KissMeData/094820/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194600	2115110870	12420	12420	12420	12420	2659
3	20240329	194500	2115110870	12420	12420	12420	12420	0
4	20240329	194400	2115110870	12420	12420	12420	12420	0
5	20240329	194300	2115110870	12420	12420	12420	12420	0
6	20240329	194200	2115110870	12420	12420	12420	12420	0
7	20240329	194100	2115110870	12420	12420	12420	12420	0
8	20240329	194000	2115110870	12420	12420	12420	12420	0
9	20240329	193900	2115110870	12420	12420	12420	12420	0
10	20240329	193800	2115110870	12420	12420	12420	12420	0
11	20240329	193700	2115110870	12420	12420	12420	12420	0
12	20240329	193600	2115110870	12420	12420	12420	12420	0
13	20240329	193500	2115110870	12420	12420	12420	12420	0
14	20240329	193400	2115110870	12420	12420	12420	12420	0
15	20240329	193300	2115110870	12420	12420	12420	12420	0
16	20240329	193200	2115110870	12420	12420	12420	12420	0
17	20240329	193100	2115110870	12420	12420	12420	12420	0
18	20240329	193000	2115110870	12420	12420	12420	12420	0
19	20240329	192900	2115110870	12420	12420	12420	12420	0
20	20240329	192800	2115110870	12420	12420	12420	12420	0
21	20240329	192700	2115110870	12420	12420	12420	12420	0
22	20240329	192600	2115110870	12420	12420	12420	12420	0
23	20240329	192500	2115110870	12420	12420	12420	12420	0
24	20240329	192400	2115110870	12420	12420	12420	12420	0
25	20240329	192300	2115110870	12420	12420	12420	12420	0
26	20240329	192200	2115110870	12420	12420	12420	12420	0
27	20240329	192100	2115110870	12420	12420	12420	12420	0
28	20240329	192000	2115110870	12420	12420	12420	12420	0
29	20240329	191900	2115110870	12420	12420	12420	12420	0
30	20240329	191800	2115110870	12420	12420	12420	12420	0
31	20240329	191700	2115110870	12420	12420	12420	12420	0
32	20240329	191600	2115110870	12420	12420	12420	12420	2659
33	20240329	191500	2115110870	12420	12420	12420	12420	0
34	20240329	191400	2115110870	12420	12420	12420	12420	0
35	20240329	191300	2115110870	12420	12420	12420	12420	0
36	20240329	191200	2115110870	12420	12420	12420	12420	0
37	20240329	191100	2115110870	12420	12420	12420	12420	0
38	20240329	191000	2115110870	12420	12420	12420	12420	0
39	20240329	190900	2115110870	12420	12420	12420	12420	0
40	20240329	190800	2115110870	12420	12420	12420	12420	0
41	20240329	190700	2115110870	12420	12420	12420	12420	0
42	20240329	190600	2115110870	12420	12420	12420	12420	0
43	20240329	190500	2115110870	12420	12420	12420	12420	0
44	20240329	190400	2115110870	12420	12420	12420	12420	0
45	20240329	190300	2115110870	12420	12420	12420	12420	0
46	20240329	190200	2115110870	12420	12420	12420	12420	0
47	20240329	190100	2115110870	12420	12420	12420	12420	0
48	20240329	190000	2115110870	12420	12420	12420	12420	0
49	20240329	185900	2115110870	12420	12420	12420	12420	0
50	20240329	185800	2115110870	12420	12420	12420	12420	0
51	20240329	185700	2115110870	12420	12420	12420	12420	0
52	20240329	185600	2115110870	12420	12420	12420	12420	0
53	20240329	185500	2115110870	12420	12420	12420	12420	0
54	20240329	185400	2115110870	12420	12420	12420	12420	0
55	20240329	185300	2115110870	12420	12420	12420	12420	0
56	20240329	185200	2115110870	12420	12420	12420	12420	0
57	20240329	185100	2115110870	12420	12420	12420	12420	0
58	20240329	185000	2115110870	12420	12420	12420	12420	0
59	20240329	184900	2115110870	12420	12420	12420	12420	0
60	20240329	184800	2115110870	12420	12420	12420	12420	0
61	20240329	184700	2115110870	12420	12420	12420	12420	0
62	20240329	184600	2115110870	12420	12420	12420	12420	2659
63	20240329	184500	2115110870	12420	12420	12420	12420	0
64	20240329	184400	2115110870	12420	12420	12420	12420	0
65	20240329	184300	2115110870	12420	12420	12420	12420	0
66	20240329	184200	2115110870	12420	12420	12420	12420	0
67	20240329	184100	2115110870	12420	12420	12420	12420	0
68	20240329	184000	2115110870	12420	12420	12420	12420	0
69	20240329	183900	2115110870	12420	12420	12420	12420	0
70	20240329	183800	2115110870	12420	12420	12420	12420	0
71	20240329	183700	2115110870	12420	12420	12420	12420	0
72	20240329	183600	2115110870	12420	12420	12420	12420	0
73	20240329	183500	2115110870	12420	12420	12420	12420	0
74	20240329	183400	2115110870	12420	12420	12420	12420	0
75	20240329	183300	2115110870	12420	12420	12420	12420	0
76	20240329	183200	2115110870	12420	12420	12420	12420	0
77	20240329	183100	2115110870	12420	12420	12420	12420	0
78	20240329	183000	2115110870	12420	12420	12420	12420	0
79	20240329	182900	2115110870	12420	12420	12420	12420	0
80	20240329	182800	2115110870	12420	12420	12420	12420	0
81	20240329	182700	2115110870	12420	12420	12420	12420	0
82	20240329	182600	2115110870	12420	12420	12420	12420	0
83	20240329	182500	2115110870	12420	12420	12420	12420	0
