KissMeData/238200/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	202300	526088420	5730	5730	5730	5730	1545
3	20240329	202200	526088420	5730	5730	5730	5730	0
4	20240329	202100	526088420	5730	5730	5730	5730	0
5	20240329	202000	526088420	5730	5730	5730	5730	0
6	20240329	201900	526088420	5730	5730	5730	5730	0
7	20240329	201800	526088420	5730	5730	5730	5730	0
8	20240329	201700	526088420	5730	5730	5730	5730	0
9	20240329	201600	526088420	5730	5730	5730	5730	0
10	20240329	201500	526088420	5730	5730	5730	5730	0
11	20240329	201400	526088420	5730	5730	5730	5730	0
12	20240329	201300	526088420	5730	5730	5730	5730	0
13	20240329	201200	526088420	5730	5730	5730	5730	0
14	20240329	201100	526088420	5730	5730	5730	5730	0
15	20240329	201000	526088420	5730	5730	5730	5730	0
16	20240329	200900	526088420	5730	5730	5730	5730	0
17	20240329	200800	526088420	5730	5730	5730	5730	0
18	20240329	200700	526088420	5730	5730	5730	5730	0
19	20240329	200600	526088420	5730	5730	5730	5730	0
20	20240329	200500	526088420	5730	5730	5730	5730	0
21	20240329	200400	526088420	5730	5730	5730	5730	0
22	20240329	200300	526088420	5730	5730	5730	5730	0
23	20240329	200200	526088420	5730	5730	5730	5730	0
24	20240329	200100	526088420	5730	5730	5730	5730	0
25	20240329	200000	526088420	5730	5730	5730	5730	0
26	20240329	195900	526088420	5730	5730	5730	5730	0
27	20240329	195800	526088420	5730	5730	5730	5730	0
28	20240329	195700	526088420	5730	5730	5730	5730	0
29	20240329	195600	526088420	5730	5730	5730	5730	0
30	20240329	195500	526088420	5730	5730	5730	5730	0
31	20240329	195400	526088420	5730	5730	5730	5730	0
32	20240329	195300	526088420	5730	5730	5730	5730	1545
33	20240329	195200	526088420	5730	5730	5730	5730	0
34	20240329	195100	526088420	5730	5730	5730	5730	0
35	20240329	195000	526088420	5730	5730	5730	5730	0
36	20240329	194900	526088420	5730	5730	5730	5730	0
37	20240329	194800	526088420	5730	5730	5730	5730	0
38	20240329	194700	526088420	5730	5730	5730	5730	0
39	20240329	194600	526088420	5730	5730	5730	5730	0
40	20240329	194500	526088420	5730	5730	5730	5730	0
41	20240329	194400	526088420	5730	5730	5730	5730	0
42	20240329	194300	526088420	5730	5730	5730	5730	0
43	20240329	194200	526088420	5730	5730	5730	5730	0
44	20240329	194100	526088420	5730	5730	5730	5730	0
45	20240329	194000	526088420	5730	5730	5730	5730	0
46	20240329	193900	526088420	5730	5730	5730	5730	0
47	20240329	193800	526088420	5730	5730	5730	5730	0
48	20240329	193700	526088420	5730	5730	5730	5730	0
49	20240329	193600	526088420	5730	5730	5730	5730	0
50	20240329	193500	526088420	5730	5730	5730	5730	0
51	20240329	193400	526088420	5730	5730	5730	5730	0
52	20240329	193300	526088420	5730	5730	5730	5730	0
53	20240329	193200	526088420	5730	5730	5730	5730	0
54	20240329	193100	526088420	5730	5730	5730	5730	0
55	20240329	193000	526088420	5730	5730	5730	5730	0
56	20240329	192900	526088420	5730	5730	5730	5730	0
57	20240329	192800	526088420	5730	5730	5730	5730	0
58	20240329	192700	526088420	5730	5730	5730	5730	0
59	20240329	192600	526088420	5730	5730	5730	5730	0
60	20240329	192500	526088420	5730	5730	5730	5730	0
61	20240329	192400	526088420	5730	5730	5730	5730	0
62	20240329	192300	526088420	5730	5730	5730	5730	1545
63	20240329	192200	526088420	5730	5730	5730	5730	0
64	20240329	192100	526088420	5730	5730	5730	5730	0
65	20240329	192000	526088420	5730	5730	5730	5730	0
66	20240329	191900	526088420	5730	5730	5730	5730	0
67	20240329	191800	526088420	5730	5730	5730	5730	0
68	20240329	191700	526088420	5730	5730	5730	5730	0
69	20240329	191600	526088420	5730	5730	5730	5730	0
70	20240329	191500	526088420	5730	5730	5730	5730	0
71	20240329	191400	526088420	5730	5730	5730	5730	0
72	20240329	191300	526088420	5730	5730	5730	5730	0
73	20240329	191200	526088420	5730	5730	5730	5730	0
74	20240329	191100	526088420	5730	5730	5730	5730	0
75	20240329	191000	526088420	5730	5730	5730	5730	0
76	20240329	190900	526088420	5730	5730	5730	5730	0
77	20240329	190800	526088420	5730	5730	5730	5730	0
78	20240329	190700	526088420	5730	5730	5730	5730	0
79	20240329	190600	526088420	5730	5730	5730	5730	0
80	20240329	190500	526088420	5730	5730	5730	5730	0
81	20240329	190400	526088420	5730	5730	5730	5730	0
82	20240329	190300	526088420	5730	5730	5730	5730	0
83	20240329	190200	526088420	5730	5730	5730	5730	0
84	20240329	190100	526088420	5730	5730	5730	5730	0
85	20240329	190000	526088420	5730	5730	5730	5730	0
86	20240329	185900	526088420	5730	5730	5730	5730	0
87	20240329	185800	526088420	5730	5730	5730	5730	0
88	20240329	185700	526088420	5730	5730	5730	5730	0
