KissMeData/043650/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	191600	147521120	5660	5660	5660	5660	385
3	20240329	191500	147521120	5660	5660	5660	5660	0
4	20240329	191400	147521120	5660	5660	5660	5660	0
5	20240329	191300	147521120	5660	5660	5660	5660	0
6	20240329	191200	147521120	5660	5660	5660	5660	0
7	20240329	191100	147521120	5660	5660	5660	5660	0
8	20240329	191000	147521120	5660	5660	5660	5660	0
9	20240329	190900	147521120	5660	5660	5660	5660	0
10	20240329	190800	147521120	5660	5660	5660	5660	0
11	20240329	190700	147521120	5660	5660	5660	5660	0
12	20240329	190600	147521120	5660	5660	5660	5660	0
13	20240329	190500	147521120	5660	5660	5660	5660	0
14	20240329	190400	147521120	5660	5660	5660	5660	0
15	20240329	190300	147521120	5660	5660	5660	5660	0
16	20240329	190200	147521120	5660	5660	5660	5660	0
17	20240329	190100	147521120	5660	5660	5660	5660	0
18	20240329	190000	147521120	5660	5660	5660	5660	0
19	20240329	185900	147521120	5660	5660	5660	5660	0
20	20240329	185800	147521120	5660	5660	5660	5660	0
21	20240329	185700	147521120	5660	5660	5660	5660	0
22	20240329	185600	147521120	5660	5660	5660	5660	0
23	20240329	185500	147521120	5660	5660	5660	5660	0
24	20240329	185400	147521120	5660	5660	5660	5660	0
25	20240329	185300	147521120	5660	5660	5660	5660	0
26	20240329	185200	147521120	5660	5660	5660	5660	0
27	20240329	185100	147521120	5660	5660	5660	5660	0
28	20240329	185000	147521120	5660	5660	5660	5660	0
29	20240329	184900	147521120	5660	5660	5660	5660	0
30	20240329	184800	147521120	5660	5660	5660	5660	0
31	20240329	184700	147521120	5660	5660	5660	5660	0
32	20240329	184600	147521120	5660	5660	5660	5660	385
33	20240329	184500	147521120	5660	5660	5660	5660	0
34	20240329	184400	147521120	5660	5660	5660	5660	0
35	20240329	184300	147521120	5660	5660	5660	5660	0
36	20240329	184200	147521120	5660	5660	5660	5660	0
37	20240329	184100	147521120	5660	5660	5660	5660	0
38	20240329	184000	147521120	5660	5660	5660	5660	0
39	20240329	183900	147521120	5660	5660	5660	5660	0
40	20240329	183800	147521120	5660	5660	5660	5660	0
41	20240329	183700	147521120	5660	5660	5660	5660	0
42	20240329	183600	147521120	5660	5660	5660	5660	0
43	20240329	183500	147521120	5660	5660	5660	5660	0
44	20240329	183400	147521120	5660	5660	5660	5660	0
45	20240329	183300	147521120	5660	5660	5660	5660	0
46	20240329	183200	147521120	5660	5660	5660	5660	0
47	20240329	183100	147521120	5660	5660	5660	5660	0
48	20240329	183000	147521120	5660	5660	5660	5660	0
49	20240329	182900	147521120	5660	5660	5660	5660	0
50	20240329	182800	147521120	5660	5660	5660	5660	0
51	20240329	182700	147521120	5660	5660	5660	5660	0
52	20240329	182600	147521120	5660	5660	5660	5660	0
53	20240329	182500	147521120	5660	5660	5660	5660	0
54	20240329	182400	147521120	5660	5660	5660	5660	0
55	20240329	182300	147521120	5660	5660	5660	5660	0
56	20240329	182200	147521120	5660	5660	5660	5660	0
57	20240329	182100	147521120	5660	5660	5660	5660	0
58	20240329	182000	147521120	5660	5660	5660	5660	0
59	20240329	181900	147521120	5660	5660	5660	5660	0
60	20240329	181800	147521120	5660	5660	5660	5660	0
61	20240329	181700	147521120	5660	5660	5660	5660	0
62	20240329	181600	147521120	5660	5660	5660	5660	385
63	20240329	181500	147521120	5660	5660	5660	5660	0
64	20240329	181400	147521120	5660	5660	5660	5660	0
65	20240329	181300	147521120	5660	5660	5660	5660	0
66	20240329	181200	147521120	5660	5660	5660	5660	0
67	20240329	181100	147521120	5660	5660	5660	5660	0
68	20240329	181000	147521120	5660	5660	5660	5660	0
69	20240329	180900	147521120	5660	5660	5660	5660	0
70	20240329	180800	147521120	5660	5660	5660	5660	0
71	20240329	180700	147521120	5660	5660	5660	5660	0
72	20240329	180600	147521120	5660	5660	5660	5660	0
73	20240329	180500	147521120	5660	5660	5660	5660	0
74	20240329	180400	147521120	5660	5660	5660	5660	0
75	20240329	180300	147521120	5660	5660	5660	5660	0
76	20240329	180200	147521120	5660	5660	5660	5660	0
77	20240329	180100	147521120	5660	5660	5660	5660	0
78	20240329	180000	147521120	5660	5660	5660	5660	0
