KissMeData/066700/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	193000	448234180	4375	4375	4375	4375	779
3	20240329	192900	448234180	4375	4375	4375	4375	0
4	20240329	192800	448234180	4375	4375	4375	4375	0
5	20240329	192700	448234180	4375	4375	4375	4375	0
6	20240329	192600	448234180	4375	4375	4375	4375	0
7	20240329	192500	448234180	4375	4375	4375	4375	0
8	20240329	192400	448234180	4375	4375	4375	4375	0
9	20240329	192300	448234180	4375	4375	4375	4375	0
10	20240329	192200	448234180	4375	4375	4375	4375	0
11	20240329	192100	448234180	4375	4375	4375	4375	0
12	20240329	192000	448234180	4375	4375	4375	4375	0
13	20240329	191900	448234180	4375	4375	4375	4375	0
14	20240329	191800	448234180	4375	4375	4375	4375	0
15	20240329	191700	448234180	4375	4375	4375	4375	0
16	20240329	191600	448234180	4375	4375	4375	4375	0
17	20240329	191500	448234180	4375	4375	4375	4375	0
18	20240329	191400	448234180	4375	4375	4375	4375	0
19	20240329	191300	448234180	4375	4375	4375	4375	0
20	20240329	191200	448234180	4375	4375	4375	4375	0
21	20240329	191100	448234180	4375	4375	4375	4375	0
22	20240329	191000	448234180	4375	4375	4375	4375	0
23	20240329	190900	448234180	4375	4375	4375	4375	0
24	20240329	190800	448234180	4375	4375	4375	4375	0
25	20240329	190700	448234180	4375	4375	4375	4375	0
26	20240329	190600	448234180	4375	4375	4375	4375	0
27	20240329	190500	448234180	4375	4375	4375	4375	0
28	20240329	190400	448234180	4375	4375	4375	4375	0
29	20240329	190300	448234180	4375	4375	4375	4375	0
30	20240329	190200	448234180	4375	4375	4375	4375	0
31	20240329	190100	448234180	4375	4375	4375	4375	0
32	20240329	190000	448234180	4375	4375	4375	4375	779
33	20240329	185900	448234180	4375	4375	4375	4375	0
34	20240329	185800	448234180	4375	4375	4375	4375	0
35	20240329	185700	448234180	4375	4375	4375	4375	0
36	20240329	185600	448234180	4375	4375	4375	4375	0
37	20240329	185500	448234180	4375	4375	4375	4375	0
38	20240329	185400	448234180	4375	4375	4375	4375	0
39	20240329	185300	448234180	4375	4375	4375	4375	0
40	20240329	185200	448234180	4375	4375	4375	4375	0
41	20240329	185100	448234180	4375	4375	4375	4375	0
42	20240329	185000	448234180	4375	4375	4375	4375	0
43	20240329	184900	448234180	4375	4375	4375	4375	0
44	20240329	184800	448234180	4375	4375	4375	4375	0
45	20240329	184700	448234180	4375	4375	4375	4375	0
46	20240329	184600	448234180	4375	4375	4375	4375	0
47	20240329	184500	448234180	4375	4375	4375	4375	0
48	20240329	184400	448234180	4375	4375	4375	4375	0
49	20240329	184300	448234180	4375	4375	4375	4375	0
50	20240329	184200	448234180	4375	4375	4375	4375	0
51	20240329	184100	448234180	4375	4375	4375	4375	0
52	20240329	184000	448234180	4375	4375	4375	4375	0
53	20240329	183900	448234180	4375	4375	4375	4375	0
54	20240329	183800	448234180	4375	4375	4375	4375	0
55	20240329	183700	448234180	4375	4375	4375	4375	0
56	20240329	183600	448234180	4375	4375	4375	4375	0
57	20240329	183500	448234180	4375	4375	4375	4375	0
58	20240329	183400	448234180	4375	4375	4375	4375	0
59	20240329	183300	448234180	4375	4375	4375	4375	0
60	20240329	183200	448234180	4375	4375	4375	4375	0
61	20240329	183100	448234180	4375	4375	4375	4375	0
62	20240329	183000	448234180	4375	4375	4375	4375	779
63	20240329	182900	448234180	4375	4375	4375	4375	0
64	20240329	182800	448234180	4375	4375	4375	4375	0
65	20240329	182700	448234180	4375	4375	4375	4375	0
66	20240329	182600	448234180	4375	4375	4375	4375	0
67	20240329	182500	448234180	4375	4375	4375	4375	0
68	20240329	182400	448234180	4375	4375	4375	4375	0
69	20240329	182300	448234180	4375	4375	4375	4375	0
70	20240329	182200	448234180	4375	4375	4375	4375	0
71	20240329	182100	448234180	4375	4375	4375	4375	0
72	20240329	182000	448234180	4375	4375	4375	4375	0
73	20240329	181900	448234180	4375	4375	4375	4375	0
74	20240329	181800	448234180	4375	4375	4375	4375	0
75	20240329	181700	448234180	4375	4375	4375	4375	0
76	20240329	181600	448234180	4375	4375	4375	4375	0
77	20240329	181500	448234180	4375	4375	4375	4375	0
78	20240329	181400	448234180	4375	4375	4375	4375	0
79	20240329	181300	448234180	4375	4375	4375	4375	0
80	20240329	181200	448234180	4375	4375	4375	4375	0
81	20240329	181100	448234180	4375	4375	4375	4375	0