89	20240329	185600	526088420	5730	5730	5730	5730	0
90	20240329	185500	526088420	5730	5730	5730	5730	0
91	20240329	185400	526088420	5730	5730	5730	5730	0
92	20240329	185300	526088420	5730	5730	5730	5730	1545
93	20240329	185200	526088420	5730	5730	5730	5730	0
94	20240329	185100	526088420	5730	5730	5730	5730	0
95	20240329	185000	526088420	5730	5730	5730	5730	0
96	20240329	184900	526088420	5730	5730	5730	5730	0
97	20240329	184800	526088420	5730	5730	5730	5730	0
98	20240329	184700	526088420	5730	5730	5730	5730	0
99	20240329	184600	526088420	5730	5730	5730	5730	0
100	20240329	184500	526088420	5730	5730	5730	5730	0
101	20240329	184400	526088420	5730	5730	5730	5730	0
102	20240329	184300	526088420	5730	5730	5730	5730	0
103	20240329	184200	526088420	5730	5730	5730	5730	0
104	20240329	184100	526088420	5730	5730	5730	5730	0
105	20240329	184000	526088420	5730	5730	5730	5730	0
106	20240329	183900	526088420	5730	5730	5730	5730	0
107	20240329	183800	526088420	5730	5730	5730	5730	0
108	20240329	183700	526088420	5730	5730	5730	5730	0
109	20240329	183600	526088420	5730	5730	5730	5730	0
110	20240329	183500	526088420	5730	5730	5730	5730	0
111	20240329	183400	526088420	5730	5730	5730	5730	0
112	20240329	183300	526088420	5730	5730	5730	5730	0
113	20240329	183200	526088420	5730	5730	5730	5730	0
114	20240329	183100	526088420	5730	5730	5730	5730	0
115	20240329	183000	526088420	5730	5730	5730	5730	0
116	20240329	182900	526088420	5730	5730	5730	5730	0
117	20240329	182800	526088420	5730	5730	5730	5730	0
118	20240329	182700	526088420	5730	5730	5730	5730	0
119	20240329	182600	526088420	5730	5730	5730	5730	0
120	20240329	182500	526088420	5730	5730	5730	5730	0
121	20240329	182400	526088420	5730	5730	5730	5730	0
122	20240329	182300	526088420	5730	5730	5730	5730	1545
123	20240329	182200	526088420	5730	5730	5730	5730	0
124	20240329	182100	526088420	5730	5730	5730	5730	0
125	20240329	182000	526088420	5730	5730	5730	5730	0
126	20240329	181900	526088420	5730	5730	5730	5730	0
127	20240329	181800	526088420	5730	5730	5730	5730	0
128	20240329	181700	526088420	5730	5730	5730	5730	0
129	20240329	181600	526088420	5730	5730	5730	5730	0
130	20240329	181500	526088420	5730	5730	5730	5730	0
131	20240329	181400	526088420	5730	5730	5730	5730	0
132	20240329	181300	526088420	5730	5730	5730	5730	0
133	20240329	181200	526088420	5730	5730	5730	5730	0
134	20240329	181100	526088420	5730	5730	5730	5730	0
135	20240329	181000	526088420	5730	5730	5730	5730	0
136	20240329	180900	526088420	5730	5730	5730	5730	0
137	20240329	180800	526088420	5730	5730	5730	5730	0
138	20240329	180700	526088420	5730	5730	5730	5730	0
139	20240329	180600	526088420	5730	5730	5730	5730	0
140	20240329	180500	526088420	5730	5730	5730	5730	0
141	20240329	180400	526088420	5730	5730	5730	5730	0
142	20240329	180300	526088420	5730	5730	5730	5730	0
143	20240329	180200	526088420	5730	5730	5730	5730	0
144	20240329	180100	526088420	5730	5730	5730	5730	0
145	20240329	180000	526088420	5730	5730	5730	5730	0
146	20240329	175900	526088420	5730	5730	5730	5730	0
147	20240329	175800	526088420	5730	5730	5730	5730	0
148	20240329	175700	526088420	5730	5730	5730	5730	0
149	20240329	175600	526088420	5730	5730	5730	5730	0
150	20240329	175500	526088420	5730	5730	5730	5730	0
151	20240329	175400	526088420	5730	5730	5730	5730	0
152	20240329	175300	526088420	5730	5730	5730	5730	1545
153	20240329	175200	526088420	5730	5730	5730	5730	0
154	20240329	175100	526088420	5730	5730	5730	5730	0
155	20240329	175000	526088420	5730	5730	5730	5730	0
156	20240329	174900	526088420	5730	5730	5730	5730	0
157	20240329	174800	526088420	5730	5730	5730	5730	0
158	20240329	174700	526088420	5730	5730	5730	5730	0
159	20240329	174600	526088420	5730	5730	5730	5730	0
160	20240329	174500	526088420	5730	5730	5730	5730	0
161	20240329	174400	526088420	5730	5730	5730	5730	0
162	20240329	174300	526088420	5730	5730	5730	5730	0
163	20240329	174200	526088420	5730	5730	5730	5730	0
164	20240329	174100	526088420	5730	5730	5730	5730	0
165	20240329	174000	526088420	5730	5730	5730	5730	0
166	20240329	173900	526088420	5730	5730	5730	5730	0
167	20240329	173800	526088420	5730	5730	5730	5730	0
168	20240329	173700	526088420	5730	5730	5730	5730	0
169	20240329	173600	526088420	5730	5730	5730	5730	0
170	20240329	173500	526088420	5730	5730	5730	5730	0
171	20240329	173400	526088420	5730	5730	5730	5730	0
172	20240329	173300	526088420	5730	5730	5730	5730	0
173	20240329	173200	526088420	5730	5730	5730	5730	0
174	20240329	173100	526088420	5730	5730	5730	5730	0