79	20240329	175900	147521120	5660	5660	5660	5660	0
80	20240329	175800	147521120	5660	5660	5660	5660	0
81	20240329	175700	147521120	5660	5660	5660	5660	0
82	20240329	175600	147521120	5660	5660	5660	5660	0
83	20240329	175500	147521120	5660	5660	5660	5660	0
84	20240329	175400	147521120	5660	5660	5660	5660	0
85	20240329	175300	147521120	5660	5660	5660	5660	0
86	20240329	175200	147521120	5660	5660	5660	5660	0
87	20240329	175100	147521120	5660	5660	5660	5660	0
88	20240329	175000	147521120	5660	5660	5660	5660	0
89	20240329	174900	147521120	5660	5660	5660	5660	0
90	20240329	174800	147521120	5660	5660	5660	5660	0
91	20240329	174700	147521120	5660	5660	5660	5660	0
92	20240329	174600	147521120	5660	5660	5660	5660	385
93	20240329	174500	147521120	5660	5660	5660	5660	0
94	20240329	174400	147521120	5660	5660	5660	5660	0
95	20240329	174300	147521120	5660	5660	5660	5660	0
96	20240329	174200	147521120	5660	5660	5660	5660	0
97	20240329	174100	147521120	5660	5660	5660	5660	0
98	20240329	174000	147521120	5660	5660	5660	5660	0
99	20240329	173900	147521120	5660	5660	5660	5660	0
100	20240329	173800	147521120	5660	5660	5660	5660	0
101	20240329	173700	147521120	5660	5660	5660	5660	0
102	20240329	173600	147521120	5660	5660	5660	5660	0
103	20240329	173500	147521120	5660	5660	5660	5660	0
104	20240329	173400	147521120	5660	5660	5660	5660	0
105	20240329	173300	147521120	5660	5660	5660	5660	0
106	20240329	173200	147521120	5660	5660	5660	5660	0
107	20240329	173100	147521120	5660	5660	5660	5660	0
108	20240329	173000	147521120	5660	5660	5660	5660	0
109	20240329	172900	147521120	5660	5660	5660	5660	0
110	20240329	172800	147521120	5660	5660	5660	5660	0
111	20240329	172700	147521120	5660	5660	5660	5660	0
112	20240329	172600	147521120	5660	5660	5660	5660	0
113	20240329	172500	147521120	5660	5660	5660	5660	0
114	20240329	172400	147521120	5660	5660	5660	5660	0
115	20240329	172300	147521120	5660	5660	5660	5660	0
116	20240329	172200	147521120	5660	5660	5660	5660	0
117	20240329	172100	147521120	5660	5660	5660	5660	0
118	20240329	172000	147521120	5660	5660	5660	5660	0
119	20240329	171900	147521120	5660	5660	5660	5660	0
120	20240329	171800	147521120	5660	5660	5660	5660	0
121	20240329	171700	147521120	5660	5660	5660	5660	0
122	20240329	171600	147521120	5660	5660	5660	5660	385
123	20240329	171500	147521120	5660	5660	5660	5660	0
124	20240329	171400	147521120	5660	5660	5660	5660	0
125	20240329	171300	147521120	5660	5660	5660	5660	0
126	20240329	171200	147521120	5660	5660	5660	5660	0
127	20240329	171100	147521120	5660	5660	5660	5660	0
128	20240329	171000	147521120	5660	5660	5660	5660	0
129	20240329	170900	147521120	5660	5660	5660	5660	0
130	20240329	170800	147521120	5660	5660	5660	5660	0
131	20240329	170700	147521120	5660	5660	5660	5660	0
132	20240329	170600	147521120	5660	5660	5660	5660	0
133	20240329	170500	147521120	5660	5660	5660	5660	0
134	20240329	170400	147521120	5660	5660	5660	5660	0
135	20240329	170300	147521120	5660	5660	5660	5660	0
136	20240329	170200	147521120	5660	5660	5660	5660	0
137	20240329	170100	147521120	5660	5660	5660	5660	0
138	20240329	170000	147521120	5660	5660	5660	5660	0
139	20240329	165900	147521120	5660	5660	5660	5660	0
140	20240329	165800	147521120	5660	5660	5660	5660	0
141	20240329	165700	147521120	5660	5660	5660	5660	0
142	20240329	165600	147521120	5660	5660	5660	5660	0
143	20240329	165500	147521120	5660	5660	5660	5660	0
144	20240329	165400	147521120	5660	5660	5660	5660	0
145	20240329	165300	147521120	5660	5660	5660	5660	0
146	20240329	165200	147521120	5660	5660	5660	5660	0
147	20240329	165100	147521120	5660	5660	5660	5660	0
148	20240329	165000	147521120	5660	5660	5660	5660	0
149	20240329	164900	147521120	5660	5660	5660	5660	0
150	20240329	164800	147521120	5660	5660	5660	5660	0
151	20240329	164700	147521120	5660	5660	5660	5660	0
152	20240329	164600	147521120	5660	5660	5660	5660	385
153	20240329	164500	147521120	5660	5660	5660	5660	0
154	20240329	164400	147521120	5660	5660	5660	5660	0
155	20240329	164300	147521120	5660	5660	5660	5660	0
