KissMeData/044820/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	191700	25548780	9600	9600	9600	9600	241
3	20240329	191600	25548780	9600	9600	9600	9600	0
4	20240329	191500	25548780	9600	9600	9600	9600	0
5	20240329	191400	25548780	9600	9600	9600	9600	0
6	20240329	191300	25548780	9600	9600	9600	9600	0
7	20240329	191200	25548780	9600	9600	9600	9600	0
8	20240329	191100	25548780	9600	9600	9600	9600	0
9	20240329	191000	25548780	9600	9600	9600	9600	0
10	20240329	190900	25548780	9600	9600	9600	9600	0
11	20240329	190800	25548780	9600	9600	9600	9600	0
12	20240329	190700	25548780	9600	9600	9600	9600	0
13	20240329	190600	25548780	9600	9600	9600	9600	0
14	20240329	190500	25548780	9600	9600	9600	9600	0
15	20240329	190400	25548780	9600	9600	9600	9600	0
16	20240329	190300	25548780	9600	9600	9600	9600	0
17	20240329	190200	25548780	9600	9600	9600	9600	0
18	20240329	190100	25548780	9600	9600	9600	9600	0
19	20240329	190000	25548780	9600	9600	9600	9600	0
20	20240329	185900	25548780	9600	9600	9600	9600	0
21	20240329	185800	25548780	9600	9600	9600	9600	0
22	20240329	185700	25548780	9600	9600	9600	9600	0
23	20240329	185600	25548780	9600	9600	9600	9600	0
24	20240329	185500	25548780	9600	9600	9600	9600	0
25	20240329	185400	25548780	9600	9600	9600	9600	0
26	20240329	185300	25548780	9600	9600	9600	9600	0
27	20240329	185200	25548780	9600	9600	9600	9600	0
28	20240329	185100	25548780	9600	9600	9600	9600	0
29	20240329	185000	25548780	9600	9600	9600	9600	0
30	20240329	184900	25548780	9600	9600	9600	9600	0
31	20240329	184800	25548780	9600	9600	9600	9600	0
32	20240329	184700	25548780	9600	9600	9600	9600	241
33	20240329	184600	25548780	9600	9600	9600	9600	0
34	20240329	184500	25548780	9600	9600	9600	9600	0
35	20240329	184400	25548780	9600	9600	9600	9600	0
36	20240329	184300	25548780	9600	9600	9600	9600	0
37	20240329	184200	25548780	9600	9600	9600	9600	0
38	20240329	184100	25548780	9600	9600	9600	9600	0
39	20240329	184000	25548780	9600	9600	9600	9600	0
40	20240329	183900	25548780	9600	9600	9600	9600	0
41	20240329	183800	25548780	9600	9600	9600	9600	0
42	20240329	183700	25548780	9600	9600	9600	9600	0
43	20240329	183600	25548780	9600	9600	9600	9600	0
44	20240329	183500	25548780	9600	9600	9600	9600	0
45	20240329	183400	25548780	9600	9600	9600	9600	0
46	20240329	183300	25548780	9600	9600	9600	9600	0
47	20240329	183200	25548780	9600	9600	9600	9600	0
48	20240329	183100	25548780	9600	9600	9600	9600	0
49	20240329	183000	25548780	9600	9600	9600	9600	0
50	20240329	182900	25548780	9600	9600	9600	9600	0
51	20240329	182800	25548780	9600	9600	9600	9600	0
52	20240329	182700	25548780	9600	9600	9600	9600	0
53	20240329	182600	25548780	9600	9600	9600	9600	0
54	20240329	182500	25548780	9600	9600	9600	9600	0
55	20240329	182400	25548780	9600	9600	9600	9600	0
56	20240329	182300	25548780	9600	9600	9600	9600	0
57	20240329	182200	25548780	9600	9600	9600	9600	0
58	20240329	182100	25548780	9600	9600	9600	9600	0
59	20240329	182000	25548780	9600	9600	9600	9600	0
60	20240329	181900	25548780	9600	9600	9600	9600	0
61	20240329	181800	25548780	9600	9600	9600	9600	0
62	20240329	181700	25548780	9600	9600	9600	9600	241
63	20240329	181600	25548780	9600	9600	9600	9600	0
64	20240329	181500	25548780	9600	9600	9600	9600	0
65	20240329	181400	25548780	9600	9600	9600	9600	0
66	20240329	181300	25548780	9600	9600	9600	9600	0
67	20240329	181200	25548780	9600	9600	9600	9600	0
68	20240329	181100	25548780	9600	9600	9600	9600	0
69	20240329	181000	25548780	9600	9600	9600	9600	0
70	20240329	180900	25548780	9600	9600	9600	9600	0
71	20240329	180800	25548780	9600	9600	9600	9600	0
72	20240329	180700	25548780	9600	9600	9600	9600	0
73	20240329	180600	25548780	9600	9600	9600	9600	0
74	20240329	180500	25548780	9600	9600	9600	9600	0
75	20240329	180400	25548780	9600	9600	9600	9600	0
76	20240329	180300	25548780	9600	9600	9600	9600	0
77	20240329	180200	25548780	9600	9600	9600	9600	0
78	20240329	180100	25548780	9600	9600	9600	9600	0