175	20240329	173000	526088420	5730	5730	5730	5730	0
176	20240329	172900	526088420	5730	5730	5730	5730	0
177	20240329	172800	526088420	5730	5730	5730	5730	0
178	20240329	172700	526088420	5730	5730	5730	5730	0
179	20240329	172600	526088420	5730	5730	5730	5730	0
180	20240329	172500	526088420	5730	5730	5730	5730	0
181	20240329	172400	526088420	5730	5730	5730	5730	0
182	20240329	172300	526088420	5730	5730	5730	5730	1545
183	20240329	172200	526088420	5730	5730	5730	5730	0
184	20240329	172100	526088420	5730	5730	5730	5730	0
185	20240329	172000	526088420	5730	5730	5730	5730	0
186	20240329	171900	526088420	5730	5730	5730	5730	0
187	20240329	171800	526088420	5730	5730	5730	5730	0
188	20240329	171700	526088420	5730	5730	5730	5730	0
189	20240329	171600	526088420	5730	5730	5730	5730	0
190	20240329	171500	526088420	5730	5730	5730	5730	0
191	20240329	171400	526088420	5730	5730	5730	5730	0
192	20240329	171300	526088420	5730	5730	5730	5730	0
193	20240329	171200	526088420	5730	5730	5730	5730	0
194	20240329	171100	526088420	5730	5730	5730	5730	0
195	20240329	171000	526088420	5730	5730	5730	5730	0
196	20240329	170900	526088420	5730	5730	5730	5730	0
197	20240329	170800	526088420	5730	5730	5730	5730	0
198	20240329	170700	526088420	5730	5730	5730	5730	0
199	20240329	170600	526088420	5730	5730	5730	5730	0
200	20240329	170500	526088420	5730	5730	5730	5730	0
201	20240329	170400	526088420	5730	5730	5730	5730	0
202	20240329	170300	526088420	5730	5730	5730	5730	0
203	20240329	170200	526088420	5730	5730	5730	5730	0
204	20240329	170100	526088420	5730	5730	5730	5730	0
205	20240329	170000	526088420	5730	5730	5730	5730	0
206	20240329	165900	526088420	5730	5730	5730	5730	0
207	20240329	165800	526088420	5730	5730	5730	5730	0
208	20240329	165700	526088420	5730	5730	5730	5730	0
209	20240329	165600	526088420	5730	5730	5730	5730	0
210	20240329	165500	526088420	5730	5730	5730	5730	0
211	20240329	165400	526088420	5730	5730	5730	5730	0
212	20240329	165300	526088420	5730	5730	5730	5730	1545
213	20240329	165200	526088420	5730	5730	5730	5730	0
214	20240329	165100	526088420	5730	5730	5730	5730	0
215	20240329	165000	526088420	5730	5730	5730	5730	0
216	20240329	164900	526088420	5730	5730	5730	5730	0
217	20240329	164800	526088420	5730	5730	5730	5730	0
218	20240329	164700	526088420	5730	5730	5730	5730	0
219	20240329	164600	526088420	5730	5730	5730	5730	0
220	20240329	164500	526088420	5730	5730	5730	5730	0
221	20240329	164400	526088420	5730	5730	5730	5730	0
222	20240329	164300	526088420	5730	5730	5730	5730	0
223	20240329	164200	526088420	5730	5730	5730	5730	0
224	20240329	164100	526088420	5730	5730	5730	5730	0
225	20240329	164000	526088420	5730	5730	5730	5730	0
226	20240329	163900	526088420	5730	5730	5730	5730	0
227	20240329	163800	526088420	5730	5730	5730	5730	0
228	20240329	163700	526088420	5730	5730	5730	5730	0
229	20240329	163600	526088420	5730	5730	5730	5730	0
230	20240329	163500	526088420	5730	5730	5730	5730	0
231	20240329	163400	526088420	5730	5730	5730	5730	0
232	20240329	163300	526088420	5730	5730	5730	5730	0
233	20240329	163200	526088420	5730	5730	5730	5730	0
234	20240329	163100	526088420	5730	5730	5730	5730	0
235	20240329	163000	526088420	5730	5730	5730	5730	0
236	20240329	162900	526088420	5730	5730	5730	5730	0
237	20240329	162800	526088420	5730	5730	5730	5730	0
238	20240329	162700	526088420	5730	5730	5730	5730	0
239	20240329	162600	526088420	5730	5730	5730	5730	0
240	20240329	162500	526088420	5730	5730	5730	5730	0
241	20240329	162400	526088420	5730	5730	5730	5730	0
242	20240329	162300	526088420	5730	5730	5730	5730	1545
243	20240329	162200	526088420	5730	5730	5730	5730	0
244	20240329	162100	526088420	5730	5730	5730	5730	0
245	20240329	162000	526088420	5730	5730	5730	5730	0
246	20240329	161900	526088420	5730	5730	5730	5730	0
247	20240329	161800	526088420	5730	5730	5730	5730	0
248	20240329	161700	526088420	5730	5730	5730	5730	0
249	20240329	161600	526088420	5730	5730	5730	5730	0
250	20240329	161500	526088420	5730	5730	5730	5730	0
251	20240329	161400	526088420	5730	5730	5730	5730	0
252	20240329	161300	526088420	5730	5730	5730	5730	0
253	20240329	161200	526088420	5730	5730	5730	5730	0
254	20240329	161100	526088420	5730	5730	5730	5730	0
255	20240329	161000	526088420	5730	5730	5730	5730	0
256	20240329	160900	526088420	5730	5730	5730	5730	0
257	20240329	160800	526088420	5730	5730	5730	5730	0
258	20240329	160700	526088420	5730	5730	5730	5730	0
259	20240329	160600	526088420	5730	5730	5730	5730	0
260	20240329	160500	526088420	5730	5730	5730	5730	0
