KissMeData/099410/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194900	68593220	2420	2420	2420	2420	428
3	20240329	194800	68593220	2420	2420	2420	2420	0
4	20240329	194700	68593220	2420	2420	2420	2420	0
5	20240329	194600	68593220	2420	2420	2420	2420	0
6	20240329	194500	68593220	2420	2420	2420	2420	0
7	20240329	194400	68593220	2420	2420	2420	2420	0
8	20240329	194300	68593220	2420	2420	2420	2420	0
9	20240329	194200	68593220	2420	2420	2420	2420	0
10	20240329	194100	68593220	2420	2420	2420	2420	0
11	20240329	194000	68593220	2420	2420	2420	2420	0
12	20240329	193900	68593220	2420	2420	2420	2420	0
13	20240329	193800	68593220	2420	2420	2420	2420	0
14	20240329	193700	68593220	2420	2420	2420	2420	0
15	20240329	193600	68593220	2420	2420	2420	2420	0
16	20240329	193500	68593220	2420	2420	2420	2420	0
17	20240329	193400	68593220	2420	2420	2420	2420	0
18	20240329	193300	68593220	2420	2420	2420	2420	0
19	20240329	193200	68593220	2420	2420	2420	2420	0
20	20240329	193100	68593220	2420	2420	2420	2420	0
21	20240329	193000	68593220	2420	2420	2420	2420	0
22	20240329	192900	68593220	2420	2420	2420	2420	0
23	20240329	192800	68593220	2420	2420	2420	2420	0
24	20240329	192700	68593220	2420	2420	2420	2420	0
25	20240329	192600	68593220	2420	2420	2420	2420	0
26	20240329	192500	68593220	2420	2420	2420	2420	0
27	20240329	192400	68593220	2420	2420	2420	2420	0
28	20240329	192300	68593220	2420	2420	2420	2420	0
29	20240329	192200	68593220	2420	2420	2420	2420	0
30	20240329	192100	68593220	2420	2420	2420	2420	0
31	20240329	192000	68593220	2420	2420	2420	2420	0
32	20240329	191900	68593220	2420	2420	2420	2420	428
33	20240329	191800	68593220	2420	2420	2420	2420	0
34	20240329	191700	68593220	2420	2420	2420	2420	0
35	20240329	191600	68593220	2420	2420	2420	2420	0
36	20240329	191500	68593220	2420	2420	2420	2420	0
37	20240329	191400	68593220	2420	2420	2420	2420	0
38	20240329	191300	68593220	2420	2420	2420	2420	0
39	20240329	191200	68593220	2420	2420	2420	2420	0
40	20240329	191100	68593220	2420	2420	2420	2420	0
41	20240329	191000	68593220	2420	2420	2420	2420	0
42	20240329	190900	68593220	2420	2420	2420	2420	0
43	20240329	190800	68593220	2420	2420	2420	2420	0
44	20240329	190700	68593220	2420	2420	2420	2420	0
45	20240329	190600	68593220	2420	2420	2420	2420	0
46	20240329	190500	68593220	2420	2420	2420	2420	0
47	20240329	190400	68593220	2420	2420	2420	2420	0
48	20240329	190300	68593220	2420	2420	2420	2420	0
49	20240329	190200	68593220	2420	2420	2420	2420	0
50	20240329	190100	68593220	2420	2420	2420	2420	0
51	20240329	190000	68593220	2420	2420	2420	2420	0
52	20240329	185900	68593220	2420	2420	2420	2420	0
53	20240329	185800	68593220	2420	2420	2420	2420	0
54	20240329	185700	68593220	2420	2420	2420	2420	0
55	20240329	185600	68593220	2420	2420	2420	2420	0
56	20240329	185500	68593220	2420	2420	2420	2420	0
57	20240329	185400	68593220	2420	2420	2420	2420	0
58	20240329	185300	68593220	2420	2420	2420	2420	0
59	20240329	185200	68593220	2420	2420	2420	2420	0
60	20240329	185100	68593220	2420	2420	2420	2420	0
61	20240329	185000	68593220	2420	2420	2420	2420	0
62	20240329	184900	68593220	2420	2420	2420	2420	428
63	20240329	184800	68593220	2420	2420	2420	2420	0
64	20240329	184700	68593220	2420	2420	2420	2420	0
65	20240329	184600	68593220	2420	2420	2420	2420	0
66	20240329	184500	68593220	2420	2420	2420	2420	0
67	20240329	184400	68593220	2420	2420	2420	2420	0
68	20240329	184300	68593220	2420	2420	2420	2420	0
69	20240329	184200	68593220	2420	2420	2420	2420	0
70	20240329	184100	68593220	2420	2420	2420	2420	0
71	20240329	184000	68593220	2420	2420	2420	2420	0
72	20240329	183900	68593220	2420	2420	2420	2420	0
73	20240329	183800	68593220	2420	2420	2420	2420	0
74	20240329	183700	68593220	2420	2420	2420	2420	0
75	20240329	183600	68593220	2420	2420	2420	2420	0
76	20240329	183500	68593220	2420	2420	2420	2420	0
77	20240329	183400	68593220	2420	2420	2420	2420	0
78	20240329	183300	68593220	2420	2420	2420	2420	0
79	20240329	183200	68593220	2420	2420	2420	2420	0
80	20240329	183100	68593220	2420	2420	2420	2420	0
81	20240329	183000	68593220	2420	2420	2420	2420	0
82	20240329	182900	68593220	2420	2420	2420	2420	0
83	20240329	182800	68593220	2420	2420	2420	2420	0
