KissMeData/307280/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	203700	358868384	1851	1851	1851	1851	2828
3	20240329	203600	358868384	1851	1851	1851	1851	0
4	20240329	203500	358868384	1851	1851	1851	1851	0
5	20240329	203400	358868384	1851	1851	1851	1851	0
6	20240329	203300	358868384	1851	1851	1851	1851	0
7	20240329	203200	358868384	1851	1851	1851	1851	0
8	20240329	203100	358868384	1851	1851	1851	1851	0
9	20240329	203000	358868384	1851	1851	1851	1851	0
10	20240329	202900	358868384	1851	1851	1851	1851	0
11	20240329	202800	358868384	1851	1851	1851	1851	0
12	20240329	202700	358868384	1851	1851	1851	1851	0
13	20240329	202600	358868384	1851	1851	1851	1851	0
14	20240329	202500	358868384	1851	1851	1851	1851	0
15	20240329	202400	358868384	1851	1851	1851	1851	0
16	20240329	202300	358868384	1851	1851	1851	1851	0
17	20240329	202200	358868384	1851	1851	1851	1851	0
18	20240329	202100	358868384	1851	1851	1851	1851	0
19	20240329	202000	358868384	1851	1851	1851	1851	0
20	20240329	201900	358868384	1851	1851	1851	1851	0
21	20240329	201800	358868384	1851	1851	1851	1851	0
22	20240329	201700	358868384	1851	1851	1851	1851	0
23	20240329	201600	358868384	1851	1851	1851	1851	0
24	20240329	201500	358868384	1851	1851	1851	1851	0
25	20240329	201400	358868384	1851	1851	1851	1851	0
26	20240329	201300	358868384	1851	1851	1851	1851	0
27	20240329	201200	358868384	1851	1851	1851	1851	0
28	20240329	201100	358868384	1851	1851	1851	1851	0
29	20240329	201000	358868384	1851	1851	1851	1851	0
30	20240329	200900	358868384	1851	1851	1851	1851	0
31	20240329	200800	358868384	1851	1851	1851	1851	0
32	20240329	200700	358868384	1851	1851	1851	1851	2828
33	20240329	200600	358868384	1851	1851	1851	1851	0
34	20240329	200500	358868384	1851	1851	1851	1851	0
35	20240329	200400	358868384	1851	1851	1851	1851	0
36	20240329	200300	358868384	1851	1851	1851	1851	0
37	20240329	200200	358868384	1851	1851	1851	1851	0
38	20240329	200100	358868384	1851	1851	1851	1851	0
39	20240329	200000	358868384	1851	1851	1851	1851	0
40	20240329	195900	358868384	1851	1851	1851	1851	0
41	20240329	195800	358868384	1851	1851	1851	1851	0
42	20240329	195700	358868384	1851	1851	1851	1851	0
43	20240329	195600	358868384	1851	1851	1851	1851	0
44	20240329	195500	358868384	1851	1851	1851	1851	0
45	20240329	195400	358868384	1851	1851	1851	1851	0
46	20240329	195300	358868384	1851	1851	1851	1851	0
47	20240329	195200	358868384	1851	1851	1851	1851	0
48	20240329	195100	358868384	1851	1851	1851	1851	0
49	20240329	195000	358868384	1851	1851	1851	1851	0
50	20240329	194900	358868384	1851	1851	1851	1851	0
51	20240329	194800	358868384	1851	1851	1851	1851	0
52	20240329	194700	358868384	1851	1851	1851	1851	0
53	20240329	194600	358868384	1851	1851	1851	1851	0
54	20240329	194500	358868384	1851	1851	1851	1851	0
55	20240329	194400	358868384	1851	1851	1851	1851	0
56	20240329	194300	358868384	1851	1851	1851	1851	0
57	20240329	194200	358868384	1851	1851	1851	1851	0
58	20240329	194100	358868384	1851	1851	1851	1851	0
59	20240329	194000	358868384	1851	1851	1851	1851	0
60	20240329	193900	358868384	1851	1851	1851	1851	0
61	20240329	193800	358868384	1851	1851	1851	1851	0
62	20240329	193700	358868384	1851	1851	1851	1851	2828
63	20240329	193600	358868384	1851	1851	1851	1851	0
64	20240329	193500	358868384	1851	1851	1851	1851	0
65	20240329	193400	358868384	1851	1851	1851	1851	0
66	20240329	193300	358868384	1851	1851	1851	1851	0
67	20240329	193200	358868384	1851	1851	1851	1851	0
68	20240329	193100	358868384	1851	1851	1851	1851	0
69	20240329	193000	358868384	1851	1851	1851	1851	0
70	20240329	192900	358868384	1851	1851	1851	1851	0
71	20240329	192800	358868384	1851	1851	1851	1851	0
72	20240329	192700	358868384	1851	1851	1851	1851	0
73	20240329	192600	358868384	1851	1851	1851	1851	0
74	20240329	192500	358868384	1851	1851	1851	1851	0
75	20240329	192400	358868384	1851	1851	1851	1851	0
76	20240329	192300	358868384	1851	1851	1851	1851	0
77	20240329	192200	358868384	1851	1851	1851	1851	0
78	20240329	192100	358868384	1851	1851	1851	1851	0
79	20240329	192000	358868384	1851	1851	1851	1851	0
80	20240329	191900	358868384	1851	1851	1851	1851	0
81	20240329	191800	358868384	1851	1851	1851	1851	0
82	20240329	191700	358868384	1851	1851	1851	1851	0
83	20240329	191600	358868384	1851	1851	1851	1851	0
84	20240329	191500	358868384	1851	1851	1851	1851	0
85	20240329	191400	358868384	1851	1851	1851	1851	0
86	20240329	191300	358868384	1851	1851	1851	1851	0
87	20240329	191200	358868384	1851	1851	1851	1851	0
88	20240329	191100	358868384	1851	1851	1851	1851	0
89	20240329	191000	358868384	1851	1851	1851	1851	0