261	20240329	160400	526088420	5730	5730	5730	5730	0
262	20240329	160300	526088420	5730	5730	5730	5730	0
263	20240329	160200	526088420	5730	5730	5730	5730	0
264	20240329	160100	526088420	5730	5730	5730	5730	0
265	20240329	160000	526088420	5730	5730	5730	5730	0
266	20240329	155900	526088420	5730	5730	5730	5730	0
267	20240329	155800	526088420	5730	5730	5730	5730	0
268	20240329	155700	526088420	5730	5730	5730	5730	0
269	20240329	155600	526088420	5730	5730	5730	5730	0
270	20240329	155500	526088420	5730	5730	5730	5730	0
271	20240329	155400	526088420	5730	5730	5730	5730	0
272	20240329	155300	526088420	5730	5730	5730	5730	1545
273	20240329	155200	526088420	5730	5730	5730	5730	0
274	20240329	155100	526088420	5730	5730	5730	5730	0
275	20240329	155000	526088420	5730	5730	5730	5730	0
276	20240329	154900	526088420	5730	5730	5730	5730	0
277	20240329	154800	526088420	5730	5730	5730	5730	0
278	20240329	154700	526088420	5730	5730	5730	5730	0
279	20240329	154600	526088420	5730	5730	5730	5730	0
280	20240329	154500	526088420	5730	5730	5730	5730	0
281	20240329	154400	526088420	5730	5730	5730	5730	0
282	20240329	154300	526088420	5730	5730	5730	5730	0
283	20240329	154200	526088420	5730	5730	5730	5730	0
284	20240329	154100	526088420	5730	5730	5730	5730	0
285	20240329	154000	526088420	5730	5730	5730	5730	0
286	20240329	153900	526088420	5730	5730	5730	5730	0
287	20240329	153800	526088420	5730	5730	5730	5730	0
288	20240329	153700	526088420	5730	5730	5730	5730	0
289	20240329	153600	526088420	5730	5730	5730	5730	0
290	20240329	153500	526088420	5730	5730	5730	5730	0
291	20240329	153400	526088420	5730	5730	5730	5730	0
292	20240329	153300	526088420	5730	5730	5730	5730	0
293	20240329	153200	526088420	5730	5730	5730	5730	0
294	20240329	153100	526088420	5730	5730	5730	5730	0
295	20240329	153000	526088420	5730	5730	5730	5730	1545
296	20240329	152900	517235570	5720	5720	5720	5720	0
297	20240329	152800	517235570	5720	5720	5720	5720	0
298	20240329	152700	517235570	5720	5720	5720	5720	0
299	20240329	152600	517235570	5720	5720	5720	5720	0
300	20240329	152500	517235570	5720	5720	5720	5720	0
301	20240329	152400	517235570	5720	5720	5720	5720	0
302	20240329	152300	517235570	5720	5720	5720	5720	0
303	20240329	152200	517235570	5720	5720	5720	5720	0
304	20240329	152100	517235570	5720	5720	5720	5720	0
305	20240329	152000	517235570	5720	5720	5720	5720	0
306	20240329	151900	517235570	5720	5680	5720	5680	1215
307	20240329	151800	510334320	5690	5700	5700	5690	471
308	20240329	151700	507654320	5690	5700	5710	5690	520
309	20240329	151600	504691430	5700	5700	5700	5700	141
310	20240329	151500	503887730	5700	5700	5700	5700	257
311	20240329	151400	502422830	5720	5700	5730	5700	292
312	20240329	151300	500753780	5700	5710	5710	5700	298
313	20240329	151200	499054990	5710	5720	5720	5710	294
314	20240329	151100	497375820	5710	5720	5720	5700	929
315	20240329	151000	492077180	5720	5720	5720	5720	50
316	20240329	150900	491791180	5720	5730	5740	5720	221
317	20240329	150800	490526040	5720	5720	5720	5720	1
318	20240329	150700	490520320	5740	5740	5740	5740	150
319	20240329	150600	489659320	5740	5740	5740	5740	12
320	20240329	150500	489590440	5720	5720	5720	5720	1
321	20240329	150400	489584720	5710	5710	5710	5710	1
322	20240329	150300	489579010	5700	5700	5700	5700	10
323	20240329	150200	489522010	5760	5750	5760	5750	148
324	20240329	150100	488670390	5750	5750	5750	5750	7
325	20240329	150000	488630140	5680	5730	5740	5680	3388
326	20240329	145900	469305030	5720	5720	5720	5720	5
327	20240329	145800	469276430	5730	5730	5730	5730	0
328	20240329	145700	469276430	5730	5720	5730	5720	1214
329	20240329	145600	462332180	5720	5720	5720	5720	25
330	20240329	145500	462189180	5710	5690	5710	5690	689
331	20240329	145400	458260770	5680	5720	5720	5680	7336
332	20240329	145300	416436310	5720	5730	5730	5720	24
333	20240329	145200	416298820	5720	5720	5720	5720	671
334	20240329	145100	412460700	5720	5720	5720	5720	100
335	20240329	145000	411888700	5720	5720	5720	5720	0
336	20240329	144900	411888700	5720	5720	5720	5720	0
337	20240329	144800	411888700	5720	5720	5720	5720	840
338	20240329	144700	407083900	5720	5720	5720	5720	50
339	20240329	144600	406797900	5720	5720	5720	5720	2445
340	20240329	144500	392812500	5720	5730	5730	5720	1002
341	20240329	144400	387080020	5720	5730	5730	5720	57
342	20240329	144300	386753790	5730	5730	5730	5730	1
343	20240329	144200	386748060	5730	5730	5730	5730	108
344	20240329	144100	386129220	5730	5730	5730	5730	1516
345	20240329	144000	377442540	5750	5750	5750	5750	100
346	20240329	143900	376867540	5730	5730	5730	5730	178
