KissMeData/007820/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	184600	370760670	5820	5820	5820	5820	2312
3	20240329	184500	370760670	5820	5820	5820	5820	0
4	20240329	184400	370760670	5820	5820	5820	5820	0
5	20240329	184300	370760670	5820	5820	5820	5820	0
6	20240329	184200	370760670	5820	5820	5820	5820	0
7	20240329	184100	370760670	5820	5820	5820	5820	0
8	20240329	184000	370760670	5820	5820	5820	5820	0
9	20240329	183900	370760670	5820	5820	5820	5820	0
10	20240329	183800	370760670	5820	5820	5820	5820	0
11	20240329	183700	370760670	5820	5820	5820	5820	0
12	20240329	183600	370760670	5820	5820	5820	5820	0
13	20240329	183500	370760670	5820	5820	5820	5820	0
14	20240329	183400	370760670	5820	5820	5820	5820	0
15	20240329	183300	370760670	5820	5820	5820	5820	0
16	20240329	183200	370760670	5820	5820	5820	5820	0
17	20240329	183100	370760670	5820	5820	5820	5820	0
18	20240329	183000	370760670	5820	5820	5820	5820	0
19	20240329	182900	370760670	5820	5820	5820	5820	0
20	20240329	182800	370760670	5820	5820	5820	5820	0
21	20240329	182700	370760670	5820	5820	5820	5820	0
22	20240329	182600	370760670	5820	5820	5820	5820	0
23	20240329	182500	370760670	5820	5820	5820	5820	0
24	20240329	182400	370760670	5820	5820	5820	5820	0
25	20240329	182300	370760670	5820	5820	5820	5820	0
26	20240329	182200	370760670	5820	5820	5820	5820	0
27	20240329	182100	370760670	5820	5820	5820	5820	0
28	20240329	182000	370760670	5820	5820	5820	5820	0
29	20240329	181900	370760670	5820	5820	5820	5820	0
30	20240329	181800	370760670	5820	5820	5820	5820	0
31	20240329	181700	370760670	5820	5820	5820	5820	0
32	20240329	181600	370760670	5820	5820	5820	5820	2312
33	20240329	181500	370760670	5820	5820	5820	5820	0
34	20240329	181400	370760670	5820	5820	5820	5820	0
35	20240329	181300	370760670	5820	5820	5820	5820	0
36	20240329	181200	370760670	5820	5820	5820	5820	0
37	20240329	181100	370760670	5820	5820	5820	5820	0
38	20240329	181000	370760670	5820	5820	5820	5820	0
39	20240329	180900	370760670	5820	5820	5820	5820	0
40	20240329	180800	370760670	5820	5820	5820	5820	0
41	20240329	180700	370760670	5820	5820	5820	5820	0
42	20240329	180600	370760670	5820	5820	5820	5820	0
43	20240329	180500	370760670	5820	5820	5820	5820	0
44	20240329	180400	370760670	5820	5820	5820	5820	0
45	20240329	180300	370760670	5820	5820	5820	5820	0
46	20240329	180200	370760670	5820	5820	5820	5820	0
47	20240329	180100	370760670	5820	5820	5820	5820	0
48	20240329	180000	370760670	5820	5820	5820	5820	0
49	20240329	175900	370760670	5820	5820	5820	5820	0
50	20240329	175800	370760670	5820	5820	5820	5820	0
51	20240329	175700	370760670	5820	5820	5820	5820	0
52	20240329	175600	370760670	5820	5820	5820	5820	0
53	20240329	175500	370760670	5820	5820	5820	5820	0
54	20240329	175400	370760670	5820	5820	5820	5820	0
55	20240329	175300	370760670	5820	5820	5820	5820	0
56	20240329	175200	370760670	5820	5820	5820	5820	0
57	20240329	175100	370760670	5820	5820	5820	5820	0
58	20240329	175000	370760670	5820	5820	5820	5820	0
59	20240329	174900	370760670	5820	5820	5820	5820	0
60	20240329	174800	370760670	5820	5820	5820	5820	0
61	20240329	174700	370760670	5820	5820	5820	5820	0
62	20240329	174600	370760670	5820	5820	5820	5820	2312
63	20240329	174500	370760670	5820	5820	5820	5820	0
64	20240329	174400	370760670	5820	5820	5820	5820	0
65	20240329	174300	370760670	5820	5820	5820	5820	0
66	20240329	174200	370760670	5820	5820	5820	5820	0
67	20240329	174100	370760670	5820	5820	5820	5820	0
68	20240329	174000	370760670	5820	5820	5820	5820	0
69	20240329	173900	370760670	5820	5820	5820	5820	0
70	20240329	173800	370760670	5820	5820	5820	5820	0
71	20240329	173700	370760670	5820	5820	5820	5820	0
72	20240329	173600	370760670	5820	5820	5820	5820	0
73	20240329	173500	370760670	5820	5820	5820	5820	0
74	20240329	173400	370760670	5820	5820	5820	5820	0
75	20240329	173300	370760670	5820	5820	5820	5820	0
