KissMeData/112290/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	195400	37750784990	18610	18610	18610	18610	52543
3	20240329	195300	37750784990	18610	18610	18610	18610	0
4	20240329	195200	37750784990	18610	18610	18610	18610	0
5	20240329	195100	37750784990	18610	18610	18610	18610	0
6	20240329	195000	37750784990	18610	18610	18610	18610	0
7	20240329	194900	37750784990	18610	18610	18610	18610	0
8	20240329	194800	37750784990	18610	18610	18610	18610	0
9	20240329	194700	37750784990	18610	18610	18610	18610	0
10	20240329	194600	37750784990	18610	18610	18610	18610	0
11	20240329	194500	37750784990	18610	18610	18610	18610	0
12	20240329	194400	37750784990	18610	18610	18610	18610	0
13	20240329	194300	37750784990	18610	18610	18610	18610	0
14	20240329	194200	37750784990	18610	18610	18610	18610	0
15	20240329	194100	37750784990	18610	18610	18610	18610	0
16	20240329	194000	37750784990	18610	18610	18610	18610	0
17	20240329	193900	37750784990	18610	18610	18610	18610	0
18	20240329	193800	37750784990	18610	18610	18610	18610	0
19	20240329	193700	37750784990	18610	18610	18610	18610	0
20	20240329	193600	37750784990	18610	18610	18610	18610	0
21	20240329	193500	37750784990	18610	18610	18610	18610	0
22	20240329	193400	37750784990	18610	18610	18610	18610	0
23	20240329	193300	37750784990	18610	18610	18610	18610	0
24	20240329	193200	37750784990	18610	18610	18610	18610	0
25	20240329	193100	37750784990	18610	18610	18610	18610	0
26	20240329	193000	37750784990	18610	18610	18610	18610	0
27	20240329	192900	37750784990	18610	18610	18610	18610	0
28	20240329	192800	37750784990	18610	18610	18610	18610	0
29	20240329	192700	37750784990	18610	18610	18610	18610	0
30	20240329	192600	37750784990	18610	18610	18610	18610	0
31	20240329	192500	37750784990	18610	18610	18610	18610	0
32	20240329	192400	37750784990	18610	18610	18610	18610	52543
33	20240329	192300	37750784990	18610	18610	18610	18610	0
34	20240329	192200	37750784990	18610	18610	18610	18610	0
35	20240329	192100	37750784990	18610	18610	18610	18610	0
36	20240329	192000	37750784990	18610	18610	18610	18610	0
37	20240329	191900	37750784990	18610	18610	18610	18610	0
38	20240329	191800	37750784990	18610	18610	18610	18610	0
39	20240329	191700	37750784990	18610	18610	18610	18610	0
40	20240329	191600	37750784990	18610	18610	18610	18610	0
41	20240329	191500	37750784990	18610	18610	18610	18610	0
42	20240329	191400	37750784990	18610	18610	18610	18610	0
43	20240329	191300	37750784990	18610	18610	18610	18610	0
44	20240329	191200	37750784990	18610	18610	18610	18610	0
45	20240329	191100	37750784990	18610	18610	18610	18610	0
46	20240329	191000	37750784990	18610	18610	18610	18610	0
47	20240329	190900	37750784990	18610	18610	18610	18610	0
48	20240329	190800	37750784990	18610	18610	18610	18610	0
49	20240329	190700	37750784990	18610	18610	18610	18610	0
50	20240329	190600	37750784990	18610	18610	18610	18610	0
51	20240329	190500	37750784990	18610	18610	18610	18610	0
52	20240329	190400	37750784990	18610	18610	18610	18610	0
53	20240329	190300	37750784990	18610	18610	18610	18610	0
54	20240329	190200	37750784990	18610	18610	18610	18610	0
55	20240329	190100	37750784990	18610	18610	18610	18610	0
56	20240329	190000	37750784990	18610	18610	18610	18610	0
57	20240329	185900	37750784990	18610	18610	18610	18610	0
58	20240329	185800	37750784990	18610	18610	18610	18610	0
59	20240329	185700	37750784990	18610	18610	18610	18610	0
60	20240329	185600	37750784990	18610	18610	18610	18610	0
61	20240329	185500	37750784990	18610	18610	18610	18610	0
62	20240329	185400	37750784990	18610	18610	18610	18610	52543
63	20240329	185300	37750784990	18610	18610	18610	18610	0
64	20240329	185200	37750784990	18610	18610	18610	18610	0
65	20240329	185100	37750784990	18610	18610	18610	18610	0
66	20240329	185000	37750784990	18610	18610	18610	18610	0
67	20240329	184900	37750784990	18610	18610	18610	18610	0
68	20240329	184800	37750784990	18610	18610	18610	18610	0
69	20240329	184700	37750784990	18610	18610	18610	18610	0
70	20240329	184600	37750784990	18610	18610	18610	18610	0
71	20240329	184500	37750784990	18610	18610	18610	18610	0
72	20240329	184400	37750784990	18610	18610	18610	18610	0
73	20240329	184300	37750784990	18610	18610	18610	18610	0
74	20240329	184200	37750784990	18610	18610	18610	18610	0
75	20240329	184100	37750784990	18610	18610	18610	18610	0
76	20240329	184000	37750784990	18610	18610	18610	18610	0
77	20240329	183900	37750784990	18610	18610	18610	18610	0
78	20240329	183800	37750784990	18610	18610	18610	18610	0
79	20240329	183700	37750784990	18610	18610	18610	18610	0
80	20240329	183600	37750784990	18610	18610	18610	18610	0
81	20240329	183500	37750784990	18610	18610	18610	18610	0
82	20240329	183400	37750784990	18610	18610	18610	18610	0
83	20240329	183300	37750784990	18610	18610	18610	18610	0
84	20240329	183200	37750784990	18610	18610	18610	18610	0
85	20240329	183100	37750784990	18610	18610	18610	18610	0
86	20240329	183000	37750784990	18610	18610	18610	18610	0
