KissMeData/357430/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	204600	190636060	2970	2970	2970	2970	827
3	20240329	204500	190636060	2970	2970	2970	2970	0
4	20240329	204400	190636060	2970	2970	2970	2970	0
5	20240329	204300	190636060	2970	2970	2970	2970	0
6	20240329	204200	190636060	2970	2970	2970	2970	0
7	20240329	204100	190636060	2970	2970	2970	2970	0
8	20240329	204000	190636060	2970	2970	2970	2970	0
9	20240329	203900	190636060	2970	2970	2970	2970	0
10	20240329	203800	190636060	2970	2970	2970	2970	0
11	20240329	203700	190636060	2970	2970	2970	2970	0
12	20240329	203600	190636060	2970	2970	2970	2970	0
13	20240329	203500	190636060	2970	2970	2970	2970	0
14	20240329	203400	190636060	2970	2970	2970	2970	0
15	20240329	203300	190636060	2970	2970	2970	2970	0
16	20240329	203200	190636060	2970	2970	2970	2970	0
17	20240329	203100	190636060	2970	2970	2970	2970	0
18	20240329	203000	190636060	2970	2970	2970	2970	0
19	20240329	202900	190636060	2970	2970	2970	2970	0
20	20240329	202800	190636060	2970	2970	2970	2970	0
21	20240329	202700	190636060	2970	2970	2970	2970	0
22	20240329	202600	190636060	2970	2970	2970	2970	0
23	20240329	202500	190636060	2970	2970	2970	2970	0
24	20240329	202400	190636060	2970	2970	2970	2970	0
25	20240329	202300	190636060	2970	2970	2970	2970	0
26	20240329	202200	190636060	2970	2970	2970	2970	0
27	20240329	202100	190636060	2970	2970	2970	2970	0
28	20240329	202000	190636060	2970	2970	2970	2970	0
29	20240329	201900	190636060	2970	2970	2970	2970	0
30	20240329	201800	190636060	2970	2970	2970	2970	0
31	20240329	201700	190636060	2970	2970	2970	2970	0
32	20240329	201600	190636060	2970	2970	2970	2970	827
33	20240329	201500	190636060	2970	2970	2970	2970	0
34	20240329	201400	190636060	2970	2970	2970	2970	0
35	20240329	201300	190636060	2970	2970	2970	2970	0
36	20240329	201200	190636060	2970	2970	2970	2970	0
37	20240329	201100	190636060	2970	2970	2970	2970	0
38	20240329	201000	190636060	2970	2970	2970	2970	0
39	20240329	200900	190636060	2970	2970	2970	2970	0
40	20240329	200800	190636060	2970	2970	2970	2970	0
41	20240329	200700	190636060	2970	2970	2970	2970	0
42	20240329	200600	190636060	2970	2970	2970	2970	0
43	20240329	200500	190636060	2970	2970	2970	2970	0
44	20240329	200400	190636060	2970	2970	2970	2970	0
45	20240329	200300	190636060	2970	2970	2970	2970	0
46	20240329	200200	190636060	2970	2970	2970	2970	0
47	20240329	200100	190636060	2970	2970	2970	2970	0
48	20240329	200000	190636060	2970	2970	2970	2970	0
49	20240329	195900	190636060	2970	2970	2970	2970	0
50	20240329	195800	190636060	2970	2970	2970	2970	0
51	20240329	195700	190636060	2970	2970	2970	2970	0
52	20240329	195600	190636060	2970	2970	2970	2970	0
53	20240329	195500	190636060	2970	2970	2970	2970	0
54	20240329	195400	190636060	2970	2970	2970	2970	0
55	20240329	195300	190636060	2970	2970	2970	2970	0
56	20240329	195200	190636060	2970	2970	2970	2970	0
57	20240329	195100	190636060	2970	2970	2970	2970	0
58	20240329	195000	190636060	2970	2970	2970	2970	0
59	20240329	194900	190636060	2970	2970	2970	2970	0
60	20240329	194800	190636060	2970	2970	2970	2970	0
61	20240329	194700	190636060	2970	2970	2970	2970	0
62	20240329	194600	190636060	2970	2970	2970	2970	827
63	20240329	194500	190636060	2970	2970	2970	2970	0
64	20240329	194400	190636060	2970	2970	2970	2970	0
65	20240329	194300	190636060	2970	2970	2970	2970	0
66	20240329	194200	190636060	2970	2970	2970	2970	0
67	20240329	194100	190636060	2970	2970	2970	2970	0
68	20240329	194000	190636060	2970	2970	2970	2970	0
69	20240329	193900	190636060	2970	2970	2970	2970	0
70	20240329	193800	190636060	2970	2970	2970	2970	0
71	20240329	193700	190636060	2970	2970	2970	2970	0
72	20240329	193600	190636060	2970	2970	2970	2970	0
73	20240329	193500	190636060	2970	2970	2970	2970	0
74	20240329	193400	190636060	2970	2970	2970	2970	0
75	20240329	193300	190636060	2970	2970	2970	2970	0
76	20240329	193200	190636060	2970	2970	2970	2970	0
77	20240329	193100	190636060	2970	2970	2970	2970	0
78	20240329	193000	190636060	2970	2970	2970	2970	0
79	20240329	192900	190636060	2970	2970	2970	2970	0
80	20240329	192800	190636060	2970	2970	2970	2970	0
81	20240329	192700	190636060	2970	2970	2970	2970	0
82	20240329	192600	190636060	2970	2970	2970	2970	0
83	20240329	192500	190636060	2970	2970	2970	2970	0
84	20240329	192400	190636060	2970	2970	2970	2970	0
85	20240329	192300	190636060	2970	2970	2970	2970	0
86	20240329	192200	190636060	2970	2970	2970	2970	0
87	20240329	192100	190636060	2970	2970	2970	2970	0
88	20240329	192000	190636060	2970	2970	2970	2970	0
89	20240329	191900	190636060	2970	2970	2970	2970	0
90	20240329	191800	190636060	2970	2970	2970	2970	0