76	20240329	173200	370760670	5820	5820	5820	5820	0
77	20240329	173100	370760670	5820	5820	5820	5820	0
78	20240329	173000	370760670	5820	5820	5820	5820	0
79	20240329	172900	370760670	5820	5820	5820	5820	0
80	20240329	172800	370760670	5820	5820	5820	5820	0
81	20240329	172700	370760670	5820	5820	5820	5820	0
82	20240329	172600	370760670	5820	5820	5820	5820	0
83	20240329	172500	370760670	5820	5820	5820	5820	0
84	20240329	172400	370760670	5820	5820	5820	5820	0
85	20240329	172300	370760670	5820	5820	5820	5820	0
86	20240329	172200	370760670	5820	5820	5820	5820	0
87	20240329	172100	370760670	5820	5820	5820	5820	0
88	20240329	172000	370760670	5820	5820	5820	5820	0
89	20240329	171900	370760670	5820	5820	5820	5820	0
90	20240329	171800	370760670	5820	5820	5820	5820	0
91	20240329	171700	370760670	5820	5820	5820	5820	0
92	20240329	171600	370760670	5820	5820	5820	5820	2312
93	20240329	171500	370760670	5820	5820	5820	5820	0
94	20240329	171400	370760670	5820	5820	5820	5820	0
95	20240329	171300	370760670	5820	5820	5820	5820	0
96	20240329	171200	370760670	5820	5820	5820	5820	0
97	20240329	171100	370760670	5820	5820	5820	5820	0
98	20240329	171000	370760670	5820	5820	5820	5820	0
99	20240329	170900	370760670	5820	5820	5820	5820	0
100	20240329	170800	370760670	5820	5820	5820	5820	0
101	20240329	170700	370760670	5820	5820	5820	5820	0
102	20240329	170600	370760670	5820	5820	5820	5820	0
103	20240329	170500	370760670	5820	5820	5820	5820	0
104	20240329	170400	370760670	5820	5820	5820	5820	0
105	20240329	170300	370760670	5820	5820	5820	5820	0
106	20240329	170200	370760670	5820	5820	5820	5820	0
107	20240329	170100	370760670	5820	5820	5820	5820	0
108	20240329	170000	370760670	5820	5820	5820	5820	0
109	20240329	165900	370760670	5820	5820	5820	5820	0
110	20240329	165800	370760670	5820	5820	5820	5820	0
111	20240329	165700	370760670	5820	5820	5820	5820	0
112	20240329	165600	370760670	5820	5820	5820	5820	0
113	20240329	165500	370760670	5820	5820	5820	5820	0
114	20240329	165400	370760670	5820	5820	5820	5820	0
115	20240329	165300	370760670	5820	5820	5820	5820	0
116	20240329	165200	370760670	5820	5820	5820	5820	0
117	20240329	165100	370760670	5820	5820	5820	5820	0
118	20240329	165000	370760670	5820	5820	5820	5820	0
119	20240329	164900	370760670	5820	5820	5820	5820	0
120	20240329	164800	370760670	5820	5820	5820	5820	0
121	20240329	164700	370760670	5820	5820	5820	5820	0
122	20240329	164600	370760670	5820	5820	5820	5820	2312
123	20240329	164500	370760670	5820	5820	5820	5820	0
124	20240329	164400	370760670	5820	5820	5820	5820	0
125	20240329	164300	370760670	5820	5820	5820	5820	0
126	20240329	164200	370760670	5820	5820	5820	5820	0
127	20240329	164100	370760670	5820	5820	5820	5820	0
128	20240329	164000	370760670	5820	5820	5820	5820	0
129	20240329	163900	370760670	5820	5820	5820	5820	0
130	20240329	163800	370760670	5820	5820	5820	5820	0
131	20240329	163700	370760670	5820	5820	5820	5820	0
132	20240329	163600	370760670	5820	5820	5820	5820	0
133	20240329	163500	370760670	5820	5820	5820	5820	0
134	20240329	163400	370760670	5820	5820	5820	5820	0
135	20240329	163300	370760670	5820	5820	5820	5820	0
136	20240329	163200	370760670	5820	5820	5820	5820	0
137	20240329	163100	370760670	5820	5820	5820	5820	0
138	20240329	163000	370760670	5820	5820	5820	5820	0
139	20240329	162900	370760670	5820	5820	5820	5820	0
140	20240329	162800	370760670	5820	5820	5820	5820	0
141	20240329	162700	370760670	5820	5820	5820	5820	0
142	20240329	162600	370760670	5820	5820	5820	5820	0
143	20240329	162500	370760670	5820	5820	5820	5820	0
144	20240329	162400	370760670	5820	5820	5820	5820	0
145	20240329	162300	370760670	5820	5820	5820	5820	0
146	20240329	162200	370760670	5820	5820	5820	5820	0
147	20240329	162100	370760670	5820	5820	5820	5820	0
148	20240329	162000	370760670	5820	5820	5820	5820	0
149	20240329	161900	370760670	5820	5820	5820	5820	0