347	20240329	143800	375847600	5740	5740	5740	5740	186
348	20240329	143700	374779960	5750	5750	5750	5750	339
349	20240329	143600	372830710	5760	5760	5760	5760	0
350	20240329	143500	372830710	5760	5770	5770	5760	109
351	20240329	143400	372202720	5780	5790	5790	5780	247
352	20240329	143300	370775000	5800	5800	5800	5800	0
353	20240329	143200	370775000	5800	5800	5800	5800	0
354	20240329	143100	370775000	5800	5800	5800	5800	1
355	20240329	143000	370769200	5760	5760	5760	5760	121
356	20240329	142900	370072240	5750	5750	5750	5750	0
357	20240329	142800	370072240	5750	5790	5790	5750	530
358	20240329	142700	367010880	5810	5810	5810	5810	20
359	20240329	142600	366894680	5800	5820	5830	5800	791
360	20240329	142500	362294320	5810	5810	5810	5810	466
361	20240329	142400	359586860	5810	5800	5810	5800	971
362	20240329	142300	353953450	5780	5790	5800	5780	249
363	20240329	142200	352511790	5790	5780	5790	5780	382
364	20240329	142100	350300550	5790	5780	5790	5780	1019
365	20240329	142000	344404190	5780	5770	5780	5770	641
366	20240329	141900	340703430	5770	5770	5770	5770	101
367	20240329	141800	340120660	5770	5750	5770	5750	522
368	20240329	141700	337114030	5750	5760	5760	5750	326
369	20240329	141600	335239260	5750	5760	5760	5750	305
370	20240329	141500	333485210	5750	5750	5750	5750	94
371	20240329	141400	332944710	5750	5750	5750	5750	0
372	20240329	141300	332944710	5750	5750	5750	5750	33
373	20240329	141200	332754960	5750	5750	5750	5750	240
374	20240329	141100	331374960	5750	5750	5750	5750	165
375	20240329	141000	330426210	5730	5730	5730	5730	149
376	20240329	140900	329572440	5740	5740	5740	5740	212
377	20240329	140800	328355560	5740	5740	5740	5740	0
378	20240329	140700	328355560	5740	5740	5740	5740	0
379	20240329	140600	328355560	5740	5750	5750	5740	667
380	20240329	140500	324520330	5740	5740	5740	5740	1
381	20240329	140400	324514590	5740	5740	5740	5740	100
382	20240329	140300	323940590	5740	5740	5740	5740	29
383	20240329	140200	323774130	5740	5750	5750	5740	196
384	20240329	140100	322647660	5750	5750	5750	5750	1
385	20240329	140000	322641910	5740	5740	5750	5740	715
386	20240329	135900	318531940	5740	5740	5740	5740	107
387	20240329	135800	317917760	5740	5740	5750	5740	263
388	20240329	135700	316407640	5740	5740	5740	5740	205
389	20240329	135600	315230940	5750	5730	5750	5730	1108
390	20240329	135500	308866420	5720	5720	5720	5720	154
391	20240329	135400	307985540	5730	5720	5730	5720	405
392	20240329	135300	305667320	5720	5720	5720	5720	100
393	20240329	135200	305095320	5710	5710	5710	5710	697
394	20240329	135100	301115450	5710	5710	5710	5710	464
395	20240329	135000	298466010	5710	5710	5710	5710	76
396	20240329	134900	298032050	5710	5710	5710	5710	0
397	20240329	134800	298032050	5710	5700	5710	5700	6
398	20240329	134700	297997840	5710	5700	5710	5700	12
399	20240329	134600	297929430	5700	5700	5700	5700	0
400	20240329	134500	297929430	5700	5700	5700	5700	0
401	20240329	134400	297929430	5700	5700	5700	5700	0
402	20240329	134300	297929430	5700	5700	5700	5700	24
403	20240329	134200	297792630	5700	5700	5700	5700	180
404	20240329	134100	296766630	5690	5690	5690	5690	400
405	20240329	134000	294490630	5690	5690	5690	5690	901
406	20240329	133900	289363940	5700	5700	5700	5700	0
407	20240329	133800	289363940	5700	5700	5700	5700	32
408	20240329	133700	289181540	5700	5700	5700	5700	1
409	20240329	133600	289175840	5690	5690	5690	5690	0
410	20240329	133500	289175840	5690	5690	5690	5690	0
411	20240329	133400	289175840	5690	5700	5700	5690	310
412	20240329	133300	287409710	5710	5710	5710	5710	0
413	20240329	133200	287409710	5710	5710	5710	5710	0
414	20240329	133100	287409710	5710	5710	5710	5710	0
415	20240329	133000	287409710	5710	5700	5710	5700	252
416	20240329	132900	285973300	5700	5700	5700	5700	0
417	20240329	132800	285973300	5700	5700	5700	5700	516
418	20240329	132700	283032100	5700	5700	5700	5700	94
419	20240329	132600	282496300	5720	5710	5720	5700	90
420	20240329	132500	281983100	5710	5710	5710	5710	0
421	20240329	132400	281983100	5710	5710	5710	5710	46
422	20240329	132300	281720440	5720	5720	5720	5720	1
423	20240329	132200	281714720	5710	5710	5710	5710	0
424	20240329	132100	281714720	5710	5710	5710	5710	2040
425	20240329	132000	270066320	5710	5700	5710	5700	947
426	20240329	131900	264663860	5690	5700	5700	5690	73
427	20240329	131800	264247920	5700	5700	5700	5700	1
428	20240329	131700	264242220	5700	5700	5700	5690	503
429	20240329	131600	261377120	5700	5700	5700	5700	0
430	20240329	131500	261377120	5700	5700	5700	5700	200