84	20240329	182400	2115110870	12420	12420	12420	12420	0
85	20240329	182300	2115110870	12420	12420	12420	12420	0
86	20240329	182200	2115110870	12420	12420	12420	12420	0
87	20240329	182100	2115110870	12420	12420	12420	12420	0
88	20240329	182000	2115110870	12420	12420	12420	12420	0
89	20240329	181900	2115110870	12420	12420	12420	12420	0
90	20240329	181800	2115110870	12420	12420	12420	12420	0
91	20240329	181700	2115110870	12420	12420	12420	12420	0
92	20240329	181600	2115110870	12420	12420	12420	12420	2659
93	20240329	181500	2115110870	12420	12420	12420	12420	0
94	20240329	181400	2115110870	12420	12420	12420	12420	0
95	20240329	181300	2115110870	12420	12420	12420	12420	0
96	20240329	181200	2115110870	12420	12420	12420	12420	0
97	20240329	181100	2115110870	12420	12420	12420	12420	0
98	20240329	181000	2115110870	12420	12420	12420	12420	0
99	20240329	180900	2115110870	12420	12420	12420	12420	0
100	20240329	180800	2115110870	12420	12420	12420	12420	0
101	20240329	180700	2115110870	12420	12420	12420	12420	0
102	20240329	180600	2115110870	12420	12420	12420	12420	0
103	20240329	180500	2115110870	12420	12420	12420	12420	0
104	20240329	180400	2115110870	12420	12420	12420	12420	0
105	20240329	180300	2115110870	12420	12420	12420	12420	0
106	20240329	180200	2115110870	12420	12420	12420	12420	0
107	20240329	180100	2115110870	12420	12420	12420	12420	0
108	20240329	180000	2115110870	12420	12420	12420	12420	0
109	20240329	175900	2115110870	12420	12420	12420	12420	0
110	20240329	175800	2115110870	12420	12420	12420	12420	0
111	20240329	175700	2115110870	12420	12420	12420	12420	0
112	20240329	175600	2115110870	12420	12420	12420	12420	0
113	20240329	175500	2115110870	12420	12420	12420	12420	0
114	20240329	175400	2115110870	12420	12420	12420	12420	0
115	20240329	175300	2115110870	12420	12420	12420	12420	0
116	20240329	175200	2115110870	12420	12420	12420	12420	0
117	20240329	175100	2115110870	12420	12420	12420	12420	0
118	20240329	175000	2115110870	12420	12420	12420	12420	0
119	20240329	174900	2115110870	12420	12420	12420	12420	0
120	20240329	174800	2115110870	12420	12420	12420	12420	0
121	20240329	174700	2115110870	12420	12420	12420	12420	0
122	20240329	174600	2115110870	12420	12420	12420	12420	2659
123	20240329	174500	2115110870	12420	12420	12420	12420	0
124	20240329	174400	2115110870	12420	12420	12420	12420	0
125	20240329	174300	2115110870	12420	12420	12420	12420	0
126	20240329	174200	2115110870	12420	12420	12420	12420	0
127	20240329	174100	2115110870	12420	12420	12420	12420	0
128	20240329	174000	2115110870	12420	12420	12420	12420	0
129	20240329	173900	2115110870	12420	12420	12420	12420	0
130	20240329	173800	2115110870	12420	12420	12420	12420	0
131	20240329	173700	2115110870	12420	12420	12420	12420	0
132	20240329	173600	2115110870	12420	12420	12420	12420	0
133	20240329	173500	2115110870	12420	12420	12420	12420	0
134	20240329	173400	2115110870	12420	12420	12420	12420	0
135	20240329	173300	2115110870	12420	12420	12420	12420	0
136	20240329	173200	2115110870	12420	12420	12420	12420	0
137	20240329	173100	2115110870	12420	12420	12420	12420	0
138	20240329	173000	2115110870	12420	12420	12420	12420	0
139	20240329	172900	2115110870	12420	12420	12420	12420	0
140	20240329	172800	2115110870	12420	12420	12420	12420	0
141	20240329	172700	2115110870	12420	12420	12420	12420	0
142	20240329	172600	2115110870	12420	12420	12420	12420	0
143	20240329	172500	2115110870	12420	12420	12420	12420	0
144	20240329	172400	2115110870	12420	12420	12420	12420	0
145	20240329	172300	2115110870	12420	12420	12420	12420	0
146	20240329	172200	2115110870	12420	12420	12420	12420	0
147	20240329	172100	2115110870	12420	12420	12420	12420	0
148	20240329	172000	2115110870	12420	12420	12420	12420	0
149	20240329	171900	2115110870	12420	12420	12420	12420	0
150	20240329	171800	2115110870	12420	12420	12420	12420	0
151	20240329	171700	2115110870	12420	12420	12420	12420	0
152	20240329	171600	2115110870	12420	12420	12420	12420	2659
153	20240329	171500	2115110870	12420	12420	12420	12420	0
154	20240329	171400	2115110870	12420	12420	12420	12420	0
155	20240329	171300	2115110870	12420	12420	12420	12420	0
156	20240329	171200	2115110870	12420	12420	12420	12420	0
157	20240329	171100	2115110870	12420	12420	12420	12420	0
158	20240329	171000	2115110870	12420	12420	12420	12420	0
159	20240329	170900	2115110870	12420	12420	12420	12420	0
160	20240329	170800	2115110870	12420	12420	12420	12420	0
161	20240329	170700	2115110870	12420	12420	12420	12420	0
162	20240329	170600	2115110870	12420	12420	12420	12420	0
163	20240329	170500	2115110870	12420	12420	12420	12420	0
164	20240329	170400	2115110870	12420	12420	12420	12420	0
165	20240329	170300	2115110870	12420	12420	12420	12420	0