150	20240329	161800	370760670	5820	5820	5820	5820	0
151	20240329	161700	370760670	5820	5820	5820	5820	0
152	20240329	161600	370760670	5820	5820	5820	5820	2312
153	20240329	161500	370760670	5820	5820	5820	5820	0
154	20240329	161400	370760670	5820	5820	5820	5820	0
155	20240329	161300	370760670	5820	5820	5820	5820	0
156	20240329	161200	370760670	5820	5820	5820	5820	0
157	20240329	161100	370760670	5820	5820	5820	5820	0
158	20240329	161000	370760670	5820	5820	5820	5820	0
159	20240329	160900	370760670	5820	5820	5820	5820	0
160	20240329	160800	370760670	5820	5820	5820	5820	0
161	20240329	160700	370760670	5820	5820	5820	5820	0
162	20240329	160600	370760670	5820	5820	5820	5820	0
163	20240329	160500	370760670	5820	5820	5820	5820	0
164	20240329	160400	370760670	5820	5820	5820	5820	0
165	20240329	160300	370760670	5820	5820	5820	5820	0
166	20240329	160200	370760670	5820	5820	5820	5820	0
167	20240329	160100	370760670	5820	5820	5820	5820	0
168	20240329	160000	370760670	5820	5820	5820	5820	0
169	20240329	155900	370760670	5820	5820	5820	5820	0
170	20240329	155800	370760670	5820	5820	5820	5820	0
171	20240329	155700	370760670	5820	5820	5820	5820	0
172	20240329	155600	370760670	5820	5820	5820	5820	0
173	20240329	155500	370760670	5820	5820	5820	5820	0
174	20240329	155400	370760670	5820	5820	5820	5820	0
175	20240329	155300	370760670	5820	5820	5820	5820	0
176	20240329	155200	370760670	5820	5820	5820	5820	0
177	20240329	155100	370760670	5820	5820	5820	5820	0
178	20240329	155000	370760670	5820	5820	5820	5820	0
179	20240329	154900	370760670	5820	5820	5820	5820	0
180	20240329	154800	370760670	5820	5820	5820	5820	0
181	20240329	154700	370760670	5820	5820	5820	5820	0
182	20240329	154600	370760670	5820	5820	5820	5820	2312
183	20240329	154500	370760670	5820	5820	5820	5820	0
184	20240329	154400	370760670	5820	5820	5820	5820	0
185	20240329	154300	370760670	5820	5820	5820	5820	0
186	20240329	154200	370760670	5820	5820	5820	5820	0
187	20240329	154100	370760670	5820	5820	5820	5820	0
188	20240329	154000	370760670	5820	5820	5820	5820	0
189	20240329	153900	370760670	5820	5820	5820	5820	0
190	20240329	153800	370760670	5820	5820	5820	5820	0
191	20240329	153700	370760670	5820	5820	5820	5820	0
192	20240329	153600	370760670	5820	5820	5820	5820	0
193	20240329	153500	370760670	5820	5820	5820	5820	0
194	20240329	153400	370760670	5820	5820	5820	5820	0
195	20240329	153300	370760670	5820	5820	5820	5820	0
196	20240329	153200	370760670	5820	5820	5820	5820	0
197	20240329	153100	370760670	5820	5820	5820	5820	0
198	20240329	153000	370760670	5820	5820	5820	5820	2312
199	20240329	152900	357304830	5820	5820	5820	5820	0
200	20240329	152800	357304830	5820	5820	5820	5820	0
201	20240329	152700	357304830	5820	5820	5820	5820	0
202	20240329	152600	357304830	5820	5820	5820	5820	0
203	20240329	152500	357304830	5820	5820	5820	5820	0
204	20240329	152400	357304830	5820	5820	5820	5820	0
205	20240329	152300	357304830	5820	5820	5820	5820	0
206	20240329	152200	357304830	5820	5820	5820	5820	0
207	20240329	152100	357304830	5820	5820	5820	5820	0
208	20240329	152000	357304830	5820	5820	5820	5820	0
209	20240329	151900	357304830	5820	5840	5840	5820	76
210	20240329	151800	356862220	5820	5840	5840	5820	538
211	20240329	151700	353727200	5820	5830	5840	5820	212
212	20240329	151600	352491430	5830	5830	5840	5830	337
213	20240329	151500	350526710	5820	5830	5830	5820	617
214	20240329	151400	346931590	5830	5820	5840	5820	103
215	20240329	151300	346331170	5810	5810	5810	5810	288
216	20240329	151200	344657890	5810	5810	5810	5810	20
217	20240329	151100	344541690	5810	5810	5810	5810	203
218	20240329	151000	343362260	5820	5820	5820	5820	0
219	20240329	150900	343362260	5820	5810	5820	5810	369
220	20240329	150800	341218180	5820	5820	5820	5820	8
221	20240329	150700	341171620	5820	5820	5820	5820	1
222	20240329	150600	341165800	5820	5810	5820	5810	1615
