2910	0
97	20240329	180300	380081940	2910	2910	2910	2910	0
98	20240329	180200	380081940	2910	2910	2910	2910	0
99	20240329	180100	380081940	2910	2910	2910	2910	0
100	20240329	180000	380081940	2910	2910	2910	2910	0
101	20240329	175900	380081940	2910	2910	2910	2910	0
102	20240329	175800	380081940	2910	2910	2910	2910	0
103	20240329	175700	380081940	2910	2910	2910	2910	0
104	20240329	175600	380081940	2910	2910	2910	2910	0
105	20240329	175500	380081940	2910	2910	2910	2910	0
106	20240329	175400	380081940	2910	2910	2910	2910	0
107	20240329	175300	380081940	2910	2910	2910	2910	0
108	20240329	175200	380081940	2910	2910	2910	2910	0
109	20240329	175100	380081940	2910	2910	2910	2910	0
110	20240329	175000	380081940	2910	2910	2910	2910	0
111	20240329	174900	380081940	2910	2910	2910	2910	0
112	20240329	174800	380081940	2910	2910	2910	2910	0
113	20240329	174700	380081940	2910	2910	2910	2910	0
114	20240329	174600	380081940	2910	2910	2910	2910	0
115	20240329	174500	380081940	2910	2910	2910	2910	0
116	20240329	174400	380081940	2910	2910	2910	2910	0
117	20240329	174300	380081940	2910	2910	2910	2910	0
118	20240329	174200	380081940	2910	2910	2910	2910	0
119	20240329	174100	380081940	2910	2910	2910	2910	0
120	20240329	174000	380081940	2910	2910	2910	2910	0
121	20240329	173900	380081940	2910	2910	2910	2910	0
122	20240329	173800	380081940	2910	2910	2910	2910	2355
123	20240329	173700	380081940	2910	2910	2910	2910	0
124	20240329	173600	380081940	2910	2910	2910	2910	0
125	20240329	173500	380081940	2910	2910	2910	2910	0
126	20240329	173400	380081940	2910	2910	2910	2910	0
127	20240329	173300	380081940	2910	2910	2910	2910	0
128	20240329	173200	380081940	2910	2910	2910	2910	0
129	20240329	173100	380081940	2910	2910	2910	2910	0
130	20240329	173000	380081940	2910	2910	2910	2910	0
131	20240329	172900	380081940	2910	2910	2910	2910	0
132	20240329	172800	380081940	2910	2910	2910	2910	0
133	20240329	172700	380081940	2910	2910	2910	2910	0
134	20240329	172600	380081940	2910	2910	2910	2910	0
135	20240329	172500	380081940	2910	2910	2910	2910	0
136	20240329	172400	380081940	2910	2910	2910	2910	0
137	20240329	172300	380081940	2910	2910	2910	2910	0
138	20240329	172200	380081940	2910	2910	2910	2910	0
139	20240329	172100	380081940	2910	2910	2910	2910	0
140	20240329	172000	380081940	2910	2910	2910	2910	0
141	20240329	171900	380081940	2910	2910	2910	2910	0
142	20240329	171800	380081940	2910	2910	2910	2910	0
143	20240329	171700	380081940	2910	2910	2910	2910	0
144	20240329	171600	380081940	2910	2910	2910	2910	0
145	20240329	171500	380081940	2910	2910	2910	2910	0
146	20240329	171400	380081940	2910	2910	2910	2910	0
147	20240329	171300	380081940	2910	2910	2910	2910	0
148	20240329	171200	380081940	2910	2910	2910	2910	0
149	20240329	171100	380081940	2910	2910	2910	2910	0
150	20240329	171000	380081940	2910	2910	2910	2910	0
151	20240329	170900	380081940	2910	2910	2910	2910	0
152	20240329	170800	380081940	2910	2910	2910	2910	2355
153	20240329	170700	380081940	2910	2910	2910	2910	0
154	20240329	170600	380081940	2910	2910	2910	2910	0
155	20240329	170500	380081940	2910	2910	2910	2910	0
156	20240329	170400	380081940	2910	2910	2910	2910	0
157	20240329	170300	380081940	2910	2910	2910	2910	0
158	20240329	170200	380081940	2910	2910	2910	2910	0
159	20240329	170100	380081940	2910	2910	2910	2910	0
160	20240329	170000	380081940	2910	2910	2910	2910	0
161	20240329	165900	380081940	2910	2910	2910	2910	0
162	20240329	165800	380081940	2910	2910	2910	2910	0
163	20240329	165700	380081940	2910	2910	2910	2910	0
164	20240329	165600	380081940	2910	2910	2910	2910	0
