KissMeData/024950/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	190100	252144670	5460	5460	5460	5460	42
3	20240329	190000	252144670	5460	5460	5460	5460	0
4	20240329	185900	252144670	5460	5460	5460	5460	0
5	20240329	185800	252144670	5460	5460	5460	5460	0
6	20240329	185700	252144670	5460	5460	5460	5460	0
7	20240329	185600	252144670	5460	5460	5460	5460	0
8	20240329	185500	252144670	5460	5460	5460	5460	0
9	20240329	185400	252144670	5460	5460	5460	5460	0
10	20240329	185300	252144670	5460	5460	5460	5460	0
11	20240329	185200	252144670	5460	5460	5460	5460	0
12	20240329	185100	252144670	5460	5460	5460	5460	0
13	20240329	185000	252144670	5460	5460	5460	5460	0
14	20240329	184900	252144670	5460	5460	5460	5460	0
15	20240329	184800	252144670	5460	5460	5460	5460	0
16	20240329	184700	252144670	5460	5460	5460	5460	0
17	20240329	184600	252144670	5460	5460	5460	5460	0
18	20240329	184500	252144670	5460	5460	5460	5460	0
19	20240329	184400	252144670	5460	5460	5460	5460	0
20	20240329	184300	252144670	5460	5460	5460	5460	0
21	20240329	184200	252144670	5460	5460	5460	5460	0
22	20240329	184100	252144670	5460	5460	5460	5460	0
23	20240329	184000	252144670	5460	5460	5460	5460	0
24	20240329	183900	252144670	5460	5460	5460	5460	0
25	20240329	183800	252144670	5460	5460	5460	5460	0
26	20240329	183700	252144670	5460	5460	5460	5460	0
27	20240329	183600	252144670	5460	5460	5460	5460	0
28	20240329	183500	252144670	5460	5460	5460	5460	0
29	20240329	183400	252144670	5460	5460	5460	5460	0
30	20240329	183300	252144670	5460	5460	5460	5460	0
31	20240329	183200	252144670	5460	5460	5460	5460	0
32	20240329	183100	252144670	5460	5460	5460	5460	42
33	20240329	183000	252144670	5460	5460	5460	5460	0
34	20240329	182900	252144670	5460	5460	5460	5460	0
35	20240329	182800	252144670	5460	5460	5460	5460	0
36	20240329	182700	252144670	5460	5460	5460	5460	0
37	20240329	182600	252144670	5460	5460	5460	5460	0
38	20240329	182500	252144670	5460	5460	5460	5460	0
39	20240329	182400	252144670	5460	5460	5460	5460	0
40	20240329	182300	252144670	5460	5460	5460	5460	0
41	20240329	182200	252144670	5460	5460	5460	5460	0
42	20240329	182100	252144670	5460	5460	5460	5460	0
43	20240329	182000	252144670	5460	5460	5460	5460	0
44	20240329	181900	252144670	5460	5460	5460	5460	0
45	20240329	181800	252144670	5460	5460	5460	5460	0
46	20240329	181700	252144670	5460	5460	5460	5460	0
47	20240329	181600	252144670	5460	5460	5460	5460	0
48	20240329	181500	252144670	5460	5460	5460	5460	0
49	20240329	181400	252144670	5460	5460	5460	5460	0
50	20240329	181300	252144670	5460	5460	5460	5460	0
51	20240329	181200	252144670	5460	5460	5460	5460	0
52	20240329	181100	252144670	5460	5460	5460	5460	0
53	20240329	181000	252144670	5460	5460	5460	5460	0
54	20240329	180900	252144670	5460	5460	5460	5460	0
55	20240329	180800	252144670	5460	5460	5460	5460	0
56	20240329	180700	252144670	5460	5460	5460	5460	0
57	20240329	180600	252144670	5460	5460	5460	5460	0
58	20240329	180500	252144670	5460	5460	5460	5460	0
59	20240329	180400	252144670	5460	5460	5460	5460	0
60	20240329	180300	252144670	5460	5460	5460	5460	0
61	20240329	180200	252144670	5460	5460	5460	5460	0
62	20240329	180100	252144670	5460	5460	5460	5460	42
63	20240329	180000	252144670	5460	5460	5460	5460	0
64	20240329	175900	252144670	5460	5460	5460	5460	0
65	20240329	175800	252144670	5460	5460	5460	5460	0
66	20240329	175700	252144670	5460	5460	5460	5460	0
67	20240329	175600	252144670	5460	5460	5460	5460	0
68	20240329	175500	252144670	5460	5460	5460	5460	0
69	20240329	175400	252144670	5460	5460	5460	5460	0
70	20240329	175300	252144670	5460	5460	5460	5460	0
71	20240329	175200	252144670	5460	5460	5460	5460	0
72	20240329	175100	252144670	5460	5460	5460	5460	0
73	20240329	175000	252144670	5460	5460	5460	5460	0
74	20240329	174900	252144670	5460	5460	5460	5460	0
75	20240329	174800	252144670	5460	5460	5460	5460	0
76	20240329	174700	252144670	5460	5460	5460	5460	0
77	20240329	174600	252144670	5460	5460	5460	5460	0