91	20240329	191700	190636060	2970	2970	2970	2970	0
92	20240329	191600	190636060	2970	2970	2970	2970	827
93	20240329	191500	190636060	2970	2970	2970	2970	0
94	20240329	191400	190636060	2970	2970	2970	2970	0
95	20240329	191300	190636060	2970	2970	2970	2970	0
96	20240329	191200	190636060	2970	2970	2970	2970	0
97	20240329	191100	190636060	2970	2970	2970	2970	0
98	20240329	191000	190636060	2970	2970	2970	2970	0
99	20240329	190900	190636060	2970	2970	2970	2970	0
100	20240329	190800	190636060	2970	2970	2970	2970	0
101	20240329	190700	190636060	2970	2970	2970	2970	0
102	20240329	190600	190636060	2970	2970	2970	2970	0
103	20240329	190500	190636060	2970	2970	2970	2970	0
104	20240329	190400	190636060	2970	2970	2970	2970	0
105	20240329	190300	190636060	2970	2970	2970	2970	0
106	20240329	190200	190636060	2970	2970	2970	2970	0
107	20240329	190100	190636060	2970	2970	2970	2970	0
108	20240329	190000	190636060	2970	2970	2970	2970	0
109	20240329	185900	190636060	2970	2970	2970	2970	0
110	20240329	185800	190636060	2970	2970	2970	2970	0
111	20240329	185700	190636060	2970	2970	2970	2970	0
112	20240329	185600	190636060	2970	2970	2970	2970	0
113	20240329	185500	190636060	2970	2970	2970	2970	0
114	20240329	185400	190636060	2970	2970	2970	2970	0
115	20240329	185300	190636060	2970	2970	2970	2970	0
116	20240329	185200	190636060	2970	2970	2970	2970	0
117	20240329	185100	190636060	2970	2970	2970	2970	0
118	20240329	185000	190636060	2970	2970	2970	2970	0
119	20240329	184900	190636060	2970	2970	2970	2970	0
120	20240329	184800	190636060	2970	2970	2970	2970	0
121	20240329	184700	190636060	2970	2970	2970	2970	0
122	20240329	184600	190636060	2970	2970	2970	2970	827
123	20240329	184500	190636060	2970	2970	2970	2970	0
124	20240329	184400	190636060	2970	2970	2970	2970	0
125	20240329	184300	190636060	2970	2970	2970	2970	0
126	20240329	184200	190636060	2970	2970	2970	2970	0
127	20240329	184100	190636060	2970	2970	2970	2970	0
128	20240329	184000	190636060	2970	2970	2970	2970	0
129	20240329	183900	190636060	2970	2970	2970	2970	0
130	20240329	183800	190636060	2970	2970	2970	2970	0
131	20240329	183700	190636060	2970	2970	2970	2970	0
132	20240329	183600	190636060	2970	2970	2970	2970	0
133	20240329	183500	190636060	2970	2970	2970	2970	0
134	20240329	183400	190636060	2970	2970	2970	2970	0
135	20240329	183300	190636060	2970	2970	2970	2970	0
136	20240329	183200	190636060	2970	2970	2970	2970	0
137	20240329	183100	190636060	2970	2970	2970	2970	0
138	20240329	183000	190636060	2970	2970	2970	2970	0
139	20240329	182900	190636060	2970	2970	2970	2970	0
140	20240329	182800	190636060	2970	2970	2970	2970	0
141	20240329	182700	190636060	2970	2970	2970	2970	0
142	20240329	182600	190636060	2970	2970	2970	2970	0
143	20240329	182500	190636060	2970	2970	2970	2970	0
144	20240329	182400	190636060	2970	2970	2970	2970	0
145	20240329	182300	190636060	2970	2970	2970	2970	0
146	20240329	182200	190636060	2970	2970	2970	2970	0
147	20240329	182100	190636060	2970	2970	2970	2970	0
148	20240329	182000	190636060	2970	2970	2970	2970	0
149	20240329	181900	190636060	2970	2970	2970	2970	0
150	20240329	181800	190636060	2970	2970	2970	2970	0
151	20240329	181700	190636060	2970	2970	2970	2970	0
152	20240329	181600	190636060	2970	2970	2970	2970	827
153	20240329	181500	190636060	2970	2970	2970	2970	0
154	20240329	181400	190636060	2970	2970	2970	2970	0
155	20240329	181300	190636060	2970	2970	2970	2970	0
156	20240329	181200	190636060	2970	2970	2970	2970	0
157	20240329	181100	190636060	2970	2970	2970	2970	0
158	20240329	181000	190636060	2970	2970	2970	2970	0
159	20240329	180900	190636060	2970	2970	2970	2970	0
160	20240329	180800	190636060	2970	2970	2970	2970	0
161	20240329	180700	190636060	2970	2970	2970	2970	0
162	20240329	180600	190636060	2970	2970	2970	2970	0
163	20240329	180500	190636060	2970	2970	2970	2970	0
164	20240329	180400	190636060	2970	2970	2970	2970	0
165	20240329	180300	190636060	2970	2970	2970	2970	0
166	20240329	180200	190636060	2970	2970	2970	2970	0
167	20240329	180100	190636060	2970	2970	2970	2970	0
168	20240329	180000	190636060	2970	2970	2970	2970	0
169	20240329	175900	190636060	2970	2970	2970	2970	0
170	20240329	175800	190636060	2970	2970	2970	2970	0
171	20240329	175700	190636060	2970	2970	2970	2970	0
172	20240329	175600	190636060	2970	2970	2970	2970	0
173	20240329	175500	190636060	2970	2970	2970	2970	0
174	20240329	175400	190636060	2970	2970	2970	2970	0
175	20240329	175300	190636060	2970	2970	2970	2970	0
176	20240329	175200	190636060	2970	2970	2970	2970	0
177	20240329	175100	190636060	2970	2970	2970	2970	0
178	20240329	175000	190636060	2970	2970	2970	2970	0
179	20240329	174900	190636060	2970	2970	2970	2970	0
