KissMeData/090850/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194400	297293530	5890	5890	5890	5890	2654
3	20240329	194300	297293530	5890	5890	5890	5890	0
4	20240329	194200	297293530	5890	5890	5890	5890	0
5	20240329	194100	297293530	5890	5890	5890	5890	0
6	20240329	194000	297293530	5890	5890	5890	5890	0
7	20240329	193900	297293530	5890	5890	5890	5890	0
8	20240329	193800	297293530	5890	5890	5890	5890	0
9	20240329	193700	297293530	5890	5890	5890	5890	0
10	20240329	193600	297293530	5890	5890	5890	5890	0
11	20240329	193500	297293530	5890	5890	5890	5890	0
12	20240329	193400	297293530	5890	5890	5890	5890	0
13	20240329	193300	297293530	5890	5890	5890	5890	0
14	20240329	193200	297293530	5890	5890	5890	5890	0
15	20240329	193100	297293530	5890	5890	5890	5890	0
16	20240329	193000	297293530	5890	5890	5890	5890	0
17	20240329	192900	297293530	5890	5890	5890	5890	0
18	20240329	192800	297293530	5890	5890	5890	5890	0
19	20240329	192700	297293530	5890	5890	5890	5890	0
20	20240329	192600	297293530	5890	5890	5890	5890	0
21	20240329	192500	297293530	5890	5890	5890	5890	0
22	20240329	192400	297293530	5890	5890	5890	5890	0
23	20240329	192300	297293530	5890	5890	5890	5890	0
24	20240329	192200	297293530	5890	5890	5890	5890	0
25	20240329	192100	297293530	5890	5890	5890	5890	0
26	20240329	192000	297293530	5890	5890	5890	5890	0
27	20240329	191900	297293530	5890	5890	5890	5890	0
28	20240329	191800	297293530	5890	5890	5890	5890	0
29	20240329	191700	297293530	5890	5890	5890	5890	0
30	20240329	191600	297293530	5890	5890	5890	5890	0
31	20240329	191500	297293530	5890	5890	5890	5890	0
32	20240329	191400	297293530	5890	5890	5890	5890	2654
33	20240329	191300	297293530	5890	5890	5890	5890	0
34	20240329	191200	297293530	5890	5890	5890	5890	0
35	20240329	191100	297293530	5890	5890	5890	5890	0
36	20240329	191000	297293530	5890	5890	5890	5890	0
37	20240329	190900	297293530	5890	5890	5890	5890	0
38	20240329	190800	297293530	5890	5890	5890	5890	0
39	20240329	190700	297293530	5890	5890	5890	5890	0
40	20240329	190600	297293530	5890	5890	5890	5890	0
41	20240329	190500	297293530	5890	5890	5890	5890	0
42	20240329	190400	297293530	5890	5890	5890	5890	0
43	20240329	190300	297293530	5890	5890	5890	5890	0
44	20240329	190200	297293530	5890	5890	5890	5890	0
45	20240329	190100	297293530	5890	5890	5890	5890	0
46	20240329	190000	297293530	5890	5890	5890	5890	0
47	20240329	185900	297293530	5890	5890	5890	5890	0
48	20240329	185800	297293530	5890	5890	5890	5890	0
49	20240329	185700	297293530	5890	5890	5890	5890	0
50	20240329	185600	297293530	5890	5890	5890	5890	0
51	20240329	185500	297293530	5890	5890	5890	5890	0
52	20240329	185400	297293530	5890	5890	5890	5890	0
53	20240329	185300	297293530	5890	5890	5890	5890	0
54	20240329	185200	297293530	5890	5890	5890	5890	0
55	20240329	185100	297293530	5890	5890	5890	5890	0
56	20240329	185000	297293530	5890	5890	5890	5890	0
57	20240329	184900	297293530	5890	5890	5890	5890	0
58	20240329	184800	297293530	5890	5890	5890	5890	0
59	20240329	184700	297293530	5890	5890	5890	5890	0
60	20240329	184600	297293530	5890	5890	5890	5890	0
61	20240329	184500	297293530	5890	5890	5890	5890	0
62	20240329	184400	297293530	5890	5890	5890	5890	2654
63	20240329	184300	297293530	5890	5890	5890	5890	0
64	20240329	184200	297293530	5890	5890	5890	5890	0
65	20240329	184100	297293530	5890	5890	5890	5890	0
66	20240329	184000	297293530	5890	5890	5890	5890	0
67	20240329	183900	297293530	5890	5890	5890	5890	0
68	20240329	183800	297293530	5890	5890	5890	5890	0
69	20240329	183700	297293530	5890	5890	5890	5890	0
70	20240329	183600	297293530	5890	5890	5890	5890	0
71	20240329	183500	297293530	5890	5890	5890	5890	0
72	20240329	183400	297293530	5890	5890	5890	5890	0
73	20240329	183300	297293530	5890	5890	5890	5890	0
74	20240329	183200	297293530	5890	5890	5890	5890	0
75	20240329	183100	297293530	5890	5890	5890	5890	0
76	20240329	183000	297293530	5890	5890	5890	5890	0
77	20240329	182900	297293530	5890	5890	5890	5890	0
78	20240329	182800	297293530	5890	5890	5890	5890	0
79	20240329	182700	297293530	5890	5890	5890	5890	0
80	20240329	182600	297293530	5890	5890	5890	5890	0
81	20240329	182500	297293530	5890	5890	5890	5890	0
82	20240329	182400	297293530	5890	5890	5890	5890	0