223	20240329	150500	331780660	5810	5800	5810	5800	35
224	20240329	150400	331577410	5800	5800	5800	5800	51
225	20240329	150300	331281610	5810	5810	5810	5810	38
226	20240329	150200	331060830	5810	5810	5810	5810	222
227	20240329	150100	329771010	5800	5800	5800	5800	1136
228	20240329	150000	323182210	5800	5800	5800	5800	0
229	20240329	145900	323182210	5800	5800	5800	5800	0
230	20240329	145800	323182210	5800	5800	5800	5800	0
231	20240329	145700	323182210	5800	5800	5800	5800	100
232	20240329	145600	322602210	5800	5800	5800	5800	2
233	20240329	145500	322590610	5810	5820	5820	5810	438
234	20240329	145400	320045770	5820	5820	5820	5820	0
235	20240329	145300	320045770	5820	5820	5820	5800	2174
236	20240329	145200	307436510	5810	5820	5820	5810	12
237	20240329	145100	307366690	5820	5820	5820	5820	0
238	20240329	145000	307366690	5820	5810	5820	5790	1328
239	20240329	144900	299666560	5820	5820	5820	5820	1
240	20240329	144800	299660740	5820	5810	5820	5810	546
241	20240329	144700	296488280	5820	5820	5820	5820	1
242	20240329	144600	296482460	5810	5820	5820	5810	92
243	20240329	144500	295947910	5800	5800	5800	5800	0
244	20240329	144400	295947910	5800	5800	5800	5800	19
245	20240329	144300	295837710	5790	5790	5790	5790	120
246	20240329	144200	295142910	5790	5800	5800	5790	700
247	20240329	144100	291084890	5800	5800	5800	5800	2
248	20240329	144000	291073290	5800	5800	5800	5800	1
249	20240329	143900	291067490	5800	5810	5810	5800	2475
250	20240329	143800	276712270	5820	5820	5820	5820	0
251	20240329	143700	276712270	5820	5820	5820	5820	0
252	20240329	143600	276712270	5820	5820	5820	5820	1
253	20240329	143500	276706450	5820	5820	5820	5820	0
254	20240329	143400	276706450	5820	5820	5820	5820	2
255	20240329	143300	276694810	5830	5820	5830	5820	512
256	20240329	143200	273714850	5830	5830	5830	5830	45
257	20240329	143100	273452500	5830	5820	5830	5820	220
258	20240329	143000	272172000	5830	5830	5840	5830	555
259	20240329	142900	268935340	5820	5790	5820	5790	1209
260	20240329	142800	261902320	5810	5780	5810	5780	8301
261	20240329	142700	213748860	5780	5780	5780	5780	456
262	20240329	142600	211113180	5780	5780	5780	5780	351
263	20240329	142500	209084400	5780	5780	5780	5780	0
264	20240329	142400	209084400	5780	5780	5780	5780	1
265	20240329	142300	209078620	5770	5770	5770	5770	31
266	20240329	142200	208899750	5770	5770	5770	5770	79
267	20240329	142100	208443920	5770	5770	5770	5770	558
268	20240329	142000	205224260	5780	5780	5780	5780	0
269	20240329	141900	205224260	5780	5780	5780	5780	0
270	20240329	141800	205224260	5780	5780	5780	5780	0
271	20240329	141700	205224260	5780	5780	5780	5780	0
272	20240329	141600	205224260	5780	5780	5780	5780	0
273	20240329	141500	205224260	5780	5780	5780	5780	0
274	20240329	141400	205224260	5780	5780	5780	5780	0
275	20240329	141300	205224260	5780	5780	5780	5780	0
276	20240329	141200	205224260	5780	5780	5780	5780	41
277	20240329	141100	204987280	5780	5780	5780	5780	0
278	20240329	141000	204987280	5780	5780	5780	5780	6
279	20240329	140900	204952600	5780	5780	5780	5780	0
280	20240329	140800	204952600	5780	5780	5780	5780	8
281	20240329	140700	204906360	5780	5780	5780	5780	0
282	20240329	140600	204906360	5780	5780	5780	5780	0
283	20240329	140500	204906360	5780	5780	5780	5780	0
284	20240329	140400	204906360	5780	5780	5780	5780	1
285	20240329	140300	204900580	5780	5780	5780	5780	0
286	20240329	140200	204900580	5780	5780	5780	5780	0
287	20240329	140100	204900580	5780	5780	5780	5780	0
288	20240329	140000	204900580	5780	5790	5790	5780	2
289	20240329	135900	204889010	5790	5790	5790	5790	0
290	20240329	135800	204889010	5790	5780	5790	5770	53
291	20240329	135700	204583100	5790	5790	5790	5790	0
292	20240329	135600	204583100	5790	5790	5790	5790	0
293	20240329	135500	204583100	5790	5790	5790	5790	0
294	20240329	135400	204583100	5790	5790	5790	5790	459
295	20240329	135300	201925490	5790	5790	5790	5790	32