79	20240329	180000	25548780	9600	9600	9600	9600	0
80	20240329	175900	25548780	9600	9600	9600	9600	0
81	20240329	175800	25548780	9600	9600	9600	9600	0
82	20240329	175700	25548780	9600	9600	9600	9600	0
83	20240329	175600	25548780	9600	9600	9600	9600	0
84	20240329	175500	25548780	9600	9600	9600	9600	0
85	20240329	175400	25548780	9600	9600	9600	9600	0
86	20240329	175300	25548780	9600	9600	9600	9600	0
87	20240329	175200	25548780	9600	9600	9600	9600	0
88	20240329	175100	25548780	9600	9600	9600	9600	0
89	20240329	175000	25548780	9600	9600	9600	9600	0
90	20240329	174900	25548780	9600	9600	9600	9600	0
91	20240329	174800	25548780	9600	9600	9600	9600	0
92	20240329	174700	25548780	9600	9600	9600	9600	241
93	20240329	174600	25548780	9600	9600	9600	9600	0
94	20240329	174500	25548780	9600	9600	9600	9600	0
95	20240329	174400	25548780	9600	9600	9600	9600	0
96	20240329	174300	25548780	9600	9600	9600	9600	0
97	20240329	174200	25548780	9600	9600	9600	9600	0
98	20240329	174100	25548780	9600	9600	9600	9600	0
99	20240329	174000	25548780	9600	9600	9600	9600	0
100	20240329	173900	25548780	9600	9600	9600	9600	0
101	20240329	173800	25548780	9600	9600	9600	9600	0
102	20240329	173700	25548780	9600	9600	9600	9600	0
103	20240329	173600	25548780	9600	9600	9600	9600	0
104	20240329	173500	25548780	9600	9600	9600	9600	0
105	20240329	173400	25548780	9600	9600	9600	9600	0
106	20240329	173300	25548780	9600	9600	9600	9600	0
107	20240329	173200	25548780	9600	9600	9600	9600	0
108	20240329	173100	25548780	9600	9600	9600	9600	0
109	20240329	173000	25548780	9600	9600	9600	9600	0
110	20240329	172900	25548780	9600	9600	9600	9600	0
111	20240329	172800	25548780	9600	9600	9600	9600	0
112	20240329	172700	25548780	9600	9600	9600	9600	0
113	20240329	172600	25548780	9600	9600	9600	9600	0
114	20240329	172500	25548780	9600	9600	9600	9600	0
115	20240329	172400	25548780	9600	9600	9600	9600	0
116	20240329	172300	25548780	9600	9600	9600	9600	0
117	20240329	172200	25548780	9600	9600	9600	9600	0
118	20240329	172100	25548780	9600	9600	9600	9600	0
119	20240329	172000	25548780	9600	9600	9600	9600	0
120	20240329	171900	25548780	9600	9600	9600	9600	0
121	20240329	171800	25548780	9600	9600	9600	9600	0
122	20240329	171700	25548780	9600	9600	9600	9600	241
123	20240329	171600	25548780	9600	9600	9600	9600	0
124	20240329	171500	25548780	9600	9600	9600	9600	0
125	20240329	171400	25548780	9600	9600	9600	9600	0
126	20240329	171300	25548780	9600	9600	9600	9600	0
127	20240329	171200	25548780	9600	9600	9600	9600	0
128	20240329	171100	25548780	9600	9600	9600	9600	0
129	20240329	171000	25548780	9600	9600	9600	9600	0
130	20240329	170900	25548780	9600	9600	9600	9600	0
131	20240329	170800	25548780	9600	9600	9600	9600	0
132	20240329	170700	25548780	9600	9600	9600	9600	0
133	20240329	170600	25548780	9600	9600	9600	9600	0
134	20240329	170500	25548780	9600	9600	9600	9600	0
135	20240329	170400	25548780	9600	9600	9600	9600	0
136	20240329	170300	25548780	9600	9600	9600	9600	0
137	20240329	170200	25548780	9600	9600	9600	9600	0
138	20240329	170100	25548780	9600	9600	9600	9600	0
139	20240329	170000	25548780	9600	9600	9600	9600	0
140	20240329	165900	25548780	9600	9600	9600	9600	0
141	20240329	165800	25548780	9600	9600	9600	9600	0
142	20240329	165700	25548780	9600	9600	9600	9600	0
143	20240329	165600	25548780	9600	9600	9600	9600	0
144	20240329	165500	25548780	9600	9600	9600	9600	0
145	20240329	165400	25548780	9600	9600	9600	9600	0
146	20240329	165300	25548780	9600	9600	9600	9600	0
147	20240329	165200	25548780	9600	9600	9600	9600	0
148	20240329	165100	25548780	9600	9600	9600	9600	0
149	20240329	165000	25548780	9600	9600	9600	9600	0
150	20240329	164900	25548780	9600	9600	9600	9600	0
151	20240329	164800	25548780	9600	9600	9600	9600	0
152	20240329	164700	25548780	9600	9600	9600	9600	241
153	20240329	164600	25548780	9600	9600	9600	9600	0
154	20240329	164500	25548780	9600	9600	9600	9600	0
155	20240329	164400	25548780	9600	9600	9600	9600	0