166	20240329	170200	2115110870	12420	12420	12420	12420	0
167	20240329	170100	2115110870	12420	12420	12420	12420	0
168	20240329	170000	2115110870	12420	12420	12420	12420	0
169	20240329	165900	2115110870	12420	12420	12420	12420	0
170	20240329	165800	2115110870	12420	12420	12420	12420	0
171	20240329	165700	2115110870	12420	12420	12420	12420	0
172	20240329	165600	2115110870	12420	12420	12420	12420	0
173	20240329	165500	2115110870	12420	12420	12420	12420	0
174	20240329	165400	2115110870	12420	12420	12420	12420	0
175	20240329	165300	2115110870	12420	12420	12420	12420	0
176	20240329	165200	2115110870	12420	12420	12420	12420	0
177	20240329	165100	2115110870	12420	12420	12420	12420	0
178	20240329	165000	2115110870	12420	12420	12420	12420	0
179	20240329	164900	2115110870	12420	12420	12420	12420	0
180	20240329	164800	2115110870	12420	12420	12420	12420	0
181	20240329	164700	2115110870	12420	12420	12420	12420	0
182	20240329	164600	2115110870	12420	12420	12420	12420	2659
183	20240329	164500	2115110870	12420	12420	12420	12420	0
184	20240329	164400	2115110870	12420	12420	12420	12420	0
185	20240329	164300	2115110870	12420	12420	12420	12420	0
186	20240329	164200	2115110870	12420	12420	12420	12420	0
187	20240329	164100	2115110870	12420	12420	12420	12420	0
188	20240329	164000	2115110870	12420	12420	12420	12420	0
189	20240329	163900	2115110870	12420	12420	12420	12420	0
190	20240329	163800	2115110870	12420	12420	12420	12420	0
191	20240329	163700	2115110870	12420	12420	12420	12420	0
192	20240329	163600	2115110870	12420	12420	12420	12420	0
193	20240329	163500	2115110870	12420	12420	12420	12420	0
194	20240329	163400	2115110870	12420	12420	12420	12420	0
195	20240329	163300	2115110870	12420	12420	12420	12420	0
196	20240329	163200	2115110870	12420	12420	12420	12420	0
197	20240329	163100	2115110870	12420	12420	12420	12420	0
198	20240329	163000	2115110870	12420	12420	12420	12420	0
199	20240329	162900	2115110870	12420	12420	12420	12420	0
200	20240329	162800	2115110870	12420	12420	12420	12420	0
201	20240329	162700	2115110870	12420	12420	12420	12420	0
202	20240329	162600	2115110870	12420	12420	12420	12420	0
203	20240329	162500	2115110870	12420	12420	12420	12420	0
204	20240329	162400	2115110870	12420	12420	12420	12420	0
205	20240329	162300	2115110870	12420	12420	12420	12420	0
206	20240329	162200	2115110870	12420	12420	12420	12420	0
207	20240329	162100	2115110870	12420	12420	12420	12420	0
208	20240329	162000	2115110870	12420	12420	12420	12420	0
209	20240329	161900	2115110870	12420	12420	12420	12420	0
210	20240329	161800	2115110870	12420	12420	12420	12420	0
211	20240329	161700	2115110870	12420	12420	12420	12420	0
212	20240329	161600	2115110870	12420	12420	12420	12420	2659
213	20240329	161500	2115110870	12420	12420	12420	12420	0
214	20240329	161400	2115110870	12420	12420	12420	12420	0
215	20240329	161300	2115110870	12420	12420	12420	12420	0
216	20240329	161200	2115110870	12420	12420	12420	12420	0
217	20240329	161100	2115110870	12420	12420	12420	12420	0
218	20240329	161000	2115110870	12420	12420	12420	12420	0
219	20240329	160900	2115110870	12420	12420	12420	12420	0
220	20240329	160800	2115110870	12420	12420	12420	12420	0
221	20240329	160700	2115110870	12420	12420	12420	12420	0
222	20240329	160600	2115110870	12420	12420	12420	12420	0
223	20240329	160500	2115110870	12420	12420	12420	12420	0
224	20240329	160400	2115110870	12420	12420	12420	12420	0
225	20240329	160300	2115110870	12420	12420	12420	12420	0
226	20240329	160200	2115110870	12420	12420	12420	12420	0
227	20240329	160100	2115110870	12420	12420	12420	12420	0
228	20240329	160000	2115110870	12420	12420	12420	12420	0
229	20240329	155900	2115110870	12420	12420	12420	12420	0
230	20240329	155800	2115110870	12420	12420	12420	12420	0
231	20240329	155700	2115110870	12420	12420	12420	12420	0
232	20240329	155600	2115110870	12420	12420	12420	12420	0
233	20240329	155500	2115110870	12420	12420	12420	12420	0
234	20240329	155400	2115110870	12420	12420	12420	12420	0
235	20240329	155300	2115110870	12420	12420	12420	12420	0
236	20240329	155200	2115110870	12420	12420	12420	12420	0
237	20240329	155100	2115110870	12420	12420	12420	12420	0
238	20240329	155000	2115110870	12420	12420	12420	12420	0
239	20240329	154900	2115110870	12420	12420	12420	12420	0
240	20240329	154800	2115110870	12420	12420	12420	12420	0
241	20240329	154700	2115110870	12420	12420	12420	12420	0
242	20240329	154600	2115110870	12420	12420	12420	12420	2659
243	20240329	154500	2115110870	12420	12420	12420	12420	0
244	20240329	154400	2115110870	12420	12420	12420	12420	0
245	20240329	154300	2115110870	12420	12420	12420	12420	0
246	20240329	154200	2115110870	12420	12420	12420	12420	0