431	20240329	131400	260237120	5700	5700	5700	5700	620
432	20240329	131300	256703120	5700	5700	5700	5700	0
433	20240329	131200	256703120	5700	5690	5700	5690	1737
434	20240329	131100	246808400	5680	5680	5680	5680	0
435	20240329	131000	246808400	5680	5690	5690	5680	27
436	20240329	130900	246654870	5690	5690	5690	5690	71
437	20240329	130800	246250880	5690	5690	5690	5690	364
438	20240329	130700	244179720	5680	5670	5680	5670	319
439	20240329	130600	242370800	5680	5680	5680	5680	1
440	20240329	130500	242365120	5670	5670	5670	5670	0
441	20240329	130400	242365120	5670	5670	5670	5670	224
442	20240329	130300	241095040	5670	5680	5680	5670	167
443	20240329	130200	240147920	5670	5680	5680	5670	22
444	20240329	130100	240022970	5690	5690	5690	5690	0
445	20240329	130000	240022970	5690	5690	5690	5690	248
446	20240329	125900	238611850	5690	5680	5690	5680	18
447	20240329	125800	238509470	5690	5680	5690	5680	620
448	20240329	125700	234981760	5680	5680	5680	5680	0
449	20240329	125600	234981760	5680	5680	5680	5680	0
450	20240329	125500	234981760	5680	5680	5680	5680	265
451	20240329	125400	233476560	5680	5680	5680	5680	195
452	20240329	125300	232368960	5680	5680	5690	5680	424
453	20240329	125200	229958050	5680	5680	5680	5680	10
454	20240329	125100	229901250	5670	5670	5670	5670	0
455	20240329	125000	229901250	5670	5670	5670	5670	71
456	20240329	124900	229498680	5680	5680	5680	5680	0
457	20240329	124800	229498680	5680	5680	5680	5670	106
458	20240329	124700	228896640	5680	5680	5680	5680	409
459	20240329	124600	226573520	5670	5670	5670	5670	0
460	20240329	124500	226573520	5670	5670	5670	5670	5
461	20240329	124400	226545170	5660	5660	5660	5660	0
462	20240329	124300	226545170	5660	5660	5660	5660	1
463	20240329	124200	226539510	5670	5660	5670	5660	3
464	20240329	124100	226522520	5660	5660	5660	5660	0
465	20240329	124000	226522520	5660	5660	5660	5660	0
466	20240329	123900	226522520	5660	5660	5660	5660	20
467	20240329	123800	226409320	5660	5660	5660	5660	0
468	20240329	123700	226409320	5660	5660	5660	5660	0
469	20240329	123600	226409320	5660	5660	5660	5660	1
470	20240329	123500	226403660	5650	5650	5650	5650	179
471	20240329	123400	225392310	5650	5660	5660	5650	302
472	20240329	123300	223685480	5660	5670	5670	5660	70
473	20240329	123200	223289170	5670	5670	5680	5670	2152
474	20240329	123100	211065920	5670	5670	5670	5670	248
475	20240329	123000	209659760	5670	5670	5670	5670	1
476	20240329	122900	209654090	5660	5660	5660	5660	0
477	20240329	122800	209654090	5660	5660	5660	5660	290
478	20240329	122700	208012690	5660	5660	5660	5660	5
479	20240329	122600	207984390	5660	5660	5660	5660	0
480	20240329	122500	207984390	5660	5660	5660	5660	0
481	20240329	122400	207984390	5660	5660	5660	5660	1
482	20240329	122300	207978730	5660	5660	5660	5660	0
483	20240329	122200	207978730	5660	5660	5660	5660	17
484	20240329	122100	207882510	5660	5660	5660	5660	0
485	20240329	122000	207882510	5660	5660	5660	5660	0
486	20240329	121900	207882510	5660	5660	5660	5660	0
487	20240329	121800	207882510	5660	5660	5660	5660	2
488	20240329	121700	207871190	5650	5650	5650	5650	100
489	20240329	121600	207306190	5650	5650	5650	5650	0
490	20240329	121500	207306190	5650	5650	5650	5640	64
491	20240329	121400	206944640	5650	5640	5650	5640	13
492	20240329	121300	206871220	5650	5650	5650	5650	120
493	20240329	121200	206193220	5650	5660	5660	5650	19
494	20240329	121100	206085860	5660	5660	5660	5660	42
495	20240329	121000	205848140	5650	5650	5650	5650	2
496	20240329	120900	205836840	5650	5650	5650	5650	0
497	20240329	120800	205836840	5650	5650	5650	5650	0
498	20240329	120700	205836840	5650	5650	5660	5650	61
499	20240329	120600	205492100	5640	5650	5650	5640	247
500	20240329	120500	204099010	5660	5660	5660	5660	0
501	20240329	120400	204099010	5660	5650	5660	5650	100
502	20240329	120300	203533240	5650	5650	5650	5650	2
503	20240329	120200	203521940	5650	5650	5650	5650	0
504	20240329	120100	203521940	5650	5650	5650	5650	0
505	20240329	120000	203521940	5650	5650	5650	5650	83
506	20240329	115900	203052990	5650	5650	5650	5650	0
507	20240329	115800	203052990	5650	5650	5650	5650	6
508	20240329	115700	203019090	5650	5650	5650	5650	0
509	20240329	115600	203019090	5650	5650	5650	5650	0
510	20240329	115500	203019090	5650	5650	5650	5650	0
511	20240329	115400	203019090	5650	5650	5650	5650	146
512	20240329	115300	202194190	5650	5650	5650	5650	0
513	20240329	115200	202194190	5650	5650	5650	5650	142
514	20240329	115100	201391890	5650	5650	5650	5650	0
515	20240329	115000	201391890	5650	5650	5650	5650	16