296	20240329	135200	201740210	5790	5790	5790	5790	0
297	20240329	135100	201740210	5790	5790	5790	5790	1
298	20240329	135000	201734420	5770	5770	5770	5770	0
299	20240329	134900	201734420	5770	5770	5770	5770	0
300	20240329	134800	201734420	5770	5770	5770	5770	0
301	20240329	134700	201734420	5770	5770	5770	5770	0
302	20240329	134600	201734420	5770	5770	5770	5770	91
303	20240329	134500	201209350	5770	5780	5780	5770	200
304	20240329	134400	200054780	5780	5780	5780	5780	97
305	20240329	134300	199494120	5780	5780	5780	5780	1
306	20240329	134200	199488340	5790	5790	5790	5790	0
307	20240329	134100	199488340	5790	5790	5790	5790	0
308	20240329	134000	199488340	5790	5790	5790	5790	0
309	20240329	133900	199488340	5790	5790	5790	5790	0
310	20240329	133800	199488340	5790	5790	5790	5790	0
311	20240329	133700	199488340	5790	5780	5790	5780	151
312	20240329	133600	198615550	5780	5790	5790	5780	20
313	20240329	133500	198499920	5790	5790	5790	5790	0
314	20240329	133400	198499920	5790	5790	5790	5790	1
315	20240329	133300	198494130	5790	5790	5790	5790	10
316	20240329	133200	198436230	5790	5790	5790	5790	0
317	20240329	133100	198436230	5790	5790	5790	5790	0
318	20240329	133000	198436230	5790	5790	5790	5790	1
319	20240329	132900	198430440	5790	5790	5790	5790	0
320	20240329	132800	198430440	5790	5790	5790	5790	500
321	20240329	132700	195535440	5790	5790	5790	5790	2
322	20240329	132600	195523860	5790	5790	5790	5790	1
323	20240329	132500	195518070	5770	5770	5770	5770	0
324	20240329	132400	195518070	5770	5770	5770	5770	0
325	20240329	132300	195518070	5770	5770	5770	5770	0
326	20240329	132200	195518070	5770	5770	5770	5770	150
327	20240329	132100	194652570	5770	5770	5770	5770	0
328	20240329	132000	194652570	5770	5770	5770	5770	0
329	20240329	131900	194652570	5770	5770	5770	5770	0
330	20240329	131800	194652570	5770	5770	5770	5770	0
331	20240329	131700	194652570	5770	5770	5770	5770	110
332	20240329	131600	194017870	5790	5790	5790	5790	0
333	20240329	131500	194017870	5790	5790	5790	5790	0
334	20240329	131400	194017870	5790	5790	5790	5790	0
335	20240329	131300	194017870	5790	5790	5790	5790	1
336	20240329	131200	194012080	5780	5780	5780	5780	0
337	20240329	131100	194012080	5780	5780	5780	5780	0
338	20240329	131000	194012080	5780	5780	5780	5780	10
339	20240329	130900	193954280	5780	5780	5780	5780	519
340	20240329	130800	190954460	5780	5780	5780	5780	0
341	20240329	130700	190954460	5780	5780	5780	5780	0
342	20240329	130600	190954460	5780	5780	5780	5780	400
343	20240329	130500	188642460	5780	5780	5780	5780	0
344	20240329	130400	188642460	5780	5780	5780	5780	0
345	20240329	130300	188642460	5780	5780	5780	5780	0
346	20240329	130200	188642460	5780	5780	5780	5780	0
347	20240329	130100	188642460	5780	5780	5780	5780	0
348	20240329	130000	188642460	5780	5790	5790	5780	32
349	20240329	125900	188457200	5790	5790	5790	5790	9
350	20240329	125800	188405090	5780	5780	5780	5780	0
351	20240329	125700	188405090	5780	5780	5780	5780	0
352	20240329	125600	188405090	5780	5760	5780	5760	688
353	20240329	125500	184435180	5760	5760	5760	5760	0
354	20240329	125400	184435180	5760	5760	5760	5760	0
355	20240329	125300	184435180	5760	5760	5760	5760	721
356	20240329	125200	180282220	5750	5750	5750	5750	0
357	20240329	125100	180282220	5750	5750	5750	5750	150
358	20240329	125000	179419720	5750	5750	5750	5750	0
359	20240329	124900	179419720	5750	5750	5750	5750	0
360	20240329	124800	179419720	5750	5750	5750	5750	0
361	20240329	124700	179419720	5750	5750	5750	5750	0
362	20240329	124600	179419720	5750	5750	5750	5750	300
363	20240329	124500	177694720	5770	5770	5770	5770	0
364	20240329	124400	177694720	5770	5770	5770	5770	0
365	20240329	124300	177694720	5770	5770	5770	5770	0
366	20240329	124200	177694720	5770	5770	5770	5770	100
367	20240329	124100	177117720	5760	5760	5760	5760	0
368	20240329	124000	177117720	5760	5760	5760	5760	0