247	20240329	154100	2115110870	12420	12420	12420	12420	0
248	20240329	154000	2115110870	12420	12420	12420	12420	0
249	20240329	153900	2115110870	12420	12420	12420	12420	0
250	20240329	153800	2115110870	12420	12420	12420	12420	0
251	20240329	153700	2115110870	12420	12420	12420	12420	0
252	20240329	153600	2115110870	12420	12420	12420	12420	0
253	20240329	153500	2115110870	12420	12420	12420	12420	0
254	20240329	153400	2115110870	12420	12420	12420	12420	0
255	20240329	153300	2115110870	12420	12420	12420	12420	0
256	20240329	153200	2115110870	12420	12420	12420	12420	0
257	20240329	153100	2115110870	12420	12420	12420	12420	0
258	20240329	153000	2115110870	12420	12420	12420	12420	2659
259	20240329	152900	2082086090	12420	12420	12420	12420	0
260	20240329	152800	2082086090	12420	12420	12420	12420	0
261	20240329	152700	2082086090	12420	12420	12420	12420	0
262	20240329	152600	2082086090	12420	12420	12420	12420	0
263	20240329	152500	2082086090	12420	12420	12420	12420	0
264	20240329	152400	2082086090	12420	12420	12420	12420	0
265	20240329	152300	2082086090	12420	12420	12420	12420	0
266	20240329	152200	2082086090	12420	12420	12420	12420	0
267	20240329	152100	2082086090	12420	12420	12420	12420	0
268	20240329	152000	2082086090	12420	12420	12420	12420	0
269	20240329	151900	2082086090	12420	12410	12420	12410	250
270	20240329	151800	2078981160	12410	12420	12420	12410	83
271	20240329	151700	2077950350	12420	12420	12420	12420	105
272	20240329	151600	2076646250	12420	12420	12420	12420	2
273	20240329	151500	2076621410	12410	12410	12420	12410	161
274	20240329	151400	2074622890	12410	12410	12410	12410	10
275	20240329	151300	2074498790	12400	12400	12400	12400	0
276	20240329	151200	2074498790	12400	12400	12400	12400	144
277	20240329	151100	2072713190	12400	12390	12400	12380	1171
278	20240329	151000	2058205960	12400	12410	12410	12400	513
279	20240329	150900	2051844680	12400	12400	12400	12400	628
280	20240329	150800	2044057480	12400	12390	12400	12390	437
281	20240329	150700	2038642770	12390	12390	12400	12390	358
282	20240329	150600	2034207070	12390	12400	12400	12390	420
283	20240329	150500	2029003070	12390	12400	12400	12390	259
284	20240329	150400	2025793960	12400	12410	12410	12400	264
285	20240329	150300	2022519940	12410	12410	12410	12410	88
286	20240329	150200	2021427860	12400	12400	12400	12400	20
287	20240329	150100	2021179860	12390	12390	12390	12390	278
288	20240329	150000	2017735440	12390	12390	12390	12390	0
289	20240329	145900	2017735440	12390	12390	12390	12390	18
290	20240329	145800	2017512420	12390	12410	12410	12390	497
291	20240329	145700	2011352950	12420	12410	12420	12410	104
292	20240329	145600	2010062290	12410	12390	12410	12390	13
293	20240329	145500	2009900980	12390	12390	12390	12390	0
294	20240329	145400	2009900980	12390	12400	12400	12390	125
295	20240329	145300	2008350990	12400	12400	12400	12390	55
296	20240329	145200	2007669240	12400	12370	12400	12370	614
297	20240329	145100	2000057290	12370	12370	12370	12370	0
298	20240329	145000	2000057290	12370	12380	12380	12370	142
299	20240329	144900	1998299650	12370	12370	12400	12370	346
300	20240329	144800	1994019570	12370	12370	12370	12370	300
301	20240329	144700	1990308570	12400	12370	12400	12370	3
302	20240329	144600	1990271400	12370	12390	12390	12370	2552
303	20240329	144500	1958690130	12390	12390	12390	12390	369
304	20240329	144400	1954118220	12390	12390	12400	12390	112
305	20240329	144300	1952729530	12390	12390	12390	12390	164
306	20240329	144200	1950697570	12380	12400	12400	12380	1144
307	20240329	144100	1936521290	12410	12400	12410	12400	24
308	20240329	144000	1936223680	12400	12410	12410	12400	101
309	20240329	143900	1934971270	12400	12400	12410	12400	10
310	20240329	143800	1934847220	12400	12400	12400	12400	0
311	20240329	143700	1934847220	12400	12400	12400	12400	152
312	20240329	143600	1932962420	12400	12400	12400	12400	255
313	20240329	143500	1929800420	12410	12410	12410	12410	202
314	20240329	143400	1927293600	12420	12420	12420	12420	0
315	20240329	143300	1927293600	12420	12420	12420	12420	50
316	20240329	143200	1926672600	12420	12420	12420	12420	0
317	20240329	143100	1926672600	12420	12420	12420	12420	5
318	20240329	143000	1926610500	12400	12400	12400	12400	0
319	20240329	142900	1926610500	12400	12400	12410	12400	1078
320	20240329	142800	1913243000	12410	12410	12410	12410	0
321	20240329	142700	1913243000	12410	12410	12410	12410	15
322	20240329	142600	1913056850	12400	12400	12400	12400	10
323	20240329	142500	1912932850	12400	12410	12410	12400	342
324	20240329	142400	1908690390	12410	12410	12410	12410	4
325	20240329	142300	1908640750	12410	12410	12410	12410	0
326	20240329	142200	1908640750	12410	12420	12420	12410	2
327	20240329	142100	1908615920	12410	12410	12420	12410	370