165	20240329	165500	380081940	2910	2910	2910	2910	0
166	20240329	165400	380081940	2910	2910	2910	2910	0
167	20240329	165300	380081940	2910	2910	2910	2910	0
168	20240329	165200	380081940	2910	2910	2910	2910	0
169	20240329	165100	380081940	2910	2910	2910	2910	0
170	20240329	165000	380081940	2910	2910	2910	2910	0
171	20240329	164900	380081940	2910	2910	2910	2910	0
172	20240329	164800	380081940	2910	2910	2910	2910	0
173	20240329	164700	380081940	2910	2910	2910	2910	0
174	20240329	164600	380081940	2910	2910	2910	2910	0
175	20240329	164500	380081940	2910	2910	2910	2910	0
176	20240329	164400	380081940	2910	2910	2910	2910	0
177	20240329	164300	380081940	2910	2910	2910	2910	0
178	20240329	164200	380081940	2910	2910	2910	2910	0
179	20240329	164100	380081940	2910	2910	2910	2910	0
180	20240329	164000	380081940	2910	2910	2910	2910	0
181	20240329	163900	380081940	2910	2910	2910	2910	0
182	20240329	163800	380081940	2910	2910	2910	2910	2355
183	20240329	163700	380081940	2910	2910	2910	2910	0
184	20240329	163600	380081940	2910	2910	2910	2910	0
185	20240329	163500	380081940	2910	2910	2910	2910	0
186	20240329	163400	380081940	2910	2910	2910	2910	0
187	20240329	163300	380081940	2910	2910	2910	2910	0
188	20240329	163200	380081940	2910	2910	2910	2910	0
189	20240329	163100	380081940	2910	2910	2910	2910	0
190	20240329	163000	380081940	2910	2910	2910	2910	0
191	20240329	162900	380081940	2910	2910	2910	2910	0
192	20240329	162800	380081940	2910	2910	2910	2910	0
193	20240329	162700	380081940	2910	2910	2910	2910	0
194	20240329	162600	380081940	2910	2910	2910	2910	0
195	20240329	162500	380081940	2910	2910	2910	2910	0
196	20240329	162400	380081940	2910	2910	2910	2910	0
197	20240329	162300	380081940	2910	2910	2910	2910	0
198	20240329	162200	380081940	2910	2910	2910	2910	0
199	20240329	162100	380081940	2910	2910	2910	2910	0
200	20240329	162000	380081940	2910	2910	2910	2910	0
201	20240329	161900	380081940	2910	2910	2910	2910	0
202	20240329	161800	380081940	2910	2910	2910	2910	0
203	20240329	161700	380081940	2910	2910	2910	2910	0
204	20240329	161600	380081940	2910	2910	2910	2910	0
205	20240329	161500	380081940	2910	2910	2910	2910	0
206	20240329	161400	380081940	2910	2910	2910	2910	0
207	20240329	161300	380081940	2910	2910	2910	2910	0
208	20240329	161200	380081940	2910	2910	2910	2910	0
209	20240329	161100	380081940	2910	2910	2910	2910	0
210	20240329	161000	380081940	2910	2910	2910	2910	0
211	20240329	160900	380081940	2910	2910	2910	2910	0
212	20240329	160800	380081940	2910	2910	2910	2910	2355
213	20240329	160700	380081940	2910	2910	2910	2910	0
214	20240329	160600	380081940	2910	2910	2910	2910	0
215	20240329	160500	380081940	2910	2910	2910	2910	0
216	20240329	160400	380081940	2910	2910	2910	2910	0
217	20240329	160300	380081940	2910	2910	2910	2910	0
218	20240329	160200	380081940	2910	2910	2910	2910	0
219	20240329	160100	380081940	2910	2910	2910	2910	0
220	20240329	160000	380081940	2910	2910	2910	2910	0
221	20240329	155900	380081940	2910	2910	2910	2910	0
222	20240329	155800	380081940	2910	2910	2910	2910	0
223	20240329	155700	380081940	2910	2910	2910	2910	0
224	20240329	155600	380081940	2910	2910	2910	2910	0
225	20240329	155500	380081940	2910	2910	2910	2910	0
226	20240329	155400	380081940	2910	2910	2910	2910	0
227	20240329	155300	380081940	2910	2910	2910	2910	0
228	20240329	155200	380081940	2910	2910	2910	2910	0
229	20240329	155100	380081940	2910	2910	2910	2910	0
230	20240329	155000	380081940	2910	2910	2910	2910	0
231	20240329	154900	380081940	2910	2910	2910	2910	0
232	20240329	154800	380081940	2910	2910	2910	2910	0
233	20240329	154700	380081940	2910	2910	2910	2910	0