78	20240329	174500	252144670	5460	5460	5460	5460	0
79	20240329	174400	252144670	5460	5460	5460	5460	0
80	20240329	174300	252144670	5460	5460	5460	5460	0
81	20240329	174200	252144670	5460	5460	5460	5460	0
82	20240329	174100	252144670	5460	5460	5460	5460	0
83	20240329	174000	252144670	5460	5460	5460	5460	0
84	20240329	173900	252144670	5460	5460	5460	5460	0
85	20240329	173800	252144670	5460	5460	5460	5460	0
86	20240329	173700	252144670	5460	5460	5460	5460	0
87	20240329	173600	252144670	5460	5460	5460	5460	0
88	20240329	173500	252144670	5460	5460	5460	5460	0
89	20240329	173400	252144670	5460	5460	5460	5460	0
90	20240329	173300	252144670	5460	5460	5460	5460	0
91	20240329	173200	252144670	5460	5460	5460	5460	0
92	20240329	173100	252144670	5460	5460	5460	5460	42
93	20240329	173000	252144670	5460	5460	5460	5460	0
94	20240329	172900	252144670	5460	5460	5460	5460	0
95	20240329	172800	252144670	5460	5460	5460	5460	0
96	20240329	172700	252144670	5460	5460	5460	5460	0
97	20240329	172600	252144670	5460	5460	5460	5460	0
98	20240329	172500	252144670	5460	5460	5460	5460	0
99	20240329	172400	252144670	5460	5460	5460	5460	0
100	20240329	172300	252144670	5460	5460	5460	5460	0
101	20240329	172200	252144670	5460	5460	5460	5460	0
102	20240329	172100	252144670	5460	5460	5460	5460	0
103	20240329	172000	252144670	5460	5460	5460	5460	0
104	20240329	171900	252144670	5460	5460	5460	5460	0
105	20240329	171800	252144670	5460	5460	5460	5460	0
106	20240329	171700	252144670	5460	5460	5460	5460	0
107	20240329	171600	252144670	5460	5460	5460	5460	0
108	20240329	171500	252144670	5460	5460	5460	5460	0
109	20240329	171400	252144670	5460	5460	5460	5460	0
110	20240329	171300	252144670	5460	5460	5460	5460	0
111	20240329	171200	252144670	5460	5460	5460	5460	0
112	20240329	171100	252144670	5460	5460	5460	5460	0
113	20240329	171000	252144670	5460	5460	5460	5460	0
114	20240329	170900	252144670	5460	5460	5460	5460	0
115	20240329	170800	252144670	5460	5460	5460	5460	0
116	20240329	170700	252144670	5460	5460	5460	5460	0
117	20240329	170600	252144670	5460	5460	5460	5460	0
118	20240329	170500	252144670	5460	5460	5460	5460	0
119	20240329	170400	252144670	5460	5460	5460	5460	0
120	20240329	170300	252144670	5460	5460	5460	5460	0
121	20240329	170200	252144670	5460	5460	5460	5460	0
122	20240329	170100	252144670	5460	5460	5460	5460	42
123	20240329	170000	252144670	5460	5460	5460	5460	0
124	20240329	165900	252144670	5460	5460	5460	5460	0
125	20240329	165800	252144670	5460	5460	5460	5460	0
126	20240329	165700	252144670	5460	5460	5460	5460	0
127	20240329	165600	252144670	5460	5460	5460	5460	0
128	20240329	165500	252144670	5460	5460	5460	5460	0
129	20240329	165400	252144670	5460	5460	5460	5460	0
130	20240329	165300	252144670	5460	5460	5460	5460	0
131	20240329	165200	252144670	5460	5460	5460	5460	0
132	20240329	165100	252144670	5460	5460	5460	5460	0
133	20240329	165000	252144670	5460	5460	5460	5460	0
134	20240329	164900	252144670	5460	5460	5460	5460	0
135	20240329	164800	252144670	5460	5460	5460	5460	0
136	20240329	164700	252144670	5460	5460	5460	5460	0
137	20240329	164600	252144670	5460	5460	5460	5460	0
138	20240329	164500	252144670	5460	5460	5460	5460	0
139	20240329	164400	252144670	5460	5460	5460	5460	0
140	20240329	164300	252144670	5460	5460	5460	5460	0
141	20240329	164200	252144670	5460	5460	5460	5460	0
142	20240329	164100	252144670	5460	5460	5460	5460	0
143	20240329	164000	252144670	5460	5460	5460	5460	0
144	20240329	163900	252144670	5460	5460	5460	5460	0
145	20240329	163800	252144670	5460	5460	5460	5460	0
146	20240329	163700	252144670	5460	5460	5460	5460	0
147	20240329	163600	252144670	5460	5460	5460	5460	0
148	20240329	163500	252144670	5460	5460	5460	5460	0
149	20240329	163400	252144670	5460	5460	5460	5460	0
150	20240329	163300	252144670	5460	5460	5460	5460	0
151	20240329	163200	252144670	5460	5460	5460	5460	0
152	20240329	163100	252144670	5460	5460	5460	5460	42
153	20240329	163000	252144670	5460	5460	5460	5460	0