180	20240329	174800	190636060	2970	2970	2970	2970	0
181	20240329	174700	190636060	2970	2970	2970	2970	0
182	20240329	174600	190636060	2970	2970	2970	2970	827
183	20240329	174500	190636060	2970	2970	2970	2970	0
184	20240329	174400	190636060	2970	2970	2970	2970	0
185	20240329	174300	190636060	2970	2970	2970	2970	0
186	20240329	174200	190636060	2970	2970	2970	2970	0
187	20240329	174100	190636060	2970	2970	2970	2970	0
188	20240329	174000	190636060	2970	2970	2970	2970	0
189	20240329	173900	190636060	2970	2970	2970	2970	0
190	20240329	173800	190636060	2970	2970	2970	2970	0
191	20240329	173700	190636060	2970	2970	2970	2970	0
192	20240329	173600	190636060	2970	2970	2970	2970	0
193	20240329	173500	190636060	2970	2970	2970	2970	0
194	20240329	173400	190636060	2970	2970	2970	2970	0
195	20240329	173300	190636060	2970	2970	2970	2970	0
196	20240329	173200	190636060	2970	2970	2970	2970	0
197	20240329	173100	190636060	2970	2970	2970	2970	0
198	20240329	173000	190636060	2970	2970	2970	2970	0
199	20240329	172900	190636060	2970	2970	2970	2970	0
200	20240329	172800	190636060	2970	2970	2970	2970	0
201	20240329	172700	190636060	2970	2970	2970	2970	0
202	20240329	172600	190636060	2970	2970	2970	2970	0
203	20240329	172500	190636060	2970	2970	2970	2970	0
204	20240329	172400	190636060	2970	2970	2970	2970	0
205	20240329	172300	190636060	2970	2970	2970	2970	0
206	20240329	172200	190636060	2970	2970	2970	2970	0
207	20240329	172100	190636060	2970	2970	2970	2970	0
208	20240329	172000	190636060	2970	2970	2970	2970	0
209	20240329	171900	190636060	2970	2970	2970	2970	0
210	20240329	171800	190636060	2970	2970	2970	2970	0
211	20240329	171700	190636060	2970	2970	2970	2970	0
212	20240329	171600	190636060	2970	2970	2970	2970	827
213	20240329	171500	190636060	2970	2970	2970	2970	0
214	20240329	171400	190636060	2970	2970	2970	2970	0
215	20240329	171300	190636060	2970	2970	2970	2970	0
216	20240329	171200	190636060	2970	2970	2970	2970	0
217	20240329	171100	190636060	2970	2970	2970	2970	0
218	20240329	171000	190636060	2970	2970	2970	2970	0
219	20240329	170900	190636060	2970	2970	2970	2970	0
220	20240329	170800	190636060	2970	2970	2970	2970	0
221	20240329	170700	190636060	2970	2970	2970	2970	0
222	20240329	170600	190636060	2970	2970	2970	2970	0
223	20240329	170500	190636060	2970	2970	2970	2970	0
224	20240329	170400	190636060	2970	2970	2970	2970	0
225	20240329	170300	190636060	2970	2970	2970	2970	0
226	20240329	170200	190636060	2970	2970	2970	2970	0
227	20240329	170100	190636060	2970	2970	2970	2970	0
228	20240329	170000	190636060	2970	2970	2970	2970	0
229	20240329	165900	190636060	2970	2970	2970	2970	0
230	20240329	165800	190636060	2970	2970	2970	2970	0
231	20240329	165700	190636060	2970	2970	2970	2970	0
232	20240329	165600	190636060	2970	2970	2970	2970	0
233	20240329	165500	190636060	2970	2970	2970	2970	0
234	20240329	165400	190636060	2970	2970	2970	2970	0
235	20240329	165300	190636060	2970	2970	2970	2970	0
236	20240329	165200	190636060	2970	2970	2970	2970	0
237	20240329	165100	190636060	2970	2970	2970	2970	0
238	20240329	165000	190636060	2970	2970	2970	2970	0
239	20240329	164900	190636060	2970	2970	2970	2970	0
240	20240329	164800	190636060	2970	2970	2970	2970	0
241	20240329	164700	190636060	2970	2970	2970	2970	0
242	20240329	164600	190636060	2970	2970	2970	2970	827
243	20240329	164500	190636060	2970	2970	2970	2970	0
244	20240329	164400	190636060	2970	2970	2970	2970	0
245	20240329	164300	190636060	2970	2970	2970	2970	0
246	20240329	164200	190636060	2970	2970	2970	2970	0
247	20240329	164100	190636060	2970	2970	2970	2970	0
248	20240329	164000	190636060	2970	2970	2970	2970	0
249	20240329	163900	190636060	2970	2970	2970	2970	0
250	20240329	163800	190636060	2970	2970	2970	2970	0
251	20240329	163700	190636060	2970	2970	2970	2970	0
252	20240329	163600	190636060	2970	2970	2970	2970	0
253	20240329	163500	190636060	2970	2970	2970	2970	0
254	20240329	163400	190636060	2970	2970	2970	2970	0
255	20240329	163300	190636060	2970	2970	2970	2970	0
256	20240329	163200	190636060	2970	2970	2970	2970	0
257	20240329	163100	190636060	2970	2970	2970	2970	0
258	20240329	163000	190636060	2970	2970	2970	2970	0
259	20240329	162900	190636060	2970	2970	2970	2970	0
260	20240329	162800	190636060	2970	2970	2970	2970	0
261	20240329	162700	190636060	2970	2970	2970	2970	0
262	20240329	162600	190636060	2970	2970	2970	2970	0
263	20240329	162500	190636060	2970	2970	2970	2970	0
264	20240329	162400	190636060	2970	2970	2970	2970	0
265	20240329	162300	190636060	2970	2970	2970	2970	0
266	20240329	162200	190636060	2970	2970	2970	2970	0
267	20240329	162100	190636060	2970	2970	2970	2970	0
268	20240329	162000	190636060	2970	2970	2970	2970	0