234	20240329	154600	380081940	2910	2910	2910	2910	0
235	20240329	154500	380081940	2910	2910	2910	2910	0
236	20240329	154400	380081940	2910	2910	2910	2910	0
237	20240329	154300	380081940	2910	2910	2910	2910	0
238	20240329	154200	380081940	2910	2910	2910	2910	0
239	20240329	154100	380081940	2910	2910	2910	2910	0
240	20240329	154000	380081940	2910	2910	2910	2910	0
241	20240329	153900	380081940	2910	2910	2910	2910	0
242	20240329	153800	380081940	2910	2910	2910	2910	2355
243	20240329	153700	380081940	2910	2910	2910	2910	0
244	20240329	153600	380081940	2910	2910	2910	2910	0
245	20240329	153500	380081940	2910	2910	2910	2910	0
246	20240329	153400	380081940	2910	2910	2910	2910	0
247	20240329	153300	380081940	2910	2910	2910	2910	0
248	20240329	153200	380081940	2910	2910	2910	2910	0
249	20240329	153100	380081940	2910	2910	2910	2910	0
250	20240329	153000	380081940	2910	2910	2910	2910	2355
251	20240329	152900	373228890	2925	2925	2925	2925	0
252	20240329	152800	373228890	2925	2925	2925	2925	0
253	20240329	152700	373228890	2925	2925	2925	2925	0
254	20240329	152600	373228890	2925	2925	2925	2925	0
255	20240329	152500	373228890	2925	2925	2925	2925	0
256	20240329	152400	373228890	2925	2925	2925	2925	0
257	20240329	152300	373228890	2925	2925	2925	2925	0
258	20240329	152200	373228890	2925	2925	2925	2925	0
259	20240329	152100	373228890	2925	2925	2925	2925	0
260	20240329	152000	373228890	2925	2925	2925	2925	0
261	20240329	151900	373228890	2925	2925	2925	2925	0
262	20240329	151800	373228890	2925	2925	2925	2925	0
263	20240329	151700	373228890	2925	2925	2925	2925	0
264	20240329	151600	373228890	2925	2910	2925	2910	1057
265	20240329	151500	370153005	2925	2925	2925	2925	1
266	20240329	151400	370150080	2925	2925	2925	2925	0
267	20240329	151300	370150080	2925	2925	2925	2925	0
268	20240329	151200	370150080	2925	2925	2925	2925	0
269	20240329	151100	370150080	2925	2915	2925	2915	500
270	20240329	151000	368692320	2915	2915	2925	2915	3040
271	20240329	150900	359811225	2915	2915	2915	2915	0
272	20240329	150800	359811225	2915	2915	2915	2905	3002
273	20240329	150700	351086895	2915	2915	2915	2915	0
274	20240329	150600	351086895	2915	2915	2915	2915	0
275	20240329	150500	351086895	2915	2915	2915	2915	0
276	20240329	150400	351086895	2915	2915	2915	2915	72
277	20240329	150300	350877015	2915	2915	2915	2915	20
278	20240329	150200	350818715	2910	2910	2910	2910	0
279	20240329	150100	350818715	2910	2910	2910	2910	34
280	20240329	150000	350719775	2915	2915	2915	2915	100
281	20240329	145900	350428275	2915	2915	2915	2915	0
282	20240329	145800	350428275	2915	2915	2915	2915	9
283	20240329	145700	350402040	2920	2920	2920	2920	10
284	20240329	145600	350372840	2910	2910	2910	2910	3012
285	20240329	145500	341607920	2915	2915	2915	2915	2
286	20240329	145400	341602090	2920	2920	2920	2920	5
287	20240329	145300	341587490	2920	2920	2920	2920	1
288	20240329	145200	341584570	2910	2910	2910	2910	1000
289	20240329	145100	338674570	2915	2910	2915	2910	1050
290	20240329	145000	335616320	2910	2910	2910	2910	0
291	20240329	144900	335616320	2910	2910	2910	2910	1600
292	20240329	144800	330960320	2920	2920	2920	2920	0
293	20240329	144700	330960320	2920	2920	2920	2920	0
294	20240329	144600	330960320	2920	2920	2920	2920	0
295	20240329	144500	330960320	2920	2920	2920	2920	0
296	20240329	144400	330960320	2920	2920	2920	2920	340
297	20240329	144300	329967520	2920	2920	2920	2920	0
298	20240329	144200	329967520	2920	2910	2920	2910	3034
299	20240329	144100	321117150	2910	2915	2915	2910	9685
300	20240329	144000	292928800	2915	2915	2915	2915	194