84	20240329	182700	68593220	2420	2420	2420	2420	0
85	20240329	182600	68593220	2420	2420	2420	2420	0
86	20240329	182500	68593220	2420	2420	2420	2420	0
87	20240329	182400	68593220	2420	2420	2420	2420	0
88	20240329	182300	68593220	2420	2420	2420	2420	0
89	20240329	182200	68593220	2420	2420	2420	2420	0
90	20240329	182100	68593220	2420	2420	2420	2420	0
91	20240329	182000	68593220	2420	2420	2420	2420	0
92	20240329	181900	68593220	2420	2420	2420	2420	428
93	20240329	181800	68593220	2420	2420	2420	2420	0
94	20240329	181700	68593220	2420	2420	2420	2420	0
95	20240329	181600	68593220	2420	2420	2420	2420	0
96	20240329	181500	68593220	2420	2420	2420	2420	0
97	20240329	181400	68593220	2420	2420	2420	2420	0
98	20240329	181300	68593220	2420	2420	2420	2420	0
99	20240329	181200	68593220	2420	2420	2420	2420	0
100	20240329	181100	68593220	2420	2420	2420	2420	0
101	20240329	181000	68593220	2420	2420	2420	2420	0
102	20240329	180900	68593220	2420	2420	2420	2420	0
103	20240329	180800	68593220	2420	2420	2420	2420	0
104	20240329	180700	68593220	2420	2420	2420	2420	0
105	20240329	180600	68593220	2420	2420	2420	2420	0
106	20240329	180500	68593220	2420	2420	2420	2420	0
107	20240329	180400	68593220	2420	2420	2420	2420	0
108	20240329	180300	68593220	2420	2420	2420	2420	0
109	20240329	180200	68593220	2420	2420	2420	2420	0
110	20240329	180100	68593220	2420	2420	2420	2420	0
111	20240329	180000	68593220	2420	2420	2420	2420	0
112	20240329	175900	68593220	2420	2420	2420	2420	0
113	20240329	175800	68593220	2420	2420	2420	2420	0
114	20240329	175700	68593220	2420	2420	2420	2420	0
115	20240329	175600	68593220	2420	2420	2420	2420	0
116	20240329	175500	68593220	2420	2420	2420	2420	0
117	20240329	175400	68593220	2420	2420	2420	2420	0
118	20240329	175300	68593220	2420	2420	2420	2420	0
119	20240329	175200	68593220	2420	2420	2420	2420	0
120	20240329	175100	68593220	2420	2420	2420	2420	0
121	20240329	175000	68593220	2420	2420	2420	2420	0
122	20240329	174900	68593220	2420	2420	2420	2420	428
123	20240329	174800	68593220	2420	2420	2420	2420	0
124	20240329	174700	68593220	2420	2420	2420	2420	0
125	20240329	174600	68593220	2420	2420	2420	2420	0
126	20240329	174500	68593220	2420	2420	2420	2420	0
127	20240329	174400	68593220	2420	2420	2420	2420	0
128	20240329	174300	68593220	2420	2420	2420	2420	0
129	20240329	174200	68593220	2420	2420	2420	2420	0
130	20240329	174100	68593220	2420	2420	2420	2420	0
131	20240329	174000	68593220	2420	2420	2420	2420	0
132	20240329	173900	68593220	2420	2420	2420	2420	0
133	20240329	173800	68593220	2420	2420	2420	2420	0
134	20240329	173700	68593220	2420	2420	2420	2420	0
135	20240329	173600	68593220	2420	2420	2420	2420	0
136	20240329	173500	68593220	2420	2420	2420	2420	0
137	20240329	173400	68593220	2420	2420	2420	2420	0
138	20240329	173300	68593220	2420	2420	2420	2420	0
139	20240329	173200	68593220	2420	2420	2420	2420	0
140	20240329	173100	68593220	2420	2420	2420	2420	0
141	20240329	173000	68593220	2420	2420	2420	2420	0
142	20240329	172900	68593220	2420	2420	2420	2420	0
143	20240329	172800	68593220	2420	2420	2420	2420	0
144	20240329	172700	68593220	2420	2420	2420	2420	0
145	20240329	172600	68593220	2420	2420	2420	2420	0
146	20240329	172500	68593220	2420	2420	2420	2420	0
147	20240329	172400	68593220	2420	2420	2420	2420	0
148	20240329	172300	68593220	2420	2420	2420	2420	0
149	20240329	172200	68593220	2420	2420	2420	2420	0
150	20240329	172100	68593220	2420	2420	2420	2420	0
151	20240329	172000	68593220	2420	2420	2420	2420	0
152	20240329	171900	68593220	2420	2420	2420	2420	428
153	20240329	171800	68593220	2420	2420	2420	2420	0
154	20240329	171700	68593220	2420	2420	2420	2420	0
155	20240329	171600	68593220	2420	2420	2420	2420	0
156	20240329	171500	68593220	2420	2420	2420	2420	0
157	20240329	171400	68593220	2420	2420	2420	2420	0
158	20240329	171300	68593220	2420	2420	2420	2420	0
159	20240329	171200	68593220	2420	2420	2420	2420	0
160	20240329	171100	68593220	2420	2420	2420	2420	0
161	20240329	171000	68593220	2420	2420	2420	2420	0
162	20240329	170900	68593220	2420	2420	2420	2420	0
163	20240329	170800	68593220	2420	2420	2420	2420	0
164	20240329	170700	68593220	2420	2420	2420	2420	0