328	20240329	142000	1904023220	12410	12410	12410	12410	52
329	20240329	141900	1903377900	12410	12410	12410	12410	0
330	20240329	141800	1903377900	12410	12410	12410	12410	250
331	20240329	141700	1900275400	12410	12410	12410	12410	0
332	20240329	141600	1900275400	12410	12410	12410	12410	45
333	20240329	141500	1899716950	12420	12420	12420	12420	184
334	20240329	141400	1897431670	12420	12410	12420	12410	111
335	20240329	141300	1896053850	12410	12410	12410	12410	0
336	20240329	141200	1896053850	12410	12410	12410	12410	227
337	20240329	141100	1893236780	12410	12410	12410	12410	25
338	20240329	141000	1892926530	12400	12400	12400	12390	1746
339	20240329	140900	1871277290	12400	12400	12400	12400	32
340	20240329	140800	1870880490	12400	12400	12400	12400	1
341	20240329	140700	1870868090	12390	12400	12400	12390	103
342	20240329	140600	1869590910	12400	12390	12400	12390	23
343	20240329	140500	1869305830	12400	12400	12400	12400	0
344	20240329	140400	1869305830	12400	12400	12400	12400	100
345	20240329	140300	1868065830	12380	12400	12400	12380	858
346	20240329	140200	1857432680	12400	12410	12410	12400	308
347	20240329	140100	1853613290	12420	12420	12420	12420	73
348	20240329	140000	1852706630	12420	12420	12420	12420	260
349	20240329	135900	1849477430	12400	12400	12400	12400	201
350	20240329	135800	1846985030	12420	12420	12420	12390	41
351	20240329	135700	1846476410	12390	12400	12400	12390	201
352	20240329	135600	1843985240	12400	12400	12400	12400	1
353	20240329	135500	1843972840	12400	12390	12420	12390	22
354	20240329	135400	1843699830	12390	12390	12390	12390	2
355	20240329	135300	1843675050	12370	12380	12380	12370	3104
356	20240329	135200	1805266580	12380	12410	12410	12380	1209
357	20240329	135100	1790297420	12380	12400	12400	12380	1500
358	20240329	135000	1771717530	12400	12410	12440	12390	1410
359	20240329	134900	1754232820	12400	12440	12440	12400	5247
360	20240329	134800	1689096680	12440	12450	12450	12440	397
361	20240329	134700	1684157960	12440	12430	12450	12430	120
362	20240329	134600	1682666070	12450	12440	12450	12430	1052
363	20240329	134500	1669582190	12440	12440	12440	12440	55
364	20240329	134400	1668897990	12440	12450	12450	12440	340
365	20240329	134300	1664668280	12440	12450	12450	12440	569
366	20240329	134200	1657584480	12450	12460	12460	12450	623
367	20240329	134100	1649827840	12460	12470	12470	12460	803
368	20240329	134000	1639822290	12470	12470	12470	12470	30
369	20240329	133900	1639448190	12480	12480	12480	12480	0
370	20240329	133800	1639448190	12480	12480	12480	12460	2974
371	20240329	133700	1602339660	12490	12490	12490	12490	91
372	20240329	133600	1601203070	12490	12510	12510	12490	9
373	20240329	133500	1601090560	12480	12520	12520	12480	139
374	20240329	133400	1599354280	12520	12520	12520	12520	0
375	20240329	133300	1599354280	12520	12480	12520	12480	481
376	20240329	133200	1593344190	12480	12490	12490	12480	23
377	20240329	133100	1593057140	12490	12490	12490	12490	1
378	20240329	133000	1593044650	12490	12490	12490	12490	10
379	20240329	132900	1592919750	12480	12480	12480	12480	65
380	20240329	132800	1592108550	12480	12490	12490	12480	251
381	20240329	132700	1588975560	12490	12490	12490	12490	0
382	20240329	132600	1588975560	12490	12490	12490	12490	10
383	20240329	132500	1588850660	12490	12480	12490	12480	198
384	20240329	132400	1586379410	12490	12490	12490	12490	82
385	20240329	132300	1585355230	12490	12480	12490	12480	251
386	20240329	132200	1582220710	12490	12490	12490	12490	0
387	20240329	132100	1582220710	12490	12490	12490	12490	0
388	20240329	132000	1582220710	12490	12480	12490	12450	2121
389	20240329	131900	1555794540	12490	12490	12490	12490	1
390	20240329	131800	1555782050	12490	12490	12490	12470	44
391	20240329	131700	1555233200	12490	12490	12490	12490	12
392	20240329	131600	1555083320	12490	12490	12490	12490	0
393	20240329	131500	1555083320	12490	12500	12500	12490	14
394	20240329	131400	1554908410	12500	12500	12500	12500	0
395	20240329	131300	1554908410	12500	12500	12500	12500	1
396	20240329	131200	1554895910	12500	12520	12520	12500	9
397	20240329	131100	1554783390	12520	12490	12520	12460	2015
398	20240329	131000	1529675920	12460	12470	12470	12460	632
399	20240329	130900	1521801000	12490	12470	12490	12460	2685
400	20240329	130800	1488330970	12480	12490	12490	12480	1820
401	20240329	130700	1465610320	12490	12520	12520	12490	2179
402	20240329	130600	1438361920	12520	12520	12520	12520	127
403	20240329	130500	1436771880	12520	12520	12520	12520	31
404	20240329	130400	1436383760	12520	12530	12530	12520	81
405	20240329	130300	1435369540	12530	12530	12530	12530	66
406	20240329	130200	1434542560	12550	12550	12550	12550	0
407	20240329	130100	1434542560	12550	12550	12550	12550	9