156	20240329	164300	25548780	9600	9600	9600	9600	0
157	20240329	164200	25548780	9600	9600	9600	9600	0
158	20240329	164100	25548780	9600	9600	9600	9600	0
159	20240329	164000	25548780	9600	9600	9600	9600	0
160	20240329	163900	25548780	9600	9600	9600	9600	0
161	20240329	163800	25548780	9600	9600	9600	9600	0
162	20240329	163700	25548780	9600	9600	9600	9600	0
163	20240329	163600	25548780	9600	9600	9600	9600	0
164	20240329	163500	25548780	9600	9600	9600	9600	0
165	20240329	163400	25548780	9600	9600	9600	9600	0
166	20240329	163300	25548780	9600	9600	9600	9600	0
167	20240329	163200	25548780	9600	9600	9600	9600	0
168	20240329	163100	25548780	9600	9600	9600	9600	0
169	20240329	163000	25548780	9600	9600	9600	9600	0
170	20240329	162900	25548780	9600	9600	9600	9600	0
171	20240329	162800	25548780	9600	9600	9600	9600	0
172	20240329	162700	25548780	9600	9600	9600	9600	0
173	20240329	162600	25548780	9600	9600	9600	9600	0
174	20240329	162500	25548780	9600	9600	9600	9600	0
175	20240329	162400	25548780	9600	9600	9600	9600	0
176	20240329	162300	25548780	9600	9600	9600	9600	0
177	20240329	162200	25548780	9600	9600	9600	9600	0
178	20240329	162100	25548780	9600	9600	9600	9600	0
179	20240329	162000	25548780	9600	9600	9600	9600	0
180	20240329	161900	25548780	9600	9600	9600	9600	0
181	20240329	161800	25548780	9600	9600	9600	9600	0
182	20240329	161700	25548780	9600	9600	9600	9600	241
183	20240329	161600	25548780	9600	9600	9600	9600	0
184	20240329	161500	25548780	9600	9600	9600	9600	0
185	20240329	161400	25548780	9600	9600	9600	9600	0
186	20240329	161300	25548780	9600	9600	9600	9600	0
187	20240329	161200	25548780	9600	9600	9600	9600	0
188	20240329	161100	25548780	9600	9600	9600	9600	0
189	20240329	161000	25548780	9600	9600	9600	9600	0
190	20240329	160900	25548780	9600	9600	9600	9600	0
191	20240329	160800	25548780	9600	9600	9600	9600	0
192	20240329	160700	25548780	9600	9600	9600	9600	0
193	20240329	160600	25548780	9600	9600	9600	9600	0
194	20240329	160500	25548780	9600	9600	9600	9600	0
195	20240329	160400	25548780	9600	9600	9600	9600	0
196	20240329	160300	25548780	9600	9600	9600	9600	0
197	20240329	160200	25548780	9600	9600	9600	9600	0
198	20240329	160100	25548780	9600	9600	9600	9600	0
199	20240329	160000	25548780	9600	9600	9600	9600	0
200	20240329	155900	25548780	9600	9600	9600	9600	0
201	20240329	155800	25548780	9600	9600	9600	9600	0
202	20240329	155700	25548780	9600	9600	9600	9600	0
203	20240329	155600	25548780	9600	9600	9600	9600	0
204	20240329	155500	25548780	9600	9600	9600	9600	0
205	20240329	155400	25548780	9600	9600	9600	9600	0
206	20240329	155300	25548780	9600	9600	9600	9600	0
207	20240329	155200	25548780	9600	9600	9600	9600	0
208	20240329	155100	25548780	9600	9600	9600	9600	0
209	20240329	155000	25548780	9600	9600	9600	9600	0
210	20240329	154900	25548780	9600	9600	9600	9600	0
211	20240329	154800	25548780	9600	9600	9600	9600	0
212	20240329	154700	25548780	9600	9600	9600	9600	241
213	20240329	154600	25548780	9600	9600	9600	9600	0
214	20240329	154500	25548780	9600	9600	9600	9600	0
215	20240329	154400	25548780	9600	9600	9600	9600	0
216	20240329	154300	25548780	9600	9600	9600	9600	0
217	20240329	154200	25548780	9600	9600	9600	9600	0
218	20240329	154100	25548780	9600	9600	9600	9600	0
219	20240329	154000	25548780	9600	9600	9600	9600	0
220	20240329	153900	25548780	9600	9600	9600	9600	0
221	20240329	153800	25548780	9600	9600	9600	9600	0
222	20240329	153700	25548780	9600	9600	9600	9600	0
223	20240329	153600	25548780	9600	9600	9600	9600	0
224	20240329	153500	25548780	9600	9600	9600	9600	0
225	20240329	153400	25548780	9600	9600	9600	9600	0
226	20240329	153300	25548780	9600	9600	9600	9600	0
227	20240329	153200	25548780	9600	9600	9600	9600	0
228	20240329	153100	25548780	9600	9600	9600	9600	0
229	20240329	153000	25548780	9600	9600	9600	9600	241
230	20240329	152900	23235180	9600	9600	9600	9600	0
231	20240329	152800	23235180	9600	9600	9600	9600	0
232	20240329	152700	23235180	9600	9600	9600	9600	0