156	20240329	164200	147521120	5660	5660	5660	5660	0
157	20240329	164100	147521120	5660	5660	5660	5660	0
158	20240329	164000	147521120	5660	5660	5660	5660	0
159	20240329	163900	147521120	5660	5660	5660	5660	0
160	20240329	163800	147521120	5660	5660	5660	5660	0
161	20240329	163700	147521120	5660	5660	5660	5660	0
162	20240329	163600	147521120	5660	5660	5660	5660	0
163	20240329	163500	147521120	5660	5660	5660	5660	0
164	20240329	163400	147521120	5660	5660	5660	5660	0
165	20240329	163300	147521120	5660	5660	5660	5660	0
166	20240329	163200	147521120	5660	5660	5660	5660	0
167	20240329	163100	147521120	5660	5660	5660	5660	0
168	20240329	163000	147521120	5660	5660	5660	5660	0
169	20240329	162900	147521120	5660	5660	5660	5660	0
170	20240329	162800	147521120	5660	5660	5660	5660	0
171	20240329	162700	147521120	5660	5660	5660	5660	0
172	20240329	162600	147521120	5660	5660	5660	5660	0
173	20240329	162500	147521120	5660	5660	5660	5660	0
174	20240329	162400	147521120	5660	5660	5660	5660	0
175	20240329	162300	147521120	5660	5660	5660	5660	0
176	20240329	162200	147521120	5660	5660	5660	5660	0
177	20240329	162100	147521120	5660	5660	5660	5660	0
178	20240329	162000	147521120	5660	5660	5660	5660	0
179	20240329	161900	147521120	5660	5660	5660	5660	0
180	20240329	161800	147521120	5660	5660	5660	5660	0
181	20240329	161700	147521120	5660	5660	5660	5660	0
182	20240329	161600	147521120	5660	5660	5660	5660	385
183	20240329	161500	147521120	5660	5660	5660	5660	0
184	20240329	161400	147521120	5660	5660	5660	5660	0
185	20240329	161300	147521120	5660	5660	5660	5660	0
186	20240329	161200	147521120	5660	5660	5660	5660	0
187	20240329	161100	147521120	5660	5660	5660	5660	0
188	20240329	161000	147521120	5660	5660	5660	5660	0
189	20240329	160900	147521120	5660	5660	5660	5660	0
190	20240329	160800	147521120	5660	5660	5660	5660	0
191	20240329	160700	147521120	5660	5660	5660	5660	0
192	20240329	160600	147521120	5660	5660	5660	5660	0
193	20240329	160500	147521120	5660	5660	5660	5660	0
194	20240329	160400	147521120	5660	5660	5660	5660	0
195	20240329	160300	147521120	5660	5660	5660	5660	0
196	20240329	160200	147521120	5660	5660	5660	5660	0
197	20240329	160100	147521120	5660	5660	5660	5660	0
198	20240329	160000	147521120	5660	5660	5660	5660	0
199	20240329	155900	147521120	5660	5660	5660	5660	0
200	20240329	155800	147521120	5660	5660	5660	5660	0
201	20240329	155700	147521120	5660	5660	5660	5660	0
202	20240329	155600	147521120	5660	5660	5660	5660	0
203	20240329	155500	147521120	5660	5660	5660	5660	0
204	20240329	155400	147521120	5660	5660	5660	5660	0
205	20240329	155300	147521120	5660	5660	5660	5660	0
206	20240329	155200	147521120	5660	5660	5660	5660	0
207	20240329	155100	147521120	5660	5660	5660	5660	0
208	20240329	155000	147521120	5660	5660	5660	5660	0
209	20240329	154900	147521120	5660	5660	5660	5660	0
210	20240329	154800	147521120	5660	5660	5660	5660	0
211	20240329	154700	147521120	5660	5660	5660	5660	0
212	20240329	154600	147521120	5660	5660	5660	5660	385
213	20240329	154500	147521120	5660	5660	5660	5660	0
214	20240329	154400	147521120	5660	5660	5660	5660	0
215	20240329	154300	147521120	5660	5660	5660	5660	0
216	20240329	154200	147521120	5660	5660	5660	5660	0
217	20240329	154100	147521120	5660	5660	5660	5660	0
218	20240329	154000	147521120	5660	5660	5660	5660	0
219	20240329	153900	147521120	5660	5660	5660	5660	0
220	20240329	153800	147521120	5660	5660	5660	5660	0
221	20240329	153700	147521120	5660	5660	5660	5660	0
222	20240329	153600	147521120	5660	5660	5660	5660	0
223	20240329	153500	147521120	5660	5660	5660	5660	0
224	20240329	153400	147521120	5660	5660	5660	5660	0
225	20240329	153300	147521120	5660	5660	5660	5660	0
226	20240329	153200	147521120	5660	5660	5660	5660	0
227	20240329	153100	147521120	5660	5660	5660	5660	0
228	20240329	153000	147521120	5660	5660	5660	5660	385
229	20240329	152900	145342020	5660	5660	5660	5660	0
230	20240329	152800	145342020	5660	5660	5660	5660	0
231	20240329	152700	145342020	5660	5660	5660	5660	0
232	20240329	152600	145342020	5660	5660	5660	5660	0