83	20240329	182300	297293530	5890	5890	5890	5890	0
84	20240329	182200	297293530	5890	5890	5890	5890	0
85	20240329	182100	297293530	5890	5890	5890	5890	0
86	20240329	182000	297293530	5890	5890	5890	5890	0
87	20240329	181900	297293530	5890	5890	5890	5890	0
88	20240329	181800	297293530	5890	5890	5890	5890	0
89	20240329	181700	297293530	5890	5890	5890	5890	0
90	20240329	181600	297293530	5890	5890	5890	5890	0
91	20240329	181500	297293530	5890	5890	5890	5890	0
92	20240329	181400	297293530	5890	5890	5890	5890	2654
93	20240329	181300	297293530	5890	5890	5890	5890	0
94	20240329	181200	297293530	5890	5890	5890	5890	0
95	20240329	181100	297293530	5890	5890	5890	5890	0
96	20240329	181000	297293530	5890	5890	5890	5890	0
97	20240329	180900	297293530	5890	5890	5890	5890	0
98	20240329	180800	297293530	5890	5890	5890	5890	0
99	20240329	180700	297293530	5890	5890	5890	5890	0
100	20240329	180600	297293530	5890	5890	5890	5890	0
101	20240329	180500	297293530	5890	5890	5890	5890	0
102	20240329	180400	297293530	5890	5890	5890	5890	0
103	20240329	180300	297293530	5890	5890	5890	5890	0
104	20240329	180200	297293530	5890	5890	5890	5890	0
105	20240329	180100	297293530	5890	5890	5890	5890	0
106	20240329	180000	297293530	5890	5890	5890	5890	0
107	20240329	175900	297293530	5890	5890	5890	5890	0
108	20240329	175800	297293530	5890	5890	5890	5890	0
109	20240329	175700	297293530	5890	5890	5890	5890	0
110	20240329	175600	297293530	5890	5890	5890	5890	0
111	20240329	175500	297293530	5890	5890	5890	5890	0
112	20240329	175400	297293530	5890	5890	5890	5890	0
113	20240329	175300	297293530	5890	5890	5890	5890	0
114	20240329	175200	297293530	5890	5890	5890	5890	0
115	20240329	175100	297293530	5890	5890	5890	5890	0
116	20240329	175000	297293530	5890	5890	5890	5890	0
117	20240329	174900	297293530	5890	5890	5890	5890	0
118	20240329	174800	297293530	5890	5890	5890	5890	0
119	20240329	174700	297293530	5890	5890	5890	5890	0
120	20240329	174600	297293530	5890	5890	5890	5890	0
121	20240329	174500	297293530	5890	5890	5890	5890	0
122	20240329	174400	297293530	5890	5890	5890	5890	2654
123	20240329	174300	297293530	5890	5890	5890	5890	0
124	20240329	174200	297293530	5890	5890	5890	5890	0
125	20240329	174100	297293530	5890	5890	5890	5890	0
126	20240329	174000	297293530	5890	5890	5890	5890	0
127	20240329	173900	297293530	5890	5890	5890	5890	0
128	20240329	173800	297293530	5890	5890	5890	5890	0
129	20240329	173700	297293530	5890	5890	5890	5890	0
130	20240329	173600	297293530	5890	5890	5890	5890	0
131	20240329	173500	297293530	5890	5890	5890	5890	0
132	20240329	173400	297293530	5890	5890	5890	5890	0
133	20240329	173300	297293530	5890	5890	5890	5890	0
134	20240329	173200	297293530	5890	5890	5890	5890	0
135	20240329	173100	297293530	5890	5890	5890	5890	0
136	20240329	173000	297293530	5890	5890	5890	5890	0
137	20240329	172900	297293530	5890	5890	5890	5890	0
138	20240329	172800	297293530	5890	5890	5890	5890	0
139	20240329	172700	297293530	5890	5890	5890	5890	0
140	20240329	172600	297293530	5890	5890	5890	5890	0
141	20240329	172500	297293530	5890	5890	5890	5890	0
142	20240329	172400	297293530	5890	5890	5890	5890	0
143	20240329	172300	297293530	5890	5890	5890	5890	0
144	20240329	172200	297293530	5890	5890	5890	5890	0
145	20240329	172100	297293530	5890	5890	5890	5890	0
146	20240329	172000	297293530	5890	5890	5890	5890	0
147	20240329	171900	297293530	5890	5890	5890	5890	0
148	20240329	171800	297293530	5890	5890	5890	5890	0
149	20240329	171700	297293530	5890	5890	5890	5890	0
150	20240329	171600	297293530	5890	5890	5890	5890	0
151	20240329	171500	297293530	5890	5890	5890	5890	0
152	20240329	171400	297293530	5890	5890	5890	5890	2654
153	20240329	171300	297293530	5890	5890	5890	5890	0
154	20240329	171200	297293530	5890	5890	5890	5890	0
155	20240329	171100	297293530	5890	5890	5890	5890	0
156	20240329	171000	297293530	5890	5890	5890	5890	0
157	20240329	170900	297293530	5890	5890	5890	5890	0
158	20240329	170800	297293530	5890	5890	5890	5890	0
159	20240329	170700	297293530	5890	5890	5890	5890	0
160	20240329	170600	297293530	5890	5890	5890	5890	0
161	20240329	170500	297293530	5890	5890	5890	5890	0
162	20240329	170400	297293530	5890	5890	5890	5890	0
163	20240329	170300	297293530	5890	5890	5890	5890	0