233	20240329	152600	23235180	9600	9600	9600	9600	0
234	20240329	152500	23235180	9600	9600	9600	9600	0
235	20240329	152400	23235180	9600	9600	9600	9600	0
236	20240329	152300	23235180	9600	9600	9600	9600	0
237	20240329	152200	23235180	9600	9600	9600	9600	0
238	20240329	152100	23235180	9600	9600	9600	9600	0
239	20240329	152000	23235180	9600	9600	9600	9600	0
240	20240329	151900	23235180	9600	9600	9600	9600	0
241	20240329	151800	23235180	9600	9580	9600	9580	41
242	20240329	151700	22842380	9560	9580	9580	9560	18
243	20240329	151600	22670220	9590	9570	9590	9570	3
244	20240329	151500	22641490	9590	9590	9590	9590	0
245	20240329	151400	22641490	9590	9590	9590	9590	0
246	20240329	151300	22641490	9590	9590	9590	9590	0
247	20240329	151200	22641490	9590	9590	9590	9590	0
248	20240329	151100	22641490	9590	9590	9590	9590	0
249	20240329	151000	22641490	9590	9590	9590	9590	0
250	20240329	150900	22641490	9590	9560	9600	9560	21
251	20240329	150800	22440040	9550	9550	9550	9550	0
252	20240329	150700	22440040	9550	9550	9550	9550	0
253	20240329	150600	22440040	9550	9550	9550	9550	0
254	20240329	150500	22440040	9550	9590	9590	9550	3
255	20240329	150400	22411310	9540	9540	9540	9530	23
256	20240329	150300	22192020	9550	9550	9550	9550	0
257	20240329	150200	22192020	9550	9550	9550	9550	3
258	20240329	150100	22163370	9600	9600	9600	9600	0
259	20240329	150000	22163370	9600	9560	9600	9560	10
260	20240329	145900	22067520	9590	9590	9590	9590	0
261	20240329	145800	22067520	9590	9590	9590	9590	0
262	20240329	145700	22067520	9590	9590	9590	9590	0
263	20240329	145600	22067520	9590	9590	9590	9590	0
264	20240329	145500	22067520	9590	9560	9590	9560	3
265	20240329	145400	22038780	9590	9590	9590	9590	0
266	20240329	145300	22038780	9590	9590	9590	9590	0
267	20240329	145200	22038780	9590	9590	9590	9590	0
268	20240329	145100	22038780	9590	9550	9590	9550	98
269	20240329	145000	21102840	9540	9540	9540	9540	0
270	20240329	144900	21102840	9540	9550	9550	9540	37
271	20240329	144800	20749570	9550	9550	9550	9550	15
272	20240329	144700	20606320	9550	9550	9550	9550	17
273	20240329	144600	20443970	9550	9550	9580	9550	16
274	20240329	144500	20291090	9550	9550	9550	9550	4
275	20240329	144400	20252890	9550	9550	9550	9550	2
276	20240329	144300	20233790	9550	9550	9550	9550	5
277	20240329	144200	20186040	9550	9550	9550	9550	2
278	20240329	144100	20166940	9550	9550	9550	9550	5
279	20240329	144000	20119190	9550	9550	9550	9550	13
280	20240329	143900	19995040	9550	9550	9550	9550	3
281	20240329	143800	19966390	9550	9550	9550	9550	7
282	20240329	143700	19899540	9550	9550	9550	9550	6
283	20240329	143600	19842240	9550	9550	9550	9550	2
284	20240329	143500	19823140	9550	9550	9550	9550	3
285	20240329	143400	19794490	9560	9550	9560	9550	3
286	20240329	143300	19765830	9550	9550	9550	9550	8
287	20240329	143200	19689430	9550	9550	9550	9550	5
288	20240329	143100	19641680	9550	9550	9550	9550	2
289	20240329	143000	19622580	9550	9550	9550	9550	4
290	20240329	142900	19584380	9580	9570	9580	9550	173
291	20240329	142800	17929950	9570	9570	9570	9570	2
292	20240329	142700	17910810	9570	9570	9570	9570	5
293	20240329	142600	17862960	9570	9570	9570	9570	2
294	20240329	142500	17843820	9570	9570	9570	9570	5
295	20240329	142400	17795970	9570	9570	9570	9570	3
296	20240329	142300	17767260	9570	9570	9570	9570	2
297	20240329	142200	17748120	9570	9570	9570	9570	6
298	20240329	142100	17690700	9570	9570	9570	9570	5
299	20240329	142000	17642850	9570	9570	9570	9570	3
300	20240329	141900	17614140	9570	9570	9570	9570	5
301	20240329	141800	17566290	9570	9570	9570	9570	2
302	20240329	141700	17547150	9570	9570	9570	9570	5
303	20240329	141600	17499300	9570	9570	9570	9570	5
304	20240329	141500	17451450	9570	9570	9570	9570	2
305	20240329	141400	17432310	9570	9570	9570	9570	6
306	20240329	141300	17374890	9570	9570	9570	9570	5
307	20240329	141200	17327040	9570	9570	9570	9570	2
308	20240329	141100	17307900	9570	9570	9570	9570	6