154	20240329	162900	252144670	5460	5460	5460	5460	0
155	20240329	162800	252144670	5460	5460	5460	5460	0
156	20240329	162700	252144670	5460	5460	5460	5460	0
157	20240329	162600	252144670	5460	5460	5460	5460	0
158	20240329	162500	252144670	5460	5460	5460	5460	0
159	20240329	162400	252144670	5460	5460	5460	5460	0
160	20240329	162300	252144670	5460	5460	5460	5460	0
161	20240329	162200	252144670	5460	5460	5460	5460	0
162	20240329	162100	252144670	5460	5460	5460	5460	0
163	20240329	162000	252144670	5460	5460	5460	5460	0
164	20240329	161900	252144670	5460	5460	5460	5460	0
165	20240329	161800	252144670	5460	5460	5460	5460	0
166	20240329	161700	252144670	5460	5460	5460	5460	0
167	20240329	161600	252144670	5460	5460	5460	5460	0
168	20240329	161500	252144670	5460	5460	5460	5460	0
169	20240329	161400	252144670	5460	5460	5460	5460	0
170	20240329	161300	252144670	5460	5460	5460	5460	0
171	20240329	161200	252144670	5460	5460	5460	5460	0
172	20240329	161100	252144670	5460	5460	5460	5460	0
173	20240329	161000	252144670	5460	5460	5460	5460	0
174	20240329	160900	252144670	5460	5460	5460	5460	0
175	20240329	160800	252144670	5460	5460	5460	5460	0
176	20240329	160700	252144670	5460	5460	5460	5460	0
177	20240329	160600	252144670	5460	5460	5460	5460	0
178	20240329	160500	252144670	5460	5460	5460	5460	0
179	20240329	160400	252144670	5460	5460	5460	5460	0
180	20240329	160300	252144670	5460	5460	5460	5460	0
181	20240329	160200	252144670	5460	5460	5460	5460	0
182	20240329	160100	252144670	5460	5460	5460	5460	42
183	20240329	160000	252144670	5460	5460	5460	5460	0
184	20240329	155900	252144670	5460	5460	5460	5460	0
185	20240329	155800	252144670	5460	5460	5460	5460	0
186	20240329	155700	252144670	5460	5460	5460	5460	0
187	20240329	155600	252144670	5460	5460	5460	5460	0
188	20240329	155500	252144670	5460	5460	5460	5460	0
189	20240329	155400	252144670	5460	5460	5460	5460	0
190	20240329	155300	252144670	5460	5460	5460	5460	0
191	20240329	155200	252144670	5460	5460	5460	5460	0
192	20240329	155100	252144670	5460	5460	5460	5460	0
193	20240329	155000	252144670	5460	5460	5460	5460	0
194	20240329	154900	252144670	5460	5460	5460	5460	0
195	20240329	154800	252144670	5460	5460	5460	5460	0
196	20240329	154700	252144670	5460	5460	5460	5460	0
197	20240329	154600	252144670	5460	5460	5460	5460	0
198	20240329	154500	252144670	5460	5460	5460	5460	0
199	20240329	154400	252144670	5460	5460	5460	5460	0
200	20240329	154300	252144670	5460	5460	5460	5460	0
201	20240329	154200	252144670	5460	5460	5460	5460	0
202	20240329	154100	252144670	5460	5460	5460	5460	0
203	20240329	154000	252144670	5460	5460	5460	5460	0
204	20240329	153900	252144670	5460	5460	5460	5460	0
205	20240329	153800	252144670	5460	5460	5460	5460	0
206	20240329	153700	252144670	5460	5460	5460	5460	0
207	20240329	153600	252144670	5460	5460	5460	5460	0
208	20240329	153500	252144670	5460	5460	5460	5460	0
209	20240329	153400	252144670	5460	5460	5460	5460	0
210	20240329	153300	252144670	5460	5460	5460	5460	0
211	20240329	153200	252144670	5460	5460	5460	5460	0
212	20240329	153100	252144670	5460	5460	5460	5460	42
213	20240329	153000	252144670	5460	5460	5460	5460	42
214	20240329	152900	251915350	5450	5450	5450	5450	0
215	20240329	152800	251915350	5450	5450	5450	5450	0
216	20240329	152700	251915350	5450	5450	5450	5450	0
217	20240329	152600	251915350	5450	5450	5450	5450	0
218	20240329	152500	251915350	5450	5450	5450	5450	0
219	20240329	152400	251915350	5450	5450	5450	5450	0
220	20240329	152300	251915350	5450	5450	5450	5450	0
221	20240329	152200	251915350	5450	5450	5450	5450	0
222	20240329	152100	251915350	5450	5450	5450	5450	0
223	20240329	152000	251915350	5450	5450	5450	5450	0
224	20240329	151900	251915350	5450	5460	5460	5450	15
225	20240329	151800	251833550	5460	5460	5460	5460	10
226	20240329	151700	251778950	5460	5460	5460	5460	0
227	20240329	151600	251778950	5460	5440	5460	5440	107
228	20240329	151500	251196730	5440	5450	5450	5440	279