164	20240329	170200	297293530	5890	5890	5890	5890	0
165	20240329	170100	297293530	5890	5890	5890	5890	0
166	20240329	170000	297293530	5890	5890	5890	5890	0
167	20240329	165900	297293530	5890	5890	5890	5890	0
168	20240329	165800	297293530	5890	5890	5890	5890	0
169	20240329	165700	297293530	5890	5890	5890	5890	0
170	20240329	165600	297293530	5890	5890	5890	5890	0
171	20240329	165500	297293530	5890	5890	5890	5890	0
172	20240329	165400	297293530	5890	5890	5890	5890	0
173	20240329	165300	297293530	5890	5890	5890	5890	0
174	20240329	165200	297293530	5890	5890	5890	5890	0
175	20240329	165100	297293530	5890	5890	5890	5890	0
176	20240329	165000	297293530	5890	5890	5890	5890	0
177	20240329	164900	297293530	5890	5890	5890	5890	0
178	20240329	164800	297293530	5890	5890	5890	5890	0
179	20240329	164700	297293530	5890	5890	5890	5890	0
180	20240329	164600	297293530	5890	5890	5890	5890	0
181	20240329	164500	297293530	5890	5890	5890	5890	0
182	20240329	164400	297293530	5890	5890	5890	5890	2654
183	20240329	164300	297293530	5890	5890	5890	5890	0
184	20240329	164200	297293530	5890	5890	5890	5890	0
185	20240329	164100	297293530	5890	5890	5890	5890	0
186	20240329	164000	297293530	5890	5890	5890	5890	0
187	20240329	163900	297293530	5890	5890	5890	5890	0
188	20240329	163800	297293530	5890	5890	5890	5890	0
189	20240329	163700	297293530	5890	5890	5890	5890	0
190	20240329	163600	297293530	5890	5890	5890	5890	0
191	20240329	163500	297293530	5890	5890	5890	5890	0
192	20240329	163400	297293530	5890	5890	5890	5890	0
193	20240329	163300	297293530	5890	5890	5890	5890	0
194	20240329	163200	297293530	5890	5890	5890	5890	0
195	20240329	163100	297293530	5890	5890	5890	5890	0
196	20240329	163000	297293530	5890	5890	5890	5890	0
197	20240329	162900	297293530	5890	5890	5890	5890	0
198	20240329	162800	297293530	5890	5890	5890	5890	0
199	20240329	162700	297293530	5890	5890	5890	5890	0
200	20240329	162600	297293530	5890	5890	5890	5890	0
201	20240329	162500	297293530	5890	5890	5890	5890	0
202	20240329	162400	297293530	5890	5890	5890	5890	0
203	20240329	162300	297293530	5890	5890	5890	5890	0
204	20240329	162200	297293530	5890	5890	5890	5890	0
205	20240329	162100	297293530	5890	5890	5890	5890	0
206	20240329	162000	297293530	5890	5890	5890	5890	0
207	20240329	161900	297293530	5890	5890	5890	5890	0
208	20240329	161800	297293530	5890	5890	5890	5890	0
209	20240329	161700	297293530	5890	5890	5890	5890	0
210	20240329	161600	297293530	5890	5890	5890	5890	0
211	20240329	161500	297293530	5890	5890	5890	5890	0
212	20240329	161400	297293530	5890	5890	5890	5890	2654
213	20240329	161300	297293530	5890	5890	5890	5890	0
214	20240329	161200	297293530	5890	5890	5890	5890	0
215	20240329	161100	297293530	5890	5890	5890	5890	0
216	20240329	161000	297293530	5890	5890	5890	5890	0
217	20240329	160900	297293530	5890	5890	5890	5890	0
218	20240329	160800	297293530	5890	5890	5890	5890	0
219	20240329	160700	297293530	5890	5890	5890	5890	0
220	20240329	160600	297293530	5890	5890	5890	5890	0
221	20240329	160500	297293530	5890	5890	5890	5890	0
222	20240329	160400	297293530	5890	5890	5890	5890	0
223	20240329	160300	297293530	5890	5890	5890	5890	0
224	20240329	160200	297293530	5890	5890	5890	5890	0
225	20240329	160100	297293530	5890	5890	5890	5890	0
226	20240329	160000	297293530	5890	5890	5890	5890	0
227	20240329	155900	297293530	5890	5890	5890	5890	0
228	20240329	155800	297293530	5890	5890	5890	5890	0
229	20240329	155700	297293530	5890	5890	5890	5890	0
230	20240329	155600	297293530	5890	5890	5890	5890	0
231	20240329	155500	297293530	5890	5890	5890	5890	0
232	20240329	155400	297293530	5890	5890	5890	5890	0
233	20240329	155300	297293530	5890	5890	5890	5890	0
234	20240329	155200	297293530	5890	5890	5890	5890	0
235	20240329	155100	297293530	5890	5890	5890	5890	0
236	20240329	155000	297293530	5890	5890	5890	5890	0
237	20240329	154900	297293530	5890	5890	5890	5890	0
238	20240329	154800	297293530	5890	5890	5890	5890	0
239	20240329	154700	297293530	5890	5890	5890	5890	0
240	20240329	154600	297293530	5890	5890	5890	5890	0
241	20240329	154500	297293530	5890	5890	5890	5890	0
242	20240329	154400	297293530	5890	5890	5890	5890	2654
243	20240329	154300	297293530	5890	5890	5890	5890	0
244	20240329	154200	297293530	5890	5890	5890	5890	0