82	20240329	181000	448234180	4375	4375	4375	4375	0
83	20240329	180900	448234180	4375	4375	4375	4375	0
84	20240329	180800	448234180	4375	4375	4375	4375	0
85	20240329	180700	448234180	4375	4375	4375	4375	0
86	20240329	180600	448234180	4375	4375	4375	4375	0
87	20240329	180500	448234180	4375	4375	4375	4375	0
88	20240329	180400	448234180	4375	4375	4375	4375	0
89	20240329	180300	448234180	4375	4375	4375	4375	0
90	20240329	180200	448234180	4375	4375	4375	4375	0
91	20240329	180100	448234180	4375	4375	4375	4375	0
92	20240329	180000	448234180	4375	4375	4375	4375	779
93	20240329	175900	448234180	4375	4375	4375	4375	0
94	20240329	175800	448234180	4375	4375	4375	4375	0
95	20240329	175700	448234180	4375	4375	4375	4375	0
96	20240329	175600	448234180	4375	4375	4375	4375	0
97	20240329	175500	448234180	4375	4375	4375	4375	0
98	20240329	175400	448234180	4375	4375	4375	4375	0
99	20240329	175300	448234180	4375	4375	4375	4375	0
100	20240329	175200	448234180	4375	4375	4375	4375	0
101	20240329	175100	448234180	4375	4375	4375	4375	0
102	20240329	175000	448234180	4375	4375	4375	4375	0
103	20240329	174900	448234180	4375	4375	4375	4375	0
104	20240329	174800	448234180	4375	4375	4375	4375	0
105	20240329	174700	448234180	4375	4375	4375	4375	0
106	20240329	174600	448234180	4375	4375	4375	4375	0
107	20240329	174500	448234180	4375	4375	4375	4375	0
108	20240329	174400	448234180	4375	4375	4375	4375	0
109	20240329	174300	448234180	4375	4375	4375	4375	0
110	20240329	174200	448234180	4375	4375	4375	4375	0
111	20240329	174100	448234180	4375	4375	4375	4375	0
112	20240329	174000	448234180	4375	4375	4375	4375	0
113	20240329	173900	448234180	4375	4375	4375	4375	0
114	20240329	173800	448234180	4375	4375	4375	4375	0
115	20240329	173700	448234180	4375	4375	4375	4375	0
116	20240329	173600	448234180	4375	4375	4375	4375	0
117	20240329	173500	448234180	4375	4375	4375	4375	0
118	20240329	173400	448234180	4375	4375	4375	4375	0
119	20240329	173300	448234180	4375	4375	4375	4375	0
120	20240329	173200	448234180	4375	4375	4375	4375	0
121	20240329	173100	448234180	4375	4375	4375	4375	0
122	20240329	173000	448234180	4375	4375	4375	4375	779
123	20240329	172900	448234180	4375	4375	4375	4375	0
124	20240329	172800	448234180	4375	4375	4375	4375	0
125	20240329	172700	448234180	4375	4375	4375	4375	0
126	20240329	172600	448234180	4375	4375	4375	4375	0
127	20240329	172500	448234180	4375	4375	4375	4375	0
128	20240329	172400	448234180	4375	4375	4375	4375	0
129	20240329	172300	448234180	4375	4375	4375	4375	0
130	20240329	172200	448234180	4375	4375	4375	4375	0
131	20240329	172100	448234180	4375	4375	4375	4375	0
132	20240329	172000	448234180	4375	4375	4375	4375	0
133	20240329	171900	448234180	4375	4375	4375	4375	0
134	20240329	171800	448234180	4375	4375	4375	4375	0
135	20240329	171700	448234180	4375	4375	4375	4375	0
136	20240329	171600	448234180	4375	4375	4375	4375	0
137	20240329	171500	448234180	4375	4375	4375	4375	0
138	20240329	171400	448234180	4375	4375	4375	4375	0
139	20240329	171300	448234180	4375	4375	4375	4375	0
140	20240329	171200	448234180	4375	4375	4375	4375	0
141	20240329	171100	448234180	4375	4375	4375	4375	0
142	20240329	171000	448234180	4375	4375	4375	4375	0
143	20240329	170900	448234180	4375	4375	4375	4375	0
144	20240329	170800	448234180	4375	4375	4375	4375	0
145	20240329	170700	448234180	4375	4375	4375	4375	0
146	20240329	170600	448234180	4375	4375	4375	4375	0
147	20240329	170500	448234180	4375	4375	4375	4375	0
148	20240329	170400	448234180	4375	4375	4375	4375	0
149	20240329	170300	448234180	4375	4375	4375	4375	0
150	20240329	170200	448234180	4375	4375	4375	4375	0
151	20240329	170100	448234180	4375	4375	4375	4375	0
152	20240329	170000	448234180	4375	4375	4375	4375	779
153	20240329	165900	448234180	4375	4375	4375	4375	0
154	20240329	165800	448234180	4375	4375	4375	4375	0
155	20240329	165700	448234180	4375	4375	4375	4375	0
156	20240329	165600	448234180	4375	4375	4375	4375	0
157	20240329	165500	448234180	4375	4375	4375	4375	0
158	20240329	165400	448234180	4375	4375	4375	4375	0
159	20240329	165300	448234180	4375	4375	4375	4375	0
160	20240329	165200	448234180	4375	4375	4375	4375	0