90	20240329	190900	358868384	1851	1851	1851	1851	0
91	20240329	190800	358868384	1851	1851	1851	1851	0
92	20240329	190700	358868384	1851	1851	1851	1851	2828
93	20240329	190600	358868384	1851	1851	1851	1851	0
94	20240329	190500	358868384	1851	1851	1851	1851	0
95	20240329	190400	358868384	1851	1851	1851	1851	0
96	20240329	190300	358868384	1851	1851	1851	1851	0
97	20240329	190200	358868384	1851	1851	1851	1851	0
98	20240329	190100	358868384	1851	1851	1851	1851	0
99	20240329	190000	358868384	1851	1851	1851	1851	0
100	20240329	185900	358868384	1851	1851	1851	1851	0
101	20240329	185800	358868384	1851	1851	1851	1851	0
102	20240329	185700	358868384	1851	1851	1851	1851	0
103	20240329	185600	358868384	1851	1851	1851	1851	0
104	20240329	185500	358868384	1851	1851	1851	1851	0
105	20240329	185400	358868384	1851	1851	1851	1851	0
106	20240329	185300	358868384	1851	1851	1851	1851	0
107	20240329	185200	358868384	1851	1851	1851	1851	0
108	20240329	185100	358868384	1851	1851	1851	1851	0
109	20240329	185000	358868384	1851	1851	1851	1851	0
110	20240329	184900	358868384	1851	1851	1851	1851	0
111	20240329	184800	358868384	1851	1851	1851	1851	0
112	20240329	184700	358868384	1851	1851	1851	1851	0
113	20240329	184600	358868384	1851	1851	1851	1851	0
114	20240329	184500	358868384	1851	1851	1851	1851	0
115	20240329	184400	358868384	1851	1851	1851	1851	0
116	20240329	184300	358868384	1851	1851	1851	1851	0
117	20240329	184200	358868384	1851	1851	1851	1851	0
118	20240329	184100	358868384	1851	1851	1851	1851	0
119	20240329	184000	358868384	1851	1851	1851	1851	0
120	20240329	183900	358868384	1851	1851	1851	1851	0
121	20240329	183800	358868384	1851	1851	1851	1851	0
122	20240329	183700	358868384	1851	1851	1851	1851	2828
123	20240329	183600	358868384	1851	1851	1851	1851	0
124	20240329	183500	358868384	1851	1851	1851	1851	0
125	20240329	183400	358868384	1851	1851	1851	1851	0
126	20240329	183300	358868384	1851	1851	1851	1851	0
127	20240329	183200	358868384	1851	1851	1851	1851	0
128	20240329	183100	358868384	1851	1851	1851	1851	0
129	20240329	183000	358868384	1851	1851	1851	1851	0
130	20240329	182900	358868384	1851	1851	1851	1851	0
131	20240329	182800	358868384	1851	1851	1851	1851	0
132	20240329	182700	358868384	1851	1851	1851	1851	0
133	20240329	182600	358868384	1851	1851	1851	1851	0
134	20240329	182500	358868384	1851	1851	1851	1851	0
135	20240329	182400	358868384	1851	1851	1851	1851	0
136	20240329	182300	358868384	1851	1851	1851	1851	0
137	20240329	182200	358868384	1851	1851	1851	1851	0
138	20240329	182100	358868384	1851	1851	1851	1851	0
139	20240329	182000	358868384	1851	1851	1851	1851	0
140	20240329	181900	358868384	1851	1851	1851	1851	0
141	20240329	181800	358868384	1851	1851	1851	1851	0
142	20240329	181700	358868384	1851	1851	1851	1851	0
143	20240329	181600	358868384	1851	1851	1851	1851	0
144	20240329	181500	358868384	1851	1851	1851	1851	0
145	20240329	181400	358868384	1851	1851	1851	1851	0
146	20240329	181300	358868384	1851	1851	1851	1851	0
147	20240329	181200	358868384	1851	1851	1851	1851	0
148	20240329	181100	358868384	1851	1851	1851	1851	0
149	20240329	181000	358868384	1851	1851	1851	1851	0
150	20240329	180900	358868384	1851	1851	1851	1851	0
151	20240329	180800	358868384	1851	1851	1851	1851	0
152	20240329	180700	358868384	1851	1851	1851	1851	2828
153	20240329	180600	358868384	1851	1851	1851	1851	0
154	20240329	180500	358868384	1851	1851	1851	1851	0
155	20240329	180400	358868384	1851	1851	1851	1851	0
156	20240329	180300	358868384	1851	1851	1851	1851	0
157	20240329	180200	358868384	1851	1851	1851	1851	0
158	20240329	180100	358868384	1851	1851	1851	1851	0
159	20240329	180000	358868384	1851	1851	1851	1851	0
160	20240329	175900	358868384	1851	1851	1851	1851	0
161	20240329	175800	358868384	1851	1851	1851	1851	0
162	20240329	175700	358868384	1851	1851	1851	1851	0
163	20240329	175600	358868384	1851	1851	1851	1851	0
164	20240329	175500	358868384	1851	1851	1851	1851	0
165	20240329	175400	358868384	1851	1851	1851	1851	0
166	20240329	175300	358868384	1851	1851	1851	1851	0
167	20240329	175200	358868384	1851	1851	1851	1851	0
168	20240329	175100	358868384	1851	1851	1851	1851	0
169	20240329	175000	358868384	1851	1851	1851	1851	0
170	20240329	174900	358868384	1851	1851	1851	1851	0
171	20240329	174800	358868384	1851	1851	1851	1851	0
172	20240329	174700	358868384	1851	1851	1851	1851	0
173	20240329	174600	358868384	1851	1851	1851	1851	0
174	20240329	174500	358868384	1851	1851	1851	1851	0
175	20240329	174400	358868384	1851	1851	1851	1851	0
176	20240329	174300	358868384	1851	1851	1851	1851	0
177	20240329	174200	358868384	1851	1851	1851	1851	0