245	20240329	154100	297293530	5890	5890	5890	5890	0
246	20240329	154000	297293530	5890	5890	5890	5890	0
247	20240329	153900	297293530	5890	5890	5890	5890	0
248	20240329	153800	297293530	5890	5890	5890	5890	0
249	20240329	153700	297293530	5890	5890	5890	5890	0
250	20240329	153600	297293530	5890	5890	5890	5890	0
251	20240329	153500	297293530	5890	5890	5890	5890	0
252	20240329	153400	297293530	5890	5890	5890	5890	0
253	20240329	153300	297293530	5890	5890	5890	5890	0
254	20240329	153200	297293530	5890	5890	5890	5890	0
255	20240329	153100	297293530	5890	5890	5890	5890	0
256	20240329	153000	297293530	5890	5890	5890	5890	2654
257	20240329	152900	281661470	5850	5850	5850	5850	0
258	20240329	152800	281661470	5850	5850	5850	5850	0
259	20240329	152700	281661470	5850	5850	5850	5850	0
260	20240329	152600	281661470	5850	5850	5850	5850	0
261	20240329	152500	281661470	5850	5850	5850	5850	0
262	20240329	152400	281661470	5850	5850	5850	5850	0
263	20240329	152300	281661470	5850	5850	5850	5850	0
264	20240329	152200	281661470	5850	5850	5850	5850	0
265	20240329	152100	281661470	5850	5850	5850	5850	0
266	20240329	152000	281661470	5850	5850	5850	5850	0
267	20240329	151900	281661470	5850	5830	5860	5820	1021
268	20240329	151800	275693460	5840	5830	5860	5800	2273
269	20240329	151700	262452770	5840	5830	5840	5810	1000
270	20240329	151600	256637220	5840	5850	5850	5840	4
271	20240329	151500	256613830	5850	5840	5850	5840	8
272	20240329	151400	256567050	5850	5840	5850	5840	100
273	20240329	151300	255982700	5840	5830	5840	5830	48
274	20240329	151200	255702830	5830	5830	5830	5830	0
275	20240329	151100	255702830	5830	5830	5830	5830	231
276	20240329	151000	254356100	5830	5830	5830	5830	13
277	20240329	150900	254280310	5830	5840	5850	5830	836
278	20240329	150800	249406330	5840	5840	5840	5840	58
279	20240329	150700	249067610	5840	5830	5850	5830	688
280	20240329	150600	245051410	5830	5830	5830	5830	0
281	20240329	150500	245051410	5830	5830	5830	5830	1
282	20240329	150400	245045580	5830	5830	5830	5830	0
283	20240329	150300	245045580	5830	5830	5830	5830	27
284	20240329	150200	244888170	5830	5830	5830	5830	0
285	20240329	150100	244888170	5830	5830	5830	5830	2
286	20240329	150000	244876510	5830	5830	5830	5830	0
287	20240329	145900	244876510	5830	5830	5830	5820	564
288	20240329	145800	241593890	5820	5820	5820	5820	1000
289	20240329	145700	235773890	5830	5830	5830	5830	0
290	20240329	145600	235773890	5830	5830	5830	5830	318
291	20240329	145500	233919950	5850	5850	5850	5850	0
292	20240329	145400	233919950	5850	5850	5850	5850	0
293	20240329	145300	233919950	5850	5850	5850	5850	0
294	20240329	145200	233919950	5850	5850	5850	5850	0
295	20240329	145100	233919950	5850	5830	5850	5820	12
296	20240329	145000	233850030	5830	5830	5830	5830	0
297	20240329	144900	233850030	5830	5830	5830	5830	0
298	20240329	144800	233850030	5830	5850	5850	5830	45
299	20240329	144700	233586910	5850	5850	5850	5850	108
300	20240329	144600	232955110	5860	5850	5860	5850	553
301	20240329	144500	229720040	5850	5830	5850	5830	120
302	20240329	144400	229019270	5840	5840	5840	5840	186
303	20240329	144300	227933030	5840	5840	5840	5840	90
304	20240329	144200	227407430	5820	5820	5820	5820	0
305	20240329	144100	227407430	5820	5820	5820	5820	0
306	20240329	144000	227407430	5820	5820	5820	5820	0
307	20240329	143900	227407430	5820	5820	5820	5820	11
308	20240329	143800	227343410	5840	5840	5840	5840	1
309	20240329	143700	227337570	5830	5830	5830	5830	11
310	20240329	143600	227273440	5830	5830	5830	5830	0
311	20240329	143500	227273440	5830	5830	5830	5830	16
312	20240329	143400	227180160	5830	5830	5830	5830	741
313	20240329	143300	222860130	5840	5840	5840	5830	771
314	20240329	143200	218364990	5840	5830	5840	5830	242
315	20240329	143100	216954120	5820	5830	5840	5820	26
316	20240329	143000	216802690	5830	5820	5840	5810	403
317	20240329	142900	214459210	5840	5830	5840	5830	161
318	20240329	142800	213520570	5830	5830	5830	5830	0
319	20240329	142700	213520570	5830	5830	5830	5820	32
320	20240329	142600	213334120	5840	5830	5840	5820	20
321	20240329	142500	213217620	5830	5830	5840	5830	13
322	20240329	142400	213141810	5830	5830	5830	5830	311
323	20240329	142300	211328680	5840	5820	5840	5810	651
324	20240329	142200	207546330	5810	5820	5840	5810	2734