161	20240329	165100	448234180	4375	4375	4375	4375	0
162	20240329	165000	448234180	4375	4375	4375	4375	0
163	20240329	164900	448234180	4375	4375	4375	4375	0
164	20240329	164800	448234180	4375	4375	4375	4375	0
165	20240329	164700	448234180	4375	4375	4375	4375	0
166	20240329	164600	448234180	4375	4375	4375	4375	0
167	20240329	164500	448234180	4375	4375	4375	4375	0
168	20240329	164400	448234180	4375	4375	4375	4375	0
169	20240329	164300	448234180	4375	4375	4375	4375	0
170	20240329	164200	448234180	4375	4375	4375	4375	0
171	20240329	164100	448234180	4375	4375	4375	4375	0
172	20240329	164000	448234180	4375	4375	4375	4375	0
173	20240329	163900	448234180	4375	4375	4375	4375	0
174	20240329	163800	448234180	4375	4375	4375	4375	0
175	20240329	163700	448234180	4375	4375	4375	4375	0
176	20240329	163600	448234180	4375	4375	4375	4375	0
177	20240329	163500	448234180	4375	4375	4375	4375	0
178	20240329	163400	448234180	4375	4375	4375	4375	0
179	20240329	163300	448234180	4375	4375	4375	4375	0
180	20240329	163200	448234180	4375	4375	4375	4375	0
181	20240329	163100	448234180	4375	4375	4375	4375	0
182	20240329	163000	448234180	4375	4375	4375	4375	779
183	20240329	162900	448234180	4375	4375	4375	4375	0
184	20240329	162800	448234180	4375	4375	4375	4375	0
185	20240329	162700	448234180	4375	4375	4375	4375	0
186	20240329	162600	448234180	4375	4375	4375	4375	0
187	20240329	162500	448234180	4375	4375	4375	4375	0
188	20240329	162400	448234180	4375	4375	4375	4375	0
189	20240329	162300	448234180	4375	4375	4375	4375	0
190	20240329	162200	448234180	4375	4375	4375	4375	0
191	20240329	162100	448234180	4375	4375	4375	4375	0
192	20240329	162000	448234180	4375	4375	4375	4375	0
193	20240329	161900	448234180	4375	4375	4375	4375	0
194	20240329	161800	448234180	4375	4375	4375	4375	0
195	20240329	161700	448234180	4375	4375	4375	4375	0
196	20240329	161600	448234180	4375	4375	4375	4375	0
197	20240329	161500	448234180	4375	4375	4375	4375	0
198	20240329	161400	448234180	4375	4375	4375	4375	0
199	20240329	161300	448234180	4375	4375	4375	4375	0
200	20240329	161200	448234180	4375	4375	4375	4375	0
201	20240329	161100	448234180	4375	4375	4375	4375	0
202	20240329	161000	448234180	4375	4375	4375	4375	0
203	20240329	160900	448234180	4375	4375	4375	4375	0
204	20240329	160800	448234180	4375	4375	4375	4375	0
205	20240329	160700	448234180	4375	4375	4375	4375	0
206	20240329	160600	448234180	4375	4375	4375	4375	0
207	20240329	160500	448234180	4375	4375	4375	4375	0
208	20240329	160400	448234180	4375	4375	4375	4375	0
209	20240329	160300	448234180	4375	4375	4375	4375	0
210	20240329	160200	448234180	4375	4375	4375	4375	0
211	20240329	160100	448234180	4375	4375	4375	4375	0
212	20240329	160000	448234180	4375	4375	4375	4375	779
213	20240329	155900	448234180	4375	4375	4375	4375	0
214	20240329	155800	448234180	4375	4375	4375	4375	0
215	20240329	155700	448234180	4375	4375	4375	4375	0
216	20240329	155600	448234180	4375	4375	4375	4375	0
217	20240329	155500	448234180	4375	4375	4375	4375	0
218	20240329	155400	448234180	4375	4375	4375	4375	0
219	20240329	155300	448234180	4375	4375	4375	4375	0
220	20240329	155200	448234180	4375	4375	4375	4375	0
221	20240329	155100	448234180	4375	4375	4375	4375	0
222	20240329	155000	448234180	4375	4375	4375	4375	0
223	20240329	154900	448234180	4375	4375	4375	4375	0
224	20240329	154800	448234180	4375	4375	4375	4375	0
225	20240329	154700	448234180	4375	4375	4375	4375	0
226	20240329	154600	448234180	4375	4375	4375	4375	0
227	20240329	154500	448234180	4375	4375	4375	4375	0
228	20240329	154400	448234180	4375	4375	4375	4375	0
229	20240329	154300	448234180	4375	4375	4375	4375	0
230	20240329	154200	448234180	4375	4375	4375	4375	0
231	20240329	154100	448234180	4375	4375	4375	4375	0
232	20240329	154000	448234180	4375	4375	4375	4375	0
233	20240329	153900	448234180	4375	4375	4375	4375	0
234	20240329	153800	448234180	4375	4375	4375	4375	0
235	20240329	153700	448234180	4375	4375	4375	4375	0
236	20240329	153600	448234180	4375	4375	4375	4375	0
237	20240329	153500	448234180	4375	4375	4375	4375	0
238	20240329	153400	448234180	4375	4375	4375	4375	0
239	20240329	153300	448234180	4375	4375	4375	4375	0
240	20240329	153200	448234180	4375	4375	4375	4375	0