178	20240329	174100	358868384	1851	1851	1851	1851	0
179	20240329	174000	358868384	1851	1851	1851	1851	0
180	20240329	173900	358868384	1851	1851	1851	1851	0
181	20240329	173800	358868384	1851	1851	1851	1851	0
182	20240329	173700	358868384	1851	1851	1851	1851	2828
183	20240329	173600	358868384	1851	1851	1851	1851	0
184	20240329	173500	358868384	1851	1851	1851	1851	0
185	20240329	173400	358868384	1851	1851	1851	1851	0
186	20240329	173300	358868384	1851	1851	1851	1851	0
187	20240329	173200	358868384	1851	1851	1851	1851	0
188	20240329	173100	358868384	1851	1851	1851	1851	0
189	20240329	173000	358868384	1851	1851	1851	1851	0
190	20240329	172900	358868384	1851	1851	1851	1851	0
191	20240329	172800	358868384	1851	1851	1851	1851	0
192	20240329	172700	358868384	1851	1851	1851	1851	0
193	20240329	172600	358868384	1851	1851	1851	1851	0
194	20240329	172500	358868384	1851	1851	1851	1851	0
195	20240329	172400	358868384	1851	1851	1851	1851	0
196	20240329	172300	358868384	1851	1851	1851	1851	0
197	20240329	172200	358868384	1851	1851	1851	1851	0
198	20240329	172100	358868384	1851	1851	1851	1851	0
199	20240329	172000	358868384	1851	1851	1851	1851	0
200	20240329	171900	358868384	1851	1851	1851	1851	0
201	20240329	171800	358868384	1851	1851	1851	1851	0
202	20240329	171700	358868384	1851	1851	1851	1851	0
203	20240329	171600	358868384	1851	1851	1851	1851	0
204	20240329	171500	358868384	1851	1851	1851	1851	0
205	20240329	171400	358868384	1851	1851	1851	1851	0
206	20240329	171300	358868384	1851	1851	1851	1851	0
207	20240329	171200	358868384	1851	1851	1851	1851	0
208	20240329	171100	358868384	1851	1851	1851	1851	0
209	20240329	171000	358868384	1851	1851	1851	1851	0
210	20240329	170900	358868384	1851	1851	1851	1851	0
211	20240329	170800	358868384	1851	1851	1851	1851	0
212	20240329	170700	358868384	1851	1851	1851	1851	2828
213	20240329	170600	358868384	1851	1851	1851	1851	0
214	20240329	170500	358868384	1851	1851	1851	1851	0
215	20240329	170400	358868384	1851	1851	1851	1851	0
216	20240329	170300	358868384	1851	1851	1851	1851	0
217	20240329	170200	358868384	1851	1851	1851	1851	0
218	20240329	170100	358868384	1851	1851	1851	1851	0
219	20240329	170000	358868384	1851	1851	1851	1851	0
220	20240329	165900	358868384	1851	1851	1851	1851	0
221	20240329	165800	358868384	1851	1851	1851	1851	0
222	20240329	165700	358868384	1851	1851	1851	1851	0
223	20240329	165600	358868384	1851	1851	1851	1851	0
224	20240329	165500	358868384	1851	1851	1851	1851	0
225	20240329	165400	358868384	1851	1851	1851	1851	0
226	20240329	165300	358868384	1851	1851	1851	1851	0
227	20240329	165200	358868384	1851	1851	1851	1851	0
228	20240329	165100	358868384	1851	1851	1851	1851	0
229	20240329	165000	358868384	1851	1851	1851	1851	0
230	20240329	164900	358868384	1851	1851	1851	1851	0
231	20240329	164800	358868384	1851	1851	1851	1851	0
232	20240329	164700	358868384	1851	1851	1851	1851	0
233	20240329	164600	358868384	1851	1851	1851	1851	0
234	20240329	164500	358868384	1851	1851	1851	1851	0
235	20240329	164400	358868384	1851	1851	1851	1851	0
236	20240329	164300	358868384	1851	1851	1851	1851	0
237	20240329	164200	358868384	1851	1851	1851	1851	0
238	20240329	164100	358868384	1851	1851	1851	1851	0
239	20240329	164000	358868384	1851	1851	1851	1851	0
240	20240329	163900	358868384	1851	1851	1851	1851	0
241	20240329	163800	358868384	1851	1851	1851	1851	0
242	20240329	163700	358868384	1851	1851	1851	1851	2828
243	20240329	163600	358868384	1851	1851	1851	1851	0
244	20240329	163500	358868384	1851	1851	1851	1851	0
245	20240329	163400	358868384	1851	1851	1851	1851	0
246	20240329	163300	358868384	1851	1851	1851	1851	0
247	20240329	163200	358868384	1851	1851	1851	1851	0
248	20240329	163100	358868384	1851	1851	1851	1851	0
249	20240329	163000	358868384	1851	1851	1851	1851	0
250	20240329	162900	358868384	1851	1851	1851	1851	0
251	20240329	162800	358868384	1851	1851	1851	1851	0
252	20240329	162700	358868384	1851	1851	1851	1851	0
253	20240329	162600	358868384	1851	1851	1851	1851	0
254	20240329	162500	358868384	1851	1851	1851	1851	0
255	20240329	162400	358868384	1851	1851	1851	1851	0
256	20240329	162300	358868384	1851	1851	1851	1851	0
257	20240329	162200	358868384	1851	1851	1851	1851	0
258	20240329	162100	358868384	1851	1851	1851	1851	0
259	20240329	162000	358868384	1851	1851	1851	1851	0
260	20240329	161900	358868384	1851	1851	1851	1851	0
261	20240329	161800	358868384	1851	1851	1851	1851	0
262	20240329	161700	358868384	1851	1851	1851	1851	0
263	20240329	161600	358868384	1851	1851	1851	1851	0
264	20240329	161500	358868384	1851	1851	1851	1851	0
265	20240329	161400	358868384	1851	1851	1851	1851	0