408	20240329	130000	1434429610	12560	12540	12560	12540	132
409	20240329	125900	1432773730	12540	12540	12540	12540	0
410	20240329	125800	1432773730	12540	12540	12540	12540	57
411	20240329	125700	1432058950	12560	12550	12570	12550	12
412	20240329	125600	1431908230	12540	12540	12540	12540	188
413	20240329	125500	1429550710	12540	12530	12540	12530	12
414	20240329	125400	1429400330	12520	12520	12520	12520	130
415	20240329	125300	1427772730	12520	12520	12520	12520	11
416	20240329	125200	1427635010	12530	12530	12530	12530	1
417	20240329	125100	1427622480	12490	12540	12540	12490	501
418	20240329	125000	1421363440	12500	12500	12500	12500	1
419	20240329	124900	1421350940	12490	12550	12550	12490	4749
420	20240329	124800	1361971580	12560	12550	12560	12520	287
421	20240329	124700	1358375430	12560	12560	12560	12560	207
422	20240329	124600	1355775510	12560	12590	12590	12560	71
423	20240329	124500	1354883720	12560	12560	12560	12560	1000
424	20240329	124400	1342323720	12590	12560	12590	12560	10
425	20240329	124300	1342198090	12560	12550	12560	12550	10
426	20240329	124200	1342072540	12540	12540	12540	12540	16
427	20240329	124100	1341871900	12520	12540	12540	12520	206
428	20240329	124000	1339292680	12520	12520	12520	12520	0
429	20240329	123900	1339292680	12520	12540	12560	12510	4023
430	20240329	123800	1288912170	12540	12550	12550	12540	545
431	20240329	123700	1282076870	12560	12560	12560	12560	100
432	20240329	123600	1280820870	12550	12550	12550	12550	820
433	20240329	123500	1270529870	12560	12560	12560	12560	1
434	20240329	123400	1270517310	12550	12550	12550	12540	2806
435	20240329	123300	1235302020	12560	12570	12570	12560	2301
436	20240329	123200	1206401450	12560	12560	12600	12560	169
437	20240329	123100	1204278440	12570	12570	12570	12570	10
438	20240329	123000	1204152740	12570	12590	12590	12570	350
439	20240329	122900	1199747240	12600	12600	12600	12600	1
440	20240329	122800	1199734640	12560	12570	12570	12560	1000
441	20240329	122700	1187169640	12600	12600	12600	12600	0
442	20240329	122600	1187169640	12600	12600	12600	12600	1
443	20240329	122500	1187157040	12560	12560	12560	12560	64
444	20240329	122400	1186353200	12560	12560	12560	12560	54
445	20240329	122300	1185674960	12570	12570	12570	12570	42
446	20240329	122200	1185147020	12570	12570	12570	12570	1
447	20240329	122100	1185134450	12570	12570	12570	12570	20
448	20240329	122000	1184883050	12560	12560	12560	12560	0
449	20240329	121900	1184883050	12560	12570	12570	12560	1633
450	20240329	121800	1164370670	12570	12570	12570	12570	53
451	20240329	121700	1163704460	12570	12580	12580	12570	639
452	20240329	121600	1155672030	12580	12570	12580	12570	256
453	20240329	121500	1152453810	12580	12590	12590	12570	1152
454	20240329	121400	1137965990	12590	12590	12590	12590	0
455	20240329	121300	1137965990	12590	12590	12590	12590	0
456	20240329	121200	1137965990	12590	12590	12590	12590	4
457	20240329	121100	1137915630	12590	12590	12590	12590	0
458	20240329	121000	1137915630	12590	12590	12590	12590	10
459	20240329	120900	1137789730	12590	12590	12590	12590	0
460	20240329	120800	1137789730	12590	12590	12590	12590	3
461	20240329	120700	1137751960	12590	12590	12590	12590	21
462	20240329	120600	1137487570	12590	12590	12590	12590	0
463	20240329	120500	1137487570	12590	12590	12590	12590	0
464	20240329	120400	1137487570	12590	12590	12590	12590	93
465	20240329	120300	1136316700	12590	12590	12590	12590	75
466	20240329	120200	1135372450	12590	12580	12590	12580	33
467	20240329	120100	1134957120	12580	12580	12580	12580	5
468	20240329	120000	1134894220	12640	12600	12640	12590	576
469	20240329	115900	1127640330	12640	12640	12640	12640	1
470	20240329	115800	1127627690	12650	12640	12650	12640	2
471	20240329	115700	1127602400	12580	12650	12650	12580	420
472	20240329	115600	1122314490	12650	12650	12650	12650	0
473	20240329	115500	1122314490	12650	12650	12650	12650	1
474	20240329	115400	1122301840	12580	12580	12580	12580	0
475	20240329	115300	1122301840	12580	12640	12640	12580	1098
476	20240329	115200	1108480470	12660	12650	12660	12650	130
477	20240329	115100	1106835670	12650	12650	12650	12650	0
478	20240329	115000	1106835670	12650	12650	12650	12650	1
479	20240329	114900	1106823020	12650	12650	12650	12650	0
480	20240329	114800	1106823020	12650	12650	12650	12650	10
481	20240329	114700	1106696520	12650	12650	12650	12650	0
482	20240329	114600	1106696520	12650	12650	12650	12650	63
483	20240329	114500	1105899570	12650	12650	12650	12650	305
484	20240329	114400	1102041320	12620	12600	12620	12600	2372
485	20240329	114300	1072149700	12600	12590	12600	12590	220
486	20240329	114200	1069377900	12590	12590	12590	12590	53
487	20240329	114100	1068710630	12590	12570	12590	12570	114