309	20240329	141000	17250480	9570	9570	9570	9570	2
310	20240329	140900	17231340	9570	9570	9570	9570	5
311	20240329	140800	17183490	9570	9570	9570	9570	5
312	20240329	140700	17135640	9570	9570	9570	9570	2
313	20240329	140600	17116500	9570	9570	9570	9570	6
314	20240329	140500	17059080	9570	9570	9570	9570	5
315	20240329	140400	17011230	9570	9570	9570	9570	2
316	20240329	140300	16992090	9570	9570	9570	9570	3
317	20240329	140200	16963380	9570	9570	9570	9570	6
318	20240329	140100	16905960	9570	9570	9570	9570	2
319	20240329	140000	16886820	9570	9570	9570	9570	6
320	20240329	135900	16829400	9570	9570	9570	9570	6
321	20240329	135800	16771980	9570	9570	9570	9570	5
322	20240329	135700	16724130	9570	9570	9570	9570	8
323	20240329	135600	16647570	9570	9570	9570	9570	2
324	20240329	135500	16628430	9570	9570	9570	9570	5
325	20240329	135400	16580580	9570	9570	9570	9570	8
326	20240329	135300	16504020	9570	9570	9570	9570	3
327	20240329	135200	16475310	9570	9570	9570	9570	9
328	20240329	135100	16389180	9570	9570	9570	9570	2
329	20240329	135000	16370040	9570	9570	9570	9570	5
330	20240329	134900	16322190	9570	9570	9570	9570	8
331	20240329	134800	16245630	9570	9570	9570	9570	2
332	20240329	134700	16226490	9570	9570	9570	9570	8
333	20240329	134600	16149930	9570	9570	9570	9570	5
334	20240329	134500	16102080	9570	9570	9570	9570	2
335	20240329	134400	16082940	9570	9570	9570	9570	10
336	20240329	134300	15987240	9570	9570	9570	9570	2
337	20240329	134200	15968100	9570	9570	9570	9570	6
338	20240329	134100	15910680	9570	9570	9570	9570	7
339	20240329	134000	15843690	9570	9570	9570	9570	2
340	20240329	133900	15824550	9570	9570	9570	9570	8
341	20240329	133800	15747990	9570	9570	9580	9570	7
342	20240329	133700	15680990	9570	9570	9570	9570	5
343	20240329	133600	15633140	9570	9570	9570	9570	5
344	20240329	133500	15585290	9600	9560	9600	9560	96
345	20240329	133400	14666560	9570	9560	9570	9560	144
346	20240329	133300	13289900	9560	9560	9560	9560	9
347	20240329	133200	13203860	9560	9560	9560	9560	6
348	20240329	133100	13146500	9560	9560	9560	9560	9
349	20240329	133000	13060460	9560	9560	9560	9560	6
350	20240329	132900	13003100	9560	9560	9560	9560	5
351	20240329	132800	12955300	9560	9560	9560	9560	5
352	20240329	132700	12907500	9560	9560	9560	9560	2
353	20240329	132600	12888380	9560	9560	9560	9560	8
354	20240329	132500	12811900	9560	9560	9560	9560	6
355	20240329	132400	12754540	9560	9560	9560	9560	5
356	20240329	132300	12706740	9560	9560	9560	9560	5
357	20240329	132200	12658940	9560	9560	9560	9560	6
358	20240329	132100	12601580	9560	9560	9560	9560	3
359	20240329	132000	12572900	9560	9560	9560	9560	5
360	20240329	131900	12525100	9560	9560	9560	9560	5
361	20240329	131800	12477300	9560	9560	9560	9560	5
362	20240329	131700	12429500	9560	9560	9560	9560	5
363	20240329	131600	12381700	9560	9560	9560	9560	5
364	20240329	131500	12333900	9560	9560	9560	9560	6
365	20240329	131400	12276540	9560	9560	9560	9560	3
366	20240329	131300	12247860	9560	9560	9560	9560	0
367	20240329	131200	12247860	9560	9560	9560	9560	0
368	20240329	131100	12247860	9560	9560	9560	9560	3
369	20240329	131000	12219180	9560	9560	9560	9560	0
370	20240329	130900	12219180	9560	9560	9560	9560	3
371	20240329	130800	12190500	9560	9560	9560	9560	0
372	20240329	130700	12190500	9560	9560	9560	9560	0
373	20240329	130600	12190500	9560	9560	9560	9560	3
374	20240329	130500	12161820	9560	9560	9560	9560	0
375	20240329	130400	12161820	9560	9560	9560	9560	4
376	20240329	130300	12123580	9560	9560	9560	9560	0
377	20240329	130200	12123580	9560	9560	9560	9560	0
378	20240329	130100	12123580	9560	9560	9560	9560	3
379	20240329	130000	12094900	9560	9560	9560	9560	0
380	20240329	125900	12094900	9560	9560	9560	9560	0
381	20240329	125800	12094900	9560	9560	9560	9560	3
382	20240329	125700	12066220	9560	9560	9560	9560	0
383	20240329	125600	12066220	9560	9570	9570	9560	38
384	20240329	125500	11702930	9560	9560	9560	9560	0
385	20240329	125400	11702930	9560	9560	9560	9560	0