165	20240329	170600	68593220	2420	2420	2420	2420	0
166	20240329	170500	68593220	2420	2420	2420	2420	0
167	20240329	170400	68593220	2420	2420	2420	2420	0
168	20240329	170300	68593220	2420	2420	2420	2420	0
169	20240329	170200	68593220	2420	2420	2420	2420	0
170	20240329	170100	68593220	2420	2420	2420	2420	0
171	20240329	170000	68593220	2420	2420	2420	2420	0
172	20240329	165900	68593220	2420	2420	2420	2420	0
173	20240329	165800	68593220	2420	2420	2420	2420	0
174	20240329	165700	68593220	2420	2420	2420	2420	0
175	20240329	165600	68593220	2420	2420	2420	2420	0
176	20240329	165500	68593220	2420	2420	2420	2420	0
177	20240329	165400	68593220	2420	2420	2420	2420	0
178	20240329	165300	68593220	2420	2420	2420	2420	0
179	20240329	165200	68593220	2420	2420	2420	2420	0
180	20240329	165100	68593220	2420	2420	2420	2420	0
181	20240329	165000	68593220	2420	2420	2420	2420	0
182	20240329	164900	68593220	2420	2420	2420	2420	428
183	20240329	164800	68593220	2420	2420	2420	2420	0
184	20240329	164700	68593220	2420	2420	2420	2420	0
185	20240329	164600	68593220	2420	2420	2420	2420	0
186	20240329	164500	68593220	2420	2420	2420	2420	0
187	20240329	164400	68593220	2420	2420	2420	2420	0
188	20240329	164300	68593220	2420	2420	2420	2420	0
189	20240329	164200	68593220	2420	2420	2420	2420	0
190	20240329	164100	68593220	2420	2420	2420	2420	0
191	20240329	164000	68593220	2420	2420	2420	2420	0
192	20240329	163900	68593220	2420	2420	2420	2420	0
193	20240329	163800	68593220	2420	2420	2420	2420	0
194	20240329	163700	68593220	2420	2420	2420	2420	0
195	20240329	163600	68593220	2420	2420	2420	2420	0
196	20240329	163500	68593220	2420	2420	2420	2420	0
197	20240329	163400	68593220	2420	2420	2420	2420	0
198	20240329	163300	68593220	2420	2420	2420	2420	0
199	20240329	163200	68593220	2420	2420	2420	2420	0
200	20240329	163100	68593220	2420	2420	2420	2420	0
201	20240329	163000	68593220	2420	2420	2420	2420	0
202	20240329	162900	68593220	2420	2420	2420	2420	0
203	20240329	162800	68593220	2420	2420	2420	2420	0
204	20240329	162700	68593220	2420	2420	2420	2420	0
205	20240329	162600	68593220	2420	2420	2420	2420	0
206	20240329	162500	68593220	2420	2420	2420	2420	0
207	20240329	162400	68593220	2420	2420	2420	2420	0
208	20240329	162300	68593220	2420	2420	2420	2420	0
209	20240329	162200	68593220	2420	2420	2420	2420	0
210	20240329	162100	68593220	2420	2420	2420	2420	0
211	20240329	162000	68593220	2420	2420	2420	2420	0
212	20240329	161900	68593220	2420	2420	2420	2420	428
213	20240329	161800	68593220	2420	2420	2420	2420	0
214	20240329	161700	68593220	2420	2420	2420	2420	0
215	20240329	161600	68593220	2420	2420	2420	2420	0
216	20240329	161500	68593220	2420	2420	2420	2420	0
217	20240329	161400	68593220	2420	2420	2420	2420	0
218	20240329	161300	68593220	2420	2420	2420	2420	0
219	20240329	161200	68593220	2420	2420	2420	2420	0
220	20240329	161100	68593220	2420	2420	2420	2420	0
221	20240329	161000	68593220	2420	2420	2420	2420	0
222	20240329	160900	68593220	2420	2420	2420	2420	0
223	20240329	160800	68593220	2420	2420	2420	2420	0
224	20240329	160700	68593220	2420	2420	2420	2420	0
225	20240329	160600	68593220	2420	2420	2420	2420	0
226	20240329	160500	68593220	2420	2420	2420	2420	0
227	20240329	160400	68593220	2420	2420	2420	2420	0
228	20240329	160300	68593220	2420	2420	2420	2420	0
229	20240329	160200	68593220	2420	2420	2420	2420	0
230	20240329	160100	68593220	2420	2420	2420	2420	0
231	20240329	160000	68593220	2420	2420	2420	2420	0
232	20240329	155900	68593220	2420	2420	2420	2420	0
233	20240329	155800	68593220	2420	2420	2420	2420	0
234	20240329	155700	68593220	2420	2420	2420	2420	0
235	20240329	155600	68593220	2420	2420	2420	2420	0
236	20240329	155500	68593220	2420	2420	2420	2420	0
237	20240329	155400	68593220	2420	2420	2420	2420	0
238	20240329	155300	68593220	2420	2420	2420	2420	0
239	20240329	155200	68593220	2420	2420	2420	2420	0
240	20240329	155100	68593220	2420	2420	2420	2420	0
241	20240329	155000	68593220	2420	2420	2420	2420	0
242	20240329	154900	68593220	2420	2420	2420	2420	428
243	20240329	154800	68593220	2420	2420	2420	2420	0
244	20240329	154700	68593220	2420	2420	2420	2420	0
245	20240329	154600	68593220	2420	2420	2420	2420	0
246	20240329	154500	68593220	2420	2420	2420	2420	0