516	20240329	114900	201301490	5640	5640	5640	5640	0
517	20240329	114800	201301490	5640	5640	5640	5640	0
518	20240329	114700	201301490	5640	5650	5650	5640	2200
519	20240329	114600	188882850	5650	5650	5650	5650	0
520	20240329	114500	188882850	5650	5650	5650	5650	0
521	20240329	114400	188882850	5650	5650	5650	5650	1
522	20240329	114300	188877200	5650	5650	5650	5650	0
523	20240329	114200	188877200	5650	5650	5650	5650	0
524	20240329	114100	188877200	5650	5650	5650	5650	136
525	20240329	114000	188108800	5650	5650	5650	5650	0
526	20240329	113900	188108800	5650	5650	5650	5650	101
527	20240329	113800	187538150	5660	5660	5660	5660	0
528	20240329	113700	187538150	5660	5660	5660	5660	10
529	20240329	113600	187481550	5660	5660	5660	5660	0
530	20240329	113500	187481550	5660	5660	5660	5660	177
531	20240329	113400	186479730	5660	5660	5660	5660	20
532	20240329	113300	186366530	5650	5650	5650	5650	43
533	20240329	113200	186123580	5660	5660	5660	5660	8
534	20240329	113100	186078300	5660	5660	5660	5660	2
535	20240329	113000	186066980	5650	5650	5650	5650	12
536	20240329	112900	185999180	5660	5660	5660	5660	0
537	20240329	112800	185999180	5660	5660	5660	5660	14
538	20240329	112700	185919940	5660	5660	5660	5660	14
539	20240329	112600	185840700	5660	5650	5660	5650	494
540	20240329	112500	183048160	5650	5650	5650	5650	15
541	20240329	112400	182963410	5650	5650	5650	5650	10
542	20240329	112300	182906910	5650	5650	5650	5650	0
543	20240329	112200	182906910	5650	5650	5650	5650	236
544	20240329	112100	181573510	5640	5640	5640	5640	110
545	20240329	112000	180953110	5650	5640	5650	5640	645
546	20240329	111900	177315300	5640	5640	5640	5640	2
547	20240329	111800	177304020	5650	5640	5650	5640	151
548	20240329	111700	176450880	5650	5650	5650	5650	200
549	20240329	111600	175320880	5650	5650	5650	5650	101
550	20240329	111500	174750230	5650	5650	5650	5650	0
551	20240329	111400	174750230	5650	5650	5650	5650	167
552	20240329	111300	173806680	5650	5650	5650	5650	100
553	20240329	111200	173241680	5650	5650	5650	5650	11
554	20240329	111100	173179530	5650	5650	5650	5650	489
555	20240329	111000	170416680	5650	5650	5650	5650	0
556	20240329	110900	170416680	5650	5650	5650	5650	251
557	20240329	110800	168998530	5660	5660	5660	5660	1
558	20240329	110700	168992870	5650	5650	5650	5650	0
559	20240329	110600	168992870	5650	5650	5650	5650	62
560	20240329	110500	168642570	5660	5660	5660	5660	729
561	20240329	110400	164516430	5670	5670	5670	5670	0
562	20240329	110300	164516430	5670	5670	5670	5670	72
563	20240329	110200	164108190	5670	5670	5670	5670	23
564	20240329	110100	163977780	5670	5670	5670	5670	10
565	20240329	110000	163921080	5660	5660	5660	5660	108
566	20240329	105900	163309800	5660	5660	5660	5660	152
567	20240329	105800	162449480	5670	5670	5670	5670	131
568	20240329	105700	161706710	5670	5670	5670	5670	0
569	20240329	105600	161706710	5670	5670	5670	5670	123
570	20240329	105500	161009300	5670	5670	5670	5670	1
571	20240329	105400	161003630	5670	5670	5670	5670	53
572	20240329	105300	160703120	5680	5680	5680	5680	9
573	20240329	105200	160652000	5680	5680	5680	5680	0
574	20240329	105100	160652000	5680	5680	5680	5680	0
575	20240329	105000	160652000	5680	5680	5680	5680	0
576	20240329	104900	160652000	5680	5660	5680	5660	572
577	20240329	104800	157404530	5670	5670	5670	5670	9
578	20240329	104700	157353500	5660	5670	5670	5660	3
579	20240329	104600	157336500	5680	5680	5680	5680	0
580	20240329	104500	157336500	5680	5680	5680	5680	0
581	20240329	104400	157336500	5680	5680	5680	5680	0
582	20240329	104300	157336500	5680	5670	5680	5670	763
583	20240329	104200	153006160	5670	5670	5670	5670	275
584	20240329	104100	151446910	5660	5660	5660	5660	79
585	20240329	104000	150999770	5650	5650	5650	5650	0
586	20240329	103900	150999770	5650	5650	5650	5650	128
587	20240329	103800	150276570	5650	5650	5650	5650	20
588	20240329	103700	150163570	5650	5650	5650	5650	0
589	20240329	103600	150163570	5650	5660	5660	5650	432
590	20240329	103500	147720800	5670	5670	5670	5670	0
591	20240329	103400	147720800	5670	5670	5670	5670	38
592	20240329	103300	147505340	5670	5670	5670	5670	0
593	20240329	103200	147505340	5670	5680	5680	5670	260
594	20240329	103100	146030130	5670	5670	5670	5670	272
595	20240329	103000	144487890	5680	5670	5680	5670	6
596	20240329	102900	144453850	5680	5680	5680	5680	35
597	20240329	102800	144255050	5670	5670	5670	5670	0
598	20240329	102700	144255050	5670	5670	5670	5670	44
599	20240329	102600	144005570	5670	5670	5670	5670	36
600	20240329	102500	143801450	5680	5680	5680	5680	0