87	20240329	182900	37750784990	18610	18610	18610	18610	0
88	20240329	182800	37750784990	18610	18610	18610	18610	0
89	20240329	182700	37750784990	18610	18610	18610	18610	0
90	20240329	182600	37750784990	18610	18610	18610	18610	0
91	20240329	182500	37750784990	18610	18610	18610	18610	0
92	20240329	182400	37750784990	18610	18610	18610	18610	52543
93	20240329	182300	37750784990	18610	18610	18610	18610	0
94	20240329	182200	37750784990	18610	18610	18610	18610	0
95	20240329	182100	37750784990	18610	18610	18610	18610	0
96	20240329	182000	37750784990	18610	18610	18610	18610	0
97	20240329	181900	37750784990	18610	18610	18610	18610	0
98	20240329	181800	37750784990	18610	18610	18610	18610	0
99	20240329	181700	37750784990	18610	18610	18610	18610	0
100	20240329	181600	37750784990	18610	18610	18610	18610	0
101	20240329	181500	37750784990	18610	18610	18610	18610	0
102	20240329	181400	37750784990	18610	18610	18610	18610	0
103	20240329	181300	37750784990	18610	18610	18610	18610	0
104	20240329	181200	37750784990	18610	18610	18610	18610	0
105	20240329	181100	37750784990	18610	18610	18610	18610	0
106	20240329	181000	37750784990	18610	18610	18610	18610	0
107	20240329	180900	37750784990	18610	18610	18610	18610	0
108	20240329	180800	37750784990	18610	18610	18610	18610	0
109	20240329	180700	37750784990	18610	18610	18610	18610	0
110	20240329	180600	37750784990	18610	18610	18610	18610	0
111	20240329	180500	37750784990	18610	18610	18610	18610	0
112	20240329	180400	37750784990	18610	18610	18610	18610	0
113	20240329	180300	37750784990	18610	18610	18610	18610	0
114	20240329	180200	37750784990	18610	18610	18610	18610	0
115	20240329	180100	37750784990	18610	18610	18610	18610	0
116	20240329	180000	37750784990	18610	18610	18610	18610	0
117	20240329	175900	37750784990	18610	18610	18610	18610	0
118	20240329	175800	37750784990	18610	18610	18610	18610	0
119	20240329	175700	37750784990	18610	18610	18610	18610	0
120	20240329	175600	37750784990	18610	18610	18610	18610	0
121	20240329	175500	37750784990	18610	18610	18610	18610	0
122	20240329	175400	37750784990	18610	18610	18610	18610	52543
123	20240329	175300	37750784990	18610	18610	18610	18610	0
124	20240329	175200	37750784990	18610	18610	18610	18610	0
125	20240329	175100	37750784990	18610	18610	18610	18610	0
126	20240329	175000	37750784990	18610	18610	18610	18610	0
127	20240329	174900	37750784990	18610	18610	18610	18610	0
128	20240329	174800	37750784990	18610	18610	18610	18610	0
129	20240329	174700	37750784990	18610	18610	18610	18610	0
130	20240329	174600	37750784990	18610	18610	18610	18610	0
131	20240329	174500	37750784990	18610	18610	18610	18610	0
132	20240329	174400	37750784990	18610	18610	18610	18610	0
133	20240329	174300	37750784990	18610	18610	18610	18610	0
134	20240329	174200	37750784990	18610	18610	18610	18610	0
135	20240329	174100	37750784990	18610	18610	18610	18610	0
136	20240329	174000	37750784990	18610	18610	18610	18610	0
137	20240329	173900	37750784990	18610	18610	18610	18610	0
138	20240329	173800	37750784990	18610	18610	18610	18610	0
139	20240329	173700	37750784990	18610	18610	18610	18610	0
140	20240329	173600	37750784990	18610	18610	18610	18610	0
141	20240329	173500	37750784990	18610	18610	18610	18610	0
142	20240329	173400	37750784990	18610	18610	18610	18610	0
143	20240329	173300	37750784990	18610	18610	18610	18610	0
144	20240329	173200	37750784990	18610	18610	18610	18610	0
145	20240329	173100	37750784990	18610	18610	18610	18610	0
146	20240329	173000	37750784990	18610	18610	18610	18610	0
147	20240329	172900	37750784990	18610	18610	18610	18610	0
148	20240329	172800	37750784990	18610	18610	18610	18610	0
149	20240329	172700	37750784990	18610	18610	18610	18610	0
150	20240329	172600	37750784990	18610	18610	18610	18610	0
151	20240329	172500	37750784990	18610	18610	18610	18610	0
152	20240329	172400	37750784990	18610	18610	18610	18610	52543
153	20240329	172300	37750784990	18610	18610	18610	18610	0
154	20240329	172200	37750784990	18610	18610	18610	18610	0
155	20240329	172100	37750784990	18610	18610	18610	18610	0
156	20240329	172000	37750784990	18610	18610	18610	18610	0
157	20240329	171900	37750784990	18610	18610	18610	18610	0
158	20240329	171800	37750784990	18610	18610	18610	18610	0
159	20240329	171700	37750784990	18610	18610	18610	18610	0
160	20240329	171600	37750784990	18610	18610	18610	18610	0
161	20240329	171500	37750784990	18610	18610	18610	18610	0
162	20240329	171400	37750784990	18610	18610	18610	18610	0
163	20240329	171300	37750784990	18610	18610	18610	18610	0
164	20240329	171200	37750784990	18610	18610	18610	18610	0
165	20240329	171100	37750784990	18610	18610	18610	18610	0
166	20240329	171000	37750784990	18610	18610	18610	18610	0
167	20240329	170900	37750784990	18610	18610	18610	18610	0
168	20240329	170800	37750784990	18610	18610	18610	18610	0
169	20240329	170700	37750784990	18610	18610	18610	18610	0
170	20240329	170600	37750784990	18610	18610	18610	18610	0