241	20240329	153100	448234180	4375	4375	4375	4375	0
242	20240329	153000	448234180	4375	4375	4375	4375	1558
243	20240329	152900	444826055	4385	4385	4385	4385	0
244	20240329	152800	444826055	4385	4385	4385	4385	0
245	20240329	152700	444826055	4385	4385	4385	4385	0
246	20240329	152600	444826055	4385	4385	4385	4385	0
247	20240329	152500	444826055	4385	4385	4385	4385	0
248	20240329	152400	444826055	4385	4385	4385	4385	0
249	20240329	152300	444826055	4385	4385	4385	4385	0
250	20240329	152200	444826055	4385	4385	4385	4385	0
251	20240329	152100	444826055	4385	4385	4385	4385	0
252	20240329	152000	444826055	4385	4385	4385	4385	0
253	20240329	151900	444826055	4385	4380	4385	4370	265
254	20240329	151800	443666235	4375	4370	4375	4370	826
255	20240329	151700	440055375	4355	4375	4375	4355	51
256	20240329	151600	439833250	4365	4365	4365	4365	147
257	20240329	151500	439191595	4375	4355	4375	4355	3
258	20240329	151400	439178510	4355	4365	4365	4355	1197
259	20240329	151300	433958690	4370	4370	4370	4370	20
260	20240329	151200	433871290	4365	4365	4365	4365	43
261	20240329	151100	433683595	4365	4355	4365	4355	33
262	20240329	151000	433539760	4375	4375	4375	4375	0
263	20240329	150900	433539760	4375	4375	4375	4375	17
264	20240329	150800	433465385	4375	4360	4375	4355	481
265	20240329	150700	431369485	4360	4360	4360	4360	0
266	20240329	150600	431369485	4360	4360	4360	4360	0
267	20240329	150500	431369485	4360	4360	4360	4360	23
268	20240329	150400	431269205	4375	4375	4375	4375	0
269	20240329	150300	431269205	4375	4375	4375	4375	0
270	20240329	150200	431269205	4375	4375	4375	4375	51
271	20240329	150100	431046080	4375	4360	4375	4360	297
272	20240329	150000	429746720	4375	4375	4375	4375	0
273	20240329	145900	429746720	4375	4375	4375	4375	50
274	20240329	145800	429527970	4375	4350	4375	4350	1905
275	20240329	145700	421232550	4350	4350	4350	4350	0
276	20240329	145600	421232550	4350	4350	4350	4350	0
277	20240329	145500	421232550	4350	4350	4350	4350	1
278	20240329	145400	421228200	4350	4335	4350	4330	5173
279	20240329	145300	398823840	4335	4340	4340	4335	7271
280	20240329	145200	367276525	4355	4355	4355	4355	0
281	20240329	145100	367276525	4355	4355	4355	4355	0
282	20240329	145000	367276525	4355	4355	4355	4355	501
283	20240329	144900	365094670	4355	4355	4355	4355	0
284	20240329	144800	365094670	4355	4355	4355	4355	8
285	20240329	144700	365059830	4355	4355	4355	4355	0
286	20240329	144600	365059830	4355	4340	4355	4340	416
287	20240329	144500	363253800	4345	4350	4350	4345	3000
288	20240329	144400	350215625	4355	4355	4355	4355	0
289	20240329	144300	350215625	4355	4355	4355	4350	1423
290	20240329	144200	344019460	4360	4365	4365	4360	5319
291	20240329	144100	320827485	4365	4365	4365	4365	20
292	20240329	144000	320740185	4375	4375	4375	4375	12
293	20240329	143900	320687685	4365	4365	4365	4365	1
294	20240329	143800	320683320	4375	4375	4375	4375	20
295	20240329	143700	320595820	4375	4375	4375	4375	30
296	20240329	143600	320464570	4365	4365	4365	4365	0
297	20240329	143500	320464570	4365	4365	4365	4365	0
298	20240329	143400	320464570	4365	4375	4375	4365	196
299	20240329	143300	319607290	4375	4375	4375	4375	0
300	20240329	143200	319607290	4375	4375	4375	4375	0
301	20240329	143100	319607290	4375	4370	4375	4370	501
302	20240329	143000	317416805	4360	4360	4360	4360	0
303	20240329	142900	317416805	4360	4365	4365	4360	1001
304	20240329	142800	313047445	4370	4370	4370	4370	5
305	20240329	142700	313025595	4360	4360	4360	4360	0
306	20240329	142600	313025595	4360	4360	4360	4360	1
307	20240329	142500	313021235	4370	4370	4370	4370	0
308	20240329	142400	313021235	4370	4370	4370	4370	5
309	20240329	142300	312999385	4360	4365	4365	4360	2100
310	20240329	142200	303843210	4370	4370	4370	4370	25
311	20240329	142100	303733960	4370	4370	4370	4370	0
312	20240329	142000	303733960	4370	4370	4370	4370	304
313	20240329	141900	302405480	4370	4370	4370	4370	25
314	20240329	141800	302296230	4365	4365	4365	4365	0
315	20240329	141700	302296230	4365	4365	4365	4365	590
316	20240329	141600	299720880	4365	4365	4365	4365	8
317	20240329	141500	299685960	4365	4365	4365	4365	202
318	20240329	141400	298804230	4370	4370	4370	4370	525