269	20240329	161900	190636060	2970	2970	2970	2970	0
270	20240329	161800	190636060	2970	2970	2970	2970	0
271	20240329	161700	190636060	2970	2970	2970	2970	0
272	20240329	161600	190636060	2970	2970	2970	2970	827
273	20240329	161500	190636060	2970	2970	2970	2970	0
274	20240329	161400	190636060	2970	2970	2970	2970	0
275	20240329	161300	190636060	2970	2970	2970	2970	0
276	20240329	161200	190636060	2970	2970	2970	2970	0
277	20240329	161100	190636060	2970	2970	2970	2970	0
278	20240329	161000	190636060	2970	2970	2970	2970	0
279	20240329	160900	190636060	2970	2970	2970	2970	0
280	20240329	160800	190636060	2970	2970	2970	2970	0
281	20240329	160700	190636060	2970	2970	2970	2970	0
282	20240329	160600	190636060	2970	2970	2970	2970	0
283	20240329	160500	190636060	2970	2970	2970	2970	0
284	20240329	160400	190636060	2970	2970	2970	2970	0
285	20240329	160300	190636060	2970	2970	2970	2970	0
286	20240329	160200	190636060	2970	2970	2970	2970	0
287	20240329	160100	190636060	2970	2970	2970	2970	0
288	20240329	160000	190636060	2970	2970	2970	2970	0
289	20240329	155900	190636060	2970	2970	2970	2970	0
290	20240329	155800	190636060	2970	2970	2970	2970	0
291	20240329	155700	190636060	2970	2970	2970	2970	0
292	20240329	155600	190636060	2970	2970	2970	2970	0
293	20240329	155500	190636060	2970	2970	2970	2970	0
294	20240329	155400	190636060	2970	2970	2970	2970	0
295	20240329	155300	190636060	2970	2970	2970	2970	0
296	20240329	155200	190636060	2970	2970	2970	2970	0
297	20240329	155100	190636060	2970	2970	2970	2970	0
298	20240329	155000	190636060	2970	2970	2970	2970	0
299	20240329	154900	190636060	2970	2970	2970	2970	0
300	20240329	154800	190636060	2970	2970	2970	2970	0
301	20240329	154700	190636060	2970	2970	2970	2970	0
302	20240329	154600	190636060	2970	2970	2970	2970	827
303	20240329	154500	190636060	2970	2970	2970	2970	0
304	20240329	154400	190636060	2970	2970	2970	2970	0
305	20240329	154300	190636060	2970	2970	2970	2970	0
306	20240329	154200	190636060	2970	2970	2970	2970	0
307	20240329	154100	190636060	2970	2970	2970	2970	0
308	20240329	154000	190636060	2970	2970	2970	2970	0
309	20240329	153900	190636060	2970	2970	2970	2970	0
310	20240329	153800	190636060	2970	2970	2970	2970	0
311	20240329	153700	190636060	2970	2970	2970	2970	0
312	20240329	153600	190636060	2970	2970	2970	2970	0
313	20240329	153500	190636060	2970	2970	2970	2970	0
314	20240329	153400	190636060	2970	2970	2970	2970	0
315	20240329	153300	190636060	2970	2970	2970	2970	0
316	20240329	153200	190636060	2970	2970	2970	2970	0
317	20240329	153100	190636060	2970	2970	2970	2970	0
318	20240329	153000	190636060	2970	2970	2970	2970	827
319	20240329	152900	188179870	2970	2970	2970	2970	0
320	20240329	152800	188179870	2970	2970	2970	2970	0
321	20240329	152700	188179870	2970	2970	2970	2970	0
322	20240329	152600	188179870	2970	2970	2970	2970	0
323	20240329	152500	188179870	2970	2970	2970	2970	0
324	20240329	152400	188179870	2970	2970	2970	2970	0
325	20240329	152300	188179870	2970	2970	2970	2970	0
326	20240329	152200	188179870	2970	2970	2970	2970	0
327	20240329	152100	188179870	2970	2970	2970	2970	0
328	20240329	152000	188179870	2970	2970	2970	2970	0
329	20240329	151900	188179870	2970	2970	2970	2970	0
330	20240329	151800	188179870	2970	2970	2970	2970	0
331	20240329	151700	188179870	2970	2970	2970	2970	1
332	20240329	151600	188176900	2970	2965	2970	2965	61
333	20240329	151500	187995735	2980	2965	2980	2965	1002
334	20240329	151400	185019790	2965	2965	2965	2965	1
335	20240329	151300	185016825	2965	2965	2965	2965	1
336	20240329	151200	185013860	2965	2965	2965	2965	61
337	20240329	151100	184832995	2965	2965	2965	2965	1
338	20240329	151000	184830030	2965	2965	2965	2965	1
339	20240329	150900	184827065	2965	2965	2965	2965	61
340	20240329	150800	184646200	2965	2965	2965	2965	1
341	20240329	150700	184643235	2965	2965	2965	2965	1
342	20240329	150600	184640270	2965	2965	2965	2965	61
343	20240329	150500	184459405	2965	2965	2965	2965	1
344	20240329	150400	184456440	2965	2965	2965	2965	83
345	20240329	150300	184210345	2965	2965	2965	2965	121
346	20240329	150200	183851580	2965	2965	2965	2965	1
347	20240329	150100	183848615	2965	2965	2965	2965	1
348	20240329	150000	183845650	2965	2965	2965	2965	1
349	20240329	145900	183842685	2965	2965	2965	2965	121
350	20240329	145800	183483920	2965	2965	2965	2965	1
351	20240329	145700	183480955	2965	2970	2970	2965	5
352	20240329	145600	183466110	2965	2965	2965	2965	122
353	20240329	145500	183104380	2965	2965	2965	2965	1
354	20240329	145400	183101415	2970	2970	2970	2970	0
355	20240329	145300	183101415	2970	2970	2970	2970	50
356	20240329	145200	182952915	2970	2970	2970	2970	0