233	20240329	152500	145342020	5660	5660	5660	5660	0
234	20240329	152400	145342020	5660	5660	5660	5660	0
235	20240329	152300	145342020	5660	5660	5660	5660	0
236	20240329	152200	145342020	5660	5660	5660	5660	0
237	20240329	152100	145342020	5660	5660	5660	5660	0
238	20240329	152000	145342020	5660	5660	5660	5660	0
239	20240329	151900	145342020	5660	5640	5660	5640	30
240	20240329	151800	145172800	5660	5660	5660	5660	19
241	20240329	151700	145065260	5660	5650	5660	5650	50
242	20240329	151600	144782750	5660	5660	5660	5660	1
243	20240329	151500	144777090	5650	5650	5660	5650	100
244	20240329	151400	144212070	5660	5660	5660	5660	50
245	20240329	151300	143929070	5660	5660	5660	5660	300
246	20240329	151200	142231070	5660	5660	5660	5660	0
247	20240329	151100	142231070	5660	5660	5660	5660	2
248	20240329	151000	142219750	5660	5660	5660	5660	0
249	20240329	150900	142219750	5660	5660	5660	5660	0
250	20240329	150800	142219750	5660	5660	5660	5660	0
251	20240329	150700	142219750	5660	5660	5660	5660	0
252	20240329	150600	142219750	5660	5660	5660	5660	0
253	20240329	150500	142219750	5660	5660	5660	5660	0
254	20240329	150400	142219750	5660	5660	5660	5660	1
255	20240329	150300	142214090	5660	5660	5660	5660	5
256	20240329	150200	142185790	5660	5660	5660	5660	0
257	20240329	150100	142185790	5660	5660	5660	5660	0
258	20240329	150000	142185790	5660	5660	5660	5660	0
259	20240329	145900	142185790	5660	5660	5660	5660	10
260	20240329	145800	142129190	5630	5630	5630	5630	0
261	20240329	145700	142129190	5630	5630	5630	5630	0
262	20240329	145600	142129190	5630	5650	5650	5630	65
263	20240329	145500	141762960	5660	5660	5660	5660	0
264	20240329	145400	141762960	5660	5660	5660	5660	1656
265	20240329	145300	132390000	5650	5650	5650	5650	0
266	20240329	145200	132390000	5650	5650	5650	5650	47
267	20240329	145100	132124450	5650	5650	5650	5650	5
268	20240329	145000	132096200	5650	5650	5650	5650	0
269	20240329	144900	132096200	5650	5650	5650	5650	0
270	20240329	144800	132096200	5650	5650	5650	5650	0
271	20240329	144700	132096200	5650	5650	5650	5650	0
272	20240329	144600	132096200	5650	5650	5650	5650	0
273	20240329	144500	132096200	5650	5650	5650	5650	1
274	20240329	144400	132090550	5650	5650	5650	5650	0
275	20240329	144300	132090550	5650	5650	5650	5650	0
276	20240329	144200	132090550	5650	5650	5650	5650	0
277	20240329	144100	132090550	5650	5640	5650	5640	811
278	20240329	144000	127516260	5650	5650	5650	5650	0
279	20240329	143900	127516260	5650	5650	5650	5650	3
280	20240329	143800	127499310	5650	5650	5650	5650	0
281	20240329	143700	127499310	5650	5650	5650	5650	15
282	20240329	143600	127414560	5660	5660	5660	5660	1
283	20240329	143500	127408900	5660	5660	5660	5660	0
284	20240329	143400	127408900	5660	5660	5660	5660	1
285	20240329	143300	127403240	5650	5650	5650	5650	0
286	20240329	143200	127403240	5650	5650	5650	5650	304
287	20240329	143100	125685640	5660	5660	5660	5660	0
288	20240329	143000	125685640	5660	5660	5660	5660	0
289	20240329	142900	125685640	5660	5660	5660	5660	0
290	20240329	142800	125685640	5660	5660	5660	5660	0
291	20240329	142700	125685640	5660	5660	5660	5660	0
292	20240329	142600	125685640	5660	5660	5660	5660	0
293	20240329	142500	125685640	5660	5660	5660	5660	0
294	20240329	142400	125685640	5660	5660	5660	5660	1
295	20240329	142300	125679980	5650	5660	5670	5650	729
296	20240329	142200	121559620	5670	5670	5670	5670	0
297	20240329	142100	121559620	5670	5670	5670	5670	0
298	20240329	142000	121559620	5670	5670	5670	5670	0
299	20240329	141900	121559620	5670	5670	5670	5670	0
300	20240329	141800	121559620	5670	5670	5670	5670	0
301	20240329	141700	121559620	5670	5670	5670	5670	0
302	20240329	141600	121559620	5670	5670	5670	5670	0
303	20240329	141500	121559620	5670	5670	5670	5670	0
304	20240329	141400	121559620	5670	5670	5670	5670	0
305	20240329	141300	121559620	5670	5670	5670	5670	0
306	20240329	141200	121559620	5670	5670	5670	5670	0
307	20240329	141100	121559620	5670	5670	5670	5670	0
308	20240329	141000	121559620	5670	5670	5670	5670	0
309	20240329	140900	121559620	5670	5670	5670	5670	0