319	20240329	141300	296509980	4375	4375	4375	4375	0
320	20240329	141200	296509980	4375	4375	4375	4375	1
321	20240329	141100	296505605	4365	4365	4365	4365	0
322	20240329	141000	296505605	4365	4365	4365	4365	1000
323	20240329	140900	292140605	4365	4365	4365	4365	50
324	20240329	140800	291922355	4375	4360	4375	4360	161
325	20240329	140700	291220230	4370	4370	4370	4370	625
326	20240329	140600	288488980	4365	4370	4370	4365	2000
327	20240329	140500	279757480	4370	4370	4370	4370	2000
328	20240329	140400	271017480	4375	4375	4375	4375	1380
329	20240329	140300	264979980	4380	4380	4380	4380	1000
330	20240329	140200	260599980	4395	4395	4395	4395	22
331	20240329	140100	260503290	4395	4395	4395	4395	0
332	20240329	140000	260503290	4395	4395	4395	4395	1
333	20240329	135900	260498895	4375	4385	4385	4375	1337
334	20240329	135800	254647845	4385	4385	4385	4385	0
335	20240329	135700	254647845	4385	4385	4385	4385	1000
336	20240329	135600	250262845	4395	4395	4395	4395	340
337	20240329	135500	248768545	4395	4385	4395	4380	2002
338	20240329	135400	239994770	4385	4385	4385	4385	0
339	20240329	135300	239994770	4385	4385	4385	4385	1000
340	20240329	135200	235609770	4385	4385	4385	4385	0
341	20240329	135100	235609770	4385	4385	4385	4385	0
342	20240329	135000	235609770	4385	4385	4385	4385	0
343	20240329	134900	235609770	4385	4390	4390	4385	771
344	20240329	134800	232226210	4395	4395	4395	4395	0
345	20240329	134700	232226210	4395	4395	4395	4395	0
346	20240329	134600	232226210	4395	4395	4395	4395	0
347	20240329	134500	232226210	4395	4395	4395	4395	0
348	20240329	134400	232226210	4395	4395	4395	4395	77
349	20240329	134300	231887795	4395	4395	4395	4395	50
350	20240329	134200	231668045	4395	4395	4395	4395	0
351	20240329	134100	231668045	4395	4395	4395	4395	55
352	20240329	134000	231426320	4395	4395	4395	4395	0
353	20240329	133900	231426320	4395	4395	4395	4395	0
354	20240329	133800	231426320	4395	4395	4395	4395	0
355	20240329	133700	231426320	4395	4395	4395	4395	157
356	20240329	133600	230736305	4400	4400	4400	4400	4
357	20240329	133500	230718705	4405	4405	4405	4405	0
358	20240329	133400	230718705	4405	4405	4405	4405	0
359	20240329	133300	230718705	4405	4405	4405	4405	0
360	20240329	133200	230718705	4405	4405	4405	4405	1
361	20240329	133100	230714300	4405	4405	4405	4405	0
362	20240329	133000	230714300	4405	4405	4405	4405	101
363	20240329	132900	230269395	4405	4405	4405	4405	393
364	20240329	132800	228538230	4405	4405	4405	4405	0
365	20240329	132700	228538230	4405	4405	4405	4405	0
366	20240329	132600	228538230	4405	4405	4405	4405	0
367	20240329	132500	228538230	4405	4405	4405	4405	0
368	20240329	132400	228538230	4405	4405	4405	4405	0
369	20240329	132300	228538230	4405	4405	4405	4405	1
370	20240329	132200	228533825	4405	4405	4405	4405	185
371	20240329	132100	227718900	4405	4405	4405	4405	1
372	20240329	132000	227714495	4395	4395	4395	4395	42
373	20240329	131900	227529905	4405	4405	4405	4405	0
374	20240329	131800	227529905	4405	4405	4405	4405	0
375	20240329	131700	227529905	4405	4405	4405	4405	0
376	20240329	131600	227529905	4405	4405	4405	4405	7
377	20240329	131500	227499070	4395	4395	4395	4395	0
378	20240329	131400	227499070	4395	4400	4400	4395	153
379	20240329	131300	226826385	4400	4405	4405	4400	51
380	20240329	131200	226601980	4400	4400	4400	4400	68
381	20240329	131100	226302780	4405	4405	4405	4405	0
382	20240329	131000	226302780	4405	4405	4405	4405	0
383	20240329	130900	226302780	4405	4405	4405	4405	0
384	20240329	130800	226302780	4405	4405	4405	4405	0
385	20240329	130700	226302780	4405	4405	4405	4405	0
386	20240329	130600	226302780	4405	4405	4405	4405	2
387	20240329	130500	226293970	4400	4400	4400	4400	184
388	20240329	130400	225484370	4400	4400	4400	4400	6
389	20240329	130300	225457970	4395	4395	4395	4395	0
390	20240329	130200	225457970	4395	4395	4395	4395	0
391	20240329	130100	225457970	4395	4395	4395	4395	14
392	20240329	130000	225396440	4395	4395	4395	4395	30
393	20240329	125900	225264590	4400	4400	4400	4400	0
394	20240329	125800	225264590	4400	4395	4400	4395	569
395	20240329	125700	222761090	4400	4410	4410	4400	1225
396	20240329	125600	217371080	4395	4395	4395	4395	33