301	20240329	143900	292363290	2910	2910	2910	2910	0
302	20240329	143800	292363290	2910	2915	2915	2910	2205
303	20240329	143700	285942965	2915	2915	2915	2915	0
304	20240329	143600	285942965	2915	2920	2920	2915	501
305	20240329	143500	284482545	2915	2920	2920	2915	3522
306	20240329	143400	274215805	2920	2920	2920	2920	3
307	20240329	143300	274207045	2920	2920	2920	2920	0
308	20240329	143200	274207045	2920	2920	2920	2920	0
309	20240329	143100	274207045	2920	2920	2920	2920	0
310	20240329	143000	274207045	2920	2920	2920	2920	22
311	20240329	142900	274142805	2920	2920	2920	2920	20
312	20240329	142800	274084405	2920	2920	2920	2920	25
313	20240329	142700	274011405	2915	2915	2915	2915	1408
314	20240329	142600	269907085	2920	2920	2920	2920	166
315	20240329	142500	269422365	2915	2915	2915	2915	1000
316	20240329	142400	266507365	2920	2920	2920	2920	3
317	20240329	142300	266498605	2920	2920	2920	2920	100
318	20240329	142200	266206605	2925	2925	2925	2925	0
319	20240329	142100	266206605	2925	2925	2925	2925	0
320	20240329	142000	266206605	2925	2925	2925	2925	43
321	20240329	141900	266080830	2920	2920	2920	2920	0
322	20240329	141800	266080830	2920	2920	2920	2920	5
323	20240329	141700	266066230	2920	2920	2920	2920	0
324	20240329	141600	266066230	2920	2920	2920	2920	0
325	20240329	141500	266066230	2920	2920	2920	2920	301
326	20240329	141400	265187310	2925	2920	2925	2920	703
327	20240329	141300	263134535	2915	2915	2915	2915	0
328	20240329	141200	263134535	2915	2920	2920	2915	21
329	20240329	141100	263073315	2915	2915	2915	2915	187
330	20240329	141000	262528210	2915	2915	2915	2915	10
331	20240329	140900	262499060	2915	2920	2920	2915	817
332	20240329	140800	260114750	2915	2915	2915	2915	0
333	20240329	140700	260114750	2915	2915	2915	2915	0
334	20240329	140600	260114750	2915	2915	2915	2915	0
335	20240329	140500	260114750	2915	2920	2920	2915	501
336	20240329	140400	258651835	2920	2920	2920	2920	1
337	20240329	140300	258648915	2930	2930	2930	2930	0
338	20240329	140200	258648915	2930	2930	2930	2930	0
339	20240329	140100	258648915	2930	2930	2930	2930	0
340	20240329	140000	258648915	2930	2920	2930	2920	7
341	20240329	135900	258628465	2930	2930	2930	2930	0
342	20240329	135800	258628465	2930	2930	2930	2930	0
343	20240329	135700	258628465	2930	2930	2930	2930	0
344	20240329	135600	258628465	2930	2920	2930	2915	1001
345	20240329	135500	255710035	2915	2915	2915	2915	0
346	20240329	135400	255710035	2915	2915	2915	2915	1000
347	20240329	135300	252795035	2915	2915	2915	2915	0
348	20240329	135200	252795035	2915	2915	2915	2915	0
349	20240329	135100	252795035	2915	2920	2920	2915	2500
350	20240329	135000	245506190	2920	2920	2920	2920	5
351	20240329	134900	245491590	2920	2920	2920	2920	200
352	20240329	134800	244907590	2920	2920	2920	2920	0
353	20240329	134700	244907590	2920	2920	2920	2920	0
354	20240329	134600	244907590	2920	2920	2920	2920	0
355	20240329	134500	244907590	2920	2920	2920	2920	100
356	20240329	134400	244615590	2930	2930	2930	2930	2
357	20240329	134300	244609730	2925	2925	2925	2925	1
358	20240329	134200	244606805	2920	2920	2920	2920	0
359	20240329	134100	244606805	2920	2920	2920	2920	0
360	20240329	134000	244606805	2920	2920	2920	2920	0
361	20240329	133900	244606805	2920	2920	2920	2920	0
362	20240329	133800	244606805	2920	2920	2920	2920	600
363	20240329	133700	242854805	2930	2930	2930	2930	0
364	20240329	133600	242854805	2930	2930	2930	2925	102
365	20240329	133500	242556445	2925	2925	2925	2925	0
366	20240329	133400	242556445	2925	2925	2925	2925	0
367	20240329	133300	242556445	2925	2925	2925	2925	0
368	20240329	133200	242556445	2925	2925	2925	2925	0