229	20240329	151400	249678360	5460	5460	5460	5460	1
230	20240329	151300	249672900	5450	5450	5450	5450	0
231	20240329	151200	249672900	5450	5450	5450	5450	0
232	20240329	151100	249672900	5450	5450	5450	5450	23
233	20240329	151000	249547550	5450	5450	5450	5450	2
234	20240329	150900	249536650	5450	5450	5450	5450	10
235	20240329	150800	249482150	5450	5460	5460	5450	71
236	20240329	150700	249095170	5450	5450	5450	5450	0
237	20240329	150600	249095170	5450	5450	5450	5450	182
238	20240329	150500	248103270	5450	5450	5450	5450	760
239	20240329	150400	243961270	5460	5460	5460	5460	0
240	20240329	150300	243961270	5460	5460	5460	5460	0
241	20240329	150200	243961270	5460	5460	5460	5460	100
242	20240329	150100	243415270	5450	5450	5450	5450	2
243	20240329	150000	243404370	5450	5450	5450	5450	76
244	20240329	145900	242990170	5460	5460	5460	5460	0
245	20240329	145800	242990170	5460	5450	5460	5450	11
246	20240329	145700	242930120	5450	5450	5450	5450	1
247	20240329	145600	242924670	5450	5450	5450	5450	1
248	20240329	145500	242919220	5440	5440	5440	5440	0
249	20240329	145400	242919220	5440	5440	5440	5440	1
250	20240329	145300	242913780	5450	5450	5450	5450	0
251	20240329	145200	242913780	5450	5450	5450	5450	0
252	20240329	145100	242913780	5450	5450	5450	5450	200
253	20240329	145000	241823780	5450	5450	5450	5450	0
254	20240329	144900	241823780	5450	5450	5450	5450	0
255	20240329	144800	241823780	5450	5450	5450	5450	0
256	20240329	144700	241823780	5450	5450	5450	5450	0
257	20240329	144600	241823780	5450	5450	5450	5450	0
258	20240329	144500	241823780	5450	5450	5450	5450	100
259	20240329	144400	241278780	5450	5450	5450	5450	11
260	20240329	144300	241218830	5450	5450	5450	5450	200
261	20240329	144200	240128830	5460	5460	5460	5460	5
262	20240329	144100	240101530	5450	5450	5460	5430	798
263	20240329	144000	235765390	5450	5460	5460	5450	1051
264	20240329	143900	230037350	5460	5460	5460	5460	463
265	20240329	143800	227509370	5490	5490	5490	5490	100
266	20240329	143700	226960370	5470	5470	5470	5470	0
267	20240329	143600	226960370	5470	5480	5480	5470	44
268	20240329	143500	226719670	5470	5470	5470	5470	0
269	20240329	143400	226719670	5470	5470	5470	5470	0
270	20240329	143300	226719670	5470	5470	5470	5470	0
271	20240329	143200	226719670	5470	5470	5470	5470	20
272	20240329	143100	226610270	5470	5470	5470	5470	0
273	20240329	143000	226610270	5470	5470	5470	5470	0
274	20240329	142900	226610270	5470	5470	5470	5470	0
275	20240329	142800	226610270	5470	5470	5470	5470	7
276	20240329	142700	226571980	5490	5490	5490	5490	0
277	20240329	142600	226571980	5490	5490	5490	5490	0
278	20240329	142500	226571980	5490	5490	5490	5490	5
279	20240329	142400	226544530	5490	5480	5490	5480	200
280	20240329	142300	225448420	5470	5470	5470	5470	100
281	20240329	142200	224901420	5470	5470	5470	5470	0
282	20240329	142100	224901420	5470	5470	5470	5470	0
283	20240329	142000	224901420	5470	5470	5470	5470	1
284	20240329	141900	224895950	5470	5470	5470	5470	2
285	20240329	141800	224885010	5470	5470	5470	5470	0
286	20240329	141700	224885010	5470	5470	5470	5470	0
287	20240329	141600	224885010	5470	5470	5470	5470	0
288	20240329	141500	224885010	5470	5470	5470	5470	0
289	20240329	141400	224885010	5470	5470	5470	5470	241
290	20240329	141300	223566740	5480	5480	5480	5480	25
291	20240329	141200	223429740	5480	5480	5480	5480	33
292	20240329	141100	223248900	5480	5480	5480	5480	5
293	20240329	141000	223221500	5480	5480	5480	5480	3
294	20240329	140900	223205060	5480	5480	5480	5480	6
295	20240329	140800	223172180	5480	5480	5480	5480	8
296	20240329	140700	223128340	5480	5480	5480	5480	66
297	20240329	140600	222766660	5480	5480	5480	5480	2
298	20240329	140500	222755700	5480	5480	5480	5480	4
299	20240329	140400	222733780	5490	5490	5490	5490	100
300	20240329	140300	222184780	5480	5480	5480	5480	0
301	20240329	140200	222184780	5480	5480	5480	5480	8
302	20240329	140100	222140940	5480	5480	5480	5480	10
303	20240329	140000	222086140	5480	5480	5480	5480	6