247	20240329	154400	68593220	2420	2420	2420	2420	0
248	20240329	154300	68593220	2420	2420	2420	2420	0
249	20240329	154200	68593220	2420	2420	2420	2420	0
250	20240329	154100	68593220	2420	2420	2420	2420	0
251	20240329	154000	68593220	2420	2420	2420	2420	0
252	20240329	153900	68593220	2420	2420	2420	2420	0
253	20240329	153800	68593220	2420	2420	2420	2420	0
254	20240329	153700	68593220	2420	2420	2420	2420	0
255	20240329	153600	68593220	2420	2420	2420	2420	0
256	20240329	153500	68593220	2420	2420	2420	2420	0
257	20240329	153400	68593220	2420	2420	2420	2420	0
258	20240329	153300	68593220	2420	2420	2420	2420	0
259	20240329	153200	68593220	2420	2420	2420	2420	0
260	20240329	153100	68593220	2420	2420	2420	2420	0
261	20240329	153000	68593220	2420	2420	2420	2420	428
262	20240329	152900	67557460	2405	2405	2405	2405	0
263	20240329	152800	67557460	2405	2405	2405	2405	0
264	20240329	152700	67557460	2405	2405	2405	2405	0
265	20240329	152600	67557460	2405	2405	2405	2405	0
266	20240329	152500	67557460	2405	2405	2405	2405	0
267	20240329	152400	67557460	2405	2405	2405	2405	0
268	20240329	152300	67557460	2405	2405	2405	2405	0
269	20240329	152200	67557460	2405	2405	2405	2405	0
270	20240329	152100	67557460	2405	2405	2405	2405	0
271	20240329	152000	67557460	2405	2405	2405	2405	0
272	20240329	151900	67557460	2405	2405	2405	2405	51
273	20240329	151800	67434805	2390	2390	2390	2390	2
274	20240329	151700	67430025	2390	2390	2390	2390	900
275	20240329	151600	65279025	2390	2395	2410	2390	505
276	20240329	151500	64066880	2395	2395	2395	2395	152
277	20240329	151400	63702840	2400	2400	2400	2400	530
278	20240329	151300	62430840	2410	2410	2410	2410	0
279	20240329	151200	62430840	2410	2410	2410	2410	49
280	20240329	151100	62312750	2410	2405	2410	2405	204
281	20240329	151000	61821480	2405	2405	2405	2405	0
282	20240329	150900	61821480	2405	2405	2405	2405	0
283	20240329	150800	61821480	2405	2405	2405	2405	0
284	20240329	150700	61821480	2405	2405	2405	2405	0
285	20240329	150600	61821480	2405	2405	2405	2405	51
286	20240329	150500	61698825	2395	2395	2395	2395	0
287	20240329	150400	61698825	2395	2395	2395	2395	0
288	20240329	150300	61698825	2395	2395	2395	2395	0
289	20240329	150200	61698825	2395	2395	2395	2395	0
290	20240329	150100	61698825	2395	2395	2395	2395	0
291	20240329	150000	61698825	2395	2395	2395	2395	0
292	20240329	145900	61698825	2395	2395	2395	2395	0
293	20240329	145800	61698825	2395	2395	2395	2395	0
294	20240329	145700	61698825	2395	2395	2395	2395	0
295	20240329	145600	61698825	2395	2395	2395	2395	0
296	20240329	145500	61698825	2395	2395	2395	2395	80
297	20240329	145400	61507225	2395	2395	2395	2395	1311
298	20240329	145300	58367380	2395	2395	2395	2395	0
299	20240329	145200	58367380	2395	2395	2395	2395	1
300	20240329	145100	58364985	2395	2395	2395	2395	0
301	20240329	145000	58364985	2395	2395	2395	2395	200
302	20240329	144900	57885985	2395	2400	2400	2395	62
303	20240329	144800	57737485	2400	2400	2400	2400	0
304	20240329	144700	57737485	2400	2400	2400	2400	0
305	20240329	144600	57737485	2400	2400	2400	2400	25
306	20240329	144500	57677485	2400	2400	2400	2400	0
307	20240329	144400	57677485	2400	2400	2400	2400	0
308	20240329	144300	57677485	2400	2400	2400	2400	0
309	20240329	144200	57677485	2400	2400	2400	2400	0
310	20240329	144100	57677485	2400	2400	2400	2400	0
311	20240329	144000	57677485	2400	2400	2400	2400	0
312	20240329	143900	57677485	2400	2400	2400	2400	0
313	20240329	143800	57677485	2400	2400	2400	2400	0
314	20240329	143700	57677485	2400	2400	2400	2400	0
315	20240329	143600	57677485	2400	2400	2400	2400	0
316	20240329	143500	57677485	2400	2400	2400	2400	0
317	20240329	143400	57677485	2400	2400	2400	2400	0
318	20240329	143300	57677485	2400	2400	2400	2400	0
319	20240329	143200	57677485	2400	2400	2400	2400	22
320	20240329	143100	57624685	2405	2405	2405	2405	8
321	20240329	143000	57605445	2410	2410	2410	2410	0
322	20240329	142900	57605445	2410	2410	2410	2410	0
323	20240329	142800	57605445	2410	2410	2410	2410	0
324	20240329	142700	57605445	2410	2410	2410	2410	0
325	20240329	142600	57605445	2410	2410	2410	2410	0
326	20240329	142500	57605445	2410	2410	2410	2410	0