310	20240329	140800	121559620	5670	5670	5670	5670	0
311	20240329	140700	121559620	5670	5670	5670	5670	0
312	20240329	140600	121559620	5670	5670	5670	5670	0
313	20240329	140500	121559620	5670	5660	5670	5660	2
314	20240329	140400	121548290	5660	5660	5660	5660	2
315	20240329	140300	121536970	5670	5670	5670	5670	17
316	20240329	140200	121440580	5670	5670	5670	5670	0
317	20240329	140100	121440580	5670	5670	5670	5670	0
318	20240329	140000	121440580	5670	5670	5670	5670	0
319	20240329	135900	121440580	5670	5670	5670	5670	0
320	20240329	135800	121440580	5670	5670	5670	5670	0
321	20240329	135700	121440580	5670	5670	5670	5670	0
322	20240329	135600	121440580	5670	5670	5670	5670	19
323	20240329	135500	121332850	5670	5670	5670	5670	0
324	20240329	135400	121332850	5670	5670	5670	5670	0
325	20240329	135300	121332850	5670	5670	5670	5670	0
326	20240329	135200	121332850	5670	5660	5670	5660	4
327	20240329	135100	121310200	5660	5660	5660	5660	80
328	20240329	135000	120857400	5660	5660	5660	5660	0
329	20240329	134900	120857400	5660	5660	5660	5660	86
330	20240329	134800	120370640	5660	5660	5660	5660	5
331	20240329	134700	120342340	5660	5660	5660	5660	2
332	20240329	134600	120331020	5660	5660	5660	5660	1
333	20240329	134500	120325360	5660	5660	5660	5660	0
334	20240329	134400	120325360	5660	5660	5660	5660	0
335	20240329	134300	120325360	5660	5660	5660	5660	0
336	20240329	134200	120325360	5660	5660	5660	5660	0
337	20240329	134100	120325360	5660	5660	5660	5660	3
338	20240329	134000	120308380	5660	5660	5660	5660	0
339	20240329	133900	120308380	5660	5660	5660	5660	0
340	20240329	133800	120308380	5660	5660	5660	5660	0
341	20240329	133700	120308380	5660	5660	5660	5660	0
342	20240329	133600	120308380	5660	5660	5660	5660	0
343	20240329	133500	120308380	5660	5660	5660	5660	0
344	20240329	133400	120308380	5660	5660	5660	5660	3
345	20240329	133300	120291400	5650	5650	5650	5650	1
346	20240329	133200	120285750	5660	5660	5660	5660	0
347	20240329	133100	120285750	5660	5660	5660	5660	0
348	20240329	133000	120285750	5660	5660	5660	5660	0
349	20240329	132900	120285750	5660	5660	5660	5660	100
350	20240329	132800	119719750	5670	5670	5670	5670	0
351	20240329	132700	119719750	5670	5670	5670	5670	0
352	20240329	132600	119719750	5670	5670	5670	5670	10
353	20240329	132500	119663050	5670	5670	5670	5670	0
354	20240329	132400	119663050	5670	5670	5670	5670	0
355	20240329	132300	119663050	5670	5670	5670	5670	7
356	20240329	132200	119623360	5670	5670	5670	5670	0
357	20240329	132100	119623360	5670	5670	5670	5670	0
358	20240329	132000	119623360	5670	5670	5670	5670	0
359	20240329	131900	119623360	5670	5670	5670	5670	0
360	20240329	131800	119623360	5670	5670	5670	5670	0
361	20240329	131700	119623360	5670	5670	5670	5640	305
362	20240329	131600	117903010	5670	5670	5670	5670	11
363	20240329	131500	117840640	5670	5670	5670	5670	23
364	20240329	131400	117710230	5670	5670	5670	5670	0
365	20240329	131300	117710230	5670	5670	5670	5670	77
366	20240329	131200	117273640	5670	5670	5670	5670	0
367	20240329	131100	117273640	5670	5670	5670	5670	50
368	20240329	131000	116990140	5670	5670	5670	5670	0
369	20240329	130900	116990140	5670	5670	5670	5670	0
370	20240329	130800	116990140	5670	5670	5670	5670	0
371	20240329	130700	116990140	5670	5670	5670	5670	0
372	20240329	130600	116990140	5670	5670	5670	5670	0
373	20240329	130500	116990140	5670	5670	5670	5670	0
374	20240329	130400	116990140	5670	5670	5670	5670	0
375	20240329	130300	116990140	5670	5650	5670	5640	601
376	20240329	130200	113600320	5670	5670	5670	5670	0
377	20240329	130100	113600320	5670	5670	5670	5670	1
378	20240329	130000	113594650	5660	5660	5660	5660	0
379	20240329	125900	113594650	5660	5660	5660	5660	9
380	20240329	125800	113543710	5670	5670	5670	5670	0
381	20240329	125700	113543710	5670	5670	5670	5670	0
382	20240329	125600	113543710	5670	5670	5670	5670	10
383	20240329	125500	113487010	5670	5670	5670	5670	0
384	20240329	125400	113487010	5670	5670	5670	5670	0
385	20240329	125300	113487010	5670	5670	5670	5670	0