171	20240329	170500	37750784990	18610	18610	18610	18610	0
172	20240329	170400	37750784990	18610	18610	18610	18610	0
173	20240329	170300	37750784990	18610	18610	18610	18610	0
174	20240329	170200	37750784990	18610	18610	18610	18610	0
175	20240329	170100	37750784990	18610	18610	18610	18610	0
176	20240329	170000	37750784990	18610	18610	18610	18610	0
177	20240329	165900	37750784990	18610	18610	18610	18610	0
178	20240329	165800	37750784990	18610	18610	18610	18610	0
179	20240329	165700	37750784990	18610	18610	18610	18610	0
180	20240329	165600	37750784990	18610	18610	18610	18610	0
181	20240329	165500	37750784990	18610	18610	18610	18610	0
182	20240329	165400	37750784990	18610	18610	18610	18610	52543
183	20240329	165300	37750784990	18610	18610	18610	18610	0
184	20240329	165200	37750784990	18610	18610	18610	18610	0
185	20240329	165100	37750784990	18610	18610	18610	18610	0
186	20240329	165000	37750784990	18610	18610	18610	18610	0
187	20240329	164900	37750784990	18610	18610	18610	18610	0
188	20240329	164800	37750784990	18610	18610	18610	18610	0
189	20240329	164700	37750784990	18610	18610	18610	18610	0
190	20240329	164600	37750784990	18610	18610	18610	18610	0
191	20240329	164500	37750784990	18610	18610	18610	18610	0
192	20240329	164400	37750784990	18610	18610	18610	18610	0
193	20240329	164300	37750784990	18610	18610	18610	18610	0
194	20240329	164200	37750784990	18610	18610	18610	18610	0
195	20240329	164100	37750784990	18610	18610	18610	18610	0
196	20240329	164000	37750784990	18610	18610	18610	18610	0
197	20240329	163900	37750784990	18610	18610	18610	18610	0
198	20240329	163800	37750784990	18610	18610	18610	18610	0
199	20240329	163700	37750784990	18610	18610	18610	18610	0
200	20240329	163600	37750784990	18610	18610	18610	18610	0
201	20240329	163500	37750784990	18610	18610	18610	18610	0
202	20240329	163400	37750784990	18610	18610	18610	18610	0
203	20240329	163300	37750784990	18610	18610	18610	18610	0
204	20240329	163200	37750784990	18610	18610	18610	18610	0
205	20240329	163100	37750784990	18610	18610	18610	18610	0
206	20240329	163000	37750784990	18610	18610	18610	18610	0
207	20240329	162900	37750784990	18610	18610	18610	18610	0
208	20240329	162800	37750784990	18610	18610	18610	18610	0
209	20240329	162700	37750784990	18610	18610	18610	18610	0
210	20240329	162600	37750784990	18610	18610	18610	18610	0
211	20240329	162500	37750784990	18610	18610	18610	18610	0
212	20240329	162400	37750784990	18610	18610	18610	18610	52543
213	20240329	162300	37750784990	18610	18610	18610	18610	0
214	20240329	162200	37750784990	18610	18610	18610	18610	0
215	20240329	162100	37750784990	18610	18610	18610	18610	0
216	20240329	162000	37750784990	18610	18610	18610	18610	0
217	20240329	161900	37750784990	18610	18610	18610	18610	0
218	20240329	161800	37750784990	18610	18610	18610	18610	0
219	20240329	161700	37750784990	18610	18610	18610	18610	0
220	20240329	161600	37750784990	18610	18610	18610	18610	0
221	20240329	161500	37750784990	18610	18610	18610	18610	0
222	20240329	161400	37750784990	18610	18610	18610	18610	0
223	20240329	161300	37750784990	18610	18610	18610	18610	0
224	20240329	161200	37750784990	18610	18610	18610	18610	0
225	20240329	161100	37750784990	18610	18610	18610	18610	0
226	20240329	161000	37750784990	18610	18610	18610	18610	0
227	20240329	160900	37750784990	18610	18610	18610	18610	0
228	20240329	160800	37750784990	18610	18610	18610	18610	0
229	20240329	160700	37750784990	18610	18610	18610	18610	0
230	20240329	160600	37750784990	18610	18610	18610	18610	0
231	20240329	160500	37750784990	18610	18610	18610	18610	0
232	20240329	160400	37750784990	18610	18610	18610	18610	0
233	20240329	160300	37750784990	18610	18610	18610	18610	0
234	20240329	160200	37750784990	18610	18610	18610	18610	0
235	20240329	160100	37750784990	18610	18610	18610	18610	0
236	20240329	160000	37750784990	18610	18610	18610	18610	0
237	20240329	155900	37750784990	18610	18610	18610	18610	0
238	20240329	155800	37750784990	18610	18610	18610	18610	0
239	20240329	155700	37750784990	18610	18610	18610	18610	0
240	20240329	155600	37750784990	18610	18610	18610	18610	0
241	20240329	155500	37750784990	18610	18610	18610	18610	0
242	20240329	155400	37750784990	18610	18610	18610	18610	52543
243	20240329	155300	37750784990	18610	18610	18610	18610	0
244	20240329	155200	37750784990	18610	18610	18610	18610	0
245	20240329	155100	37750784990	18610	18610	18610	18610	0
246	20240329	155000	37750784990	18610	18610	18610	18610	0
247	20240329	154900	37750784990	18610	18610	18610	18610	0
248	20240329	154800	37750784990	18610	18610	18610	18610	0
249	20240329	154700	37750784990	18610	18610	18610	18610	0
250	20240329	154600	37750784990	18610	18610	18610	18610	0
251	20240329	154500	37750784990	18610	18610	18610	18610	0
252	20240329	154400	37750784990	18610	18610	18610	18610	0
253	20240329	154300	37750784990	18610	18610	18610	18610	0
254	20240329	154200	37750784990	18610	18610	18610	18610	0