325	20240329	142100	191655770	5820	5840	5840	5820	1050
326	20240329	142000	185539150	5850	5850	5850	5850	2
327	20240329	141900	185527450	5850	5850	5850	5850	8
328	20240329	141800	185480650	5850	5850	5850	5850	2
329	20240329	141700	185468950	5830	5830	5830	5830	0
330	20240329	141600	185468950	5830	5830	5830	5830	0
331	20240329	141500	185468950	5830	5830	5830	5830	11
332	20240329	141400	185404820	5850	5850	5850	5850	10
333	20240329	141300	185346320	5840	5840	5840	5840	6
334	20240329	141200	185311280	5850	5850	5850	5850	2
335	20240329	141100	185299580	5840	5840	5840	5840	4
336	20240329	141000	185276220	5840	5840	5840	5840	20
337	20240329	140900	185159420	5840	5840	5840	5840	1
338	20240329	140800	185153580	5850	5840	5850	5840	305
339	20240329	140700	183369430	5840	5840	5840	5840	100
340	20240329	140600	182785430	5850	5850	5850	5850	0
341	20240329	140500	182785430	5850	5850	5850	5850	0
342	20240329	140400	182785430	5850	5850	5850	5850	0
343	20240329	140300	182785430	5850	5840	5850	5830	31
344	20240329	140200	182604490	5850	5840	5850	5840	4
345	20240329	140100	182581120	5840	5840	5840	5840	0
346	20240329	140000	182581120	5840	5840	5840	5840	5
347	20240329	135900	182551920	5840	5840	5840	5840	196
348	20240329	135800	181407280	5830	5830	5830	5830	0
349	20240329	135700	181407280	5830	5830	5830	5830	0
350	20240329	135600	181407280	5830	5830	5830	5830	2
351	20240329	135500	181395620	5830	5830	5830	5830	0
352	20240329	135400	181395620	5830	5840	5840	5820	2014
353	20240329	135300	169672800	5840	5830	5840	5830	3
354	20240329	135200	169655290	5830	5830	5830	5830	0
355	20240329	135100	169655290	5830	5840	5840	5830	1307
356	20240329	135000	162032050	5850	5850	5850	5850	37
357	20240329	134900	161815600	5860	5860	5860	5860	27
358	20240329	134800	161657380	5870	5870	5870	5870	0
359	20240329	134700	161657380	5870	5870	5870	5870	0
360	20240329	134600	161657380	5870	5860	5870	5860	130
361	20240329	134500	160895570	5840	5860	5860	5840	1200
362	20240329	134400	153886380	5870	5870	5870	5870	0
363	20240329	134300	153886380	5870	5870	5870	5870	1
364	20240329	134200	153880510	5870	5870	5870	5870	0
365	20240329	134100	153880510	5870	5870	5870	5870	0
366	20240329	134000	153880510	5870	5870	5870	5870	1
367	20240329	133900	153874640	5870	5860	5870	5850	12
368	20240329	133800	153804320	5870	5870	5870	5870	0
369	20240329	133700	153804320	5870	5870	5870	5870	0
370	20240329	133600	153804320	5870	5870	5870	5870	0
371	20240329	133500	153804320	5870	5870	5870	5870	3
372	20240329	133400	153786710	5870	5870	5870	5870	0
373	20240329	133300	153786710	5870	5860	5870	5860	6
374	20240329	133200	153751500	5870	5870	5870	5870	0
375	20240329	133100	153751500	5870	5870	5870	5870	11
376	20240329	133000	153686930	5870	5870	5870	5870	0
377	20240329	132900	153686930	5870	5870	5870	5870	0
378	20240329	132800	153686930	5870	5870	5870	5870	0
379	20240329	132700	153686930	5870	5880	5890	5850	559
380	20240329	132600	150414510	5880	5880	5880	5880	20
381	20240329	132500	150296910	5890	5890	5890	5890	0
382	20240329	132400	150296910	5890	5890	5890	5890	0
383	20240329	132300	150296910	5890	5880	5890	5880	2
384	20240329	132200	150285140	5890	5890	5890	5890	0
385	20240329	132100	150285140	5890	5890	5890	5890	0
386	20240329	132000	150285140	5890	5890	5890	5890	0
387	20240329	131900	150285140	5890	5890	5890	5890	2
388	20240329	131800	150273360	5860	5860	5860	5860	0
389	20240329	131700	150273360	5860	5870	5870	5860	50
390	20240329	131600	149980350	5860	5860	5860	5860	0
391	20240329	131500	149980350	5860	5870	5870	5860	12
392	20240329	131400	149909950	5880	5880	5880	5880	4
393	20240329	131300	149886430	5870	5880	5880	5870	3
394	20240329	131200	149868800	5890	5890	5890	5890	0
395	20240329	131100	149868800	5890	5890	5890	5880	7
396	20240329	131000	149827600	5880	5890	5890	5880	8
397	20240329	130900	149780520	5880	5870	5880	5870	2
398	20240329	130800	149768770	5870	5870	5870	5870	0
399	20240329	130700	149768770	5870	5870	5870	5870	1
400	20240329	130600	149762900	5880	5880	5880	5880	0
401	20240329	130500	149762900	5880	5880	5880	5880	0
402	20240329	130400	149762900	5880	5880	5880	5880	0
403	20240329	130300	149762900	5880	5870	5880	5860	15
404	20240329	130200	149674910	5890	5890	5890	5890	0