304	20240329	135900	222053260	5480	5480	5480	5480	5
305	20240329	135800	222025860	5480	5480	5480	5480	6
306	20240329	135700	221992980	5480	5480	5480	5480	2
307	20240329	135600	221982020	5480	5480	5480	5480	4
308	20240329	135500	221960100	5480	5480	5480	5480	10
309	20240329	135400	221905300	5480	5480	5480	5480	2
310	20240329	135300	221894340	5490	5490	5490	5490	0
311	20240329	135200	221894340	5490	5490	5490	5490	0
312	20240329	135100	221894340	5490	5490	5490	5490	0
313	20240329	135000	221894340	5490	5490	5490	5490	0
314	20240329	134900	221894340	5490	5470	5490	5470	5
315	20240329	134800	221866950	5480	5480	5480	5480	0
316	20240329	134700	221866950	5480	5480	5480	5480	0
317	20240329	134600	221866950	5480	5480	5480	5480	120
318	20240329	134500	221209350	5480	5480	5480	5480	0
319	20240329	134400	221209350	5480	5480	5480	5480	0
320	20240329	134300	221209350	5480	5480	5480	5480	0
321	20240329	134200	221209350	5480	5480	5480	5480	5
322	20240329	134100	221181950	5480	5480	5480	5480	0
323	20240329	134000	221181950	5480	5480	5480	5480	392
324	20240329	133900	219033790	5480	5480	5480	5480	0
325	20240329	133800	219033790	5480	5480	5480	5480	0
326	20240329	133700	219033790	5480	5480	5480	5480	10
327	20240329	133600	218978990	5480	5480	5480	5480	1123
328	20240329	133500	212824950	5480	5480	5480	5480	200
329	20240329	133400	211728950	5470	5470	5470	5470	0
330	20240329	133300	211728950	5470	5470	5470	5470	0
331	20240329	133200	211728950	5470	5480	5480	5470	393
332	20240329	133100	209575410	5470	5470	5470	5470	407
333	20240329	133000	207349120	5470	5470	5470	5470	5
334	20240329	132900	207321770	5470	5470	5470	5470	37
335	20240329	132800	207119380	5470	5470	5470	5470	10
336	20240329	132700	207064680	5470	5470	5470	5470	2
337	20240329	132600	207053740	5470	5470	5470	5470	0
338	20240329	132500	207053740	5470	5470	5470	5470	2
339	20240329	132400	207042800	5470	5470	5470	5470	1
340	20240329	132300	207037330	5470	5470	5470	5470	10
341	20240329	132200	206982630	5470	5480	5480	5470	3
342	20240329	132100	206966210	5480	5480	5480	5480	0
343	20240329	132000	206966210	5480	5480	5480	5480	100
344	20240329	131900	206418210	5470	5470	5470	5470	0
345	20240329	131800	206418210	5470	5470	5470	5470	0
346	20240329	131700	206418210	5470	5470	5470	5470	0
347	20240329	131600	206418210	5470	5470	5470	5470	0
348	20240329	131500	206418210	5470	5470	5470	5470	0
349	20240329	131400	206418210	5470	5470	5470	5470	279
350	20240329	131300	204892080	5480	5480	5480	5480	0
351	20240329	131200	204892080	5480	5480	5480	5480	0
352	20240329	131100	204892080	5480	5480	5480	5480	1306
353	20240329	131000	197735200	5480	5480	5480	5480	37
354	20240329	130900	197532440	5490	5490	5490	5490	0
355	20240329	130800	197532440	5490	5490	5490	5490	0
356	20240329	130700	197532440	5490	5490	5490	5490	0
357	20240329	130600	197532440	5490	5490	5490	5490	0
358	20240329	130500	197532440	5490	5490	5490	5490	0
359	20240329	130400	197532440	5490	5490	5490	5490	0
360	20240329	130300	197532440	5490	5490	5490	5490	0
361	20240329	130200	197532440	5490	5490	5490	5490	0
362	20240329	130100	197532440	5490	5490	5490	5490	0
363	20240329	130000	197532440	5490	5490	5490	5490	0
364	20240329	125900	197532440	5490	5490	5490	5490	0
365	20240329	125800	197532440	5490	5490	5490	5490	10
366	20240329	125700	197477540	5490	5490	5490	5490	50
367	20240329	125600	197203040	5490	5490	5490	5490	0
368	20240329	125500	197203040	5490	5490	5490	5490	52
369	20240329	125400	196917560	5490	5490	5490	5490	0
370	20240329	125300	196917560	5490	5490	5490	5490	2
371	20240329	125200	196906580	5490	5490	5490	5490	43
372	20240329	125100	196670510	5500	5500	5500	5500	0
373	20240329	125000	196670510	5500	5500	5500	5500	0
374	20240329	124900	196670510	5500	5500	5500	5500	4
375	20240329	124800	196648510	5500	5500	5500	5500	0
376	20240329	124700	196648510	5500	5500	5500	5500	0
377	20240329	124600	196648510	5500	5500	5500	5500	5
378	20240329	124500	196621010	5480	5480	5480	5480	0