327	20240329	142400	57605445	2410	2410	2410	2410	0
328	20240329	142300	57605445	2410	2410	2410	2410	0
329	20240329	142200	57605445	2410	2410	2410	2410	0
330	20240329	142100	57605445	2410	2410	2410	2410	0
331	20240329	142000	57605445	2410	2410	2410	2410	0
332	20240329	141900	57605445	2410	2410	2410	2410	0
333	20240329	141800	57605445	2410	2410	2410	2410	0
334	20240329	141700	57605445	2410	2410	2410	2410	0
335	20240329	141600	57605445	2410	2410	2410	2410	0
336	20240329	141500	57605445	2410	2410	2410	2410	0
337	20240329	141400	57605445	2410	2410	2410	2410	0
338	20240329	141300	57605445	2410	2410	2410	2410	0
339	20240329	141200	57605445	2410	2410	2410	2410	0
340	20240329	141100	57605445	2410	2410	2410	2410	1
341	20240329	141000	57603035	2410	2410	2410	2410	0
342	20240329	140900	57603035	2410	2410	2410	2410	0
343	20240329	140800	57603035	2410	2405	2410	2405	45
344	20240329	140700	57494595	2405	2405	2405	2405	0
345	20240329	140600	57494595	2405	2405	2405	2405	0
346	20240329	140500	57494595	2405	2405	2405	2405	0
347	20240329	140400	57494595	2405	2405	2405	2405	0
348	20240329	140300	57494595	2405	2405	2405	2405	1
349	20240329	140200	57492190	2410	2410	2410	2410	0
350	20240329	140100	57492190	2410	2410	2410	2410	0
351	20240329	140000	57492190	2410	2410	2410	2410	0
352	20240329	135900	57492190	2410	2410	2410	2410	0
353	20240329	135800	57492190	2410	2410	2410	2410	0
354	20240329	135700	57492190	2410	2410	2410	2410	0
355	20240329	135600	57492190	2410	2410	2410	2410	0
356	20240329	135500	57492190	2410	2410	2410	2410	0
357	20240329	135400	57492190	2410	2410	2410	2410	0
358	20240329	135300	57492190	2410	2410	2410	2410	0
359	20240329	135200	57492190	2410	2410	2410	2410	0
360	20240329	135100	57492190	2410	2410	2410	2410	0
361	20240329	135000	57492190	2410	2410	2410	2410	0
362	20240329	134900	57492190	2410	2410	2410	2410	0
363	20240329	134800	57492190	2410	2410	2410	2410	0
364	20240329	134700	57492190	2410	2410	2410	2410	0
365	20240329	134600	57492190	2410	2410	2410	2410	0
366	20240329	134500	57492190	2410	2410	2410	2410	0
367	20240329	134400	57492190	2410	2410	2410	2410	0
368	20240329	134300	57492190	2410	2410	2410	2410	10
369	20240329	134200	57468090	2410	2410	2410	2410	41
370	20240329	134100	57369280	2410	2410	2410	2410	10
371	20240329	134000	57345180	2410	2410	2410	2410	0
372	20240329	133900	57345180	2410	2410	2410	2410	0
373	20240329	133800	57345180	2410	2410	2410	2410	0
374	20240329	133700	57345180	2410	2410	2410	2410	0
375	20240329	133600	57345180	2410	2410	2410	2410	0
376	20240329	133500	57345180	2410	2410	2410	2410	0
377	20240329	133400	57345180	2410	2410	2410	2410	0
378	20240329	133300	57345180	2410	2410	2410	2410	0
379	20240329	133200	57345180	2410	2410	2410	2410	0
380	20240329	133100	57345180	2410	2415	2415	2410	306
381	20240329	133000	56606220	2415	2415	2415	2415	0
382	20240329	132900	56606220	2415	2415	2415	2415	0
383	20240329	132800	56606220	2415	2410	2415	2410	69
384	20240329	132700	56439925	2385	2415	2415	2385	332
385	20240329	132600	55642370	2410	2410	2410	2410	19
386	20240329	132500	55596580	2410	2410	2410	2410	0
387	20240329	132400	55596580	2410	2410	2410	2410	98
388	20240329	132300	55360400	2410	2405	2410	2405	102
389	20240329	132200	55115080	2410	2410	2410	2410	68
390	20240329	132100	54951200	2410	2410	2410	2410	170
391	20240329	132000	54541500	2405	2405	2405	2405	30
392	20240329	131900	54469350	2405	2405	2405	2405	100
393	20240329	131800	54228850	2405	2400	2405	2400	250
394	20240329	131700	53627850	2410	2410	2410	2410	300
395	20240329	131600	52904850	2410	2410	2410	2410	0
396	20240329	131500	52904850	2410	2405	2410	2405	5
397	20240329	131400	52892815	2405	2405	2405	2405	0
398	20240329	131300	52892815	2405	2405	2405	2405	0
399	20240329	131200	52892815	2405	2405	2405	2405	0
400	20240329	131100	52892815	2405	2405	2405	2405	0
401	20240329	131000	52892815	2405	2405	2405	2405	0
402	20240329	130900	52892815	2405	2405	2405	2405	0
403	20240329	130800	52892815	2405	2405	2405	2405	0
404	20240329	130700	52892815	2405	2405	2405	2405	0
405	20240329	130600	52892815	2405	2405	2405	2405	0
406	20240329	130500	52892815	2405	2390	2405	2390	2
407	20240329	130400	52888020	2385	2385	2385	2385	0