369	20240329	133100	242556445	2925	2925	2925	2925	20
370	20240329	133000	242497945	2930	2930	2930	2930	0
371	20240329	132900	242497945	2930	2930	2930	2930	0
372	20240329	132800	242497945	2930	2930	2930	2930	5
373	20240329	132700	242483295	2920	2920	2920	2920	0
374	20240329	132600	242483295	2920	2920	2920	2920	0
375	20240329	132500	242483295	2920	2930	2930	2920	405
376	20240329	132400	241300645	2915	2915	2915	2915	5
377	20240329	132300	241286070	2930	2930	2930	2930	0
378	20240329	132200	241286070	2930	2930	2930	2930	0
379	20240329	132100	241286070	2930	2930	2930	2930	0
380	20240329	132000	241286070	2930	2930	2930	2930	0
381	20240329	131900	241286070	2930	2930	2930	2930	40
382	20240329	131800	241168870	2930	2930	2930	2930	0
383	20240329	131700	241168870	2930	2915	2930	2915	301
384	20240329	131600	240291440	2930	2930	2930	2930	105
385	20240329	131500	239983790	2915	2930	2930	2915	113
386	20240329	131400	239653515	2915	2930	2930	2915	400
387	20240329	131300	238487500	2920	2920	2920	2920	1
388	20240329	131200	238484580	2930	2920	2930	2920	21
389	20240329	131100	238423250	2915	2920	2920	2915	1346
390	20240329	131000	234499430	2930	2930	2930	2930	0
391	20240329	130900	234499430	2930	2930	2930	2930	0
392	20240329	130800	234499430	2930	2930	2930	2930	1
393	20240329	130700	234496500	2920	2920	2920	2920	305
394	20240329	130600	233605900	2920	2920	2920	2920	0
395	20240329	130500	233605900	2920	2920	2920	2920	35
396	20240329	130400	233503700	2920	2920	2920	2920	27
397	20240329	130300	233424860	2915	2915	2915	2915	300
398	20240329	130200	232550360	2920	2920	2920	2920	4
399	20240329	130100	232538680	2920	2920	2920	2920	9
400	20240329	130000	232512400	2915	2915	2920	2915	1508
401	20240329	125900	228116575	2920	2920	2920	2920	9
402	20240329	125800	228090295	2920	2920	2920	2920	10
403	20240329	125700	228061095	2925	2925	2925	2925	333
404	20240329	125600	227087070	2915	2915	2915	2915	1050
405	20240329	125500	224026320	2915	2915	2915	2915	0
406	20240329	125400	224026320	2915	2915	2915	2915	0
407	20240329	125300	224026320	2915	2915	2915	2915	0
408	20240329	125200	224026320	2915	2915	2915	2915	6
409	20240329	125100	224008830	2915	2915	2915	2915	0
410	20240329	125000	224008830	2915	2915	2915	2915	0
411	20240329	124900	224008830	2915	2915	2915	2915	0
412	20240329	124800	224008830	2915	2915	2915	2915	808
413	20240329	124700	221653510	2915	2915	2915	2915	0
414	20240329	124600	221653510	2915	2915	2915	2915	0
415	20240329	124500	221653510	2915	2920	2920	2915	509
416	20240329	124400	220169280	2920	2920	2920	2920	521
417	20240329	124300	218647960	2930	2930	2930	2930	0
418	20240329	124200	218647960	2930	2930	2930	2930	0
419	20240329	124100	218647960	2930	2930	2930	2930	0
420	20240329	124000	218647960	2930	2930	2930	2930	0
421	20240329	123900	218647960	2930	2930	2930	2930	40
422	20240329	123800	218530760	2920	2920	2920	2920	0
423	20240329	123700	218530760	2920	2920	2920	2920	30
424	20240329	123600	218443160	2915	2915	2915	2915	0
425	20240329	123500	218443160	2915	2915	2915	2915	1000
426	20240329	123400	215528160	2915	2920	2920	2915	1000
427	20240329	123300	212612160	2915	2915	2915	2915	10
428	20240329	123200	212583010	2915	2915	2915	2915	47
429	20240329	123100	212446005	2915	2915	2915	2915	1134
430	20240329	123000	209140395	2920	2920	2920	2920	0
431	20240329	122900	209140395	2920	2920	2920	2920	5
432	20240329	122800	209125795	2920	2920	2920	2920	6
433	20240329	122700	209108275	2915	2915	2915	2915	0
434	20240329	122600	209108275	2915	2920	2920	2915	995
435	20240329	122500	206207800	2915	2915	2915	2915	20