386	20240329	125300	11702930	9560	9560	9560	9560	3
387	20240329	125200	11674250	9560	9560	9560	9560	0
388	20240329	125100	11674250	9560	9560	9560	9560	3
389	20240329	125000	11645570	9560	9560	9560	9560	24
390	20240329	124900	11416130	9570	9570	9570	9570	1
391	20240329	124800	11406560	9560	9550	9560	9550	7
392	20240329	124700	11339670	9570	9570	9570	9570	0
393	20240329	124600	11339670	9570	9570	9570	9560	32
394	20240329	124500	11033450	9570	9560	9570	9560	2
395	20240329	124400	11014320	9560	9560	9560	9560	0
396	20240329	124300	11014320	9560	9560	9560	9560	3
397	20240329	124200	10985640	9560	9560	9560	9560	0
398	20240329	124100	10985640	9560	9560	9560	9560	3
399	20240329	124000	10956960	9560	9560	9560	9560	0
400	20240329	123900	10956960	9560	9560	9560	9560	0
401	20240329	123800	10956960	9560	9560	9560	9560	3
402	20240329	123700	10928280	9580	9580	9580	9580	0
403	20240329	123600	10928280	9580	9570	9580	9560	14
404	20240329	123500	10794330	9570	9570	9570	9570	1
405	20240329	123400	10784760	9580	9580	9580	9580	0
406	20240329	123300	10784760	9580	9560	9580	9560	6
407	20240329	123200	10727350	9560	9560	9560	9560	0
408	20240329	123100	10727350	9560	9560	9560	9560	3
409	20240329	123000	10698670	9580	9580	9580	9580	0
410	20240329	122900	10698670	9580	9580	9580	9580	0
411	20240329	122800	10698670	9580	9580	9580	9570	21
412	20240329	122700	10497680	9570	9570	9570	9570	1
413	20240329	122600	10488110	9560	9560	9560	9560	0
414	20240329	122500	10488110	9560	9560	9560	9560	3
415	20240329	122400	10459430	9560	9560	9560	9560	0
416	20240329	122300	10459430	9560	9560	9560	9560	3
417	20240329	122200	10430750	9580	9580	9580	9580	0
418	20240329	122100	10430750	9580	9560	9580	9560	8
419	20240329	122000	10354220	9550	9550	9550	9550	3
420	20240329	121900	10325570	9550	9550	9550	9550	0
421	20240329	121800	10325570	9550	9550	9550	9550	3
422	20240329	121700	10296920	9550	9550	9550	9550	0
423	20240329	121600	10296920	9550	9550	9550	9550	0
424	20240329	121500	10296920	9550	9550	9550	9550	3
425	20240329	121400	10268270	9550	9550	9550	9550	0
426	20240329	121300	10268270	9550	9550	9550	9550	3
427	20240329	121200	10239620	9560	9560	9560	9560	0
428	20240329	121100	10239620	9560	9560	9560	9560	0
429	20240329	121000	10239620	9560	9560	9560	9560	1
430	20240329	120900	10230060	9560	9560	9560	9560	0
431	20240329	120800	10230060	9560	9560	9560	9560	4
432	20240329	120700	10191820	9560	9560	9560	9560	0
433	20240329	120600	10191820	9560	9560	9560	9560	0
434	20240329	120500	10191820	9560	9560	9560	9560	3
435	20240329	120400	10163140	9560	9560	9560	9560	0
436	20240329	120300	10163140	9560	9560	9560	9560	3
437	20240329	120200	10134460	9560	9560	9560	9560	0
438	20240329	120100	10134460	9560	9560	9560	9560	0
439	20240329	120000	10134460	9560	9560	9560	9560	3
440	20240329	115900	10105780	9560	9560	9560	9560	0
441	20240329	115800	10105780	9560	9560	9560	9560	3
442	20240329	115700	10077100	9560	9560	9560	9560	0
443	20240329	115600	10077100	9560	9560	9560	9560	0
444	20240329	115500	10077100	9560	9560	9560	9560	3
445	20240329	115400	10048420	9570	9570	9570	9570	0
446	20240329	115300	10048420	9570	9570	9570	9570	0
447	20240329	115200	10048420	9570	9580	9580	9570	18
448	20240329	115100	9876070	9610	9570	9610	9570	4
449	20240329	115000	9837700	9560	9560	9560	9560	3
450	20240329	114900	9809020	9600	9570	9600	9570	3
451	20240329	114800	9780250	9560	9560	9560	9560	0
452	20240329	114700	9780250	9560	9560	9560	9560	3
453	20240329	114600	9751570	9610	9610	9610	9610	0
454	20240329	114500	9751570	9610	9550	9610	9550	6
455	20240329	114400	9694140	9620	9560	9620	9560	2
456	20240329	114300	9674960	9560	9560	9560	9560	0
457	20240329	114200	9674960	9560	9560	9560	9560	5
458	20240329	114100	9627160	9560	9560	9560	9560	0
459	20240329	114000	9627160	9560	9560	9560	9560	2
460	20240329	113900	9608040	9610	9570	9610	9560	7
461	20240329	113800	9540950	9610	9560	9610	9560	9
462	20240329	113700	9454660	9560	9560	9610	9560	7