255	20240329	154100	37750784990	18610	18610	18610	18610	0
256	20240329	154000	37750784990	18610	18610	18610	18610	0
257	20240329	153900	37750784990	18610	18610	18610	18610	0
258	20240329	153800	37750784990	18610	18610	18610	18610	0
259	20240329	153700	37750784990	18610	18610	18610	18610	0
260	20240329	153600	37750784990	18610	18610	18610	18610	0
261	20240329	153500	37750784990	18610	18610	18610	18610	0
262	20240329	153400	37750784990	18610	18610	18610	18610	0
263	20240329	153300	37750784990	18610	18610	18610	18610	0
264	20240329	153200	37750784990	18610	18610	18610	18610	0
265	20240329	153100	37750784990	18610	18610	18610	18610	0
266	20240329	153000	37750784990	18610	18610	18610	18610	52543
267	20240329	152900	36772959760	18750	18750	18750	18750	0
268	20240329	152800	36772959760	18750	18750	18750	18750	0
269	20240329	152700	36772959760	18750	18750	18750	18750	0
270	20240329	152600	36772959760	18750	18750	18750	18750	0
271	20240329	152500	36772959760	18750	18750	18750	18750	0
272	20240329	152400	36772959760	18750	18750	18750	18750	0
273	20240329	152300	36772959760	18750	18750	18750	18750	0
274	20240329	152200	36772959760	18750	18750	18750	18750	0
275	20240329	152100	36772959760	18750	18750	18750	18750	0
276	20240329	152000	36772959760	18750	18750	18750	18750	0
277	20240329	151900	36772959760	18750	18770	18770	18660	11217
278	20240329	151800	36563025660	18760	18690	18790	18660	7344
279	20240329	151700	36425581420	18690	18700	18710	18640	7134
280	20240329	151600	36292274300	18710	18710	18730	18670	4788
281	20240329	151500	36202702170	18710	18770	18770	18690	7084
282	20240329	151400	36070133260	18770	18780	18800	18750	3412
283	20240329	151300	36006085020	18780	18820	18820	18760	3567
284	20240329	151200	35939080410	18820	18800	18830	18800	1255
285	20240329	151100	35915465900	18790	18860	18860	18780	5160
286	20240329	151000	35818395300	18840	18870	18870	18840	1878
287	20240329	150900	35782970190	18870	18880	18880	18820	1092
288	20240329	150800	35762383830	18880	18820	18890	18750	6090
289	20240329	150700	35647940880	18820	18880	18900	18810	8948
290	20240329	150600	35479271300	18880	18900	18910	18870	4470
291	20240329	150500	35394847740	18910	18920	18930	18910	1295
292	20240329	150400	35370349310	18920	18930	18950	18910	2404
293	20240329	150300	35324837670	18940	18930	18970	18920	2417
294	20240329	150200	35279045470	18930	18930	18930	18910	2459
295	20240329	150100	35232524330	18930	18920	18930	18920	1428
296	20240329	150000	35205503400	18930	18960	18960	18930	3768
297	20240329	145900	35134114190	18960	18990	18990	18960	1463
298	20240329	145800	35106358560	18990	19020	19020	18990	1620
299	20240329	145700	35075577080	19010	18930	19020	18930	4323
300	20240329	145600	34993554420	18940	18930	18950	18930	1335
301	20240329	145500	34968271890	18930	18930	18950	18920	1757
302	20240329	145400	34934997120	18930	18930	18950	18920	439
303	20240329	145300	34926686580	18940	18960	18960	18920	1709
304	20240329	145200	34894326430	18960	19000	19000	18950	3515
305	20240329	145100	34827594490	19000	18950	19000	18930	5206
306	20240329	145000	34728788180	18930	18890	18980	18860	4484
307	20240329	144900	34643944070	18900	18870	18900	18840	1285
308	20240329	144800	34619704880	18880	18840	18880	18780	2579
309	20240329	144700	34571146470	18880	18860	18880	18790	1795
310	20240329	144600	34537350810	18890	18740	18950	18740	4370
311	20240329	144500	34454855300	18740	18660	18740	18630	9771
312	20240329	144400	34272497400	18670	18680	18680	18670	3584
313	20240329	144300	34205571910	18680	18740	18760	18680	4440
314	20240329	144200	34122522500	18740	18700	18750	18670	4636
315	20240329	144100	34035827220	18650	18720	18730	18620	21232
316	20240329	144000	33639310120	18720	18850	18870	18710	11104
317	20240329	143900	33430873130	18850	18900	18900	18850	3485
318	20240329	143800	33365109920	18900	18880	18930	18880	1872
319	20240329	143700	33329731470	18850	18890	18900	18830	3578
320	20240329	143600	33262190910	18890	18760	18920	18740	4978
321	20240329	143500	33168462980	18760	18920	18920	18720	22378
322	20240329	143400	32747473300	18930	19000	19000	18920	6636
323	20240329	143300	32621715200	19000	19000	19010	18970	2908
324	20240329	143200	32566487250	19000	19020	19030	19000	1020
325	20240329	143100	32547094050	19020	19000	19020	19000	1286
326	20240329	143000	32522646710	19000	18990	19010	18970	2388
327	20240329	142900	32477310130	18990	19030	19030	18990	1366
328	20240329	142800	32451344660	19020	19060	19060	19020	1835
329	20240329	142700	32416391360	19050	19070	19100	19050	1504
330	20240329	142600	32387708530	19060	19100	19160	19060	1672
331	20240329	142500	32355782830	19100	19230	19230	19100	1729
332	20240329	142400	32322701380	19180	19030	19250	19030	3675
333	20240329	142300	32252279330	19020	18990	19020	18970	6377
334	20240329	142200	32131155270	19000	19020	19040	19000	5326
335	20240329	142100	32029953000	19040	19040	19040	19000	2410