488	20240329	114000	1067276370	12570	12580	12580	12570	272
489	20240329	113900	1063856840	12580	12580	12580	12580	1
490	20240329	113800	1063844260	12580	12590	12590	12580	504
491	20240329	113700	1057502920	12590	12590	12590	12590	353
492	20240329	113600	1053058650	12600	12600	12600	12600	90
493	20240329	113500	1051924650	12610	12610	12610	12610	0
494	20240329	113400	1051924650	12610	12610	12610	12610	1
495	20240329	113300	1051912040	12590	12590	12590	12590	3
496	20240329	113200	1051874270	12610	12600	12610	12600	114
497	20240329	113100	1050436740	12610	12610	12610	12610	0
498	20240329	113000	1050436740	12610	12600	12610	12600	22
499	20240329	112900	1050159470	12600	12600	12600	12600	129
500	20240329	112800	1048534070	12590	12590	12590	12590	174
501	20240329	112700	1046343410	12580	12560	12580	12560	83
502	20240329	112600	1045299550	12590	12590	12590	12590	0
503	20240329	112500	1045299550	12590	12560	12590	12560	7
504	20240329	112400	1045211600	12560	12560	12560	12560	40
505	20240329	112300	1044709200	12550	12550	12550	12550	170
506	20240329	112200	1042575700	12550	12560	12560	12550	276
507	20240329	112100	1039111830	12550	12590	12590	12550	352
508	20240329	112000	1034693980	12550	12570	12570	12550	50
509	20240329	111900	1034066000	12570	12570	12570	12570	0
510	20240329	111800	1034066000	12570	12580	12580	12550	1285
511	20240329	111700	1017918490	12580	12590	12590	12580	65
512	20240329	111600	1017100690	12590	12590	12590	12590	20
513	20240329	111500	1016848890	12610	12580	12610	12570	1160
514	20240329	111400	1002264890	12610	12580	12620	12580	62
515	20240329	111300	1001483950	12580	12580	12580	12580	246
516	20240329	111200	998389270	12580	12610	12610	12580	2407
517	20240329	111100	968083540	12620	12620	12620	12620	0
518	20240329	111000	968083540	12620	12620	12620	12620	136
519	20240329	110900	966367220	12620	12610	12620	12610	128
520	20240329	110800	964751880	12610	12610	12610	12610	10
521	20240329	110700	964625780	12600	12600	12600	12600	0
522	20240329	110600	964625780	12600	12600	12600	12600	0
523	20240329	110500	964625780	12600	12600	12600	12600	1
524	20240329	110400	964613180	12600	12600	12600	12600	95
525	20240329	110300	963416180	12600	12650	12650	12600	102
526	20240329	110200	962130880	12650	12590	12650	12590	3639
527	20240329	110100	916300650	12590	12620	12620	12590	1594
528	20240329	110000	896220100	12620	12630	12630	12610	4863
529	20240329	105900	834831220	12630	12620	12630	12620	159
530	20240329	105800	832823160	12620	12630	12630	12620	629
531	20240329	105700	824881510	12630	12640	12640	12630	476
532	20240329	105600	818867690	12650	12670	12670	12650	1341
533	20240329	105500	801899980	12680	12670	12690	12670	1821
534	20240329	105400	778824990	12680	12690	12690	12680	1059
535	20240329	105300	765396570	12690	12690	12690	12690	63
536	20240329	105200	764597100	12690	12710	12710	12690	118
537	20240329	105100	763099660	12680	12690	12690	12680	107
538	20240329	105000	761741840	12700	12710	12710	12700	92
539	20240329	104900	760573430	12700	12700	12700	12700	60
540	20240329	104800	759811430	12700	12700	12700	12700	0
541	20240329	104700	759811430	12700	12710	12710	12700	4
542	20240329	104600	759760610	12720	12720	12720	12720	0
543	20240329	104500	759760610	12720	12670	12720	12670	15
544	20240329	104400	759570460	12670	12680	12680	12670	900
545	20240329	104300	748166780	12720	12720	12720	12720	1
546	20240329	104200	748154060	12720	12720	12720	12720	3
547	20240329	104100	748115900	12670	12710	12710	12670	850
548	20240329	104000	737342410	12710	12710	12710	12710	97
549	20240329	103900	736109540	12720	12700	12720	12700	4
550	20240329	103800	736058720	12710	12720	12720	12710	197
551	20240329	103700	733554820	12720	12720	12720	12720	99
552	20240329	103600	732295540	12720	12720	12720	12720	0
553	20240329	103500	732295540	12720	12710	12720	12710	15
554	20240329	103400	732104840	12710	12710	12710	12710	0
555	20240329	103300	732104840	12710	12710	12710	12710	0
556	20240329	103200	732104840	12710	12710	12710	12710	2
557	20240329	103100	732079420	12720	12720	12720	12720	106
558	20240329	103000	730731100	12720	12720	12720	12720	39
559	20240329	102900	730235020	12730	12730	12730	12670	3
560	20240329	102800	730196890	12670	12670	12670	12670	100
561	20240329	102700	728929890	12670	12710	12730	12670	625
562	20240329	102600	721010720	12670	12710	12710	12670	165
563	20240329	102500	718918570	12670	12710	12710	12670	1514
564	20240329	102400	699718860	12690	12680	12690	12680	143
565	20240329	102300	697905230	12680	12680	12680	12680	98
566	20240329	102200	696662590	12680	12680	12680	12670	642
567	20240329	102100	688523030	12680	12680	12680	12680	5