463	20240329	113600	9387640	9550	9550	9550	9550	1
464	20240329	113500	9378090	9550	9570	9570	9550	13
465	20240329	113400	9253810	9610	9610	9610	9610	0
466	20240329	113300	9253810	9610	9610	9610	9610	0
467	20240329	113200	9253810	9610	9580	9620	9580	4
468	20240329	113100	9215390	9570	9570	9570	9570	0
469	20240329	113000	9215390	9570	9570	9570	9570	0
470	20240329	112900	9215390	9570	9570	9570	9570	0
471	20240329	112800	9215390	9570	9570	9570	9570	0
472	20240329	112700	9215390	9570	9570	9570	9570	0
473	20240329	112600	9215390	9570	9570	9570	9570	0
474	20240329	112500	9215390	9570	9570	9570	9570	0
475	20240329	112400	9215390	9570	9570	9570	9570	0
476	20240329	112300	9215390	9570	9580	9580	9570	6
477	20240329	112200	9157960	9580	9580	9580	9580	0
478	20240329	112100	9157960	9580	9580	9580	9580	0
479	20240329	112000	9157960	9580	9580	9580	9580	3
480	20240329	111900	9129220	9620	9620	9620	9620	0
481	20240329	111800	9129220	9620	9620	9620	9620	0
482	20240329	111700	9129220	9620	9620	9620	9620	0
483	20240329	111600	9129220	9620	9590	9620	9590	4
484	20240329	111500	9090770	9580	9580	9580	9580	0
485	20240329	111400	9090770	9580	9580	9580	9580	0
486	20240329	111300	9090770	9580	9580	9580	9580	1
487	20240329	111200	9081190	9630	9630	9630	9630	0
488	20240329	111100	9081190	9630	9630	9630	9630	0
489	20240329	111000	9081190	9630	9630	9630	9630	0
490	20240329	110900	9081190	9630	9630	9630	9630	0
491	20240329	110800	9081190	9630	9630	9630	9630	0
492	20240329	110700	9081190	9630	9630	9630	9630	0
493	20240329	110600	9081190	9630	9590	9630	9590	121
494	20240329	110500	7916120	9590	9590	9590	9590	0
495	20240329	110400	7916120	9590	9590	9590	9590	0
496	20240329	110300	7916120	9590	9590	9590	9590	0
497	20240329	110200	7916120	9590	9590	9590	9590	0
498	20240329	110100	7916120	9590	9590	9590	9590	0
499	20240329	110000	7916120	9590	9590	9590	9590	0
500	20240329	105900	7916120	9590	9590	9590	9590	0
501	20240329	105800	7916120	9590	9590	9590	9590	0
502	20240329	105700	7916120	9590	9590	9590	9590	0
503	20240329	105600	7916120	9590	9590	9590	9590	0
504	20240329	105500	7916120	9590	9590	9590	9590	0
505	20240329	105400	7916120	9590	9590	9590	9590	0
506	20240329	105300	7916120	9590	9590	9590	9590	0
507	20240329	105200	7916120	9590	9590	9590	9590	0
508	20240329	105100	7916120	9590	9590	9590	9590	0
509	20240329	105000	7916120	9590	9590	9590	9590	0
510	20240329	104900	7916120	9590	9620	9620	9590	3
511	20240329	104800	7887290	9590	9590	9620	9590	15
512	20240329	104700	7743090	9620	9620	9620	9620	0
513	20240329	104600	7743090	9620	9620	9620	9620	0
514	20240329	104500	7743090	9620	9620	9620	9620	0
515	20240329	104400	7743090	9620	9620	9620	9620	0
516	20240329	104300	7743090	9620	9620	9620	9620	0
517	20240329	104200	7743090	9620	9620	9620	9620	0
518	20240329	104100	7743090	9620	9620	9620	9620	0
519	20240329	104000	7743090	9620	9620	9620	9620	0
520	20240329	103900	7743090	9620	9620	9620	9620	0
521	20240329	103800	7743090	9620	9620	9620	9620	0
522	20240329	103700	7743090	9620	9620	9620	9620	0
523	20240329	103600	7743090	9620	9620	9620	9620	0
524	20240329	103500	7743090	9620	9620	9620	9620	0
525	20240329	103400	7743090	9620	9620	9620	9620	0
526	20240329	103300	7743090	9620	9620	9620	9620	0
527	20240329	103200	7743090	9620	9620	9620	9620	0
528	20240329	103100	7743090	9620	9620	9620	9620	0
529	20240329	103000	7743090	9620	9620	9620	9620	0
530	20240329	102900	7743090	9620	9580	9620	9580	2
531	20240329	102800	7723890	9620	9580	9620	9580	4
532	20240329	102700	7685490	9580	9580	9580	9580	1
533	20240329	102600	7675910	9630	9630	9630	9630	0
534	20240329	102500	7675910	9630	9630	9630	9630	0
535	20240329	102400	7675910	9630	9630	9630	9630	0
536	20240329	102300	7675910	9630	9630	9630	9630	0
537	20240329	102200	7675910	9630	9630	9630	9630	0
538	20240329	102100	7675910	9630	9630	9630	9630	0
539	20240329	102000	7675910	9630	9630	9630	9630	0
540	20240329	101900	7675910	9630	9630	9630	9630	0