336	20240329	142000	31984094270	19060	18960	19060	18940	5089
337	20240329	141900	31887588340	18960	19060	19070	18950	6222
338	20240329	141800	31769335390	19060	19050	19090	19050	3346
339	20240329	141700	31705513770	19080	19120	19120	18940	29272
340	20240329	141600	31148511860	19110	19150	19190	19100	8445
341	20240329	141500	30987058500	19150	19150	19160	19140	1773
342	20240329	141400	30953117070	19140	19190	19190	19140	1601
343	20240329	141300	30922453800	19150	19200	19200	19150	3538
344	20240329	141200	30854622460	19180	19180	19210	19170	485
345	20240329	141100	30845321930	19180	19160	19250	19150	1311
346	20240329	141000	30820206150	19160	19180	19190	19160	1203
347	20240329	140900	30797135480	19180	19250	19290	19180	1142
348	20240329	140800	30775186290	19270	19190	19290	19150	2898
349	20240329	140700	30719547770	19190	19160	19190	19140	1415
350	20240329	140600	30692441700	19160	19150	19210	19140	2554
351	20240329	140500	30643503300	19150	19190	19190	19110	12939
352	20240329	140400	30395835990	19180	19200	19210	19180	3024
353	20240329	140300	30337786030	19200	19250	19250	19200	6022
354	20240329	140200	30222041160	19250	19290	19290	19250	2332
355	20240329	140100	30177138530	19290	19270	19290	19250	1648
356	20240329	140000	30145390850	19270	19290	19300	19260	1814
357	20240329	135900	30110433500	19290	19300	19300	19260	2396
358	20240329	135800	30064264280	19270	19300	19310	19260	750
359	20240329	135700	30049805480	19290	19280	19300	19260	1013
360	20240329	135600	30030274950	19250	19250	19280	19240	1074
361	20240329	135500	30009594590	19270	19270	19280	19230	1432
362	20240329	135400	29982034240	19230	19300	19310	19230	3635
363	20240329	135300	29911973040	19300	19260	19300	19260	1232
364	20240329	135200	29888226270	19260	19240	19260	19240	371
365	20240329	135100	29881087770	19240	19270	19280	19200	9627
366	20240329	135000	29695923190	19320	19270	19330	19260	3246
367	20240329	134900	29633358010	19260	19360	19370	19260	3006
368	20240329	134800	29575279910	19360	19290	19410	19260	1800
369	20240329	134700	29540535850	19300	19380	19430	19290	4496
370	20240329	134600	29453607880	19380	19360	19450	19350	2295
371	20240329	134500	29409155410	19380	19420	19470	19330	4011
372	20240329	134400	29331372320	19420	19530	19530	19400	2667
373	20240329	134300	29279468440	19470	19580	19580	19440	6320
374	20240329	134200	29156254620	19570	19620	19620	19570	3056
375	20240329	134100	29096382200	19630	19650	19650	19620	204
376	20240329	134000	29092375560	19650	19610	19650	19610	557
377	20240329	133900	29081447160	19610	19620	19630	19610	450
378	20240329	133800	29072619750	19670	19690	19690	19620	1166
379	20240329	133700	29049691020	19690	19690	19700	19660	898
380	20240329	133600	29032006910	19690	19560	19710	19560	5212
381	20240329	133500	28929613100	19580	19610	19610	19560	1462
382	20240329	133400	28900983330	19610	19610	19620	19580	2112
383	20240329	133300	28859601800	19590	19640	19660	19580	5434
384	20240329	133200	28753005860	19640	19660	19710	19640	5851
385	20240329	133100	28637892360	19670	19650	19680	19640	4111
386	20240329	133000	28557091770	19640	19680	19690	19630	3532
387	20240329	132900	28487688500	19690	19630	19690	19620	2592
388	20240329	132800	28436701060	19630	19530	19730	19520	14185
389	20240329	132700	28157865740	19530	19460	19530	19460	677
390	20240329	132600	28144667330	19450	19390	19460	19390	1208
391	20240329	132500	28121227790	19380	19470	19470	19380	4360
392	20240329	132400	28036521080	19470	19510	19560	19460	2299
393	20240329	132300	27991689210	19510	19600	19600	19500	2507
394	20240329	132200	27942693070	19600	19610	19620	19600	1148
395	20240329	132100	27920186540	19620	19590	19620	19580	1909
396	20240329	132000	27882770040	19590	19550	19610	19520	2859
397	20240329	131900	27826817360	19520	19580	19590	19500	4746
398	20240329	131800	27734035290	19580	19590	19600	19570	2872
399	20240329	131700	27677775930	19600	19590	19610	19540	8798
400	20240329	131600	27505471260	19590	19530	19590	19500	3594
401	20240329	131500	27435115960	19520	19510	19540	19460	5017
402	20240329	131400	27337373630	19510	19530	19570	19490	5098
403	20240329	131300	27237802400	19540	19540	19550	19480	2546
404	20240329	131200	27188090420	19540	19460	19540	19440	3645
405	20240329	131100	27117088750	19460	19530	19690	19410	13369
406	20240329	131000	26855417360	19520	19270	19520	19270	8031
407	20240329	130900	26699562680	19270	19250	19310	19250	1031
408	20240329	130800	26679675080	19270	19300	19300	19200	843
409	20240329	130700	26663449610	19300	19180	19320	19170	2151
410	20240329	130600	26622083680	19180	19220	19220	19160	3210
411	20240329	130500	26560528090	19220	19180	19230	19160	1676
412	20240329	130400	26528373730	19170	19220	19230	19160	6028
413	20240329	130300	26412700780	19220	19230	19240	19210	1558
414	20240329	130200	26382757720	19240	19240	19260	19230	1420
415	20240329	130100	26355441640	19240	19270	19270	19230	1832