266	20240329	161300	358868384	1851	1851	1851	1851	0
267	20240329	161200	358868384	1851	1851	1851	1851	0
268	20240329	161100	358868384	1851	1851	1851	1851	0
269	20240329	161000	358868384	1851	1851	1851	1851	0
270	20240329	160900	358868384	1851	1851	1851	1851	0
271	20240329	160800	358868384	1851	1851	1851	1851	0
272	20240329	160700	358868384	1851	1851	1851	1851	2828
273	20240329	160600	358868384	1851	1851	1851	1851	0
274	20240329	160500	358868384	1851	1851	1851	1851	0
275	20240329	160400	358868384	1851	1851	1851	1851	0
276	20240329	160300	358868384	1851	1851	1851	1851	0
277	20240329	160200	358868384	1851	1851	1851	1851	0
278	20240329	160100	358868384	1851	1851	1851	1851	0
279	20240329	160000	358868384	1851	1851	1851	1851	0
280	20240329	155900	358868384	1851	1851	1851	1851	0
281	20240329	155800	358868384	1851	1851	1851	1851	0
282	20240329	155700	358868384	1851	1851	1851	1851	0
283	20240329	155600	358868384	1851	1851	1851	1851	0
284	20240329	155500	358868384	1851	1851	1851	1851	0
285	20240329	155400	358868384	1851	1851	1851	1851	0
286	20240329	155300	358868384	1851	1851	1851	1851	0
287	20240329	155200	358868384	1851	1851	1851	1851	0
288	20240329	155100	358868384	1851	1851	1851	1851	0
289	20240329	155000	358868384	1851	1851	1851	1851	0
290	20240329	154900	358868384	1851	1851	1851	1851	0
291	20240329	154800	358868384	1851	1851	1851	1851	0
292	20240329	154700	358868384	1851	1851	1851	1851	0
293	20240329	154600	358868384	1851	1851	1851	1851	0
294	20240329	154500	358868384	1851	1851	1851	1851	0
295	20240329	154400	358868384	1851	1851	1851	1851	0
296	20240329	154300	358868384	1851	1851	1851	1851	0
297	20240329	154200	358868384	1851	1851	1851	1851	0
298	20240329	154100	358868384	1851	1851	1851	1851	0
299	20240329	154000	358868384	1851	1851	1851	1851	0
300	20240329	153900	358868384	1851	1851	1851	1851	0
301	20240329	153800	358868384	1851	1851	1851	1851	0
302	20240329	153700	358868384	1851	1851	1851	1851	2828
303	20240329	153600	358868384	1851	1851	1851	1851	0
304	20240329	153500	358868384	1851	1851	1851	1851	0
305	20240329	153400	358868384	1851	1851	1851	1851	0
306	20240329	153300	358868384	1851	1851	1851	1851	0
307	20240329	153200	358868384	1851	1851	1851	1851	0
308	20240329	153100	358868384	1851	1851	1851	1851	0
309	20240329	153000	358868384	1851	1851	1851	1851	2828
310	20240329	152900	353633756	1851	1851	1851	1851	0
311	20240329	152800	353633756	1851	1851	1851	1851	0
312	20240329	152700	353633756	1851	1851	1851	1851	0
313	20240329	152600	353633756	1851	1851	1851	1851	0
314	20240329	152500	353633756	1851	1851	1851	1851	0
315	20240329	152400	353633756	1851	1851	1851	1851	0
316	20240329	152300	353633756	1851	1851	1851	1851	0
317	20240329	152200	353633756	1851	1851	1851	1851	0
318	20240329	152100	353633756	1851	1851	1851	1851	0
319	20240329	152000	353633756	1851	1851	1851	1851	0
320	20240329	151900	353633756	1851	1851	1851	1851	1
321	20240329	151800	353631905	1850	1850	1850	1850	10
322	20240329	151700	353613405	1851	1851	1851	1851	0
323	20240329	151600	353613405	1851	1850	1851	1850	1139
324	20240329	151500	351506254	1850	1850	1850	1850	352
325	20240329	151400	350855054	1850	1850	1850	1850	500
326	20240329	151300	349930054	1850	1851	1851	1850	1053
327	20240329	151200	347981353	1851	1851	1851	1851	0
328	20240329	151100	347981353	1851	1851	1851	1851	911
329	20240329	151000	346295092	1851	1852	1852	1851	2451
330	20240329	150900	341756290	1852	1854	1854	1852	2075
331	20240329	150800	337911492	1855	1855	1855	1855	106
332	20240329	150700	337714862	1855	1855	1855	1855	372
333	20240329	150600	337024802	1855	1855	1855	1855	53
334	20240329	150500	336926487	1855	1855	1855	1855	0
335	20240329	150400	336926487	1855	1855	1855	1855	0
336	20240329	150300	336926487	1855	1855	1855	1855	799
337	20240329	150200	335444342	1855	1855	1855	1855	0
338	20240329	150100	335444342	1855	1855	1855	1855	0
339	20240329	150000	335444342	1855	1855	1855	1855	178
340	20240329	145900	335114152	1859	1859	1859	1859	0
341	20240329	145800	335114152	1859	1859	1859	1859	0
342	20240329	145700	335114152	1859	1859	1859	1859	0
343	20240329	145600	335114152	1859	1859	1859	1859	1
344	20240329	145500	335112293	1853	1853	1853	1853	1000
345	20240329	145400	333259293	1853	1853	1853	1853	50
346	20240329	145300	333166643	1854	1854	1854	1854	0
347	20240329	145200	333166643	1854	1854	1854	1854	0
348	20240329	145100	333166643	1854	1854	1854	1854	0
349	20240329	145000	333166643	1854	1854	1854	1854	0
350	20240329	144900	333166643	1854	1854	1854	1854	0
351	20240329	144800	333166643	1854	1854	1854	1854	0
352	20240329	144700	333166643	1854	1854	1854	1854	0