369	20240329	123900	177117720	5760	5760	5760	5760	0
370	20240329	123800	177117720	5760	5760	5760	5760	0
371	20240329	123700	177117720	5760	5760	5760	5760	0
372	20240329	123600	177117720	5760	5760	5760	5760	9
373	20240329	123500	177065880	5770	5770	5770	5770	0
374	20240329	123400	177065880	5770	5770	5770	5770	0
375	20240329	123300	177065880	5770	5770	5770	5770	0
376	20240329	123200	177065880	5770	5770	5770	5770	0
377	20240329	123100	177065880	5770	5770	5770	5770	0
378	20240329	123000	177065880	5770	5770	5770	5770	0
379	20240329	122900	177065880	5770	5770	5770	5770	1
380	20240329	122800	177060110	5750	5750	5750	5750	0
381	20240329	122700	177060110	5750	5750	5750	5750	0
382	20240329	122600	177060110	5750	5750	5750	5750	0
383	20240329	122500	177060110	5750	5750	5750	5750	0
384	20240329	122400	177060110	5750	5750	5750	5750	0
385	20240329	122300	177060110	5750	5780	5780	5750	202
386	20240329	122200	175898550	5780	5780	5780	5780	1
387	20240329	122100	175892770	5740	5740	5740	5740	0
388	20240329	122000	175892770	5740	5740	5740	5740	0
389	20240329	121900	175892770	5740	5740	5740	5740	0
390	20240329	121800	175892770	5740	5740	5740	5740	0
391	20240329	121700	175892770	5740	5740	5740	5740	0
392	20240329	121600	175892770	5740	5750	5750	5740	453
393	20240329	121500	173291790	5750	5750	5750	5750	15
394	20240329	121400	173205540	5780	5780	5780	5780	0
395	20240329	121300	173205540	5780	5780	5780	5780	0
396	20240329	121200	173205540	5780	5780	5780	5780	0
397	20240329	121100	173205540	5780	5780	5780	5780	0
398	20240329	121000	173205540	5780	5780	5780	5780	0
399	20240329	120900	173205540	5780	5780	5780	5780	2
400	20240329	120800	173193980	5750	5780	5780	5750	1451
401	20240329	120700	164835040	5780	5770	5780	5770	3
402	20240329	120600	164817720	5770	5770	5770	5770	0
403	20240329	120500	164817720	5770	5770	5770	5770	0
404	20240329	120400	164817720	5770	5770	5770	5770	0
405	20240329	120300	164817720	5770	5770	5770	5770	0
406	20240329	120200	164817720	5770	5770	5770	5770	0
407	20240329	120100	164817720	5770	5770	5770	5770	1
408	20240329	120000	164811950	5780	5780	5780	5780	0
409	20240329	115900	164811950	5780	5780	5780	5780	0
410	20240329	115800	164811950	5780	5780	5780	5780	0
411	20240329	115700	164811950	5780	5780	5780	5780	0
412	20240329	115600	164811950	5780	5780	5780	5780	2103
413	20240329	115500	152656610	5780	5780	5780	5780	0
414	20240329	115400	152656610	5780	5780	5780	5780	1
415	20240329	115300	152650830	5760	5760	5760	5760	0
416	20240329	115200	152650830	5760	5760	5760	5760	0
417	20240329	115100	152650830	5760	5760	5760	5760	0
418	20240329	115000	152650830	5760	5760	5760	5760	1
419	20240329	114900	152645070	5780	5780	5780	5780	0
420	20240329	114800	152645070	5780	5780	5780	5780	0
421	20240329	114700	152645070	5780	5780	5780	5780	0
422	20240329	114600	152645070	5780	5780	5780	5780	0
423	20240329	114500	152645070	5780	5780	5780	5780	0
424	20240329	114400	152645070	5780	5780	5780	5780	0
425	20240329	114300	152645070	5780	5770	5780	5770	2
426	20240329	114200	152633520	5780	5780	5780	5780	0
427	20240329	114100	152633520	5780	5780	5780	5780	0
428	20240329	114000	152633520	5780	5780	5780	5780	0
429	20240329	113900	152633520	5780	5780	5780	5780	300
430	20240329	113800	150899520	5780	5760	5780	5760	350
431	20240329	113700	148882450	5770	5770	5770	5770	0
432	20240329	113600	148882450	5770	5770	5770	5770	0
433	20240329	113500	148882450	5770	5760	5770	5760	184
434	20240329	113400	147821110	5760	5760	5760	5760	0
435	20240329	113300	147821110	5760	5760	5760	5760	0
436	20240329	113200	147821110	5760	5760	5760	5760	0
437	20240329	113100	147821110	5760	5760	5760	5760	0
438	20240329	113000	147821110	5760	5760	5760	5760	0
439	20240329	112900	147821110	5760	5760	5760	5760	0
440	20240329	112800	147821110	5760	5760	5760	5760	635
441	20240329	112700	144163510	5760	5760	5760	5760	0