357	20240329	145100	182952915	2970	2970	2970	2970	0
358	20240329	145000	182952915	2970	2970	2970	2970	0
359	20240329	144900	182952915	2970	2970	2970	2970	200
360	20240329	144800	182358915	2965	2965	2965	2965	0
361	20240329	144700	182358915	2965	2965	2965	2965	0
362	20240329	144600	182358915	2965	2970	2970	2965	62
363	20240329	144500	182175075	2960	2960	2960	2960	0
364	20240329	144400	182175075	2960	2960	2960	2960	0
365	20240329	144300	182175075	2960	2965	2965	2960	60
366	20240329	144200	181997470	2960	2960	2960	2960	0
367	20240329	144100	181997470	2960	2960	2960	2960	1000
368	20240329	144000	179037470	2960	2960	2960	2960	60
369	20240329	143900	178859870	2960	2960	2960	2960	0
370	20240329	143800	178859870	2960	2960	2960	2960	0
371	20240329	143700	178859870	2960	2960	2960	2960	60
372	20240329	143600	178682270	2970	2970	2970	2970	0
373	20240329	143500	178682270	2970	2970	2970	2970	0
374	20240329	143400	178682270	2970	2960	2970	2960	61
375	20240329	143300	178501700	2960	2960	2960	2960	0
376	20240329	143200	178501700	2960	2960	2960	2960	150
377	20240329	143100	178057700	2960	2960	2960	2960	0
378	20240329	143000	178057700	2960	2960	2960	2960	120
379	20240329	142900	177702500	2960	2960	2960	2960	0
380	20240329	142800	177702500	2960	2960	2960	2960	0
381	20240329	142700	177702500	2960	2960	2960	2960	60
382	20240329	142600	177524900	2970	2970	2970	2970	0
383	20240329	142500	177524900	2970	2965	2970	2965	3191
384	20240329	142400	168063560	2965	2965	2965	2965	60
385	20240329	142300	167885660	2965	2965	2965	2965	0
386	20240329	142200	167885660	2965	2965	2965	2965	0
387	20240329	142100	167885660	2965	2965	2970	2965	423
388	20240329	142000	166630970	2970	2970	2970	2970	0
389	20240329	141900	166630970	2970	2970	2970	2970	198
390	20240329	141800	166042910	2965	2965	2965	2965	60
391	20240329	141700	165865010	2970	2970	2970	2970	0
392	20240329	141600	165865010	2970	2970	2970	2970	0
393	20240329	141500	165865010	2970	2970	2970	2970	9
394	20240329	141400	165838280	2965	2965	2965	2965	120
395	20240329	141300	165482480	2965	2965	2965	2965	0
396	20240329	141200	165482480	2965	2965	2965	2965	0
397	20240329	141100	165482480	2965	2970	2970	2965	63
398	20240329	141000	165295670	2970	2970	2970	2970	99
399	20240329	140900	165001640	2970	2970	2970	2970	1
400	20240329	140800	164998670	2970	2970	2970	2970	0
401	20240329	140700	164998670	2970	2970	2970	2970	0
402	20240329	140600	164998670	2970	2970	2970	2970	88
403	20240329	140500	164737310	2965	2965	2965	2965	60
404	20240329	140400	164559410	2970	2970	2970	2970	84
405	20240329	140300	164309930	2965	2965	2965	2965	0
406	20240329	140200	164309930	2965	2965	2965	2965	0
407	20240329	140100	164309930	2965	2965	2965	2965	60
408	20240329	140000	164132030	2970	2970	2970	2970	0
409	20240329	135900	164132030	2970	2970	2970	2970	77
410	20240329	135800	163903340	2965	2965	2965	2965	120
411	20240329	135700	163547540	2965	2965	2965	2965	1113
412	20240329	135600	160247495	2970	2970	2970	2970	0
413	20240329	135500	160247495	2970	2965	2970	2965	148
414	20240329	135400	159808235	2970	2970	2970	2970	2
415	20240329	135300	159802295	2965	2965	2965	2965	0
416	20240329	135200	159802295	2965	2965	2965	2965	60
417	20240329	135100	159624395	2970	2970	2970	2970	0
418	20240329	135000	159624395	2970	2970	2970	2970	0
419	20240329	134900	159624395	2970	2965	2970	2965	264
420	20240329	134800	158840615	2970	2970	2970	2970	15
421	20240329	134700	158796065	2970	2970	2970	2970	0
422	20240329	134600	158796065	2970	2970	2970	2970	3
423	20240329	134500	158787155	2970	2970	2970	2970	10
424	20240329	134400	158757455	2965	2965	2965	2965	0
425	20240329	134300	158757455	2965	2965	2965	2965	0
426	20240329	134200	158757455	2965	2965	2965	2965	60
427	20240329	134100	158579555	2970	2970	2970	2970	7
428	20240329	134000	158558765	2970	2970	2970	2970	25
429	20240329	133900	158484515	2965	2965	2965	2965	60
430	20240329	133800	158306615	2970	2970	2970	2970	1
431	20240329	133700	158303645	2970	2970	2970	2970	20
432	20240329	133600	158244245	2965	2965	2965	2965	120
433	20240329	133500	157888445	2965	2965	2965	2965	0
434	20240329	133400	157888445	2965	2965	2965	2965	0
435	20240329	133300	157888445	2965	2965	2965	2965	60
436	20240329	133200	157710545	2970	2970	2970	2970	4
437	20240329	133100	157698665	2965	2965	2965	2965	0
438	20240329	133000	157698665	2965	2965	2965	2965	0
439	20240329	132900	157698665	2965	2970	2970	2965	61
440	20240329	132800	157517795	2970	2970	2970	2970	0
441	20240329	132700	157517795	2970	2970	2970	2970	0
442	20240329	132600	157517795	2970	2970	2970	2970	5
443	20240329	132500	157502945	2970	2970	2970	2970	0
444	20240329	132400	157502945	2970	2970	2970	2970	11