405	20240329	130100	149674910	5890	5890	5890	5890	0
406	20240329	130000	149674910	5890	5890	5890	5890	0
407	20240329	125900	149674910	5890	5890	5890	5890	0
408	20240329	125800	149674910	5890	5890	5890	5890	0
409	20240329	125700	149674910	5890	5890	5890	5890	0
410	20240329	125600	149674910	5890	5890	5890	5890	0
411	20240329	125500	149674910	5890	5890	5890	5890	0
412	20240329	125400	149674910	5890	5890	5890	5890	0
413	20240329	125300	149674910	5890	5880	5890	5880	191
414	20240329	125200	148551820	5880	5880	5880	5880	0
415	20240329	125100	148551820	5880	5870	5880	5870	14
416	20240329	125000	148469620	5870	5870	5870	5870	3
417	20240329	124900	148452010	5870	5870	5870	5870	0
418	20240329	124800	148452010	5870	5870	5870	5870	0
419	20240329	124700	148452010	5870	5870	5870	5870	0
420	20240329	124600	148452010	5870	5890	5890	5870	458
421	20240329	124500	145756070	5890	5870	5890	5870	1097
422	20240329	124400	139302580	5880	5880	5880	5880	0
423	20240329	124300	139302580	5880	5880	5880	5880	75
424	20240329	124200	138861580	5890	5890	5890	5890	0
425	20240329	124100	138861580	5890	5890	5890	5890	3
426	20240329	124000	138843910	5890	5890	5890	5890	1
427	20240329	123900	138838020	5880	5880	5880	5880	12
428	20240329	123800	138767460	5890	5890	5890	5890	0
429	20240329	123700	138767460	5890	5890	5890	5890	17
430	20240329	123600	138667330	5890	5890	5890	5890	4
431	20240329	123500	138643770	5890	5890	5890	5890	0
432	20240329	123400	138643770	5890	5890	5890	5890	0
433	20240329	123300	138643770	5890	5890	5890	5890	9
434	20240329	123200	138590760	5890	5890	5890	5890	16
435	20240329	123100	138496520	5890	5890	5890	5890	11
436	20240329	123000	138431730	5880	5880	5880	5880	0
437	20240329	122900	138431730	5880	5870	5880	5870	166
438	20240329	122800	137456930	5870	5870	5870	5870	0
439	20240329	122700	137456930	5870	5860	5870	5850	24
440	20240329	122600	137316230	5870	5870	5870	5870	0
441	20240329	122500	137316230	5870	5870	5870	5870	0
442	20240329	122400	137316230	5870	5870	5870	5870	0
443	20240329	122300	137316230	5870	5870	5870	5870	1
444	20240329	122200	137310360	5870	5870	5870	5870	0
445	20240329	122100	137310360	5870	5870	5870	5870	0
446	20240329	122000	137310360	5870	5870	5870	5870	0
447	20240329	121900	137310360	5870	5860	5870	5850	62
448	20240329	121800	136947320	5860	5860	5860	5860	298
449	20240329	121700	135201040	5870	5870	5870	5870	0
450	20240329	121600	135201040	5870	5870	5870	5870	0
451	20240329	121500	135201040	5870	5860	5870	5850	13
452	20240329	121400	135124880	5870	5870	5870	5870	0
453	20240329	121300	135124880	5870	5870	5870	5870	1
454	20240329	121200	135119010	5870	5870	5870	5870	0
455	20240329	121100	135119010	5870	5870	5870	5870	0
456	20240329	121000	135119010	5870	5870	5870	5870	0
457	20240329	120900	135119010	5870	5870	5870	5870	1
458	20240329	120800	135113140	5870	5870	5870	5870	0
459	20240329	120700	135113140	5870	5870	5870	5870	1
460	20240329	120600	135107270	5870	5870	5870	5870	0
461	20240329	120500	135107270	5870	5870	5870	5870	0
462	20240329	120400	135107270	5870	5870	5870	5870	1
463	20240329	120300	135101400	5860	5860	5860	5860	12
464	20240329	120200	135031080	5870	5870	5870	5870	0
465	20240329	120100	135031080	5870	5870	5870	5870	0
466	20240329	120000	135031080	5870	5860	5870	5860	34
467	20240329	115900	134831810	5870	5870	5870	5870	18
468	20240329	115800	134726150	5870	5860	5870	5860	31
469	20240329	115700	134544470	5860	5860	5860	5860	134
470	20240329	115600	133759230	5870	5870	5870	5870	0
471	20240329	115500	133759230	5870	5860	5870	5860	482
472	20240329	115400	130934690	5870	5870	5870	5870	0
473	20240329	115300	130934690	5870	5870	5870	5870	0
474	20240329	115200	130934690	5870	5870	5870	5870	0
475	20240329	115100	130934690	5870	5860	5870	5860	24
476	20240329	115000	130793930	5870	5870	5870	5870	1
477	20240329	114900	130788060	5870	5870	5870	5870	0
478	20240329	114800	130788060	5870	5860	5870	5860	750
479	20240329	114700	126392680	5850	5850	5850	5850	0
480	20240329	114600	126392680	5850	5850	5850	5850	0
481	20240329	114500	126392680	5850	5850	5850	5850	7
482	20240329	114400	126351730	5840	5850	5850	5840	19
483	20240329	114300	126240760	5830	5830	5830	5830	0
484	20240329	114200	126240760	5830	5830	5830	5830	0