353	20240329	144600	333166643	1854	1854	1854	1854	0
354	20240329	144500	333166643	1854	1854	1854	1854	0
355	20240329	144400	333166643	1854	1854	1854	1854	0
356	20240329	144300	333166643	1854	1861	1861	1854	61
357	20240329	144200	333053522	1856	1856	1856	1856	0
358	20240329	144100	333053522	1856	1858	1858	1856	1104
359	20240329	144000	331004490	1863	1863	1863	1863	0
360	20240329	143900	331004490	1863	1863	1863	1863	0
361	20240329	143800	331004490	1863	1863	1863	1863	0
362	20240329	143700	331004490	1863	1863	1863	1863	0
363	20240329	143600	331004490	1863	1863	1863	1863	0
364	20240329	143500	331004490	1863	1863	1863	1863	0
365	20240329	143400	331004490	1863	1863	1863	1863	0
366	20240329	143300	331004490	1863	1863	1863	1863	0
367	20240329	143200	331004490	1863	1863	1863	1863	0
368	20240329	143100	331004490	1863	1863	1863	1863	0
369	20240329	143000	331004490	1863	1863	1863	1863	0
370	20240329	142900	331004490	1863	1863	1863	1863	0
371	20240329	142800	331004490	1863	1863	1863	1863	1
372	20240329	142700	331002627	1863	1863	1863	1863	0
373	20240329	142600	331002627	1863	1863	1863	1863	0
374	20240329	142500	331002627	1863	1863	1863	1863	0
375	20240329	142400	331002627	1863	1863	1863	1863	0
376	20240329	142300	331002627	1863	1863	1863	1863	1
377	20240329	142200	331000764	1860	1854	1860	1854	422
378	20240329	142100	330216870	1852	1850	1852	1848	11487
379	20240329	142000	308944831	1850	1851	1851	1850	1001
380	20240329	141900	307092980	1850	1852	1852	1850	5967
381	20240329	141800	296051906	1852	1852	1852	1852	0
382	20240329	141700	296051906	1852	1852	1852	1852	0
383	20240329	141600	296051906	1852	1852	1852	1852	0
384	20240329	141500	296051906	1852	1853	1853	1852	1786
385	20240329	141400	292743516	1854	1854	1854	1854	0
386	20240329	141300	292743516	1854	1854	1854	1854	0
387	20240329	141200	292743516	1854	1854	1854	1854	0
388	20240329	141100	292743516	1854	1854	1854	1854	1287
389	20240329	141000	290357418	1855	1855	1855	1855	1
390	20240329	140900	290355563	1854	1854	1854	1854	0
391	20240329	140800	290355563	1854	1855	1855	1854	1126
392	20240329	140700	288267939	1855	1855	1855	1855	0
393	20240329	140600	288267939	1855	1855	1855	1855	50
394	20240329	140500	288175189	1855	1858	1858	1855	2099
395	20240329	140400	284281541	1856	1856	1856	1856	164
396	20240329	140300	283977157	1859	1859	1859	1859	25
397	20240329	140200	283930682	1859	1859	1859	1859	0
398	20240329	140100	283930682	1859	1859	1859	1859	0
399	20240329	140000	283930682	1859	1859	1859	1859	1
400	20240329	135900	283928823	1856	1856	1856	1856	0
401	20240329	135800	283928823	1856	1858	1858	1856	1000
402	20240329	135700	282072499	1859	1859	1859	1859	0
403	20240329	135600	282072499	1859	1859	1859	1859	0
404	20240329	135500	282072499	1859	1859	1859	1859	0
405	20240329	135400	282072499	1859	1859	1859	1859	5
406	20240329	135300	282063204	1859	1859	1859	1859	17
407	20240329	135200	282031601	1860	1860	1860	1860	240
408	20240329	135100	281585201	1863	1863	1863	1863	6
409	20240329	135000	281574023	1863	1863	1863	1863	0
410	20240329	134900	281574023	1863	1863	1863	1863	0
411	20240329	134800	281574023	1863	1863	1863	1863	9
412	20240329	134700	281557256	1863	1863	1863	1863	3
413	20240329	134600	281551667	1863	1863	1863	1863	5
414	20240329	134500	281542352	1863	1863	1863	1863	0
415	20240329	134400	281542352	1863	1863	1863	1863	10
416	20240329	134300	281523722	1863	1863	1863	1863	5
417	20240329	134200	281514407	1863	1860	1863	1860	137
418	20240329	134100	281259557	1863	1863	1863	1863	6
419	20240329	134000	281248379	1863	1863	1863	1863	1
420	20240329	133900	281246516	1860	1860	1860	1860	1175
421	20240329	133800	279061016	1859	1859	1859	1859	6
422	20240329	133700	279049862	1860	1860	1860	1860	0
423	20240329	133600	279049862	1860	1860	1860	1860	0
424	20240329	133500	279049862	1860	1860	1860	1860	10
425	20240329	133400	279031262	1860	1860	1860	1860	1350
426	20240329	133300	276520262	1860	1860	1860	1860	0
427	20240329	133200	276520262	1860	1860	1860	1860	10
428	20240329	133100	276501662	1860	1860	1860	1860	0
429	20240329	133000	276501662	1860	1860	1860	1860	0
430	20240329	132900	276501662	1860	1860	1860	1860	0
431	20240329	132800	276501662	1860	1860	1860	1860	0
432	20240329	132700	276501662	1860	1860	1860	1860	0
433	20240329	132600	276501662	1860	1860	1860	1860	5
434	20240329	132500	276492362	1860	1860	1860	1860	1
435	20240329	132400	276490502	1857	1857	1857	1857	0
436	20240329	132300	276490502	1857	1857	1857	1857	0
437	20240329	132200	276490502	1857	1857	1857	1857	0
438	20240329	132100	276490502	1857	1857	1857	1857	0
439	20240329	132000	276490502	1857	1857	1857	1857	0