445	20240329	132300	157470275	2965	2970	2970	2965	360
446	20240329	132200	156401375	2970	2970	2970	2970	480
447	20240329	132100	154975775	2970	2970	2970	2970	10
448	20240329	132000	154946075	2965	2970	2970	2965	65
449	20240329	131900	154753325	2970	2970	2970	2970	0
450	20240329	131800	154753325	2970	2970	2970	2970	0
451	20240329	131700	154753325	2970	2970	2970	2970	20
452	20240329	131600	154693925	2965	2965	2965	2965	120
453	20240329	131500	154338125	2965	2965	2965	2965	0
454	20240329	131400	154338125	2965	2965	2965	2965	0
455	20240329	131300	154338125	2965	2965	2965	2965	60
456	20240329	131200	154160225	2970	2970	2970	2970	0
457	20240329	131100	154160225	2970	2970	2970	2970	1
458	20240329	131000	154157255	2965	2965	2965	2965	60
459	20240329	130900	153979355	2970	2970	2970	2970	0
460	20240329	130800	153979355	2970	2970	2970	2970	804
461	20240329	130700	151591475	2965	2965	2965	2965	60
462	20240329	130600	151413575	2970	2970	2970	2970	0
463	20240329	130500	151413575	2970	2970	2970	2970	1
464	20240329	130400	151410605	2965	2965	2965	2965	60
465	20240329	130300	151232705	2970	2970	2970	2970	0
466	20240329	130200	151232705	2970	2970	2970	2970	0
467	20240329	130100	151232705	2970	2970	2970	2970	0
468	20240329	130000	151232705	2970	2970	2970	2970	117
469	20240329	125900	150885215	2970	2970	2970	2970	41
470	20240329	125800	150763445	2970	2970	2970	2970	0
471	20240329	125700	150763445	2970	2970	2970	2970	3
472	20240329	125600	150754535	2970	2970	2970	2970	0
473	20240329	125500	150754535	2970	2970	2970	2970	630
474	20240329	125400	148883435	2970	2970	2970	2970	50
475	20240329	125300	148734935	2970	2970	2970	2970	67
476	20240329	125200	148535945	2965	2965	2965	2965	0
477	20240329	125100	148535945	2965	2965	2965	2965	860
478	20240329	125000	145986045	2965	2965	2965	2965	0
479	20240329	124900	145986045	2965	2965	2965	2965	0
480	20240329	124800	145986045	2965	2965	2965	2965	0
481	20240329	124700	145986045	2965	2965	2965	2965	60
482	20240329	124600	145808145	2965	2965	2965	2965	654
483	20240329	124500	143869035	2965	2965	2965	2965	0
484	20240329	124400	143869035	2965	2965	2965	2965	1160
485	20240329	124300	140429635	2970	2970	2970	2970	41
486	20240329	124200	140307865	2980	2980	2980	2980	0
487	20240329	124100	140307865	2980	2970	2980	2970	658
488	20240329	124000	138347625	2970	2970	2970	2970	0
489	20240329	123900	138347625	2970	2970	2970	2970	30
490	20240329	123800	138258525	2970	2970	2970	2970	60
491	20240329	123700	138080325	2970	2970	2970	2970	20
492	20240329	123600	138020925	2970	2970	2970	2970	0
493	20240329	123500	138020925	2970	2970	2970	2970	10
494	20240329	123400	137991225	2970	2970	2970	2970	101
495	20240329	123300	137691255	2970	2970	2970	2970	0
496	20240329	123200	137691255	2970	2970	2970	2970	60
497	20240329	123100	137513055	2970	2970	2970	2970	1000
498	20240329	123000	134543055	2970	2970	2970	2970	0
499	20240329	122900	134543055	2970	2970	2970	2970	0
500	20240329	122800	134543055	2970	2970	2970	2970	0
501	20240329	122700	134543055	2970	2970	2970	2970	2
502	20240329	122600	134537115	2970	2970	2970	2970	0
503	20240329	122500	134537115	2970	2970	2970	2970	0
504	20240329	122400	134537115	2970	2965	2970	2965	250
505	20240329	122300	133795615	2965	2965	2965	2965	202
506	20240329	122200	133196685	2965	2965	2965	2965	0
507	20240329	122100	133196685	2965	2965	2965	2960	1102
508	20240329	122000	129929260	2965	2965	2965	2965	0
509	20240329	121900	129929260	2965	2965	2965	2965	366
510	20240329	121800	128844070	2965	2965	2965	2965	10
511	20240329	121700	128814420	2965	2965	2965	2965	0
512	20240329	121600	128814420	2965	2965	2965	2965	17
513	20240329	121500	128764015	2960	2960	2960	2960	60
514	20240329	121400	128586415	2965	2965	2965	2965	2053
515	20240329	121300	122499270	2970	2970	2970	2970	4
516	20240329	121200	122487390	2965	2965	2965	2965	120
517	20240329	121100	122131590	2965	2965	2965	2965	200
518	20240329	121000	121538590	2965	2965	2965	2965	0
519	20240329	120900	121538590	2965	2965	2965	2965	120
520	20240329	120800	121182790	2965	2965	2965	2965	0
521	20240329	120700	121182790	2965	2965	2965	2965	75
522	20240329	120600	120960415	2965	2970	2970	2965	20
523	20240329	120500	120901110	2970	2970	2970	2970	0
524	20240329	120400	120901110	2970	2970	2970	2970	67
525	20240329	120300	120702120	2970	2970	2970	2970	168
526	20240329	120200	120203160	2970	2970	2970	2970	43
527	20240329	120100	120075450	2970	2970	2970	2970	0
528	20240329	120000	120075450	2970	2970	2970	2970	100
529	20240329	115900	119778450	2970	2970	2970	2970	0
530	20240329	115800	119778450	2970	2970	2970	2970	1
531	20240329	115700	119775480	2965	2965	2965	2965	0