408	20240329	130300	52888020	2385	2385	2385	2385	0
409	20240329	130200	52888020	2385	2385	2385	2385	0
410	20240329	130100	52888020	2385	2385	2385	2385	0
411	20240329	130000	52888020	2385	2385	2385	2385	0
412	20240329	125900	52888020	2385	2390	2390	2385	328
413	20240329	125800	52105065	2390	2390	2390	2390	0
414	20240329	125700	52105065	2390	2390	2390	2390	0
415	20240329	125600	52105065	2390	2395	2395	2390	1000
416	20240329	125500	49714065	2390	2390	2390	2390	0
417	20240329	125400	49714065	2390	2390	2390	2390	0
418	20240329	125300	49714065	2390	2390	2390	2390	0
419	20240329	125200	49714065	2390	2390	2390	2390	0
420	20240329	125100	49714065	2390	2390	2390	2390	0
421	20240329	125000	49714065	2390	2390	2390	2390	0
422	20240329	124900	49714065	2390	2390	2390	2390	0
423	20240329	124800	49714065	2390	2390	2390	2390	0
424	20240329	124700	49714065	2390	2390	2390	2390	0
425	20240329	124600	49714065	2390	2390	2390	2390	107
426	20240329	124500	49458335	2390	2400	2400	2390	1000
427	20240329	124400	47065220	2405	2405	2405	2405	0
428	20240329	124300	47065220	2405	2405	2405	2405	0
429	20240329	124200	47065220	2405	2405	2405	2405	0
430	20240329	124100	47065220	2405	2405	2405	2405	0
431	20240329	124000	47065220	2405	2405	2405	2405	0
432	20240329	123900	47065220	2405	2405	2405	2405	0
433	20240329	123800	47065220	2405	2405	2405	2405	0
434	20240329	123700	47065220	2405	2405	2405	2405	0
435	20240329	123600	47065220	2405	2405	2405	2405	0
436	20240329	123500	47065220	2405	2405	2405	2405	0
437	20240329	123400	47065220	2405	2405	2405	2405	23
438	20240329	123300	47009905	2415	2415	2415	2415	0
439	20240329	123200	47009905	2415	2415	2415	2415	0
440	20240329	123100	47009905	2415	2415	2415	2415	0
441	20240329	123000	47009905	2415	2415	2415	2415	415
442	20240329	122900	46007680	2405	2405	2405	2405	0
443	20240329	122800	46007680	2405	2405	2405	2405	0
444	20240329	122700	46007680	2405	2405	2405	2405	0
445	20240329	122600	46007680	2405	2405	2405	2405	0
446	20240329	122500	46007680	2405	2405	2405	2405	45
447	20240329	122400	45899455	2405	2405	2405	2405	0
448	20240329	122300	45899455	2405	2405	2405	2405	0
449	20240329	122200	45899455	2405	2405	2405	2405	0
450	20240329	122100	45899455	2405	2405	2405	2405	0
451	20240329	122000	45899455	2405	2405	2405	2405	0
452	20240329	121900	45899455	2405	2405	2405	2405	1
453	20240329	121800	45897050	2410	2410	2410	2410	0
454	20240329	121700	45897050	2410	2410	2410	2410	0
455	20240329	121600	45897050	2410	2410	2410	2410	0
456	20240329	121500	45897050	2410	2410	2410	2410	0
457	20240329	121400	45897050	2410	2410	2410	2410	0
458	20240329	121300	45897050	2410	2410	2410	2410	1
459	20240329	121200	45894640	2395	2395	2395	2395	0
460	20240329	121100	45894640	2395	2395	2395	2395	0
461	20240329	121000	45894640	2395	2395	2395	2395	0
462	20240329	120900	45894640	2395	2395	2395	2395	0
463	20240329	120800	45894640	2395	2395	2395	2395	88
464	20240329	120700	45683880	2395	2395	2395	2395	0
465	20240329	120600	45683880	2395	2395	2395	2395	0
466	20240329	120500	45683880	2395	2395	2395	2395	0
467	20240329	120400	45683880	2395	2395	2395	2395	0
468	20240329	120300	45683880	2395	2395	2395	2395	0
469	20240329	120200	45683880	2395	2395	2395	2395	0
470	20240329	120100	45683880	2395	2395	2395	2395	0
471	20240329	120000	45683880	2395	2395	2395	2395	0
472	20240329	115900	45683880	2395	2395	2395	2395	0
473	20240329	115800	45683880	2395	2400	2400	2395	500
474	20240329	115700	44486300	2405	2405	2405	2405	0
475	20240329	115600	44486300	2405	2405	2405	2405	0
476	20240329	115500	44486300	2405	2405	2405	2405	0
477	20240329	115400	44486300	2405	2405	2405	2405	0
478	20240329	115300	44486300	2405	2405	2405	2405	0
479	20240329	115200	44486300	2405	2405	2405	2405	2
480	20240329	115100	44481490	2395	2395	2395	2395	0
481	20240329	115000	44481490	2395	2395	2395	2395	0
482	20240329	114900	44481490	2395	2395	2395	2395	0
483	20240329	114800	44481490	2395	2395	2395	2395	0
484	20240329	114700	44481490	2395	2395	2395	2395	27
485	20240329	114600	44416825	2400	2405	2405	2400	478
486	20240329	114500	43269620	2405	2405	2405	2405	0
487	20240329	114400	43269620	2405	2405	2405	2405	0
488	20240329	114300	43269620	2405	2405	2405	2405	5