440	20240329	131900	276490502	1857	1857	1857	1857	0
441	20240329	131800	276490502	1857	1857	1857	1857	5
442	20240329	131700	276481217	1857	1857	1857	1857	0
443	20240329	131600	276481217	1857	1857	1857	1857	1
444	20240329	131500	276479360	1864	1864	1864	1864	0
445	20240329	131400	276479360	1864	1864	1864	1864	0
446	20240329	131300	276479360	1864	1864	1864	1864	0
447	20240329	131200	276479360	1864	1864	1864	1864	0
448	20240329	131100	276479360	1864	1864	1864	1864	0
449	20240329	131000	276479360	1864	1864	1864	1864	0
450	20240329	130900	276479360	1864	1864	1864	1864	0
451	20240329	130800	276479360	1864	1864	1864	1864	0
452	20240329	130700	276479360	1864	1864	1864	1864	0
453	20240329	130600	276479360	1864	1864	1864	1864	1
454	20240329	130500	276477496	1864	1864	1864	1864	63
455	20240329	130400	276360064	1865	1865	1865	1865	0
456	20240329	130300	276360064	1865	1865	1865	1865	0
457	20240329	130200	276360064	1865	1865	1865	1865	1
458	20240329	130100	276358199	1856	1856	1856	1856	0
459	20240329	130000	276358199	1856	1856	1856	1856	0
460	20240329	125900	276358199	1856	1856	1856	1856	0
461	20240329	125800	276358199	1856	1856	1856	1856	0
462	20240329	125700	276358199	1856	1856	1856	1856	0
463	20240329	125600	276358199	1856	1856	1856	1856	0
464	20240329	125500	276358199	1856	1856	1856	1856	0
465	20240329	125400	276358199	1856	1856	1856	1856	0
466	20240329	125300	276358199	1856	1856	1856	1856	100
467	20240329	125200	276172599	1856	1856	1856	1856	0
468	20240329	125100	276172599	1856	1856	1856	1856	0
469	20240329	125000	276172599	1856	1858	1858	1856	5000
470	20240329	124900	266890779	1858	1858	1858	1858	0
471	20240329	124800	266890779	1858	1858	1858	1858	0
472	20240329	124700	266890779	1858	1858	1858	1858	1
473	20240329	124600	266888921	1869	1869	1869	1869	0
474	20240329	124500	266888921	1869	1869	1869	1869	20
475	20240329	124400	266851541	1869	1869	1869	1869	500
476	20240329	124300	265917041	1869	1869	1869	1869	8
477	20240329	124200	265902089	1858	1862	1862	1858	2000
478	20240329	124100	262181602	1870	1870	1870	1870	312
479	20240329	124000	261598162	1870	1870	1870	1870	0
480	20240329	123900	261598162	1870	1870	1870	1870	68
481	20240329	123800	261471002	1870	1870	1870	1870	20
482	20240329	123700	261433602	1871	1871	1871	1871	0
483	20240329	123600	261433602	1871	1871	1871	1871	0
484	20240329	123500	261433602	1871	1871	1871	1871	0
485	20240329	123400	261433602	1871	1869	1871	1869	10
486	20240329	123300	261414904	1871	1871	1871	1871	0
487	20240329	123200	261414904	1871	1871	1871	1871	0
488	20240329	123100	261414904	1871	1871	1871	1871	0
489	20240329	123000	261414904	1871	1871	1871	1871	0
490	20240329	122900	261414904	1871	1871	1871	1871	0
491	20240329	122800	261414904	1871	1870	1871	1870	5
492	20240329	122700	261405550	1871	1871	1871	1871	11
493	20240329	122600	261384969	1860	1860	1860	1860	4
494	20240329	122500	261377529	1870	1868	1873	1868	3054
495	20240329	122400	255659490	1872	1868	1872	1868	2900
496	20240329	122300	250234728	1867	1865	1867	1865	100
497	20240329	122200	250048196	1860	1865	1865	1860	406
498	20240329	122100	249292939	1865	1865	1865	1865	41
499	20240329	122000	249216474	1865	1865	1865	1865	100
500	20240329	121900	249029974	1865	1861	1865	1861	27
501	20240329	121800	248979699	1860	1860	1860	1860	49
502	20240329	121700	248888559	1861	1861	1861	1861	0
503	20240329	121600	248888559	1861	1861	1861	1861	0
504	20240329	121500	248888559	1861	1861	1861	1861	0
505	20240329	121400	248888559	1861	1861	1861	1861	0
506	20240329	121300	248888559	1861	1861	1861	1861	0
507	20240329	121200	248888559	1861	1861	1861	1861	0
508	20240329	121100	248888559	1861	1861	1861	1861	0
509	20240329	121000	248888559	1861	1861	1861	1861	0
510	20240329	120900	248888559	1861	1861	1861	1861	0
511	20240329	120800	248888559	1861	1861	1861	1861	253
512	20240329	120700	248417726	1861	1861	1861	1861	0
513	20240329	120600	248417726	1861	1861	1861	1861	0
514	20240329	120500	248417726	1861	1861	1861	1861	0
515	20240329	120400	248417726	1861	1861	1861	1861	0
516	20240329	120300	248417726	1861	1861	1861	1861	0
517	20240329	120200	248417726	1861	1861	1861	1861	29
518	20240329	120100	248363757	1861	1861	1861	1861	0
519	20240329	120000	248363757	1861	1861	1861	1861	0
520	20240329	115900	248363757	1861	1861	1861	1861	0
521	20240329	115800	248363757	1861	1861	1861	1861	0
522	20240329	115700	248363757	1861	1861	1861	1861	0
523	20240329	115600	248363757	1861	1861	1861	1861	168
524	20240329	115500	248051109	1861	1861	1861	1861	620
525	20240329	115400	246897289	1864	1864	1864	1864	0
526	20240329	115300	246897289	1864	1864	1864	1864	0