532	20240329	115600	119775480	2965	2965	2965	2965	60
533	20240329	115500	119597580	2970	2970	2970	2970	11
534	20240329	115400	119564910	2965	2965	2965	2965	0
535	20240329	115300	119564910	2965	2965	2965	2965	120
536	20240329	115200	119209110	2965	2965	2965	2965	0
537	20240329	115100	119209110	2965	2965	2965	2965	0
538	20240329	115000	119209110	2965	2965	2965	2965	120
539	20240329	114900	118853310	2965	2965	2965	2965	0
540	20240329	114800	118853310	2965	2965	2965	2965	0
541	20240329	114700	118853310	2965	2965	2965	2965	0
542	20240329	114600	118853310	2965	2965	2965	2965	39
543	20240329	114500	118737675	2970	2970	2970	2970	0
544	20240329	114400	118737675	2970	2970	2970	2970	0
545	20240329	114300	118737675	2970	2970	2970	2970	0
546	20240329	114200	118737675	2970	2965	2970	2965	128
547	20240329	114100	118357655	2965	2965	2965	2965	0
548	20240329	114000	118357655	2965	2965	2965	2965	52
549	20240329	113900	118203475	2970	2970	2970	2970	67
550	20240329	113800	118004485	2970	2970	2970	2970	0
551	20240329	113700	118004485	2970	2965	2970	2965	61
552	20240329	113600	117823615	2970	2970	2970	2970	0
553	20240329	113500	117823615	2970	2970	2970	2970	30
554	20240329	113400	117734515	2970	2970	2970	2970	0
555	20240329	113300	117734515	2970	2970	2970	2970	0
556	20240329	113200	117734515	2970	2970	2970	2970	334
557	20240329	113100	116742535	2970	2970	2970	2970	0
558	20240329	113000	116742535	2970	2970	2970	2970	0
559	20240329	112900	116742535	2970	2970	2970	2970	0
560	20240329	112800	116742535	2970	2970	2970	2970	0
561	20240329	112700	116742535	2970	2970	2970	2970	0
562	20240329	112600	116742535	2970	2970	2970	2970	0
563	20240329	112500	116742535	2970	2970	2970	2970	0
564	20240329	112400	116742535	2970	2970	2970	2970	673
565	20240329	112300	114743725	2970	2970	2970	2970	0
566	20240329	112200	114743725	2970	2965	2970	2965	674
567	20240329	112100	112742240	2965	2965	2965	2965	1
568	20240329	112000	112739275	2965	2965	2965	2965	0
569	20240329	111900	112739275	2965	2965	2965	2965	0
570	20240329	111800	112739275	2965	2965	2965	2965	224
571	20240329	111700	112075115	2965	2965	2965	2965	460
572	20240329	111600	110711215	2965	2965	2965	2965	69
573	20240329	111500	110506630	2965	2965	2965	2965	1
574	20240329	111400	110503665	2965	2965	2965	2965	200
575	20240329	111300	109910665	2965	2965	2965	2965	2
576	20240329	111200	109904735	2965	2965	2965	2965	0
577	20240329	111100	109904735	2965	2965	2965	2965	0
578	20240329	111000	109904735	2965	2965	2965	2965	480
579	20240329	110900	108481535	2965	2965	2965	2965	0
580	20240329	110800	108481535	2965	2965	2965	2965	0
581	20240329	110700	108481535	2965	2965	2965	2965	2
582	20240329	110600	108475605	2965	2965	2965	2965	5
583	20240329	110500	108460780	2965	2965	2965	2965	1
584	20240329	110400	108457815	2965	2965	2965	2965	0
585	20240329	110300	108457815	2965	2965	2965	2965	0
586	20240329	110200	108457815	2965	2965	2965	2965	0
587	20240329	110100	108457815	2965	2965	2965	2965	60
588	20240329	110000	108279915	2965	2965	2965	2965	2
589	20240329	105900	108273985	2965	2965	2965	2965	0
590	20240329	105800	108273985	2965	2965	2965	2965	0
591	20240329	105700	108273985	2965	2965	2965	2965	417
592	20240329	105600	107037580	2965	2965	2965	2965	1091
593	20240329	105500	103802765	2965	2960	2965	2960	70
594	20240329	105400	103595515	2965	2965	2965	2965	0
595	20240329	105300	103595515	2965	2965	2965	2965	200
596	20240329	105200	103002515	2960	2960	2960	2960	120
597	20240329	105100	102647315	2960	2960	2960	2960	10
598	20240329	105000	102617715	2965	2965	2965	2965	5
599	20240329	104900	102602890	2965	2965	2965	2965	1
600	20240329	104800	102599925	2960	2965	2965	2960	62
601	20240329	104700	102416395	2965	2960	2965	2960	50
602	20240329	104600	102268370	2965	2965	2965	2965	100
603	20240329	104500	101971870	2960	2965	2965	2960	71
604	20240329	104400	101761655	2965	2965	2965	2965	35
605	20240329	104300	101657880	2965	2965	2965	2965	8
606	20240329	104200	101634160	2965	2965	2965	2965	2
607	20240329	104100	101628230	2965	2965	2965	2965	0
608	20240329	104000	101628230	2965	2960	2965	2960	112
609	20240329	103900	101296205	2965	2965	2965	2965	0
610	20240329	103800	101296205	2965	2965	2965	2965	0
611	20240329	103700	101296205	2965	2965	2965	2965	7
612	20240329	103600	101275450	2965	2965	2965	2965	26
613	20240329	103500	101198360	2965	2965	2965	2965	105
614	20240329	103400	100887035	2960	2960	2960	2960	0
615	20240329	103300	100887035	2960	2960	2960	2960	91
616	20240329	103200	100617675	2960	2960	2960	2960	215
617	20240329	103100	99981275	2960	2960	2960	2960	302
618	20240329	103000	99087355	2960	2960	2960	2960	109
619	20240329	102900	98764715	2960	2965	2965	2960	199