397	20240329	125500	217226045	4410	4410	4410	4410	0
398	20240329	125400	217226045	4410	4410	4410	4410	0
399	20240329	125300	217226045	4410	4410	4410	4410	0
400	20240329	125200	217226045	4410	4410	4410	4410	1
401	20240329	125100	217221635	4385	4385	4385	4385	0
402	20240329	125000	217221635	4385	4385	4385	4385	102
403	20240329	124900	216774365	4385	4385	4385	4385	3
404	20240329	124800	216761210	4385	4385	4385	4385	0
405	20240329	124700	216761210	4385	4385	4385	4385	0
406	20240329	124600	216761210	4385	4385	4385	4385	100
407	20240329	124500	216322710	4385	4385	4385	4385	0
408	20240329	124400	216322710	4385	4385	4385	4385	0
409	20240329	124300	216322710	4385	4385	4385	4385	0
410	20240329	124200	216322710	4385	4385	4385	4385	0
411	20240329	124100	216322710	4385	4385	4385	4385	0
412	20240329	124000	216322710	4385	4385	4385	4385	0
413	20240329	123900	216322710	4385	4385	4385	4385	0
414	20240329	123800	216322710	4385	4385	4385	4385	100
415	20240329	123700	215884210	4385	4385	4385	4385	0
416	20240329	123600	215884210	4385	4385	4385	4385	1
417	20240329	123500	215879825	4375	4375	4375	4375	0
418	20240329	123400	215879825	4375	4380	4380	4375	409
419	20240329	123300	214090225	4380	4380	4380	4380	0
420	20240329	123200	214090225	4380	4380	4380	4380	500
421	20240329	123100	211900225	4380	4380	4380	4380	0
422	20240329	123000	211900225	4380	4380	4380	4380	0
423	20240329	122900	211900225	4380	4380	4380	4380	100
424	20240329	122800	211462225	4380	4380	4380	4380	0
425	20240329	122700	211462225	4380	4380	4380	4380	1
426	20240329	122600	211457845	4370	4370	4370	4370	0
427	20240329	122500	211457845	4370	4370	4370	4370	500
428	20240329	122400	209272845	4370	4370	4370	4370	0
429	20240329	122300	209272845	4370	4370	4370	4370	0
430	20240329	122200	209272845	4370	4370	4370	4370	0
431	20240329	122100	209272845	4370	4370	4370	4370	210
432	20240329	122000	208355145	4365	4365	4365	4365	700
433	20240329	121900	205299645	4365	4365	4365	4365	687
434	20240329	121800	202300890	4365	4375	4375	4365	2133
435	20240329	121700	192983655	4375	4375	4385	4375	11
436	20240329	121600	192935520	4370	4370	4370	4370	0
437	20240329	121500	192935520	4370	4375	4375	4370	1952
438	20240329	121400	184404580	4375	4375	4375	4375	0
439	20240329	121300	184404580	4375	4375	4375	4375	0
440	20240329	121200	184404580	4375	4375	4375	4375	0
441	20240329	121100	184404580	4375	4380	4380	4375	1568
442	20240329	121000	177539580	4405	4385	4405	4385	81
443	20240329	120900	177184375	4415	4415	4415	4415	0
444	20240329	120800	177184375	4415	4415	4415	4415	0
445	20240329	120700	177184375	4415	4415	4415	4415	0
446	20240329	120600	177184375	4415	4415	4415	4415	0
447	20240329	120500	177184375	4415	4415	4415	4415	0
448	20240329	120400	177184375	4415	4415	4415	4415	0
449	20240329	120300	177184375	4415	4415	4415	4415	0
450	20240329	120200	177184375	4415	4380	4415	4380	66
451	20240329	120100	176895160	4400	4400	4400	4400	0
452	20240329	120000	176895160	4400	4395	4400	4395	424
453	20240329	115900	175029810	4380	4380	4380	4380	0
454	20240329	115800	175029810	4380	4380	4380	4380	170
455	20240329	115700	174285210	4400	4400	4400	4400	50
456	20240329	115600	174065210	4385	4385	4385	4385	854
457	20240329	115500	170320420	4400	4400	4400	4400	0
458	20240329	115400	170320420	4400	4400	4400	4400	1
459	20240329	115300	170316020	4375	4375	4375	4375	0
460	20240329	115200	170316020	4375	4380	4380	4375	61
461	20240329	115100	170048985	4380	4380	4380	4380	0
462	20240329	115000	170048985	4380	4380	4380	4380	0
463	20240329	114900	170048985	4380	4380	4380	4380	0
464	20240329	114800	170048985	4380	4385	4385	4380	1017
465	20240329	114700	165594500	4385	4395	4395	4385	1491
466	20240329	114600	159055965	4395	4395	4395	4395	0
467	20240329	114500	159055965	4395	4395	4395	4395	1
468	20240329	114400	159051570	4390	4390	4390	4390	0
469	20240329	114300	159051570	4390	4390	4390	4390	0
470	20240329	114200	159051570	4390	4400	4400	4390	207
471	20240329	114100	158142770	4400	4400	4400	4400	25
472	20240329	114000	158032770	4400	4395	4400	4395	9
473	20240329	113900	157993210	4395	4395	4395	4395	838
474	20240329	113800	154310200	4395	4395	4395	4395	8