485	20240329	114100	126240760	5830	5830	5830	5830	0
486	20240329	114000	126240760	5830	5830	5830	5830	0
487	20240329	113900	126240760	5830	5830	5830	5830	243
488	20240329	113800	124824070	5850	5850	5850	5850	0
489	20240329	113700	124824070	5850	5850	5860	5850	310
490	20240329	113600	123008560	5850	5850	5850	5850	0
491	20240329	113500	123008560	5850	5850	5860	5840	50
492	20240329	113400	122716100	5850	5850	5850	5850	38
493	20240329	113300	122493800	5850	5850	5850	5850	0
494	20240329	113200	122493800	5850	5850	5850	5850	22
495	20240329	113100	122365100	5850	5850	5850	5850	2
496	20240329	113000	122353400	5850	5850	5850	5850	10
497	20240329	112900	122294900	5860	5860	5860	5860	0
498	20240329	112800	122294900	5860	5850	5860	5850	40
499	20240329	112700	122060880	5830	5830	5830	5830	12
500	20240329	112600	121990920	5850	5850	5850	5850	0
501	20240329	112500	121990920	5850	5850	5850	5850	0
502	20240329	112400	121990920	5850	5850	5850	5850	0
503	20240329	112300	121990920	5850	5850	5850	5850	0
504	20240329	112200	121990920	5850	5850	5850	5850	0
505	20240329	112100	121990920	5850	5850	5850	5850	0
506	20240329	112000	121990920	5850	5850	5850	5850	0
507	20240329	111900	121990920	5850	5850	5850	5850	1
508	20240329	111800	121985070	5830	5830	5830	5830	0
509	20240329	111700	121985070	5830	5830	5830	5830	0
510	20240329	111600	121985070	5830	5830	5830	5830	0
511	20240329	111500	121985070	5830	5840	5840	5830	12
512	20240329	111400	121915010	5850	5850	5850	5850	0
513	20240329	111300	121915010	5850	5850	5850	5850	0
514	20240329	111200	121915010	5850	5850	5850	5850	0
515	20240329	111100	121915010	5850	5850	5850	5850	2
516	20240329	111000	121903310	5850	5850	5850	5850	0
517	20240329	110900	121903310	5850	5850	5850	5850	1
518	20240329	110800	121897460	5830	5830	5830	5830	0
519	20240329	110700	121897460	5830	5830	5830	5830	5
520	20240329	110600	121868310	5830	5830	5830	5830	10
521	20240329	110500	121810010	5830	5820	5860	5820	107
522	20240329	110400	121184920	5850	5830	5850	5820	60
523	20240329	110300	120834450	5830	5830	5830	5830	12
524	20240329	110200	120764490	5850	5850	5850	5850	0
525	20240329	110100	120764490	5850	5850	5850	5850	6
526	20240329	110000	120729390	5860	5850	5860	5850	76
527	20240329	105900	120284770	5850	5850	5850	5850	1
528	20240329	105800	120278920	5830	5830	5830	5830	0
529	20240329	105700	120278920	5830	5840	5840	5830	161
530	20240329	105600	119340180	5840	5840	5840	5840	0
531	20240329	105500	119340180	5840	5840	5840	5840	12
532	20240329	105400	119270100	5840	5840	5840	5840	0
533	20240329	105300	119270100	5840	5840	5840	5840	2
534	20240329	105200	119258420	5840	5840	5840	5840	0
535	20240329	105100	119258420	5840	5840	5840	5830	23
536	20240329	105000	119124210	5830	5830	5830	5830	0
537	20240329	104900	119124210	5830	5840	5840	5830	1800
538	20240329	104800	108630200	5840	5850	5850	5840	502
539	20240329	104700	105697870	5850	5850	5850	5850	0
540	20240329	104600	105697870	5850	5870	5870	5850	62
541	20240329	104500	105335130	5850	5850	5850	5850	0
542	20240329	104400	105335130	5850	5850	5850	5850	0
543	20240329	104300	105335130	5850	5850	5850	5850	0
544	20240329	104200	105335130	5850	5870	5870	5850	87
545	20240329	104100	104824820	5870	5870	5870	5870	0
546	20240329	104000	104824820	5870	5870	5870	5870	1
547	20240329	103900	104818950	5840	5840	5840	5840	12
548	20240329	103800	104748870	5850	5850	5850	5850	0
549	20240329	103700	104748870	5850	5850	5850	5850	1
550	20240329	103600	104743020	5860	5860	5860	5860	10
551	20240329	103500	104684420	5870	5870	5870	5870	90
552	20240329	103400	104156120	5850	5860	5860	5850	1159
553	20240329	103300	97364530	5850	5850	5850	5850	0
554	20240329	103200	97364530	5850	5850	5850	5850	277
555	20240329	103100	95744080	5850	5850	5850	5850	1
556	20240329	103000	95738230	5850	5850	5850	5850	0
557	20240329	102900	95738230	5850	5850	5850	5850	2
558	20240329	102800	95726530	5840	5840	5840	5840	0
559	20240329	102700	95726530	5840	5840	5850	5840	26
560	20240329	102600	95574600	5850	5850	5850	5850	1
561	20240329	102500	95568750	5850	5850	5850	5850	378
562	20240329	102400	93357450	5850	5850	5850	5850	0
563	20240329	102300	93357450	5850	5850	5850	5850	1
564	20240329	102200	93351600	5850	5850	5850	5850	0
565	20240329	102100	93351600	5850	5850	5850	5850	2