379	20240329	124400	196621010	5480	5480	5480	5480	20
380	20240329	124300	196511410	5480	5480	5480	5480	0
381	20240329	124200	196511410	5480	5480	5480	5480	0
382	20240329	124100	196511410	5480	5480	5480	5480	10
383	20240329	124000	196456610	5480	5480	5480	5480	0
384	20240329	123900	196456610	5480	5480	5480	5480	0
385	20240329	123800	196456610	5480	5490	5490	5480	169
386	20240329	123700	195528950	5490	5490	5490	5490	160
387	20240329	123600	194650550	5490	5490	5490	5490	10
388	20240329	123500	194595650	5490	5490	5490	5490	10
389	20240329	123400	194540750	5490	5490	5490	5490	2
390	20240329	123300	194529770	5490	5490	5490	5490	0
391	20240329	123200	194529770	5490	5490	5490	5490	9
392	20240329	123100	194480360	5490	5490	5490	5490	70
393	20240329	123000	194096060	5490	5490	5490	5480	87
394	20240329	122900	193618500	5490	5490	5490	5490	17
395	20240329	122800	193525170	5490	5490	5490	5490	40
396	20240329	122700	193305570	5490	5490	5490	5490	20
397	20240329	122600	193195770	5490	5490	5490	5490	11
398	20240329	122500	193135380	5490	5490	5490	5490	60
399	20240329	122400	192805980	5490	5490	5490	5490	4
400	20240329	122300	192784020	5490	5490	5490	5490	12
401	20240329	122200	192718140	5490	5490	5490	5490	0
402	20240329	122100	192718140	5490	5490	5490	5490	0
403	20240329	122000	192718140	5490	5490	5490	5490	57
404	20240329	121900	192405210	5490	5490	5490	5490	0
405	20240329	121800	192405210	5490	5490	5490	5490	5
406	20240329	121700	192377760	5490	5490	5490	5490	10
407	20240329	121600	192322860	5490	5490	5490	5490	20
408	20240329	121500	192213060	5480	5480	5480	5480	33
409	20240329	121400	192032220	5480	5480	5480	5480	4
410	20240329	121300	192010300	5500	5500	5500	5500	0
411	20240329	121200	192010300	5500	5500	5500	5500	0
412	20240329	121100	192010300	5500	5500	5500	5500	0
413	20240329	121000	192010300	5500	5500	5500	5500	20
414	20240329	120900	191900300	5500	5500	5500	5500	0
415	20240329	120800	191900300	5500	5500	5500	5500	0
416	20240329	120700	191900300	5500	5500	5500	5500	0
417	20240329	120600	191900300	5500	5500	5500	5500	7
418	20240329	120500	191861800	5500	5500	5500	5500	0
419	20240329	120400	191861800	5500	5500	5500	5500	0
420	20240329	120300	191861800	5500	5490	5500	5490	202
421	20240329	120200	190752800	5490	5490	5490	5490	0
422	20240329	120100	190752800	5490	5490	5490	5490	215
423	20240329	120000	189572450	5490	5490	5490	5490	0
424	20240329	115900	189572450	5490	5490	5490	5490	0
425	20240329	115800	189572450	5490	5490	5490	5490	0
426	20240329	115700	189572450	5490	5490	5490	5490	0
427	20240329	115600	189572450	5490	5490	5490	5490	6
428	20240329	115500	189539510	5490	5490	5490	5490	0
429	20240329	115400	189539510	5490	5490	5490	5490	0
430	20240329	115300	189539510	5490	5490	5490	5490	30
431	20240329	115200	189374810	5490	5490	5490	5490	0
432	20240329	115100	189374810	5490	5490	5490	5490	1
433	20240329	115000	189369320	5480	5480	5480	5480	0
434	20240329	114900	189369320	5480	5480	5480	5480	0
435	20240329	114800	189369320	5480	5490	5500	5480	133
436	20240329	114700	188639410	5490	5490	5490	5490	220
437	20240329	114600	187431610	5490	5490	5490	5490	2
438	20240329	114500	187420630	5480	5480	5480	5480	100
439	20240329	114400	186872630	5480	5480	5480	5480	0
440	20240329	114300	186872630	5480	5470	5480	5470	54
441	20240329	114200	186577110	5470	5470	5470	5470	0
442	20240329	114100	186577110	5470	5470	5470	5470	161
443	20240329	114000	185696440	5470	5470	5470	5470	7
444	20240329	113900	185658150	5480	5480	5480	5480	0
445	20240329	113800	185658150	5480	5480	5480	5480	45
446	20240329	113700	185411550	5480	5480	5480	5480	5
447	20240329	113600	185384150	5480	5480	5480	5480	0
448	20240329	113500	185384150	5480	5480	5480	5480	50
449	20240329	113400	185110150	5480	5480	5480	5480	1
450	20240329	113300	185104670	5470	5470	5470	5470	1
451	20240329	113200	185099200	5470	5470	5470	5470	2
452	20240329	113100	185088260	5470	5470	5470	5470	1
453	20240329	113000	185082790	5470	5470	5470	5470	0