442	20240329	112600	144163510	5760	5760	5760	5760	71
443	20240329	112500	143754550	5760	5760	5760	5760	0
444	20240329	112400	143754550	5760	5760	5760	5760	17
445	20240329	112300	143656630	5760	5760	5760	5760	0
446	20240329	112200	143656630	5760	5760	5760	5760	20
447	20240329	112100	143541430	5760	5760	5760	5760	0
448	20240329	112000	143541430	5760	5760	5760	5760	0
449	20240329	111900	143541430	5760	5750	5760	5750	2
450	20240329	111800	143529920	5740	5720	5740	5720	1804
451	20240329	111700	133188320	5750	5750	5750	5750	0
452	20240329	111600	133188320	5750	5750	5750	5750	0
453	20240329	111500	133188320	5750	5750	5750	5750	1
454	20240329	111400	133182570	5750	5750	5750	5750	80
455	20240329	111300	132722570	5750	5750	5750	5750	0
456	20240329	111200	132722570	5750	5750	5750	5750	0
457	20240329	111100	132722570	5750	5730	5750	5710	1628
458	20240329	111000	123415660	5750	5730	5750	5730	126
459	20240329	110900	122693000	5740	5740	5740	5740	151
460	20240329	110800	121826260	5750	5750	5750	5750	0
461	20240329	110700	121826260	5750	5750	5750	5750	5
462	20240329	110600	121797510	5750	5750	5750	5750	259
463	20240329	110500	120308260	5750	5750	5750	5750	557
464	20240329	110400	117105510	5750	5750	5750	5750	1
465	20240329	110300	117099760	5750	5750	5750	5740	11
466	20240329	110200	117036570	5750	5750	5750	5750	25
467	20240329	110100	116892820	5740	5740	5740	5740	0
468	20240329	110000	116892820	5740	5740	5740	5740	100
469	20240329	105900	116318820	5740	5740	5740	5740	0
470	20240329	105800	116318820	5740	5740	5740	5740	0
471	20240329	105700	116318820	5740	5740	5740	5740	50
472	20240329	105600	116031820	5750	5750	5750	5750	340
473	20240329	105500	114076820	5750	5750	5750	5750	221
474	20240329	105400	112806070	5750	5750	5750	5750	0
475	20240329	105300	112806070	5750	5750	5750	5750	0
476	20240329	105200	112806070	5750	5750	5750	5750	0
477	20240329	105100	112806070	5750	5750	5750	5750	26
478	20240329	105000	112656570	5750	5750	5750	5750	87
479	20240329	104900	112156320	5750	5750	5750	5750	0
480	20240329	104800	112156320	5750	5750	5750	5750	0
481	20240329	104700	112156320	5750	5750	5750	5750	125
482	20240329	104600	111437570	5750	5750	5750	5750	2
483	20240329	104500	111426070	5760	5760	5760	5760	1
484	20240329	104400	111420310	5760	5760	5760	5760	0
485	20240329	104300	111420310	5760	5760	5760	5760	0
486	20240329	104200	111420310	5760	5760	5760	5760	0
487	20240329	104100	111420310	5760	5760	5760	5720	3357
488	20240329	104000	92153260	5760	5760	5760	5760	35
489	20240329	103900	91951660	5770	5770	5770	5770	0
490	20240329	103800	91951660	5770	5770	5770	5770	48
491	20240329	103700	91674700	5770	5770	5770	5770	0
492	20240329	103600	91674700	5770	5770	5770	5770	53
493	20240329	103500	91368890	5770	5770	5770	5770	299
494	20240329	103400	89643660	5770	5770	5770	5770	1
495	20240329	103300	89637890	5780	5780	5780	5780	0
496	20240329	103200	89637890	5780	5780	5780	5780	0
497	20240329	103100	89637890	5780	5760	5780	5760	504
498	20240329	103000	86734790	5780	5780	5780	5780	0
499	20240329	102900	86734790	5780	5780	5780	5780	0
500	20240329	102800	86734790	5780	5780	5780	5780	5
501	20240329	102700	86705890	5760	5760	5760	5760	35
502	20240329	102600	86504290	5760	5760	5760	5760	0
503	20240329	102500	86504290	5760	5760	5760	5760	0
504	20240329	102400	86504290	5760	5760	5760	5760	0
505	20240329	102300	86504290	5760	5760	5760	5760	0
506	20240329	102200	86504290	5760	5760	5760	5760	2
507	20240329	102100	86492770	5760	5790	5790	5760	200
508	20240329	102000	85339650	5800	5800	5800	5800	0
509	20240329	101900	85339650	5800	5800	5800	5800	0
510	20240329	101800	85339650	5800	5800	5800	5800	119
511	20240329	101700	84649450	5800	5780	5800	5780	65
512	20240329	101600	84273510	5780	5780	5780	5780	0
513	20240329	101500	84273510	5780	5780	5780	5780	0
514	20240329	101400	84273510	5780	5790	5790	5780	220