386	20240329	125200	113487010	5670	5670	5670	5670	100
387	20240329	125100	112920010	5670	5670	5670	5670	1
388	20240329	125000	112914340	5670	5670	5670	5670	0
389	20240329	124900	112914340	5670	5670	5670	5670	0
390	20240329	124800	112914340	5670	5670	5670	5670	13
391	20240329	124700	112840630	5670	5670	5670	5670	1
392	20240329	124600	112834960	5650	5650	5650	5650	5
393	20240329	124500	112806710	5640	5640	5640	5640	0
394	20240329	124400	112806710	5640	5640	5640	5640	5
395	20240329	124300	112778510	5640	5640	5640	5640	25
396	20240329	124200	112637510	5640	5650	5650	5640	170
397	20240329	124100	111677720	5670	5670	5670	5670	0
398	20240329	124000	111677720	5670	5670	5670	5670	0
399	20240329	123900	111677720	5670	5670	5670	5670	0
400	20240329	123800	111677720	5670	5670	5670	5670	0
401	20240329	123700	111677720	5670	5670	5670	5670	0
402	20240329	123600	111677720	5670	5670	5670	5670	0
403	20240329	123500	111677720	5670	5670	5670	5670	0
404	20240329	123400	111677720	5670	5670	5670	5670	0
405	20240329	123300	111677720	5670	5650	5670	5650	234
406	20240329	123200	110354280	5670	5670	5670	5670	50
407	20240329	123100	110070780	5670	5670	5670	5670	0
408	20240329	123000	110070780	5670	5670	5670	5670	0
409	20240329	122900	110070780	5670	5670	5670	5670	0
410	20240329	122800	110070780	5670	5670	5670	5670	1
411	20240329	122700	110065110	5670	5670	5670	5670	0
412	20240329	122600	110065110	5670	5670	5670	5670	0
413	20240329	122500	110065110	5670	5670	5670	5670	0
414	20240329	122400	110065110	5670	5670	5670	5670	0
415	20240329	122300	110065110	5670	5660	5670	5660	500
416	20240329	122200	107233000	5640	5640	5640	5640	2
417	20240329	122100	107221720	5650	5650	5650	5650	0
418	20240329	122000	107221720	5650	5650	5650	5650	50
419	20240329	121900	106939220	5660	5660	5660	5660	0
420	20240329	121800	106939220	5660	5660	5660	5660	0
421	20240329	121700	106939220	5660	5660	5660	5660	0
422	20240329	121600	106939220	5660	5660	5660	5660	0
423	20240329	121500	106939220	5660	5660	5660	5660	0
424	20240329	121400	106939220	5660	5660	5660	5660	0
425	20240329	121300	106939220	5660	5660	5660	5660	1
426	20240329	121200	106933560	5640	5640	5640	5640	0
427	20240329	121100	106933560	5640	5640	5640	5640	1105
428	20240329	121000	100701360	5640	5640	5640	5640	201
429	20240329	120900	99567720	5650	5650	5650	5650	111
430	20240329	120800	98940570	5660	5660	5660	5660	0
431	20240329	120700	98940570	5660	5660	5660	5660	1
432	20240329	120600	98934910	5660	5660	5660	5660	0
433	20240329	120500	98934910	5660	5660	5660	5660	40
434	20240329	120400	98708510	5670	5670	5670	5670	0
435	20240329	120300	98708510	5670	5670	5670	5670	0
436	20240329	120200	98708510	5670	5670	5670	5670	0
437	20240329	120100	98708510	5670	5670	5670	5670	0
438	20240329	120000	98708510	5670	5670	5670	5670	0
439	20240329	115900	98708510	5670	5670	5670	5670	0
440	20240329	115800	98708510	5670	5670	5670	5670	1
441	20240329	115700	98702840	5650	5650	5650	5650	0
442	20240329	115600	98702840	5650	5650	5650	5650	0
443	20240329	115500	98702840	5650	5650	5650	5650	1
444	20240329	115400	98697190	5650	5650	5650	5650	1
445	20240329	115300	98691540	5650	5650	5650	5650	0
446	20240329	115200	98691540	5650	5650	5650	5650	0
447	20240329	115100	98691540	5650	5650	5650	5650	477
448	20240329	115000	95996490	5670	5670	5670	5670	0
449	20240329	114900	95996490	5670	5670	5670	5670	0
450	20240329	114800	95996490	5670	5670	5670	5670	1
451	20240329	114700	95990820	5660	5660	5660	5660	0
452	20240329	114600	95990820	5660	5660	5660	5660	198
453	20240329	114500	94870140	5650	5650	5650	5650	0
454	20240329	114400	94870140	5650	5650	5650	5650	0
455	20240329	114300	94870140	5650	5660	5660	5650	722
456	20240329	114200	90790820	5660	5660	5660	5660	0
457	20240329	114100	90790820	5660	5660	5660	5660	0
458	20240329	114000	90790820	5660	5660	5660	5660	0
459	20240329	113900	90790820	5660	5660	5660	5660	1
460	20240329	113800	90785160	5650	5650	5650	5650	1
461	20240329	113700	90779510	5660	5660	5660	5660	0
462	20240329	113600	90779510	5660	5660	5660	5660	0