416	20240329	130000	26320185420	19290	19320	19320	19250	3440
417	20240329	125900	26253899270	19320	19300	19320	19300	1127
418	20240329	125800	26232145310	19300	19300	19300	19290	454
419	20240329	125700	26223384630	19310	19260	19310	19250	593
420	20240329	125600	26211945100	19270	19240	19270	19240	1002
421	20240329	125500	26192660100	19240	19260	19260	19230	694
422	20240329	125400	26179305520	19260	19280	19290	19250	1037
423	20240329	125300	26159327360	19270	19270	19300	19230	850
424	20240329	125200	26142962020	19260	19280	19320	19250	696
425	20240329	125100	26129552940	19320	19300	19320	19280	466
426	20240329	125000	26120561320	19280	19340	19340	19220	2668
427	20240329	124900	26069126300	19340	19350	19400	19340	1391
428	20240329	124800	26042189560	19350	19310	19370	19300	3985
429	20240329	124700	25965075160	19300	19250	19300	19250	3071
430	20240329	124600	25905849000	19250	19220	19250	19200	1113
431	20240329	124500	25884460770	19220	19200	19260	19200	1955
432	20240329	124400	25846873040	19200	19140	19220	19140	949
433	20240329	124300	25828668760	19150	19240	19250	19120	16814
434	20240329	124200	25505880440	19250	19280	19280	19240	7923
435	20240329	124100	25353293160	19280	19280	19310	19280	697
436	20240329	124000	25339852920	19310	19310	19330	19280	3646
437	20240329	123900	25269521560	19320	19300	19330	19300	1264
438	20240329	123800	25245114860	19300	19300	19310	19300	897
439	20240329	123700	25227800930	19320	19290	19320	19280	2511
440	20240329	123600	25179358800	19300	19290	19320	19290	1817
441	20240329	123500	25144296480	19310	19300	19310	19280	3114
442	20240329	123400	25084205390	19310	19300	19310	19300	1651
443	20240329	123300	25052337190	19310	19290	19320	19290	2324
444	20240329	123200	25007485350	19290	19310	19320	19290	5485
445	20240329	123100	24901595580	19300	19340	19340	19300	9451
446	20240329	123000	24719036170	19340	19400	19410	19320	13308
447	20240329	122900	24461370330	19400	19480	19480	19400	4588
448	20240329	122800	24372206100	19480	19480	19480	19470	620
449	20240329	122700	24360133820	19470	19470	19490	19460	1821
450	20240329	122600	24324678150	19470	19490	19490	19470	238
451	20240329	122500	24320041320	19490	19480	19490	19460	597
452	20240329	122400	24308418980	19480	19500	19500	19470	1389
453	20240329	122300	24281360070	19500	19550	19600	19500	1119
454	20240329	122200	24259524610	19550	19510	19680	19500	2175
455	20240329	122100	24216880340	19500	19590	19590	19490	3556
456	20240329	122000	24147420230	19590	19560	19620	19550	1012
457	20240329	121900	24127603990	19560	19560	19580	19550	1401
458	20240329	121800	24100213230	19560	19560	19590	19550	1265
459	20240329	121700	24075478840	19560	19520	19690	19520	2286
460	20240329	121600	24030648260	19630	19490	19630	19480	3676
461	20240329	121500	23958707420	19490	19440	19490	19440	2236
462	20240329	121400	23915190610	19450	19490	19490	19440	1950
463	20240329	121300	23877240780	19470	19470	19490	19470	945
464	20240329	121200	23858838670	19470	19460	19490	19450	834
465	20240329	121100	23842613970	19460	19440	19470	19440	4194
466	20240329	121000	23761065130	19440	19450	19500	19400	12333
467	20240329	120900	23521591430	19450	19500	19520	19430	4672
468	20240329	120800	23430671510	19470	19500	19550	19470	3482
469	20240329	120700	23362753590	19490	19460	19540	19440	2003
470	20240329	120600	23323717300	19460	19470	19480	19430	5999
471	20240329	120500	23206985690	19460	19460	19540	19450	4450
472	20240329	120400	23120337140	19460	19630	19630	19460	25086
473	20240329	120300	22629847510	19630	19630	19640	19610	925
474	20240329	120200	22611697370	19630	19630	19630	19620	1450
475	20240329	120100	22583247610	19630	19670	19670	19620	940
476	20240329	120000	22564795210	19630	19650	19670	19630	1865
477	20240329	115900	22528161330	19650	19650	19650	19640	535
478	20240329	115800	22517650450	19650	19630	19660	19630	856
479	20240329	115700	22500840650	19630	19630	19650	19610	2915
480	20240329	115600	22443637810	19630	19630	19640	19630	664
481	20240329	115500	22430603140	19630	19630	19690	19610	3183
482	20240329	115400	22368142840	19630	19640	19640	19620	2074
483	20240329	115300	22327430350	19650	19650	19700	19630	1492
484	20240329	115200	22298116940	19650	19660	19660	19640	2291
485	20240329	115100	22253096620	19660	19680	19690	19660	1927
486	20240329	115000	22215192560	19720	19680	19740	19670	624
487	20240329	114900	22202916560	19690	19700	19740	19670	1915
488	20240329	114800	22165186570	19670	19670	19720	19670	732
489	20240329	114700	22150787990	19680	19690	19700	19670	438
490	20240329	114600	22142169360	19680	19660	19770	19660	257
491	20240329	114500	22137094940	19660	19670	19700	19650	2801
492	20240329	114400	22082025950	19700	19710	19710	19670	1922
493	20240329	114300	22044182900	19710	19760	19760	19710	157
494	20240329	114200	22041087930	19710	19770	19780	19710	1150
495	20240329	114100	22018418660	19800	19700	19820	19700	1794
496	20240329	114000	21982916830	19700	19690	19700	19690	801