601	20240329	102400	143801450	5680	5680	5680	5680	9
602	20240329	102300	143750330	5680	5680	5680	5680	0
603	20240329	102200	143750330	5680	5680	5680	5680	14
604	20240329	102100	143670810	5680	5680	5680	5680	17
605	20240329	102000	143574250	5680	5680	5680	5680	53
606	20240329	101900	143273210	5680	5680	5680	5680	40
607	20240329	101800	143046010	5680	5680	5680	5680	0
608	20240329	101700	143046010	5680	5680	5680	5680	0
609	20240329	101600	143046010	5680	5680	5680	5680	155
610	20240329	101500	142165610	5680	5680	5680	5680	0
611	20240329	101400	142165610	5680	5680	5680	5680	196
612	20240329	101300	141052330	5670	5670	5680	5670	302
613	20240329	101200	139339970	5660	5660	5660	5660	0
614	20240329	101100	139339970	5660	5660	5660	5660	71
615	20240329	101000	138938110	5660	5660	5660	5660	0
616	20240329	100900	138938110	5660	5660	5660	5660	0
617	20240329	100800	138938110	5660	5660	5660	5660	169
618	20240329	100700	137981570	5660	5660	5660	5660	1060
619	20240329	100600	131981970	5660	5660	5660	5660	1
620	20240329	100500	131976310	5650	5650	5650	5650	17
621	20240329	100400	131880260	5650	5650	5650	5650	0
622	20240329	100300	131880260	5650	5660	5660	5650	1410
623	20240329	100200	123903010	5670	5680	5680	5670	126
624	20240329	100100	123187670	5670	5670	5670	5670	108
625	20240329	100000	122575310	5670	5670	5670	5670	59
626	20240329	095900	122240780	5670	5670	5670	5670	1
627	20240329	095800	122235110	5670	5670	5670	5670	3
628	20240329	095700	122218100	5670	5670	5670	5670	52
629	20240329	095600	121923260	5670	5680	5680	5670	71
630	20240329	095500	121520580	5680	5670	5680	5670	66
631	20240329	095400	121146320	5660	5660	5660	5660	0
632	20240329	095300	121146320	5660	5670	5670	5660	713
633	20240329	095200	117108760	5670	5680	5680	5660	480
634	20240329	095100	114385000	5680	5690	5690	5680	90
635	20240329	095000	113872930	5690	5690	5690	5690	91
636	20240329	094900	113355140	5690	5700	5700	5690	145
637	20240329	094800	112528670	5680	5690	5690	5680	1905
638	20240329	094700	101692750	5700	5700	5700	5700	120
639	20240329	094600	101008750	5700	5690	5700	5690	447
640	20240329	094500	98461420	5690	5690	5690	5690	159
641	20240329	094400	97556710	5680	5680	5680	5680	60
642	20240329	094300	97215910	5690	5690	5690	5690	44
643	20240329	094200	96965550	5690	5690	5690	5690	0
644	20240329	094100	96965550	5690	5690	5690	5690	28
645	20240329	094000	96806230	5700	5700	5700	5700	500
646	20240329	093900	93956230	5700	5690	5700	5690	1200
647	20240329	093800	87117550	5690	5690	5690	5690	41
648	20240329	093700	86884260	5690	5690	5690	5680	145
649	20240329	093600	86059260	5700	5700	5710	5700	359
650	20240329	093500	84012760	5700	5690	5700	5690	237
651	20240329	093400	82662900	5690	5680	5690	5680	658
652	20240329	093300	78919110	5680	5690	5690	5680	100
653	20240329	093200	78350600	5680	5680	5680	5680	20
654	20240329	093100	78237000	5680	5680	5680	5680	3
655	20240329	093000	78219960	5680	5680	5680	5680	41
656	20240329	092900	77987080	5680	5680	5680	5680	0
657	20240329	092800	77987080	5680	5680	5690	5680	117
658	20240329	092700	77322500	5680	5680	5680	5680	221
659	20240329	092600	76067220	5680	5680	5680	5680	10
660	20240329	092500	76010420	5690	5690	5690	5690	33
661	20240329	092400	75822650	5690	5690	5690	5690	167
662	20240329	092300	74872420	5690	5690	5690	5690	39
663	20240329	092200	74650510	5690	5690	5690	5690	105
664	20240329	092100	74053060	5690	5670	5690	5670	532
665	20240329	092000	71029600	5670	5670	5670	5670	22
666	20240329	091900	70904860	5670	5670	5670	5670	209
667	20240329	091800	69719830	5670	5670	5670	5670	529
668	20240329	091700	66720400	5680	5670	5680	5670	34
669	20240329	091600	66527430	5660	5630	5660	5630	182
670	20240329	091500	65501850	5640	5620	5640	5620	1891
671	20240329	091400	54846740	5630	5630	5630	5630	39
672	20240329	091300	54627170	5630	5630	5640	5630	2108
673	20240329	091200	42759080	5640	5660	5660	5640	1284
674	20240329	091100	35513540	5660	5640	5660	5640	335
675	20240329	091000	33617920	5650	5650	5650	5650	0
676	20240329	090900	33617920	5650	5660	5660	5650	686
677	20240329	090800	29741920	5660	5660	5660	5660	871
678	20240329	090700	24812060	5660	5680	5690	5660	1215
679	20240329	090600	17916880	5680	5680	5680	5660	914
680	20240329	090500	12730830	5670	5670	5670	5670	176
681	20240329	090400	11732910	5660	5660	5660	5660	0
682	20240329	090300	11732910	5660	5660	5660	5660	543
683	20240329	090200	8659530	5660	5650	5660	5650	513
684	20240329	090100	5760950	5650	5670	5680	5650	547
685	20240329	090000	2665930	5670	5660	5670	5660	471