436	20240329	122400	206149500	2915	2915	2915	2915	0
437	20240329	122300	206149500	2915	2915	2915	2915	3534
438	20240329	122200	195847890	2915	2915	2915	2915	0
439	20240329	122100	195847890	2915	2925	2925	2915	376
440	20240329	122000	194750580	2925	2925	2925	2925	486
441	20240329	121900	193329030	2925	2920	2925	2920	1014
442	20240329	121800	190368080	2920	2920	2920	2920	900
443	20240329	121700	187740080	2925	2925	2925	2925	2000
444	20240329	121600	181890080	2925	2930	2930	2925	1110
445	20240329	121500	178642780	2925	2925	2925	2925	1104
446	20240329	121400	175413580	2925	2930	2930	2925	900
447	20240329	121300	172778580	2930	2930	2930	2930	17
448	20240329	121200	172728770	2930	2930	2930	2930	20
449	20240329	121100	172670170	2920	2920	2920	2920	120
450	20240329	121000	172319770	2935	2935	2935	2935	0
451	20240329	120900	172319770	2935	2935	2935	2935	0
452	20240329	120800	172319770	2935	2935	2935	2935	0
453	20240329	120700	172319770	2935	2935	2935	2935	5
454	20240329	120600	172305095	2935	2935	2935	2935	1
455	20240329	120500	172302160	2915	2915	2915	2915	0
456	20240329	120400	172302160	2915	2915	2915	2915	2
457	20240329	120300	172296330	2915	2915	2915	2915	0
458	20240329	120200	172296330	2915	2925	2925	2915	4454
459	20240329	120100	159300940	2935	2935	2935	2935	0
460	20240329	120000	159300940	2935	2930	2935	2930	520
461	20240329	115900	157774840	2935	2935	2935	2935	0
462	20240329	115800	157774840	2935	2935	2935	2935	350
463	20240329	115700	156747590	2935	2935	2935	2935	500
464	20240329	115600	155280090	2935	2935	2935	2935	5
465	20240329	115500	155265415	2930	2930	2930	2930	0
466	20240329	115400	155265415	2930	2930	2930	2930	0
467	20240329	115300	155265415	2930	2930	2930	2930	10
468	20240329	115200	155236115	2935	2935	2935	2935	0
469	20240329	115100	155236115	2935	2935	2935	2935	0
470	20240329	115000	155236115	2935	2935	2935	2935	0
471	20240329	114900	155236115	2935	2935	2935	2935	0
472	20240329	114800	155236115	2935	2935	2935	2935	0
473	20240329	114700	155236115	2935	2935	2935	2935	0
474	20240329	114600	155236115	2935	2935	2935	2935	5
475	20240329	114500	155221440	2935	2935	2935	2935	0
476	20240329	114400	155221440	2935	2935	2935	2935	4
477	20240329	114300	155209700	2920	2920	2920	2920	0
478	20240329	114200	155209700	2920	2920	2920	2920	0
479	20240329	114100	155209700	2920	2920	2920	2920	0
480	20240329	114000	155209700	2920	2920	2920	2920	0
481	20240329	113900	155209700	2920	2920	2920	2920	0
482	20240329	113800	155209700	2920	2935	2935	2920	3536
483	20240329	113700	144874620	2930	2930	2930	2930	0
484	20240329	113600	144874620	2930	2930	2930	2930	0
485	20240329	113500	144874620	2930	2930	2930	2930	0
486	20240329	113400	144874620	2930	2930	2930	2930	27
487	20240329	113300	144795510	2930	2930	2930	2930	0
488	20240329	113200	144795510	2930	2930	2930	2930	1
489	20240329	113100	144792580	2935	2935	2935	2935	0
490	20240329	113000	144792580	2935	2935	2935	2935	0
491	20240329	112900	144792580	2935	2935	2935	2935	7
492	20240329	112800	144772035	2925	2925	2925	2925	0
493	20240329	112700	144772035	2925	2925	2925	2925	0
494	20240329	112600	144772035	2925	2925	2925	2925	0
495	20240329	112500	144772035	2925	2925	2925	2925	65
496	20240329	112400	144581910	2930	2930	2930	2930	0
497	20240329	112300	144581910	2930	2930	2930	2930	36
498	20240329	112200	144476430	2935	2935	2935	2935	65
499	20240329	112100	144285655	2935	2935	2935	2935	0
500	20240329	112000	144285655	2935	2935	2935	2935	100
501	20240329	111900	143992155	2935	2935	2935	2935	1
502	20240329	111800	143989220	2930	2930	2930	2930	364
503	20240329	111700	142922700	2930	2930	2930	2930	1