568	20240329	102000	688459630	12680	12690	12690	12680	896
569	20240329	101900	677093240	12680	12680	12680	12680	222
570	20240329	101800	674278280	12690	12690	12690	12690	16
571	20240329	101700	674075240	12680	12680	12680	12680	0
572	20240329	101600	674075240	12680	12680	12680	12680	356
573	20240329	101500	669561160	12680	12720	12720	12680	2231
574	20240329	101400	641217750	12740	12720	12740	12720	8
575	20240329	101300	641115970	12710	12710	12710	12710	0
576	20240329	101200	641115970	12710	12720	12720	12710	156
577	20240329	101100	639132710	12740	12740	12740	12740	0
578	20240329	101000	639132710	12740	12710	12740	12710	597
579	20240329	100900	631544780	12710	12710	12710	12710	107
580	20240329	100800	630184810	12750	12750	12750	12740	196
581	20240329	100700	627687330	12750	12750	12750	12750	5
582	20240329	100600	627623580	12750	12750	12750	12750	0
583	20240329	100500	627623580	12750	12710	12750	12700	564
584	20240329	100400	620455880	12710	12710	12710	12710	379
585	20240329	100300	615638790	12660	12690	12710	12660	421
586	20240329	100200	610299670	12690	12690	12700	12690	2390
587	20240329	100100	579967760	12690	12690	12690	12690	506
588	20240329	100000	573546620	12690	12690	12690	12690	26
589	20240329	095900	573216680	12690	12690	12690	12690	20
590	20240329	095800	572962880	12690	12690	12690	12660	164
591	20240329	095700	570882050	12660	12690	12690	12660	122
592	20240329	095600	569337470	12690	12690	12690	12670	21
593	20240329	095500	569071280	12690	12660	12690	12660	285
594	20240329	095400	565463090	12660	12660	12690	12660	250
595	20240329	095300	562298030	12670	12670	12700	12670	2650
596	20240329	095200	528722230	12670	12690	12700	12670	322
597	20240329	095100	524635900	12670	12680	12680	12670	131
598	20240329	095000	522975130	12670	12690	12690	12670	191
599	20240329	094900	520553730	12690	12690	12690	12690	1043
600	20240329	094800	507318060	12690	12700	12710	12690	785
601	20240329	094700	497349010	12700	12700	12700	12700	1
602	20240329	094600	497336310	12700	12720	12720	12700	139
603	20240329	094500	495570900	12750	12730	12750	12700	20
604	20240329	094400	495316810	12700	12700	12700	12690	28
605	20240329	094300	494961310	12750	12750	12750	12700	351
606	20240329	094200	490501060	12700	12700	12700	12700	69
607	20240329	094100	489624760	12700	12700	12700	12700	100
608	20240329	094000	488354760	12700	12700	12700	12700	78
609	20240329	093900	487364160	12750	12700	12750	12700	890
610	20240329	093800	476058160	12700	12700	12750	12700	439
611	20240329	093700	470482810	12750	12750	12750	12700	195
612	20240329	093600	468005400	12760	12760	12760	12760	165
613	20240329	093500	465900000	12760	12710	12760	12710	511
614	20240329	093400	459404190	12710	12710	12710	12710	100
615	20240329	093300	458133190	12720	12760	12760	12720	539
616	20240329	093200	451268090	12740	12740	12740	12740	0
617	20240329	093100	451268090	12740	12790	12800	12740	1123
618	20240329	093000	436933650	12800	12790	12810	12790	763
619	20240329	092900	427165830	12800	12790	12800	12760	256
620	20240329	092800	423890070	12790	12740	12790	12740	1093
621	20240329	092700	409912370	12730	12730	12730	12730	1
622	20240329	092600	409899640	12720	12770	12770	12710	228
623	20240329	092500	407000770	12770	12720	12770	12720	401
624	20240329	092400	401891460	12720	12680	12720	12670	325
625	20240329	092300	397768250	12690	12680	12690	12630	585
626	20240329	092200	390348800	12690	12650	12730	12600	2031
627	20240329	092100	364695160	12750	12800	12820	12650	2486
628	20240329	092000	333102270	12810	12750	12820	12750	124
629	20240329	091900	331514050	12830	12800	12850	12740	1610
630	20240329	091800	310850890	12800	12740	12800	12740	142
631	20240329	091700	309040250	12800	12780	12810	12750	2388
632	20240329	091600	278488760	12810	12800	12810	12800	557
633	20240329	091500	271353620	12810	12820	12820	12800	2585
634	20240329	091400	238255790	12810	12800	12810	12800	354
635	20240329	091300	233724500	12800	12680	12800	12680	1780
636	20240329	091200	211090480	12680	12680	12680	12680	193
637	20240329	091100	208643240	12680	12680	12680	12650	69
638	20240329	091000	207769820	12680	12670	12680	12670	813
639	20240329	090900	197468800	12670	12670	12670	12670	16
640	20240329	090800	197266080	12600	12680	12690	12600	591
641	20240329	090700	189813320	12690	12630	12690	12600	611
642	20240329	090600	182062430	12590	12590	12630	12590	1815
643	20240329	090500	159194890	12590	12570	12590	12570	1629
644	20240329	090400	138712660	12590	12610	12650	12590	1851
645	20240329	090300	115391870	12610	12650	12690	12610	975
646	20240329	090200	103090960	12640	12730	12730	12640	1598
647	20240329	090100	82855310	12730	12600	12730	12600	1496
648	20240329	090000	63889350	12600	12690	12690	12600	5044