454	20240329	112900	185082790	5470	5470	5470	5470	274
455	20240329	112800	183584010	5460	5460	5460	5460	14
456	20240329	112700	183507570	5460	5460	5460	5460	52
457	20240329	112600	183223650	5460	5460	5470	5460	12
458	20240329	112500	183158110	5460	5460	5460	5460	14
459	20240329	112400	183081670	5460	5460	5460	5460	116
460	20240329	112300	182448310	5470	5470	5470	5470	3
461	20240329	112200	182431900	5470	5470	5470	5470	1
462	20240329	112100	182426430	5460	5460	5460	5460	4
463	20240329	112000	182404590	5460	5460	5460	5460	4
464	20240329	111900	182382750	5470	5470	5470	5470	26
465	20240329	111800	182240530	5470	5460	5470	5460	66
466	20240329	111700	181879520	5460	5460	5460	5460	115
467	20240329	111600	181251620	5450	5450	5450	5450	2
468	20240329	111500	181240720	5450	5440	5450	5440	86
469	20240329	111400	180772050	5450	5440	5450	5440	6
470	20240329	111300	180739390	5440	5440	5440	5440	130
471	20240329	111200	180032190	5440	5440	5440	5440	0
472	20240329	111100	180032190	5440	5440	5440	5440	0
473	20240329	111000	180032190	5440	5440	5440	5440	7
474	20240329	110900	179994110	5440	5440	5450	5440	725
475	20240329	110800	176045620	5440	5440	5440	5440	2
476	20240329	110700	176034740	5450	5450	5450	5450	357
477	20240329	110600	174089090	5460	5460	5460	5460	1
478	20240329	110500	174083630	5450	5450	5450	5450	101
479	20240329	110400	173533180	5450	5450	5450	5450	1
480	20240329	110300	173527730	5450	5450	5450	5450	6
481	20240329	110200	173495030	5450	5450	5450	5450	969
482	20240329	110100	168213980	5460	5470	5470	5460	374
483	20240329	110000	166171850	5460	5460	5460	5460	4
484	20240329	105900	166150010	5460	5480	5480	5460	2109
485	20240329	105800	154627890	5490	5490	5500	5490	139
486	20240329	105700	153864280	5490	5490	5490	5490	7
487	20240329	105600	153825850	5490	5490	5490	5490	9
488	20240329	105500	153776440	5480	5480	5480	5480	1
489	20240329	105400	153770960	5490	5480	5490	5480	74
490	20240329	105300	153365390	5480	5480	5480	5480	10
491	20240329	105200	153310590	5490	5490	5490	5490	0
492	20240329	105100	153310590	5490	5490	5490	5490	65
493	20240329	105000	152953740	5490	5490	5490	5490	10
494	20240329	104900	152898840	5490	5490	5490	5490	5
495	20240329	104800	152871390	5490	5490	5500	5490	4
496	20240329	104700	152849420	5500	5490	5500	5490	24
497	20240329	104600	152717620	5490	5490	5490	5490	15
498	20240329	104500	152635270	5490	5490	5490	5490	10
499	20240329	104400	152580370	5490	5480	5490	5480	12
500	20240329	104300	152514590	5490	5490	5490	5490	0
501	20240329	104200	152514590	5490	5490	5490	5490	210
502	20240329	104100	151361690	5490	5500	5500	5490	502
503	20240329	104000	148605690	5490	5500	5500	5490	310
504	20240329	103900	146902690	5520	5520	5520	5520	0
505	20240329	103800	146902690	5520	5510	5520	5500	12
506	20240329	103700	146836530	5540	5540	5540	5490	5542
507	20240329	103600	116263200	5540	5540	5540	5540	2
508	20240329	103500	116252120	5540	5540	5540	5540	4
509	20240329	103400	116229960	5540	5540	5540	5540	0
510	20240329	103300	116229960	5540	5540	5540	5540	0
511	20240329	103200	116229960	5540	5530	5540	5530	404
512	20240329	103100	113995100	5530	5530	5530	5530	6
513	20240329	103000	113961920	5530	5530	5530	5530	197
514	20240329	102900	112872510	5530	5530	5530	5530	10
515	20240329	102800	112817210	5530	5530	5530	5530	100
516	20240329	102700	112264210	5540	5540	5540	5540	11
517	20240329	102600	112203270	5540	5540	5540	5540	25
518	20240329	102500	112064770	5550	5540	5550	5540	3
519	20240329	102400	112048140	5530	5530	5530	5530	0
520	20240329	102300	112048140	5530	5530	5530	5530	0
521	20240329	102200	112048140	5530	5530	5530	5530	2
522	20240329	102100	112037080	5530	5530	5530	5530	54
523	20240329	102000	111738460	5530	5530	5530	5530	40
524	20240329	101900	111517260	5530	5540	5540	5530	62
525	20240329	101800	111173860	5540	5540	5540	5540	2
526	20240329	101700	111162780	5550	5550	5550	5550	0
527	20240329	101600	111162780	5550	5550	5550	5550	242
528	20240329	101500	109819680	5550	5550	5550	5550	1