497	20240329	113900	21967143620	19690	19760	19760	19690	1564
498	20240329	113800	21936305690	19760	19800	19800	19720	670
499	20240329	113700	21923069680	19800	19790	19800	19790	919
500	20240329	113600	21904882660	19790	19750	19790	19700	867
501	20240329	113500	21887764230	19750	19790	19830	19740	544
502	20240329	113400	21877016800	19790	19810	19840	19790	1532
503	20240329	113300	21846648680	19810	19740	19840	19740	2446
504	20240329	113200	21798223730	19760	19640	19760	19640	761
505	20240329	113100	21783211520	19630	19620	19730	19610	1418
506	20240329	113000	21755360560	19620	19670	19670	19620	4444
507	20240329	112900	21668103460	19720	19660	19720	19650	758
508	20240329	112800	21653193760	19640	19650	19680	19640	2087
509	20240329	112700	21612174170	19650	19680	19690	19640	6600
510	20240329	112600	21482414670	19680	19700	19710	19680	1528
511	20240329	112500	21452324830	19710	19730	19730	19700	763
512	20240329	112400	21437277310	19760	19730	19770	19730	519
513	20240329	112300	21427035930	19730	19700	19790	19700	254
514	20240329	112200	21422021490	19790	19690	19790	19660	2718
515	20240329	112100	21368498120	19690	19700	19720	19680	865
516	20240329	112000	21351462120	19700	19670	19720	19660	1262
517	20240329	111900	21326608580	19670	19660	19690	19650	1956
518	20240329	111800	21288149300	19660	19710	19730	19660	5381
519	20240329	111700	21182128490	19710	19690	19720	19690	1400
520	20240329	111600	21154534760	19680	19640	19690	19630	2660
521	20240329	111500	21102278530	19650	19770	19780	19640	21449
522	20240329	111400	20679543420	19770	19810	19820	19770	5648
523	20240329	111300	20567735550	19810	19930	19930	19810	6404
524	20240329	111200	20440629910	19930	19940	19940	19860	6773
525	20240329	111100	20305929270	19940	19970	19990	19920	2695
526	20240329	111000	20252170390	19970	19970	20050	19900	8186
527	20240329	110900	20088496630	19910	19850	19980	19850	1584
528	20240329	110800	20057001730	19850	19940	19980	19830	17817
529	20240329	110700	19702053850	19970	20050	20050	19920	17587
530	20240329	110600	19350605220	20000	19900	20050	19900	8424
531	20240329	110500	19182205140	19900	19830	19910	19830	1108
532	20240329	110400	19160191650	19910	19860	19910	19810	1140
533	20240329	110300	19137577700	19840	19890	19910	19790	2986
534	20240329	110200	19078281790	19830	19800	19930	19800	1610
535	20240329	110100	19046342160	19800	19800	19830	19790	2488
536	20240329	110000	18997065830	19820	19810	19820	19780	2118
537	20240329	105900	18955142250	19800	19830	19830	19790	923
538	20240329	105800	18936862970	19800	19800	19890	19800	1646
539	20240329	105700	18904250140	19810	19790	19810	19760	2714
540	20240329	105600	18850558690	19790	19890	19890	19770	6634
541	20240329	105500	18719145290	19890	19980	19980	19870	9593
542	20240329	105400	18528061810	19970	20000	20050	19970	10503
543	20240329	105300	18317894780	20000	19810	20100	19810	24267
544	20240329	105200	17832493190	19810	19800	19810	19760	3630
545	20240329	105100	17760670230	19800	19750	19810	19740	2914
546	20240329	105000	17703108990	19740	19780	19800	19740	2422
547	20240329	104900	17655255890	19770	19800	19800	19750	1179
548	20240329	104800	17631949300	19750	19740	19800	19740	1427
549	20240329	104700	17603763090	19740	19770	19850	19740	2358
550	20240329	104600	17557172130	19790	19750	19790	19750	398
551	20240329	104500	17549299890	19750	19760	19790	19740	2549
552	20240329	104400	17498953500	19760	19740	19800	19730	1414
553	20240329	104300	17471040100	19740	19820	19820	19740	3037
554	20240329	104200	17411024020	19780	19760	19820	19730	1897
555	20240329	104100	17373548270	19760	19820	19840	19760	932
556	20240329	104000	17355098440	19820	19870	19870	19720	4777
557	20240329	103900	17260583260	19840	19930	19950	19810	5829
558	20240329	103800	17144633870	19940	19940	19990	19920	7430
559	20240329	103700	16996296770	19940	19750	19990	19750	10545
560	20240329	103600	16786497210	19810	19720	19810	19710	1361
561	20240329	103500	16759596680	19720	19740	19740	19710	269
562	20240329	103400	16754292550	19710	19740	19750	19700	768
563	20240329	103300	16739150080	19700	19810	19810	19700	3441
564	20240329	103200	16671261410	19770	19790	19810	19770	2290
565	20240329	103100	16625920980	19790	19830	19830	19790	1050
566	20240329	103000	16605117840	19830	19850	19860	19830	1801
567	20240329	102900	16569381470	19850	19770	19870	19750	4490
568	20240329	102800	16480315660	19760	19690	19760	19690	1095
569	20240329	102700	16458724200	19690	19650	19700	19650	1560
570	20240329	102600	16428015900	19650	19680	19680	19640	3396
571	20240329	102500	16361248270	19680	19700	19700	19680	1481
572	20240329	102400	16332094010	19700	19710	19720	19690	3341
573	20240329	102300	16266254270	19740	19750	19750	19700	2150
574	20240329	102200	16223832430	19780	19780	19800	19750	1753
575	20240329	102100	16189166330	19780	19830	19840	19740	5351
576	20240329	102000	16083342640	19830	19830	19880	19800	5335