620	20240329	102800	98175660	2960	2960	2960	2960	0
621	20240329	102700	98175660	2960	2960	2960	2960	1751
622	20240329	102600	92992700	2960	2965	2965	2960	65
623	20240329	102500	92800275	2965	2965	2965	2965	6673
624	20240329	102400	73014830	2970	2970	2970	2970	1
625	20240329	102300	73011860	2970	2970	2970	2970	10
626	20240329	102200	72982160	2970	2970	2970	2970	0
627	20240329	102100	72982160	2970	2970	2970	2970	50
628	20240329	102000	72833660	2970	2970	2970	2970	0
629	20240329	101900	72833660	2970	2970	2970	2970	1
630	20240329	101800	72830690	2965	2965	2965	2965	0
631	20240329	101700	72830690	2965	2965	2965	2965	30
632	20240329	101600	72741740	2970	2970	2970	2970	0
633	20240329	101500	72741740	2970	2970	2970	2970	0
634	20240329	101400	72741740	2970	2970	2970	2970	1571
635	20240329	101300	68075870	2970	2970	2970	2970	966
636	20240329	101200	65206850	2970	2970	2970	2970	17
637	20240329	101100	65156360	2970	2970	2970	2970	50
638	20240329	101000	65007860	2970	2970	2970	2970	33
639	20240329	100900	64909850	2970	2970	2970	2970	1
640	20240329	100800	64906880	2970	2970	2970	2970	0
641	20240329	100700	64906880	2970	2970	2970	2970	0
642	20240329	100600	64906880	2970	2970	2970	2970	220
643	20240329	100500	64253480	2970	2970	2970	2970	128
644	20240329	100400	63873320	2970	2970	2970	2970	0
645	20240329	100300	63873320	2970	2970	2970	2970	101
646	20240329	100200	63573350	2970	2970	2970	2970	0
647	20240329	100100	63573350	2970	2970	2970	2970	38
648	20240329	100000	63460490	2970	2970	2970	2970	70
649	20240329	095900	63252590	2970	2965	2970	2965	21
650	20240329	095800	63190320	2960	2960	2960	2960	0
651	20240329	095700	63190320	2960	2960	2960	2960	60
652	20240329	095600	63012720	2970	2970	2970	2970	1450
653	20240329	095500	58706220	2970	2970	2970	2970	1
654	20240329	095400	58703250	2970	2970	2970	2970	14
655	20240329	095300	58661670	2965	2970	2970	2965	222
656	20240329	095200	58002390	2970	2965	2970	2965	31
657	20240329	095100	57910470	2970	2970	2970	2970	0
658	20240329	095000	57910470	2970	2970	2970	2970	1
659	20240329	094900	57907500	2965	2965	2965	2965	10
660	20240329	094800	57877850	2970	2970	2970	2970	100
661	20240329	094700	57580850	2970	2970	2970	2970	0
662	20240329	094600	57580850	2970	2970	2970	2970	100
663	20240329	094500	57283850	2970	2970	2970	2970	0
664	20240329	094400	57283850	2970	2970	2970	2970	2
665	20240329	094300	57277910	2965	2970	2970	2965	31
666	20240329	094200	57185940	2970	2970	2970	2970	1
667	20240329	094100	57182970	2970	2970	2970	2970	0
668	20240329	094000	57182970	2970	2965	2970	2965	65
669	20240329	093900	56990240	2965	2965	2965	2965	10
670	20240329	093800	56960590	2965	2965	2965	2965	36
671	20240329	093700	56853850	2960	2960	2960	2960	10
672	20240329	093600	56824250	2960	2960	2960	2960	70
673	20240329	093500	56617050	2960	2960	2960	2960	72
674	20240329	093400	56403930	2960	2960	2960	2960	11
675	20240329	093300	56371370	2965	2970	2970	2965	100
676	20240329	093200	56074620	2965	2965	2965	2965	332
677	20240329	093100	55090240	2965	2965	2965	2965	0
678	20240329	093000	55090240	2965	2955	2965	2955	1011
679	20240329	092900	52102655	2955	2955	2955	2955	134
680	20240329	092800	51706685	2955	2950	2955	2950	122
681	20240329	092700	51346180	2955	2960	2960	2955	5035
682	20240329	092600	36466055	2960	2960	2960	2960	100
683	20240329	092500	36170055	2960	2960	2960	2960	0
684	20240329	092400	36170055	2960	2960	2960	2960	0
685	20240329	092300	36170055	2960	2960	2960	2960	1061
686	20240329	092200	33029495	2960	2960	2960	2960	605
687	20240329	092100	31238695	2960	2960	2960	2960	106
688	20240329	092000	30924935	2955	2955	2955	2955	0
689	20240329	091900	30924935	2955	2965	2965	2955	4662
690	20240329	091800	17110935	2965	2965	2965	2965	0
691	20240329	091700	17110935	2965	2965	2965	2965	0
692	20240329	091600	17110935	2965	2965	2965	2965	281
693	20240329	091500	16277770	2965	2965	2965	2965	0
694	20240329	091400	16277770	2965	2965	2965	2965	0
695	20240329	091300	16277770	2965	2960	2965	2960	2078
696	20240329	091200	10122025	2960	2965	2965	2960	629
697	20240329	091100	8260160	2965	2965	2965	2965	128
698	20240329	091000	7880640	2965	2965	2965	2965	50
699	20240329	090900	7732390	2965	2965	2965	2965	0
700	20240329	090800	7732390	2965	2965	2965	2965	20
701	20240329	090700	7673090	2965	2960	2965	2960	15
702	20240329	090600	7628665	2965	2965	2965	2965	401
703	20240329	090500	6439700	2960	2965	2965	2960	145
704	20240329	090400	6010275	2965	2965	2965	2965	55
705	20240329	090300	5847200	2965	2965	2965	2965	50
706	20240329	090200	5698950	2965	2965	2965	2965	1
707	20240329	090100	5695985	2965	2970	2970	2965	160
708	20240329	090000	5221575	2970	2980	2980	2970	1752