529	20240329	101400	109814130	5550	5550	5550	5550	29
530	20240329	101300	109653180	5550	5550	5550	5550	1
531	20240329	101200	109647630	5550	5550	5550	5550	7
532	20240329	101100	109608780	5550	5560	5560	5550	5
533	20240329	101000	109581020	5550	5550	5550	5550	0
534	20240329	100900	109581020	5550	5550	5550	5550	44
535	20240329	100800	109336820	5550	5550	5550	5550	1
536	20240329	100700	109331270	5550	5550	5550	5550	3
537	20240329	100600	109314620	5540	5540	5540	5540	49
538	20240329	100500	109043160	5540	5540	5540	5540	15
539	20240329	100400	108960060	5540	5540	5540	5540	20
540	20240329	100300	108849260	5540	5540	5540	5540	2
541	20240329	100200	108838180	5540	5550	5550	5510	222
542	20240329	100100	107610640	5550	5550	5550	5550	329
543	20240329	100000	105784690	5560	5560	5560	5560	0
544	20240329	095900	105784690	5560	5560	5560	5560	8
545	20240329	095800	105740210	5560	5560	5560	5560	102
546	20240329	095700	105173090	5560	5570	5570	5560	345
547	20240329	095600	103254860	5570	5570	5570	5570	335
548	20240329	095500	101388910	5570	5570	5570	5560	4
549	20240329	095400	101366640	5570	5580	5580	5570	6
550	20240329	095300	101333180	5580	5580	5580	5570	18
551	20240329	095200	101232790	5580	5580	5580	5580	6
552	20240329	095100	101199310	5580	5580	5580	5570	915
553	20240329	095000	96095400	5580	5580	5580	5580	1
554	20240329	094900	96089820	5580	5580	5580	5580	0
555	20240329	094800	96089820	5580	5590	5590	5580	555
556	20240329	094700	92992620	5590	5600	5600	5590	121
557	20240329	094600	92316220	5600	5600	5600	5600	0
558	20240329	094500	92316220	5600	5610	5610	5600	4
559	20240329	094400	92293810	5610	5610	5610	5610	1800
560	20240329	094300	82195810	5600	5600	5600	5600	300
561	20240329	094200	80515810	5600	5600	5600	5600	0
562	20240329	094100	80515810	5600	5600	5600	5600	21
563	20240329	094000	80398210	5600	5600	5600	5600	325
564	20240329	093900	78578210	5600	5600	5600	5600	0
565	20240329	093800	78578210	5600	5600	5600	5600	9
566	20240329	093700	78527810	5600	5600	5600	5600	5
567	20240329	093600	78499810	5600	5590	5600	5590	55
568	20240329	093500	78192230	5580	5620	5620	5580	1525
569	20240329	093400	69681820	5620	5590	5620	5590	6574
570	20240329	093300	32866160	5600	5600	5600	5600	1
571	20240329	093200	32860560	5580	5580	5580	5580	6
572	20240329	093100	32827080	5590	5600	5600	5590	71
573	20240329	093000	32430180	5590	5590	5590	5590	33
574	20240329	092900	32245710	5600	5600	5600	5600	42
575	20240329	092800	32010510	5610	5610	5610	5610	111
576	20240329	092700	31387800	5610	5610	5610	5610	10
577	20240329	092600	31331700	5620	5600	5630	5590	601
578	20240329	092500	27957080	5620	5620	5620	5620	1
579	20240329	092400	27951460	5600	5590	5620	5590	627
580	20240329	092300	24440190	5570	5570	5570	5570	0
581	20240329	092200	24440190	5570	5570	5570	5570	0
582	20240329	092100	24440190	5570	5570	5570	5570	266
583	20240329	092000	22958570	5570	5570	5570	5570	185
584	20240329	091900	21928120	5570	5570	5570	5570	0
585	20240329	091800	21928120	5570	5570	5570	5570	0
586	20240329	091700	21928120	5570	5570	5570	5570	0
587	20240329	091600	21928120	5570	5570	5570	5570	177
588	20240329	091500	20942230	5570	5570	5570	5570	20
589	20240329	091400	20830830	5570	5570	5570	5570	0
590	20240329	091300	20830830	5570	5570	5570	5570	0
591	20240329	091200	20830830	5570	5570	5570	5570	201
592	20240329	091100	19711260	5570	5600	5600	5570	454
593	20240329	091000	17182260	5600	5600	5600	5600	114
594	20240329	090900	16543860	5600	5600	5600	5600	109
595	20240329	090800	15933460	5600	5600	5600	5600	0
596	20240329	090700	15933460	5600	5600	5600	5600	3
597	20240329	090600	15916660	5590	5580	5590	5580	1210
598	20240329	090500	9154760	5580	5570	5580	5570	120
599	20240329	090400	8485860	5570	5560	5570	5560	1330
600	20240329	090300	1089760	5560	5560	5560	5560	0
601	20240329	090200	1089760	5560	5560	5560	5560	3
602	20240329	090100	1073080	5560	5560	5560	5560	0
603	20240329	090000	1073080	5560	5560	5560	5560	193