489	20240329	114200	43257595	2410	2410	2410	2410	0
490	20240329	114100	43257595	2410	2410	2410	2410	0
491	20240329	114000	43257595	2410	2410	2410	2410	1
492	20240329	113900	43255185	2410	2410	2410	2410	2
493	20240329	113800	43250365	2400	2400	2400	2400	0
494	20240329	113700	43250365	2400	2400	2400	2400	66
495	20240329	113600	43091965	2400	2405	2405	2400	460
496	20240329	113500	41986920	2410	2410	2410	2410	0
497	20240329	113400	41986920	2410	2410	2410	2410	0
498	20240329	113300	41986920	2410	2410	2410	2410	0
499	20240329	113200	41986920	2410	2415	2415	2410	205
500	20240329	113100	41491870	2415	2415	2415	2415	0
501	20240329	113000	41491870	2415	2415	2415	2415	0
502	20240329	112900	41491870	2415	2415	2415	2415	2
503	20240329	112800	41487040	2415	2410	2415	2410	3
504	20240329	112700	41479805	2405	2405	2405	2405	0
505	20240329	112600	41479805	2405	2405	2405	2405	0
506	20240329	112500	41479805	2405	2405	2405	2405	0
507	20240329	112400	41479805	2405	2405	2405	2405	0
508	20240329	112300	41479805	2405	2405	2405	2405	0
509	20240329	112200	41479805	2405	2405	2405	2405	0
510	20240329	112100	41479805	2405	2405	2405	2405	0
511	20240329	112000	41479805	2405	2405	2405	2405	0
512	20240329	111900	41479805	2405	2405	2405	2405	0
513	20240329	111800	41479805	2405	2405	2405	2405	0
514	20240329	111700	41479805	2405	2405	2405	2405	0
515	20240329	111600	41479805	2405	2405	2405	2405	0
516	20240329	111500	41479805	2405	2405	2405	2405	0
517	20240329	111400	41479805	2405	2410	2410	2405	578
518	20240329	111300	40089555	2420	2420	2420	2420	0
519	20240329	111200	40089555	2420	2420	2420	2420	0
520	20240329	111100	40089555	2420	2420	2420	2420	0
521	20240329	111000	40089555	2420	2420	2420	2420	0
522	20240329	110900	40089555	2420	2420	2420	2420	0
523	20240329	110800	40089555	2420	2420	2420	2420	0
524	20240329	110700	40089555	2420	2420	2420	2420	0
525	20240329	110600	40089555	2420	2420	2420	2420	0
526	20240329	110500	40089555	2420	2420	2420	2420	0
527	20240329	110400	40089555	2420	2420	2420	2420	6
528	20240329	110300	40075035	2410	2410	2410	2410	0
529	20240329	110200	40075035	2410	2410	2410	2410	127
530	20240329	110100	39768965	2410	2410	2410	2410	0
531	20240329	110000	39768965	2410	2410	2410	2410	0
532	20240329	105900	39768965	2410	2410	2410	2410	0
533	20240329	105800	39768965	2410	2410	2410	2410	0
534	20240329	105700	39768965	2410	2410	2410	2410	0
535	20240329	105600	39768965	2410	2410	2410	2410	0
536	20240329	105500	39768965	2410	2410	2410	2410	0
537	20240329	105400	39768965	2410	2410	2410	2410	0
538	20240329	105300	39768965	2410	2410	2410	2410	0
539	20240329	105200	39768965	2410	2410	2410	2410	0
540	20240329	105100	39768965	2410	2415	2415	2410	21
541	20240329	105000	39718330	2425	2425	2425	2425	0
542	20240329	104900	39718330	2425	2425	2425	2425	0
543	20240329	104800	39718330	2425	2430	2430	2410	1078
544	20240329	104700	37112340	2430	2430	2430	2430	0
545	20240329	104600	37112340	2430	2430	2430	2430	0
546	20240329	104500	37112340	2430	2430	2430	2430	0
547	20240329	104400	37112340	2430	2430	2430	2430	0
548	20240329	104300	37112340	2430	2430	2430	2430	0
549	20240329	104200	37112340	2430	2430	2430	2430	280
550	20240329	104100	36431940	2430	2430	2430	2430	5
551	20240329	104000	36419790	2430	2430	2430	2430	0
552	20240329	103900	36419790	2430	2430	2430	2430	0
553	20240329	103800	36419790	2430	2430	2430	2430	690
554	20240329	103700	34743090	2430	2430	2430	2430	0
555	20240329	103600	34743090	2430	2430	2430	2430	0
556	20240329	103500	34743090	2430	2430	2430	2430	0
557	20240329	103400	34743090	2430	2430	2430	2430	0
558	20240329	103300	34743090	2430	2430	2430	2430	0
559	20240329	103200	34743090	2430	2430	2430	2430	60
560	20240329	103100	34597290	2430	2430	2430	2430	0
561	20240329	103000	34597290	2430	2430	2430	2430	1
562	20240329	102900	34594860	2435	2435	2435	2435	0
563	20240329	102800	34594860	2435	2435	2435	2435	0
564	20240329	102700	34594860	2435	2440	2440	2435	3203
565	20240329	102600	26780555	2440	2440	2440	2440	0
566	20240329	102500	26780555	2440	2440	2440	2440	0
567	20240329	102400	26780555	2440	2440	2440	2440	0
568	20240329	102300	26780555	2440	2440	2440	2440	0
569	20240329	102200	26780555	2440	2440	2440	2440	0