475	20240329	113700	154275040	4395	4395	4395	4395	0
476	20240329	113600	154275040	4395	4395	4395	4395	0
477	20240329	113500	154275040	4395	4395	4395	4395	0
478	20240329	113400	154275040	4395	4395	4395	4395	0
479	20240329	113300	154275040	4395	4395	4395	4395	0
480	20240329	113200	154275040	4395	4395	4395	4395	0
481	20240329	113100	154275040	4395	4395	4395	4395	0
482	20240329	113000	154275040	4395	4395	4395	4395	0
483	20240329	112900	154275040	4395	4395	4395	4395	0
484	20240329	112800	154275040	4395	4395	4395	4395	697
485	20240329	112700	151211725	4395	4395	4395	4395	300
486	20240329	112600	149893225	4400	4400	4400	4400	0
487	20240329	112500	149893225	4400	4400	4400	4400	36
488	20240329	112400	149734825	4395	4395	4395	4395	14
489	20240329	112300	149673295	4400	4400	4400	4400	0
490	20240329	112200	149673295	4400	4400	4400	4400	401
491	20240329	112100	147908895	4400	4400	4400	4400	2
492	20240329	112000	147900095	4415	4415	4415	4415	0
493	20240329	111900	147900095	4415	4415	4415	4415	0
494	20240329	111800	147900095	4415	4415	4415	4415	1
495	20240329	111700	147895680	4405	4405	4405	4405	0
496	20240329	111600	147895680	4405	4405	4405	4405	500
497	20240329	111500	145693180	4405	4400	4405	4400	942
498	20240329	111400	141548375	4405	4405	4405	4405	0
499	20240329	111300	141548375	4405	4405	4405	4405	0
500	20240329	111200	141548375	4405	4405	4405	4405	0
501	20240329	111100	141548375	4405	4405	4405	4405	0
502	20240329	111000	141548375	4405	4410	4410	4405	587
503	20240329	110900	138961855	4410	4410	4410	4410	0
504	20240329	110800	138961855	4410	4410	4410	4410	2
505	20240329	110700	138953035	4410	4410	4410	4410	881
506	20240329	110600	135067825	4410	4410	4410	4410	124
507	20240329	110500	134520985	4415	4415	4415	4415	7
508	20240329	110400	134490080	4415	4415	4415	4415	279
509	20240329	110300	133258295	4415	4415	4415	4415	1
510	20240329	110200	133253880	4420	4420	4420	4420	3
511	20240329	110100	133240620	4420	4420	4420	4420	0
512	20240329	110000	133240620	4420	4420	4420	4420	70
513	20240329	105900	132931220	4420	4425	4425	4420	84
514	20240329	105800	132559590	4430	4435	4435	4430	2
515	20240329	105700	132550725	4420	4420	4420	4420	0
516	20240329	105600	132550725	4420	4415	4440	4415	71
517	20240329	105500	132237035	4415	4415	4415	4415	0
518	20240329	105400	132237035	4415	4415	4415	4415	0
519	20240329	105300	132237035	4415	4420	4420	4415	320
520	20240329	105200	130823735	4415	4415	4415	4415	130
521	20240329	105100	130249785	4420	4425	4425	4420	1088
522	20240329	105000	125437675	4430	4430	4430	4430	3353
523	20240329	104900	110583885	4440	4440	4440	4440	0
524	20240329	104800	110583885	4440	4440	4440	4440	0
525	20240329	104700	110583885	4440	4440	4440	4440	0
526	20240329	104600	110583885	4440	4440	4440	4440	0
527	20240329	104500	110583885	4440	4440	4440	4440	0
528	20240329	104400	110583885	4440	4440	4440	4440	0
529	20240329	104300	110583885	4440	4440	4440	4440	0
530	20240329	104200	110583885	4440	4440	4440	4440	0
531	20240329	104100	110583885	4440	4440	4440	4440	0
532	20240329	104000	110583885	4440	4440	4440	4440	0
533	20240329	103900	110583885	4440	4440	4440	4440	0
534	20240329	103800	110583885	4440	4440	4440	4440	0
535	20240329	103700	110583885	4440	4440	4440	4440	0
536	20240329	103600	110583885	4440	4440	4440	4440	104
537	20240329	103500	110122125	4440	4435	4440	4435	57
538	20240329	103400	109869060	4435	4435	4435	4435	452
539	20240329	103300	107864440	4440	4430	4440	4430	6
540	20240329	103200	107837840	4430	4430	4430	4430	0
541	20240329	103100	107837840	4430	4430	4430	4430	18
542	20240329	103000	107758100	4430	4430	4430	4430	7
543	20240329	102900	107727090	4430	4440	4440	4425	777
544	20240329	102800	104286415	4440	4440	4440	4440	0
545	20240329	102700	104286415	4440	4440	4440	4440	0
546	20240329	102600	104286415	4440	4440	4440	4440	0
547	20240329	102500	104286415	4440	4440	4440	4440	0
548	20240329	102400	104286415	4440	4440	4440	4440	0
549	20240329	102300	104286415	4440	4440	4440	4440	0
550	20240329	102200	104286415	4440	4440	4440	4440	0
551	20240329	102100	104286415	4440	4440	4440	4440	0
552	20240329	102000	104286415	4440	4440	4440	4440	0
553	20240329	101900	104286415	4440	4440	4440	4440	0