515	20240329	101300	83001710	5790	5790	5790	5790	0
516	20240329	101200	83001710	5790	5790	5790	5790	0
517	20240329	101100	83001710	5790	5790	5790	5790	45
518	20240329	101000	82741160	5800	5790	5800	5790	132
519	20240329	100900	81976860	5800	5800	5800	5800	2
520	20240329	100800	81965260	5800	5800	5800	5800	0
521	20240329	100700	81965260	5800	5800	5800	5800	0
522	20240329	100600	81965260	5800	5800	5800	5800	0
523	20240329	100500	81965260	5800	5800	5800	5800	98
524	20240329	100400	81396860	5800	5800	5800	5800	1
525	20240329	100300	81391060	5800	5800	5800	5800	0
526	20240329	100200	81391060	5800	5800	5800	5800	7
527	20240329	100100	81350460	5800	5800	5800	5800	0
528	20240329	100000	81350460	5800	5800	5800	5800	0
529	20240329	095900	81350460	5800	5800	5800	5800	94
530	20240329	095800	80805260	5770	5770	5770	5770	0
531	20240329	095700	80805260	5770	5770	5770	5770	200
532	20240329	095600	79651260	5780	5810	5810	5780	860
533	20240329	095500	74677200	5810	5800	5810	5800	1825
534	20240329	095400	64077150	5800	5800	5800	5800	1
535	20240329	095300	64071350	5790	5790	5790	5790	100
536	20240329	095200	63492350	5800	5800	5800	5800	0
537	20240329	095100	63492350	5800	5800	5800	5800	100
538	20240329	095000	62912350	5790	5790	5790	5790	100
539	20240329	094900	62333350	5800	5800	5800	5800	100
540	20240329	094800	61753350	5800	5800	5800	5800	50
541	20240329	094700	61463350	5800	5800	5800	5800	0
542	20240329	094600	61463350	5800	5800	5800	5800	594
543	20240329	094500	58018150	5800	5790	5800	5790	1500
544	20240329	094400	49318160	5790	5790	5790	5790	4
545	20240329	094300	49295000	5780	5780	5780	5780	708
546	20240329	094200	45202760	5770	5770	5770	5770	143
547	20240329	094100	44377650	5760	5760	5760	5760	0
548	20240329	094000	44377650	5760	5760	5760	5760	1
549	20240329	093900	44371890	5770	5770	5770	5770	369
550	20240329	093800	42242760	5760	5760	5760	5760	50
551	20240329	093700	41954760	5760	5760	5760	5760	0
552	20240329	093600	41954760	5760	5760	5760	5760	20
553	20240329	093500	41839560	5750	5760	5760	5750	180
554	20240329	093400	40803900	5750	5750	5750	5750	1
555	20240329	093300	40798150	5760	5750	5760	5750	360
556	20240329	093200	38724560	5750	5760	5760	5750	55
557	20240329	093100	38408300	5770	5770	5770	5770	1
558	20240329	093000	38402530	5760	5760	5760	5760	0
559	20240329	092900	38402530	5760	5760	5760	5760	0
560	20240329	092800	38402530	5760	5780	5780	5760	2000
561	20240329	092700	26868520	5780	5780	5780	5780	0
562	20240329	092600	26868520	5780	5780	5780	5780	20
563	20240329	092500	26752920	5780	5780	5780	5780	690
564	20240329	092400	22764720	5780	5790	5790	5780	150
565	20240329	092300	21896720	5800	5800	5800	5800	0
566	20240329	092200	21896720	5800	5800	5800	5800	100
567	20240329	092100	21316720	5800	5800	5800	5800	310
568	20240329	092000	19518720	5780	5780	5780	5780	0
569	20240329	091900	19518720	5780	5780	5780	5780	0
570	20240329	091800	19518720	5780	5780	5780	5780	30
571	20240329	091700	19345320	5780	5780	5780	5780	16
572	20240329	091600	19252840	5770	5770	5770	5770	0
573	20240329	091500	19252840	5770	5780	5780	5770	200
574	20240329	091400	18098480	5810	5790	5810	5790	113
575	20240329	091300	17442950	5800	5800	5800	5800	0
576	20240329	091200	17442950	5800	5790	5800	5790	102
577	20240329	091100	16851370	5790	5790	5790	5790	55
578	20240329	091000	16532920	5770	5770	5770	5770	0
579	20240329	090900	16532920	5770	5770	5770	5770	61
580	20240329	090800	16180950	5780	5790	5790	5780	505
581	20240329	090700	13258390	5800	5800	5800	5800	383
582	20240329	090600	11036990	5790	5790	5790	5790	0
583	20240329	090500	11036990	5790	5800	5820	5790	1554
584	20240329	090400	2011340	5800	5800	5800	5800	209
585	20240329	090300	799140	5800	5750	5800	5750	126
586	20240329	090200	74590	5750	5750	5750	5750	1
587	20240329	090100	68840	5750	5750	5750	5750	0
588	20240329	090000	68840	5750	5730	5750	5730	12