577	20240329	101900	15977479420	19820	19770	19820	19760	2597
578	20240329	101800	15926084340	19770	19730	19790	19730	2084
579	20240329	101700	15884911930	19730	19770	19780	19730	2336
580	20240329	101600	15838774920	19770	19730	19770	19720	1576
581	20240329	101500	15807656250	19720	19690	19730	19690	1210
582	20240329	101400	15783815460	19690	19710	19730	19690	712
583	20240329	101300	15769791640	19710	19680	19810	19650	8062
584	20240329	101200	15610807760	19680	19580	19680	19580	3401
585	20240329	101100	15544049150	19580	19630	19690	19570	2516
586	20240329	101000	15494774130	19570	19630	19650	19560	804
587	20240329	100900	15479031980	19630	19600	19630	19560	2597
588	20240329	100800	15428141180	19600	19630	19650	19580	718
589	20240329	100700	15414065200	19630	19560	19630	19550	2916
590	20240329	100600	15357026910	19570	19640	19640	19560	4134
591	20240329	100500	15276003600	19640	19670	19720	19640	2528
592	20240329	100400	15226263620	19660	19660	19690	19660	613
593	20240329	100300	15214202430	19660	19660	19710	19640	1190
594	20240329	100200	15190779450	19710	19710	19720	19620	2261
595	20240329	100100	15146306240	19720	19700	19720	19650	1066
596	20240329	100000	15125306870	19720	19560	19750	19560	4940
597	20240329	095900	15028159730	19570	19550	19590	19550	673
598	20240329	095800	15014986120	19590	19530	19600	19530	694
599	20240329	095700	15001416500	19550	19560	19560	19530	2214
600	20240329	095600	14958156500	19600	19600	19630	19540	2174
601	20240329	095500	14915581110	19600	19540	19600	19520	5891
602	20240329	095400	14800468460	19530	19520	19560	19520	5843
603	20240329	095300	14686231970	19530	19590	19600	19520	7547
604	20240329	095200	14538650230	19600	19590	19640	19590	1747
605	20240329	095100	14504383380	19590	19580	19620	19570	1620
606	20240329	095000	14472661890	19580	19560	19600	19560	1757
607	20240329	094900	14438273590	19560	19600	19600	19550	4963
608	20240329	094800	14341133550	19600	19650	19670	19600	3010
609	20240329	094700	14282076480	19650	19630	19660	19600	2945
610	20240329	094600	14224320330	19620	19640	19650	19620	1599
611	20240329	094500	14192935280	19620	19670	19690	19600	3820
612	20240329	094400	14118012520	19670	19670	19680	19660	3189
613	20240329	094300	14055312180	19660	19730	19780	19660	3707
614	20240329	094200	13982303110	19730	19780	19790	19730	1547
615	20240329	094100	13951743660	19760	19790	19810	19760	2103
616	20240329	094000	13910128700	19790	19820	19820	19750	444
617	20240329	093900	13901336810	19750	19720	19820	19710	3267
618	20240329	093800	13836866800	19720	19800	19840	19720	1944
619	20240329	093700	13798420880	19800	19800	19900	19790	5089
620	20240329	093600	13697395890	19810	19720	19810	19690	4868
621	20240329	093500	13601232240	19720	19570	19720	19560	5662
622	20240329	093400	13490091990	19570	19600	19610	19560	2679
623	20240329	093300	13437653340	19600	19620	19620	19570	6946
624	20240329	093200	13301550080	19620	19650	19650	19620	3084
625	20240329	093100	13241019970	19650	19660	19670	19620	6225
626	20240329	093000	13118715360	19660	19690	19690	19650	8129
627	20240329	092900	12958865280	19720	19720	19750	19680	11570
628	20240329	092800	12730884690	19710	19700	19760	19700	7501
629	20240329	092700	12582989450	19710	19750	19790	19710	6399
630	20240329	092600	12456748120	19750	19750	19770	19720	6337
631	20240329	092500	12331721990	19760	19900	19900	19740	8665
632	20240329	092400	12160025460	19840	19750	19930	19750	3949
633	20240329	092300	12081775130	19750	19850	19880	19740	16740
634	20240329	092200	11750271450	19850	19890	19990	19830	18449
635	20240329	092100	11382492380	19890	20200	20300	19790	51792
636	20240329	092000	10344480000	20150	19920	20200	19870	56270
637	20240329	091900	9214959470	19920	19800	20000	19750	24029
638	20240329	091800	8736829530	19750	19840	19850	19710	6907
639	20240329	091700	8600151380	19840	19830	19860	19720	9871
640	20240329	091600	8404691700	19850	19870	19900	19770	10655
641	20240329	091500	8193443980	19900	19580	19970	19570	23728
642	20240329	091400	7722579590	19580	19450	19780	19440	11513
643	20240329	091300	7497055340	19440	19420	19490	19390	13170
644	20240329	091200	7241465180	19410	19490	19490	19410	18052
645	20240329	091100	6890741190	19490	19670	19700	19490	8929
646	20240329	091000	6716013080	19670	19850	19850	19600	10179
647	20240329	090900	6515438110	19840	19610	19850	19600	16059
648	20240329	090800	6198636240	19600	19450	19620	19430	17380
649	20240329	090700	5860185200	19450	19500	19530	19450	25499
650	20240329	090600	5363451650	19500	19540	19600	19500	21326
651	20240329	090500	4947138370	19530	19680	19740	19510	38013
652	20240329	090400	4201909680	19690	19890	19930	19680	17735
653	20240329	090300	3850706710	19870	19650	19950	19630	21198
654	20240329	090200	3429899220	19670	19830	19850	19650	41794
655	20240329	090100	2605616780	19830	19710	20000	19700	37363
656	20240329	090000	1862906150	19700	19890	19920	19700	90651