554	20240329	101800	104286415	4440	4440	4440	4440	0
555	20240329	101700	104286415	4440	4440	4440	4440	0
556	20240329	101600	104286415	4440	4440	4440	4440	0
557	20240329	101500	104286415	4440	4440	4440	4440	126
558	20240329	101400	103726975	4440	4440	4440	4440	32
559	20240329	101300	103584895	4430	4430	4430	4430	0
560	20240329	101200	103584895	4430	4430	4430	4430	0
561	20240329	101100	103584895	4430	4430	4430	4430	180
562	20240329	101000	102787495	4430	4430	4430	4430	0
563	20240329	100900	102787495	4430	4430	4430	4430	10
564	20240329	100800	102743195	4430	4430	4430	4430	0
565	20240329	100700	102743195	4430	4430	4430	4430	0
566	20240329	100600	102743195	4430	4430	4430	4430	3
567	20240329	100500	102729905	4440	4440	4440	4440	0
568	20240329	100400	102729905	4440	4440	4440	4440	0
569	20240329	100300	102729905	4440	4440	4440	4440	120
570	20240329	100200	102197105	4420	4420	4420	4420	0
571	20240329	100100	102197105	4420	4430	4430	4420	1616
572	20240329	100000	95049475	4440	4440	4440	4440	100
573	20240329	095900	94605475	4440	4440	4440	4440	0
574	20240329	095800	94605475	4440	4440	4440	4440	0
575	20240329	095700	94605475	4440	4430	4440	4430	226
576	20240329	095600	93603270	4430	4430	4430	4430	2
577	20240329	095500	93594410	4435	4430	4435	4430	1210
578	20240329	095400	88234060	4430	4420	4430	4420	1501
579	20240329	095300	81584780	4425	4420	4425	4420	39
580	20240329	095200	81412395	4420	4420	4420	4420	0
581	20240329	095100	81412395	4420	4420	4420	4420	0
582	20240329	095000	81412395	4420	4410	4420	4410	11
583	20240329	094900	81363875	4420	4420	4420	4420	100
584	20240329	094800	80921875	4425	4425	4425	4425	0
585	20240329	094700	80921875	4425	4425	4425	4425	0
586	20240329	094600	80921875	4425	4425	4425	4425	0
587	20240329	094500	80921875	4425	4425	4425	4425	0
588	20240329	094400	80921875	4425	4425	4425	4425	0
589	20240329	094300	80921875	4425	4420	4425	4420	2
590	20240329	094200	80913030	4400	4400	4400	4400	0
591	20240329	094100	80913030	4400	4420	4420	4400	42
592	20240329	094000	80727430	4420	4420	4420	4420	0
593	20240329	093900	80727430	4420	4420	4420	4420	20
594	20240329	093800	80639030	4400	4400	4400	4400	0
595	20240329	093700	80639030	4400	4400	4400	4400	0
596	20240329	093600	80639030	4400	4400	4400	4400	136
597	20240329	093500	80040630	4400	4400	4400	4400	26
598	20240329	093400	79926230	4400	4405	4405	4400	1478
599	20240329	093300	73422780	4400	4400	4400	4400	40
600	20240329	093200	73246780	4410	4410	4410	4410	0
601	20240329	093100	73246780	4410	4410	4410	4410	0
602	20240329	093000	73246780	4410	4410	4410	4410	0
603	20240329	092900	73246780	4410	4400	4410	4400	1616
604	20240329	092800	66123590	4390	4390	4390	4390	0
605	20240329	092700	66123590	4390	4395	4395	4390	200
606	20240329	092600	65245090	4390	4390	4390	4390	0
607	20240329	092500	65245090	4390	4395	4395	4390	270
608	20240329	092400	64059765	4415	4415	4415	4415	0
609	20240329	092300	64059765	4415	4415	4415	4415	40
610	20240329	092200	63883165	4415	4415	4415	4415	1
611	20240329	092100	63878750	4375	4395	4420	4375	550
612	20240329	092000	61452050	4370	4370	4370	4370	0
613	20240329	091900	61452050	4370	4365	4390	4365	2026
614	20240329	091800	52594275	4365	4365	4380	4360	859
615	20240329	091700	48844805	4365	4385	4385	4365	1000
616	20240329	091600	44477935	4395	4395	4395	4395	0
617	20240329	091500	44477935	4395	4380	4395	4380	23
618	20240329	091400	44377180	4380	4380	4380	4380	234
619	20240329	091300	43352260	4390	4390	4390	4390	0
620	20240329	091200	43352260	4390	4390	4390	4390	500
621	20240329	091100	41157260	4380	4395	4395	4370	2984
622	20240329	091000	28082660	4400	4410	4410	4400	1678
623	20240329	090900	20693670	4410	4410	4410	4410	548
624	20240329	090800	18276990	4415	4420	4420	4415	883
625	20240329	090700	14377545	4450	4420	4450	4420	6
626	20240329	090600	14350995	4420	4420	4420	4420	0
627	20240329	090500	14350995	4420	4425	4425	4420	400
628	20240329	090400	12581935	4420	4420	4420	4420	140
629	20240329	090300	11963135	4420	4435	4450	4420	557
630	20240329	090200	9493165	4450	4450	4450	4450	225
631	20240329	090100	8491915	4455	4440	4455	4440	1033
632	20240329	090000	3900765	4440	4430	4440	4415	881