504	20240329	111600	142919770	2920	2920	2920	2920	90
505	20240329	111500	142656970	2920	2920	2920	2920	0
506	20240329	111400	142656970	2920	2920	2920	2920	90
507	20240329	111300	142394170	2915	2930	2930	2915	6498
508	20240329	111200	123417580	2930	2930	2930	2930	388
509	20240329	111100	122280740	2935	2935	2935	2935	0
510	20240329	111000	122280740	2935	2935	2935	2935	0
511	20240329	110900	122280740	2935	2935	2935	2935	20
512	20240329	110800	122222040	2930	2930	2930	2930	107
513	20240329	110700	121908530	2930	2930	2930	2930	38
514	20240329	110600	121797190	2935	2935	2935	2935	0
515	20240329	110500	121797190	2935	2925	2935	2925	2
516	20240329	110400	121791330	2920	2935	2935	2920	5005
517	20240329	110300	107151815	2940	2940	2940	2940	0
518	20240329	110200	107151815	2940	2940	2940	2940	0
519	20240329	110100	107151815	2940	2940	2940	2940	156
520	20240329	110000	106693175	2940	2940	2940	2940	1
521	20240329	105900	106690235	2935	2935	2935	2935	30
522	20240329	105800	106602185	2930	2930	2930	2930	165
523	20240329	105700	106118735	2930	2920	2930	2920	585
524	20240329	105600	104406855	2915	2940	2940	2915	20000
525	20240329	105500	45907685	2940	2940	2940	2940	0
526	20240329	105400	45907685	2940	2940	2940	2940	74
527	20240329	105300	45690125	2945	2945	2945	2945	0
528	20240329	105200	45690125	2945	2945	2945	2945	0
529	20240329	105100	45690125	2945	2945	2945	2945	0
530	20240329	105000	45690125	2945	2945	2945	2945	0
531	20240329	104900	45690125	2945	2945	2945	2945	0
532	20240329	104800	45690125	2945	2945	2945	2945	50
533	20240329	104700	45542875	2945	2945	2945	2945	1
534	20240329	104600	45539930	2940	2945	2945	2940	61
535	20240329	104500	45360540	2945	2945	2945	2945	0
536	20240329	104400	45360540	2945	2945	2945	2945	1
537	20240329	104300	45357595	2940	2940	2940	2940	0
538	20240329	104200	45357595	2940	2940	2940	2940	0
539	20240329	104100	45357595	2940	2940	2940	2940	0
540	20240329	104000	45357595	2940	2940	2940	2940	69
541	20240329	103900	45154735	2940	2940	2940	2940	0
542	20240329	103800	45154735	2940	2940	2940	2940	0
543	20240329	103700	45154735	2940	2940	2940	2940	31
544	20240329	103600	45063595	2935	2935	2935	2935	0
545	20240329	103500	45063595	2935	2935	2935	2935	189
546	20240329	103400	44508880	2945	2945	2945	2945	0
547	20240329	103300	44508880	2945	2945	2945	2945	10
548	20240329	103200	44479430	2945	2945	2945	2945	123
549	20240329	103100	44117195	2945	2945	2945	2945	0
550	20240329	103000	44117195	2945	2935	2945	2935	194
551	20240329	102900	43547795	2940	2940	2940	2940	96
552	20240329	102800	43265555	2945	2945	2945	2945	0
553	20240329	102700	43265555	2945	2945	2945	2945	0
554	20240329	102600	43265555	2945	2945	2945	2945	1
555	20240329	102500	43262610	2940	2940	2940	2940	309
556	20240329	102400	42354150	2935	2935	2935	2935	10
557	20240329	102300	42324800	2940	2940	2940	2940	0
558	20240329	102200	42324800	2940	2940	2940	2940	1
559	20240329	102100	42321860	2935	2935	2935	2935	0
560	20240329	102000	42321860	2935	2935	2935	2935	0
561	20240329	101900	42321860	2935	2940	2940	2935	680
562	20240329	101800	40323525	2945	2945	2945	2945	0
563	20240329	101700	40323525	2945	2945	2945	2945	1
564	20240329	101600	40320580	2935	2935	2935	2935	0
565	20240329	101500	40320580	2935	2935	2935	2935	0
566	20240329	101400	40320580	2935	2935	2935	2935	0
567	20240329	101300	40320580	2935	2935	2935	2935	0
568	20240329	101200	40320580	2935	2935	2935	2935	1468
569	20240329	101100	36012000	2935	2935	2935	2935	0
570	20240329	101000	36012000	2935	2935	2935	2935	0
571	20240329	100900	36012000	2935	2935	2935	2935	0