541	20240329	101800	7675910	9630	9630	9630	9630	0
542	20240329	101700	7675910	9630	9570	9640	9570	5
543	20240329	101600	7627870	9560	9590	9590	9560	25
544	20240329	101500	7388570	9640	9640	9640	9640	0
545	20240329	101400	7388570	9640	9640	9640	9640	0
546	20240329	101300	7388570	9640	9640	9640	9640	0
547	20240329	101200	7388570	9640	9640	9640	9640	0
548	20240329	101100	7388570	9640	9640	9640	9640	0
549	20240329	101000	7388570	9640	9640	9640	9640	0
550	20240329	100900	7388570	9640	9590	9640	9590	5
551	20240329	100800	7340470	9620	9620	9620	9620	0
552	20240329	100700	7340470	9620	9590	9620	9590	4
553	20240329	100600	7302050	9640	9590	9640	9590	132
554	20240329	100500	6031170	9610	9590	9610	9590	3
555	20240329	100400	6002380	9610	9610	9610	9610	0
556	20240329	100300	6002380	9610	9610	9610	9610	0
557	20240329	100200	6002380	9610	9610	9610	9610	0
558	20240329	100100	6002380	9610	9610	9610	9610	0
559	20240329	100000	6002380	9610	9610	9610	9610	0
560	20240329	095900	6002380	9610	9590	9610	9590	5
561	20240329	095800	5954370	9610	9590	9610	9590	9
562	20240329	095700	5867980	9610	9590	9610	9590	4
563	20240329	095600	5829580	9610	9610	9610	9610	0
564	20240329	095500	5829580	9610	9610	9610	9610	0
565	20240329	095400	5829580	9610	9610	9610	9610	0
566	20240329	095300	5829580	9610	9610	9610	9610	0
567	20240329	095200	5829580	9610	9610	9610	9610	0
568	20240329	095100	5829580	9610	9610	9610	9610	0
569	20240329	095000	5829580	9610	9610	9610	9610	0
570	20240329	094900	5829580	9610	9610	9610	9610	0
571	20240329	094800	5829580	9610	9610	9610	9610	0
572	20240329	094700	5829580	9610	9610	9610	9610	0
573	20240329	094600	5829580	9610	9610	9610	9610	0
574	20240329	094500	5829580	9610	9610	9610	9610	0
575	20240329	094400	5829580	9610	9590	9610	9590	5
576	20240329	094300	5781570	9600	9590	9610	9590	104
577	20240329	094200	4782190	9600	9600	9600	9600	0
578	20240329	094100	4782190	9600	9600	9600	9600	0
579	20240329	094000	4782190	9600	9600	9600	9600	0
580	20240329	093900	4782190	9600	9600	9600	9600	0
581	20240329	093800	4782190	9600	9600	9600	9600	0
582	20240329	093700	4782190	9600	9610	9610	9580	8
583	20240329	093600	4705430	9600	9580	9600	9570	94
584	20240329	093500	3805730	9610	9610	9610	9610	0
585	20240329	093400	3805730	9610	9610	9610	9610	0
586	20240329	093300	3805730	9610	9610	9610	9610	0
587	20240329	093200	3805730	9610	9610	9610	9610	0
588	20240329	093100	3805730	9610	9610	9610	9610	0
589	20240329	093000	3805730	9610	9610	9610	9610	0
590	20240329	092900	3805730	9610	9610	9610	9610	0
591	20240329	092800	3805730	9610	9610	9610	9610	0
592	20240329	092700	3805730	9610	9610	9610	9610	0
593	20240329	092600	3805730	9610	9610	9610	9610	0
594	20240329	092500	3805730	9610	9610	9610	9610	0
595	20240329	092400	3805730	9610	9580	9610	9580	6
596	20240329	092300	3748160	9610	9610	9610	9610	0
597	20240329	092200	3748160	9610	9610	9610	9610	298
598	20240329	092100	884380	9630	9580	9630	9580	4
599	20240329	092000	845960	9620	9620	9620	9620	0
600	20240329	091900	845960	9620	9620	9620	9620	0
601	20240329	091800	845960	9620	9620	9620	9620	0
602	20240329	091700	845960	9620	9620	9620	9620	0
603	20240329	091600	845960	9620	9620	9620	9620	0
604	20240329	091500	845960	9620	9580	9620	9580	4
605	20240329	091400	807560	9620	9620	9620	9620	0
606	20240329	091300	807560	9620	9580	9620	9580	4
607	20240329	091200	769120	9580	9580	9580	9580	1
608	20240329	091100	759540	9620	9620	9620	9620	0
609	20240329	091000	759540	9620	9620	9620	9620	0
610	20240329	090900	759540	9620	9620	9620	9620	0
611	20240329	090800	759540	9620	9620	9620	9620	2
612	20240329	090700	740300	9620	9620	9620	9620	0
613	20240329	090600	740300	9620	9620	9620	9620	0
614	20240329	090500	740300	9620	9620	9620	9620	23
615	20240329	090400	519040	9630	9630	9630	9630	33
616	20240329	090300	201250	9650	9650	9650	9650	0
617	20240329	090200	201250	9650	9650	9650	9650	0
618	20240329	090100	201250	9650	9650	9650	9650	0
619	20240329	090000	201250	9650	9580	9650	9580	21