463	20240329	113500	90779510	5660	5660	5660	5660	0
464	20240329	113400	90779510	5660	5660	5660	5660	0
465	20240329	113300	90779510	5660	5660	5660	5660	3
466	20240329	113200	90762530	5660	5680	5680	5660	109
467	20240329	113100	90145570	5660	5660	5660	5660	3
468	20240329	113000	90128590	5680	5680	5680	5680	0
469	20240329	112900	90128590	5680	5680	5680	5680	0
470	20240329	112800	90128590	5680	5680	5680	5680	2
471	20240329	112700	90117230	5690	5690	5690	5690	0
472	20240329	112600	90117230	5690	5690	5690	5690	0
473	20240329	112500	90117230	5690	5690	5690	5690	0
474	20240329	112400	90117230	5690	5690	5690	5690	2
475	20240329	112300	90105850	5670	5670	5670	5670	0
476	20240329	112200	90105850	5670	5670	5670	5670	0
477	20240329	112100	90105850	5670	5670	5670	5670	0
478	20240329	112000	90105850	5670	5670	5670	5670	200
479	20240329	111900	88971850	5690	5690	5690	5690	100
480	20240329	111800	88402850	5690	5690	5690	5690	11
481	20240329	111700	88340260	5700	5700	5700	5700	0
482	20240329	111600	88340260	5700	5690	5700	5690	100
483	20240329	111500	87770900	5680	5680	5680	5680	0
484	20240329	111400	87770900	5680	5680	5680	5680	0
485	20240329	111300	87770900	5680	5680	5680	5680	0
486	20240329	111200	87770900	5680	5680	5680	5680	0
487	20240329	111100	87770900	5680	5670	5680	5670	143
488	20240329	111000	86960080	5670	5670	5670	5670	32
489	20240329	110900	86778640	5640	5640	5640	5640	0
490	20240329	110800	86778640	5640	5640	5640	5640	0
491	20240329	110700	86778640	5640	5640	5640	5640	385
492	20240329	110600	84607240	5650	5650	5650	5650	266
493	20240329	110500	83104340	5650	5650	5650	5650	238
494	20240329	110400	81759640	5670	5670	5670	5670	1
495	20240329	110300	81753970	5670	5670	5670	5670	0
496	20240329	110200	81753970	5670	5670	5670	5670	0
497	20240329	110100	81753970	5670	5670	5670	5670	0
498	20240329	110000	81753970	5670	5670	5670	5670	201
499	20240329	105900	80614300	5670	5670	5670	5670	0
500	20240329	105800	80614300	5670	5670	5670	5670	0
501	20240329	105700	80614300	5670	5670	5670	5670	0
502	20240329	105600	80614300	5670	5670	5670	5670	0
503	20240329	105500	80614300	5670	5670	5670	5670	0
504	20240329	105400	80614300	5670	5670	5670	5670	5
505	20240329	105300	80585950	5650	5660	5660	5650	1243
506	20240329	105200	73561970	5670	5670	5670	5670	0
507	20240329	105100	73561970	5670	5670	5670	5670	91
508	20240329	105000	73046000	5680	5680	5680	5680	0
509	20240329	104900	73046000	5680	5680	5680	5680	0
510	20240329	104800	73046000	5680	5680	5680	5680	5
511	20240329	104700	73017600	5680	5680	5680	5680	0
512	20240329	104600	73017600	5680	5680	5680	5680	0
513	20240329	104500	73017600	5680	5680	5680	5680	0
514	20240329	104400	73017600	5680	5680	5680	5680	0
515	20240329	104300	73017600	5680	5680	5680	5680	0
516	20240329	104200	73017600	5680	5680	5680	5680	5
517	20240329	104100	72989200	5670	5670	5670	5670	0
518	20240329	104000	72989200	5670	5670	5670	5670	26
519	20240329	103900	72841780	5670	5670	5670	5670	0
520	20240329	103800	72841780	5670	5670	5670	5670	5
521	20240329	103700	72813430	5670	5670	5670	5670	0
522	20240329	103600	72813430	5670	5670	5670	5670	110
523	20240329	103500	72189730	5670	5670	5670	5670	0
524	20240329	103400	72189730	5670	5690	5690	5650	1033
525	20240329	103300	66342530	5690	5690	5690	5690	11
526	20240329	103200	66279940	5690	5680	5690	5680	186
527	20240329	103100	65223360	5680	5680	5680	5680	0
528	20240329	103000	65223360	5680	5680	5680	5680	0
529	20240329	102900	65223360	5680	5680	5680	5680	23
530	20240329	102800	65092720	5680	5680	5680	5680	0
531	20240329	102700	65092720	5680	5680	5680	5680	0
532	20240329	102600	65092720	5680	5680	5680	5680	0
533	20240329	102500	65092720	5680	5680	5680	5680	1
534	20240329	102400	65087040	5680	5680	5680	5680	0
535	20240329	102300	65087040	5680	5680	5680	5680	0
536	20240329	102200	65087040	5680	5680	5680	5680	0
537	20240329	102100	65087040	5680	5680	5680	5680	30
538	20240329	102000	64916640	5690	5710	5710	5690	333
539	20240329	101900	63019950	5730	5730	5730	5730	4
540	20240329	101800	62997030	5730	5720	5730	5720	136