527	20240329	115200	246897289	1864	1864	1864	1864	0
528	20240329	115100	246897289	1864	1864	1864	1864	0
529	20240329	115000	246897289	1864	1863	1864	1863	6129
530	20240329	114900	235473057	1861	1861	1861	1861	0
531	20240329	114800	235473057	1861	1861	1861	1861	0
532	20240329	114700	235473057	1861	1861	1861	1861	0
533	20240329	114600	235473057	1861	1861	1861	1861	0
534	20240329	114500	235473057	1861	1861	1861	1861	107
535	20240329	114400	235273930	1862	1862	1862	1862	93
536	20240329	114300	235100764	1862	1862	1862	1862	4
537	20240329	114200	235093316	1861	1861	1861	1861	500
538	20240329	114100	234162816	1861	1861	1861	1861	0
539	20240329	114000	234162816	1861	1861	1861	1861	812
540	20240329	113900	232651684	1861	1861	1861	1861	1188
541	20240329	113800	230440816	1858	1858	1858	1858	0
542	20240329	113700	230440816	1858	1858	1858	1858	500
543	20240329	113600	229511816	1859	1859	1859	1859	0
544	20240329	113500	229511816	1859	1858	1859	1858	1020
545	20240329	113400	227615656	1861	1861	1861	1861	0
546	20240329	113300	227615656	1861	1861	1861	1861	0
547	20240329	113200	227615656	1861	1861	1861	1861	0
548	20240329	113100	227615656	1861	1861	1861	1861	0
549	20240329	113000	227615656	1861	1861	1861	1861	0
550	20240329	112900	227615656	1861	1861	1861	1861	0
551	20240329	112800	227615656	1861	1861	1861	1861	16
552	20240329	112700	227585880	1861	1861	1861	1861	0
553	20240329	112600	227585880	1861	1861	1861	1861	4
554	20240329	112500	227578436	1863	1863	1863	1863	0
555	20240329	112400	227578436	1863	1857	1863	1857	148
556	20240329	112300	227303504	1857	1857	1857	1857	0
557	20240329	112200	227303504	1857	1862	1862	1857	4
558	20240329	112100	227296065	1862	1862	1862	1862	0
559	20240329	112000	227296065	1862	1862	1862	1862	0
560	20240329	111900	227296065	1862	1862	1862	1862	0
561	20240329	111800	227296065	1862	1862	1862	1862	20
562	20240329	111700	227258825	1856	1856	1856	1856	0
563	20240329	111600	227258825	1856	1856	1856	1856	2
564	20240329	111500	227255113	1856	1856	1856	1856	1000
565	20240329	111400	225399113	1862	1862	1862	1862	3
566	20240329	111300	225393527	1855	1855	1855	1855	0
567	20240329	111200	225393527	1855	1861	1861	1855	150
568	20240329	111100	225115174	1861	1861	1861	1861	4
569	20240329	111000	225107730	1863	1863	1863	1863	20
570	20240329	110900	225070470	1863	1863	1863	1863	325
571	20240329	110800	224464995	1863	1863	1863	1863	0
572	20240329	110700	224464995	1863	1863	1863	1863	0
573	20240329	110600	224464995	1863	1863	1863	1863	0
574	20240329	110500	224464995	1863	1863	1863	1863	11
575	20240329	110400	224444502	1870	1870	1870	1870	0
576	20240329	110300	224444502	1870	1870	1870	1870	0
577	20240329	110200	224444502	1870	1870	1870	1870	1
578	20240329	110100	224442632	1869	1869	1869	1869	0
579	20240329	110000	224442632	1869	1869	1869	1869	0
580	20240329	105900	224442632	1869	1869	1869	1869	100
581	20240329	105800	224255732	1870	1870	1870	1870	7
582	20240329	105700	224242642	1871	1871	1871	1871	0
583	20240329	105600	224242642	1871	1871	1871	1871	10
584	20240329	105500	224223932	1871	1869	1871	1869	2801
585	20240329	105400	218986874	1869	1869	1869	1869	0
586	20240329	105300	218986874	1869	1869	1869	1869	0
587	20240329	105200	218986874	1869	1869	1869	1869	0
588	20240329	105100	218986874	1869	1869	1869	1869	2000
589	20240329	105000	215248874	1869	1869	1869	1869	1
590	20240329	104900	215247005	1865	1865	1865	1865	0
591	20240329	104800	215247005	1865	1862	1865	1862	4527
592	20240329	104700	206810231	1860	1860	1860	1860	50
593	20240329	104600	206717231	1860	1860	1860	1860	0
594	20240329	104500	206717231	1860	1860	1860	1860	0
595	20240329	104400	206717231	1860	1860	1860	1860	100
596	20240329	104300	206531231	1860	1858	1860	1858	637
597	20240329	104200	205346482	1850	1850	1850	1850	0
598	20240329	104100	205346482	1850	1850	1850	1850	0
599	20240329	104000	205346482	1850	1850	1850	1850	0
600	20240329	103900	205346482	1850	1850	1850	1850	0
601	20240329	103800	205346482	1850	1850	1850	1850	0
602	20240329	103700	205346482	1850	1850	1850	1850	0
603	20240329	103600	205346482	1850	1850	1850	1850	7
604	20240329	103500	205333532	1848	1848	1848	1848	0
605	20240329	103400	205333532	1848	1848	1848	1848	0
606	20240329	103300	205333532	1848	1848	1848	1848	10
607	20240329	103200	205315052	1847	1847	1847	1847	0
608	20240329	103100	205315052	1847	1847	1847	1847	0
609	20240329	103000	205315052	1847	1847	1847	1847	0
610	20240329	102900	205315052	1847	1847	1847	1847	0
611	20240329	102800	205315052	1847	1847	1847	1847	0
612	20240329	102700	205315052	1847	1847	1847	1847	0
613	20240329	102600	205315052	1847	1847	1847	1847	0