566	20240329	102000	93339900	5840	5840	5840	5840	0
567	20240329	101900	93339900	5840	5840	5840	5840	0
568	20240329	101800	93339900	5840	5840	5840	5840	0
569	20240329	101700	93339900	5840	5840	5840	5840	0
570	20240329	101600	93339900	5840	5840	5840	5840	0
571	20240329	101500	93339900	5840	5840	5840	5840	12
572	20240329	101400	93269820	5840	5840	5840	5840	0
573	20240329	101300	93269820	5840	5840	5840	5840	0
574	20240329	101200	93269820	5840	5840	5840	5840	0
575	20240329	101100	93269820	5840	5860	5860	5840	3
576	20240329	101000	93252260	5840	5840	5840	5840	0
577	20240329	100900	93252260	5840	5840	5840	5840	0
578	20240329	100800	93252260	5840	5860	5860	5840	36
579	20240329	100700	93041980	5850	5850	5850	5850	0
580	20240329	100600	93041980	5850	5850	5850	5850	319
581	20240329	100500	91175830	5850	5860	5860	5850	169
582	20240329	100400	90187170	5850	5850	5850	5850	0
583	20240329	100300	90187170	5850	5850	5850	5850	12
584	20240329	100200	90116970	5860	5860	5860	5860	2
585	20240329	100100	90105250	5860	5860	5860	5860	0
586	20240329	100000	90105250	5860	5850	5860	5850	235
587	20240329	095900	88728790	5860	5850	5860	5850	39
588	20240329	095800	88500590	5850	5850	5850	5850	2
589	20240329	095700	88488890	5850	5850	5850	5830	77
590	20240329	095600	88039630	5850	5850	5850	5850	1
591	20240329	095500	88033780	5850	5860	5860	5830	2865
592	20240329	095400	71330060	5860	5850	5860	5840	88
593	20240329	095300	70815450	5860	5860	5860	5860	0
594	20240329	095200	70815450	5860	5860	5860	5860	17
595	20240329	095100	70715830	5830	5840	5840	5830	76
596	20240329	095000	70272000	5840	5860	5860	5840	215
597	20240329	094900	69016100	5860	5860	5870	5860	213
598	20240329	094800	67767790	5840	5840	5840	5840	64
599	20240329	094700	67394030	5840	5840	5840	5840	0
600	20240329	094600	67394030	5840	5850	5850	5840	350
601	20240329	094500	65349590	5850	5870	5900	5850	191
602	20240329	094400	64228580	5880	5850	5880	5850	596
603	20240329	094300	60735260	5840	5840	5840	5840	0
604	20240329	094200	60735260	5840	5850	5850	5840	229
605	20240329	094100	59395830	5850	5850	5850	5850	8
606	20240329	094000	59349030	5830	5830	5830	5830	0
607	20240329	093900	59349030	5830	5840	5840	5830	77
608	20240329	093800	58899650	5840	5840	5840	5840	100
609	20240329	093700	58315650	5840	5840	5840	5840	250
610	20240329	093600	56855650	5870	5850	5870	5830	102
611	20240329	093500	56259420	5840	5850	5850	5840	700
612	20240329	093400	52171150	5850	5860	5860	5850	78
613	20240329	093300	51714570	5870	5870	5870	5870	2
614	20240329	093200	51702830	5860	5860	5860	5860	0
615	20240329	093100	51702830	5860	5860	5860	5860	7
616	20240329	093000	51661810	5860	5860	5860	5850	7
617	20240329	092900	51620800	5860	5870	5870	5840	502
618	20240329	092800	48684780	5870	5870	5870	5870	4
619	20240329	092700	48661300	5870	5860	5870	5860	16
620	20240329	092600	48567500	5850	5880	5880	5850	1004
621	20240329	092500	42691020	5870	5870	5880	5870	107
622	20240329	092400	42062890	5850	5850	5850	5850	201
623	20240329	092300	40887040	5870	5850	5870	5840	534
624	20240329	092200	37765680	5880	5860	5880	5850	260
625	20240329	092100	36243670	5880	5860	5880	5850	153
626	20240329	092000	35346450	5890	5890	5890	5890	0
627	20240329	091900	35346450	5890	5850	5900	5850	236
628	20240329	091800	33961920	5860	5860	5860	5860	261
629	20240329	091700	32432460	5860	5860	5860	5860	68
630	20240329	091600	32033980	5860	5860	5860	5860	232
631	20240329	091500	30674460	5870	5860	5870	5860	115
632	20240329	091400	30000530	5860	5870	5880	5860	655
633	20240329	091300	26158030	5860	5860	5870	5860	155
634	20240329	091200	25249390	5870	5870	5870	5870	52
635	20240329	091100	24944150	5880	5880	5880	5880	402
636	20240329	091000	22580390	5870	5870	5870	5870	1
637	20240329	090900	22574520	5870	5880	5880	5870	31
638	20240329	090800	22392250	5880	5910	5910	5870	1284
639	20240329	090700	14825290	5860	5900	5920	5840	2172
640	20240329	090600	2062050	5900	5900	5900	5900	0
641	20240329	090500	2062050	5900	5900	5900	5900	6
642	20240329	090400	2026650	5920	5920	5920	5920	0
643	20240329	090300	2026650	5920	5890	5920	5890	46
644	20240329	090200	1754690	5900	5900	5900	5900	0
645	20240329	090100	1754690	5900	5900	5900	5900	54
646	20240329	090000	1436090	5900	5910	5910	5900	243