570	20240329	102100	26780555	2440	2440	2440	2440	0
571	20240329	102000	26780555	2440	2440	2440	2440	0
572	20240329	101900	26780555	2440	2440	2440	2440	2
573	20240329	101800	26775675	2440	2440	2440	2440	0
574	20240329	101700	26775675	2440	2440	2440	2440	0
575	20240329	101600	26775675	2440	2440	2440	2440	0
576	20240329	101500	26775675	2440	2440	2440	2440	0
577	20240329	101400	26775675	2440	2440	2440	2440	19
578	20240329	101300	26729315	2440	2455	2455	2440	5000
579	20240329	101200	14518180	2465	2465	2465	2465	0
580	20240329	101100	14518180	2465	2465	2465	2465	0
581	20240329	101000	14518180	2465	2465	2465	2465	0
582	20240329	100900	14518180	2465	2465	2465	2465	0
583	20240329	100800	14518180	2465	2465	2465	2465	0
584	20240329	100700	14518180	2465	2465	2465	2465	0
585	20240329	100600	14518180	2465	2465	2465	2465	0
586	20240329	100500	14518180	2465	2465	2465	2465	0
587	20240329	100400	14518180	2465	2465	2465	2465	0
588	20240329	100300	14518180	2465	2465	2465	2465	1
589	20240329	100200	14515715	2460	2460	2460	2460	814
590	20240329	100100	12513275	2460	2460	2460	2460	0
591	20240329	100000	12513275	2460	2460	2460	2460	0
592	20240329	095900	12513275	2460	2460	2460	2460	0
593	20240329	095800	12513275	2460	2460	2460	2460	92
594	20240329	095700	12286955	2465	2465	2465	2465	0
595	20240329	095600	12286955	2465	2465	2465	2465	0
596	20240329	095500	12286955	2465	2465	2465	2465	0
597	20240329	095400	12286955	2465	2465	2465	2465	0
598	20240329	095300	12286955	2465	2465	2465	2465	2
599	20240329	095200	12282025	2460	2460	2460	2460	11
600	20240329	095100	12254965	2450	2450	2450	2450	0
601	20240329	095000	12254965	2450	2450	2450	2450	0
602	20240329	094900	12254965	2450	2450	2450	2450	0
603	20240329	094800	12254965	2450	2450	2450	2450	1000
604	20240329	094700	9804965	2450	2450	2450	2450	100
605	20240329	094600	9559965	2450	2450	2450	2450	0
606	20240329	094500	9559965	2450	2450	2450	2450	46
607	20240329	094400	9447265	2450	2450	2450	2450	0
608	20240329	094300	9447265	2450	2450	2450	2450	0
609	20240329	094200	9447265	2450	2450	2450	2450	290
610	20240329	094100	8736765	2450	2450	2450	2450	0
611	20240329	094000	8736765	2450	2450	2450	2450	0
612	20240329	093900	8736765	2450	2450	2450	2450	0
613	20240329	093800	8736765	2450	2450	2450	2450	0
614	20240329	093700	8736765	2450	2450	2450	2450	0
615	20240329	093600	8736765	2450	2450	2450	2450	0
616	20240329	093500	8736765	2450	2450	2450	2450	0
617	20240329	093400	8736765	2450	2450	2450	2450	8
618	20240329	093300	8717165	2445	2445	2445	2445	0
619	20240329	093200	8717165	2445	2445	2445	2445	30
620	20240329	093100	8643815	2445	2445	2445	2445	1
621	20240329	093000	8641370	2445	2445	2445	2445	8
622	20240329	092900	8621810	2465	2465	2465	2465	0
623	20240329	092800	8621810	2465	2465	2465	2465	1
624	20240329	092700	8619345	2460	2460	2460	2460	518
625	20240329	092600	7345065	2460	2460	2460	2460	0
626	20240329	092500	7345065	2460	2460	2460	2460	0
627	20240329	092400	7345065	2460	2460	2460	2460	12
628	20240329	092300	7315545	2460	2460	2460	2460	0
629	20240329	092200	7315545	2460	2460	2460	2460	0
630	20240329	092100	7315545	2460	2460	2460	2460	0
631	20240329	092000	7315545	2460	2455	2460	2455	1519
632	20240329	091900	3581740	2440	2440	2440	2440	2
633	20240329	091800	3576860	2440	2440	2440	2440	0
634	20240329	091700	3576860	2440	2440	2440	2440	0
635	20240329	091600	3576860	2440	2440	2440	2440	97
636	20240329	091500	3340180	2440	2440	2440	2440	0
637	20240329	091400	3340180	2440	2440	2440	2440	0
638	20240329	091300	3340180	2440	2440	2440	2440	148
639	20240329	091200	2979060	2460	2460	2460	2460	0
640	20240329	091100	2979060	2460	2460	2460	2460	0
641	20240329	091000	2979060	2460	2460	2460	2460	0
642	20240329	090900	2979060	2460	2460	2460	2460	404
643	20240329	090800	1985220	2460	2460	2460	2460	0
644	20240329	090700	1985220	2460	2460	2460	2460	0
645	20240329	090600	1985220	2460	2460	2460	2460	0
646	20240329	090500	1985220	2460	2460	2460	2460	0
647	20240329	090400	1985220	2460	2460	2460	2460	0
648	20240329	090300	1985220	2460	2460	2460	2460	0
649	20240329	090200	1985220	2460	2460	2460	2460	0
650	20240329	090100	1985220	2460	2460	2460	2460	0
651	20240329	090000	1985220	2460	2460	2460	2460	807