614	20240329	102500	205315052	1847	1847	1847	1847	20
615	20240329	102400	205278112	1850	1850	1850	1850	98
616	20240329	102300	205096812	1850	1850	1850	1850	400
617	20240329	102200	204356812	1850	1853	1853	1850	652
618	20240329	102100	203149338	1853	1853	1853	1853	0
619	20240329	102000	203149338	1853	1859	1859	1853	501
620	20240329	101900	202217985	1860	1861	1861	1860	332
621	20240329	101800	201600434	1862	1869	1869	1862	284
622	20240329	101700	201071619	1862	1863	1869	1862	746
623	20240329	101600	199682530	1863	1863	1863	1863	0
624	20240329	101500	199682530	1863	1863	1863	1863	0
625	20240329	101400	199682530	1863	1863	1863	1863	4
626	20240329	101300	199675078	1869	1869	1869	1869	0
627	20240329	101200	199675078	1869	1869	1869	1869	0
628	20240329	101100	199675078	1869	1863	1869	1863	25
629	20240329	101000	199628359	1870	1870	1870	1870	0
630	20240329	100900	199628359	1870	1870	1870	1870	0
631	20240329	100800	199628359	1870	1870	1870	1870	0
632	20240329	100700	199628359	1870	1870	1870	1870	0
633	20240329	100600	199628359	1870	1870	1870	1870	0
634	20240329	100500	199628359	1870	1870	1870	1870	1
635	20240329	100400	199626489	1870	1870	1870	1870	0
636	20240329	100300	199626489	1870	1870	1870	1870	1000
637	20240329	100200	197756489	1871	1868	1871	1868	2649
638	20240329	100100	192804553	1868	1868	1868	1868	0
639	20240329	100000	192804553	1868	1868	1868	1868	0
640	20240329	095900	192804553	1868	1868	1868	1868	6
641	20240329	095800	192793345	1869	1869	1869	1869	0
642	20240329	095700	192793345	1869	1859	1869	1859	12808
643	20240329	095600	168952122	1860	1855	1861	1855	10410
644	20240329	095500	149611972	1855	1855	1855	1855	10
645	20240329	095400	149593422	1859	1859	1859	1859	0
646	20240329	095300	149593422	1859	1860	1860	1859	1326
647	20240329	095200	147127163	1859	1859	1859	1859	0
648	20240329	095100	147127163	1859	1859	1859	1859	1
649	20240329	095000	147125304	1859	1860	1860	1859	39
650	20240329	094900	147052789	1860	1859	1860	1859	951
651	20240329	094800	145283930	1859	1859	1859	1859	100
652	20240329	094700	145098030	1859	1853	1859	1853	2308
653	20240329	094600	140819900	1853	1853	1853	1853	53
654	20240329	094500	140721691	1853	1853	1853	1853	0
655	20240329	094400	140721691	1853	1842	1853	1842	3339
656	20240329	094300	134557960	1842	1842	1842	1842	103
657	20240329	094200	134368234	1842	1834	1842	1834	264
658	20240329	094100	133882210	1832	1833	1833	1832	2700
659	20240329	094000	128933184	1842	1842	1842	1842	1
660	20240329	093900	128931342	1833	1833	1833	1833	2
661	20240329	093800	128927676	1842	1842	1842	1842	1
662	20240329	093700	128925834	1840	1840	1840	1840	1
663	20240329	093600	128923994	1842	1841	1842	1841	251
664	20240329	093500	128461902	1841	1834	1841	1833	4032
665	20240329	093400	121071192	1834	1834	1834	1833	1412
666	20240329	093300	118481777	1833	1834	1834	1833	7300
667	20240329	093200	105098531	1833	1837	1837	1833	8481
668	20240329	093100	89541592	1837	1837	1837	1837	0
669	20240329	093000	89541592	1837	1837	1837	1837	44
670	20240329	092900	89460764	1837	1837	1837	1837	14
671	20240329	092800	89435046	1838	1838	1838	1836	5749
672	20240329	092700	78871360	1837	1837	1837	1837	0
673	20240329	092600	78871360	1837	1837	1837	1837	0
674	20240329	092500	78871360	1837	1839	1839	1837	1500
675	20240329	092400	76114174	1838	1838	1838	1838	0
676	20240329	092300	76114174	1838	1838	1838	1838	800
677	20240329	092200	74643774	1838	1838	1838	1838	744
678	20240329	092100	73276302	1838	1839	1839	1838	2000
679	20240329	092000	69599156	1838	1840	1842	1838	4270
680	20240329	091900	61737782	1840	1840	1840	1840	533
681	20240329	091800	60757062	1840	1840	1840	1840	100
682	20240329	091700	60573062	1840	1842	1842	1840	1351
683	20240329	091600	58085580	1840	1842	1842	1840	3005
684	20240329	091500	52554453	1843	1844	1844	1843	2455
685	20240329	091400	48029381	1844	1844	1844	1844	150
686	20240329	091300	47752781	1844	1850	1850	1844	455
687	20240329	091200	46912361	1850	1853	1853	1850	459
688	20240329	091100	46062434	1844	1847	1859	1844	5011
689	20240329	091000	36814087	1846	1846	1846	1846	0
690	20240329	090900	36814087	1846	1846	1846	1846	0
691	20240329	090800	36814087	1846	1860	1860	1846	5
692	20240329	090700	36804829	1847	1846	1847	1846	1100
693	20240329	090600	34773229	1846	1863	1863	1846	611
694	20240329	090500	33636823	1863	1851	1863	1845	6100
695	20240329	090400	22370071	1864	1864	1864	1864	0
696	20240329	090300	22370071	1864	1864	1864	1864	100
697	20240329	090200	22183671	1865	1849	1865	1848	2246
698	20240329	090100	18031785	1864	1864	1867	1864	2229
699	20240329	090000	13876926	1860	1846	1860	1846	6943