541	20240329	101700	62218090	5730	5700	5730	5700	475
542	20240329	101600	59499560	5690	5690	5690	5690	583
543	20240329	101500	56182290	5670	5670	5670	5670	5
544	20240329	101400	56153940	5660	5660	5660	5660	0
545	20240329	101300	56153940	5660	5680	5680	5660	100
546	20240329	101200	55587030	5690	5690	5690	5690	0
547	20240329	101100	55587030	5690	5690	5690	5690	0
548	20240329	101000	55587030	5690	5690	5690	5690	10
549	20240329	100900	55530130	5690	5690	5690	5690	10
550	20240329	100800	55473230	5690	5690	5690	5690	0
551	20240329	100700	55473230	5690	5690	5690	5690	45
552	20240329	100600	55217180	5690	5690	5690	5690	3
553	20240329	100500	55200110	5690	5690	5690	5690	10
554	20240329	100400	55143210	5690	5690	5690	5690	17
555	20240329	100300	55046480	5690	5690	5690	5690	12
556	20240329	100200	54978200	5670	5670	5670	5670	0
557	20240329	100100	54978200	5670	5670	5670	5670	60
558	20240329	100000	54638000	5690	5690	5690	5690	0
559	20240329	095900	54638000	5690	5690	5690	5690	2
560	20240329	095800	54626620	5690	5690	5690	5690	0
561	20240329	095700	54626620	5690	5690	5690	5690	0
562	20240329	095600	54626620	5690	5690	5690	5690	1
563	20240329	095500	54620930	5690	5690	5690	5690	2
564	20240329	095400	54609550	5690	5690	5690	5690	4
565	20240329	095300	54586790	5660	5660	5660	5660	0
566	20240329	095200	54586790	5660	5660	5660	5660	0
567	20240329	095100	54586790	5660	5660	5660	5660	0
568	20240329	095000	54586790	5660	5670	5670	5660	500
569	20240329	094900	51755570	5670	5690	5690	5670	600
570	20240329	094800	48351240	5700	5700	5700	5700	0
571	20240329	094700	48351240	5700	5700	5700	5700	400
572	20240329	094600	46071240	5700	5700	5700	5700	0
573	20240329	094500	46071240	5700	5700	5700	5700	10
574	20240329	094400	46014240	5700	5700	5700	5700	0
575	20240329	094300	46014240	5700	5700	5700	5700	0
576	20240329	094200	46014240	5700	5700	5700	5700	1
577	20240329	094100	46008540	5680	5680	5680	5680	0
578	20240329	094000	46008540	5680	5700	5700	5680	600
579	20240329	093900	42596510	5710	5710	5710	5710	0
580	20240329	093800	42596510	5710	5710	5710	5710	0
581	20240329	093700	42596510	5710	5710	5710	5710	0
582	20240329	093600	42596510	5710	5710	5710	5710	1
583	20240329	093500	42590800	5720	5720	5720	5720	0
584	20240329	093400	42590800	5720	5720	5720	5720	0
585	20240329	093300	42590800	5720	5720	5720	5720	0
586	20240329	093200	42590800	5720	5710	5720	5710	8
587	20240329	093100	42545050	5680	5680	5680	5680	3
588	20240329	093000	42528010	5690	5720	5720	5690	281
589	20240329	092900	40928820	5690	5700	5700	5690	42
590	20240329	092800	40689720	5700	5700	5700	5700	100
591	20240329	092700	40119720	5740	5740	5740	5740	0
592	20240329	092600	40119720	5740	5740	5740	5740	0
593	20240329	092500	40119720	5740	5740	5740	5740	0
594	20240329	092400	40119720	5740	5740	5740	5740	0
595	20240329	092300	40119720	5740	5740	5740	5740	0
596	20240329	092200	40119720	5740	5740	5740	5740	2
597	20240329	092100	40108240	5690	5690	5690	5690	0
598	20240329	092000	40108240	5690	5690	5690	5690	0
599	20240329	091900	40108240	5690	5690	5690	5690	0
600	20240329	091800	40108240	5690	5690	5690	5690	0
601	20240329	091700	40108240	5690	5690	5690	5690	0
602	20240329	091600	40108240	5690	5680	5690	5670	5662
603	20240329	091500	7904500	5680	5680	5680	5680	0
604	20240329	091400	7904500	5680	5680	5680	5680	4
605	20240329	091300	7881780	5690	5690	5690	5690	0
606	20240329	091200	7881780	5690	5680	5690	5680	30
607	20240329	091100	7711340	5680	5690	5690	5680	1091
608	20240329	091000	1510440	5740	5740	5740	5740	10
609	20240329	090900	1453040	5740	5740	5740	5740	0
610	20240329	090800	1453040	5740	5700	5740	5700	28
611	20240329	090700	1293040	5750	5750	5750	5750	0
612	20240329	090600	1293040	5750	5750	5750	5750	0
613	20240329	090500	1293040	5750	5750	5750	5750	30
614	20240329	090400	1120540	5750	5750	5750	5750	173
615	20240329	090300	125790	5750	5750	5750	5750	1
616	20240329	090200	120040	5750	5730	5750	5730	10
617	20240329	090100	62590	5690	5690	5690	5690	3
618	20240329	090000	45520	5690	5690	5690	5690	8