572	20240329	100800	36012000	2935	2935	2935	2935	12
573	20240329	100700	35976780	2935	2935	2935	2935	0
574	20240329	100600	35976780	2935	2940	2940	2935	1006
575	20240329	100500	33024065	2945	2945	2945	2945	2
576	20240329	100400	33018175	2940	2940	2940	2940	0
577	20240329	100300	33018175	2940	2940	2940	2940	0
578	20240329	100200	33018175	2940	2940	2940	2940	0
579	20240329	100100	33018175	2940	2940	2940	2940	0
580	20240329	100000	33018175	2940	2940	2940	2940	0
581	20240329	095900	33018175	2940	2940	2940	2940	300
582	20240329	095800	32136175	2940	2940	2940	2940	6
583	20240329	095700	32118535	2955	2955	2955	2940	1304
584	20240329	095600	28284670	2955	2955	2955	2955	1
585	20240329	095500	28281715	2950	2950	2955	2950	407
586	20240329	095400	27081055	2950	2950	2955	2950	301
587	20240329	095300	26193100	2950	2950	2950	2950	700
588	20240329	095200	24128100	2945	2945	2945	2945	191
589	20240329	095100	23565605	2945	2945	2945	2945	9
590	20240329	095000	23539100	2945	2945	2945	2945	68
591	20240329	094900	23338840	2950	2950	2950	2950	0
592	20240329	094800	23338840	2950	2950	2950	2950	0
593	20240329	094700	23338840	2950	2950	2950	2950	0
594	20240329	094600	23338840	2950	2950	2950	2950	0
595	20240329	094500	23338840	2950	2950	2950	2950	0
596	20240329	094400	23338840	2950	2950	2950	2950	6
597	20240329	094300	23321140	2945	2945	2945	2945	0
598	20240329	094200	23321140	2945	2945	2945	2945	0
599	20240329	094100	23321140	2945	2950	2950	2945	633
600	20240329	094000	21453955	2945	2945	2945	2945	86
601	20240329	093900	21200685	2940	2940	2940	2940	0
602	20240329	093800	21200685	2940	2940	2940	2940	310
603	20240329	093700	20289285	2945	2945	2945	2945	0
604	20240329	093600	20289285	2945	2945	2945	2945	0
605	20240329	093500	20289285	2945	2945	2945	2945	248
606	20240329	093400	19558925	2945	2945	2945	2945	75
607	20240329	093300	19338050	2945	2945	2945	2945	26
608	20240329	093200	19261480	2950	2950	2950	2950	0
609	20240329	093100	19261480	2950	2950	2950	2950	10
610	20240329	093000	19231980	2950	2950	2950	2950	0
611	20240329	092900	19231980	2950	2945	2950	2945	2000
612	20240329	092800	13336270	2945	2945	2945	2945	0
613	20240329	092700	13336270	2945	2945	2945	2945	0
614	20240329	092600	13336270	2945	2945	2945	2945	0
615	20240329	092500	13336270	2945	2945	2945	2945	0
616	20240329	092400	13336270	2945	2945	2945	2945	0
617	20240329	092300	13336270	2945	2945	2945	2945	0
618	20240329	092200	13336270	2945	2945	2945	2945	1
619	20240329	092100	13333325	2935	2940	2940	2935	530
620	20240329	092000	11777625	2935	2940	2940	2935	190
621	20240329	091900	11219875	2935	2935	2935	2935	0
622	20240329	091800	11219875	2935	2935	2935	2935	17
623	20240329	091700	11169980	2950	2950	2950	2950	0
624	20240329	091600	11169980	2950	2950	2950	2950	2
625	20240329	091500	11164080	2950	2950	2950	2950	0
626	20240329	091400	11164080	2950	2940	2950	2940	100
627	20240329	091300	10869685	2940	2940	2940	2940	130
628	20240329	091200	10487485	2940	2940	2940	2940	0
629	20240329	091100	10487485	2940	2940	2940	2940	0
630	20240329	091000	10487485	2940	2940	2940	2940	1000
631	20240329	090900	7547485	2950	2940	2955	2940	404
632	20240329	090800	6358845	2940	2940	2940	2940	1050
633	20240329	090700	3271845	2940	2940	2940	2940	470
634	20240329	090600	1890045	2940	2940	2940	2940	0
635	20240329	090500	1890045	2940	2940	2940	2940	0
636	20240329	090400	1890045	2940	2940	2940	2940	1
637	20240329	090300	1887105	2940	2940	2940	2940	1
638	20240329	090200	1884165	2940	2940	2940	2940	0
639	20240329	090100	1884165	2940	2940	2940	2940	51
640	20240329	090000	1734225	2930	2935	2935	2930	591