KissMeData/012800/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	185300	838213422	1326	1326	1326	1326	17671
3	20240328	185200	838213422	1326	1326	1326	1326	0
4	20240328	185100	838213422	1326	1326	1326	1326	0
5	20240328	185000	838213422	1326	1326	1326	1326	0
6	20240328	184900	838213422	1326	1326	1326	1326	0
7	20240328	184800	838213422	1326	1326	1326	1326	0
8	20240328	184700	838213422	1326	1326	1326	1326	0
9	20240328	184600	838213422	1326	1326	1326	1326	0
10	20240328	184500	838213422	1326	1326	1326	1326	0
11	20240328	184400	838213422	1326	1326	1326	1326	0
12	20240328	184300	838213422	1326	1326	1326	1326	0
13	20240328	184200	838213422	1326	1326	1326	1326	0
14	20240328	184100	838213422	1326	1326	1326	1326	0
15	20240328	184000	838213422	1326	1326	1326	1326	0
16	20240328	183900	838213422	1326	1326	1326	1326	0
17	20240328	183800	838213422	1326	1326	1326	1326	0
18	20240328	183700	838213422	1326	1326	1326	1326	0
19	20240328	183600	838213422	1326	1326	1326	1326	0
20	20240328	183500	838213422	1326	1326	1326	1326	0
21	20240328	183400	838213422	1326	1326	1326	1326	0
22	20240328	183300	838213422	1326	1326	1326	1326	0
23	20240328	183200	838213422	1326	1326	1326	1326	0
24	20240328	183100	838213422	1326	1326	1326	1326	0
25	20240328	183000	838213422	1326	1326	1326	1326	0
26	20240328	182900	838213422	1326	1326	1326	1326	0
27	20240328	182800	838213422	1326	1326	1326	1326	0
28	20240328	182700	838213422	1326	1326	1326	1326	0
29	20240328	182600	838213422	1326	1326	1326	1326	0
30	20240328	182500	838213422	1326	1326	1326	1326	0
31	20240328	182400	838213422	1326	1326	1326	1326	0
32	20240328	182300	838213422	1326	1326	1326	1326	17671
33	20240328	182200	838213422	1326	1326	1326	1326	0
34	20240328	182100	838213422	1326	1326	1326	1326	0
35	20240328	182000	838213422	1326	1326	1326	1326	0
36	20240328	181900	838213422	1326	1326	1326	1326	0
37	20240328	181800	838213422	1326	1326	1326	1326	0
38	20240328	181700	838213422	1326	1326	1326	1326	0
39	20240328	181600	838213422	1326	1326	1326	1326	0
40	20240328	181500	838213422	1326	1326	1326	1326	0
41	20240328	181400	838213422	1326	1326	1326	1326	0
42	20240328	181300	838213422	1326	1326	1326	1326	0
43	20240328	181200	838213422	1326	1326	1326	1326	0
44	20240328	181100	838213422	1326	1326	1326	1326	0
45	20240328	181000	838213422	1326	1326	1326	1326	0
46	20240328	180900	838213422	1326	1326	1326	1326	0
47	20240328	180800	838213422	1326	1326	1326	1326	0
48	20240328	180700	838213422	1326	1326	1326	1326	0
49	20240328	180600	838213422	1326	1326	1326	1326	0
50	20240328	180500	838213422	1326	1326	1326	1326	0
51	20240328	180400	838213422	1326	1326	1326	1326	0
52	20240328	180300	838213422	1326	1326	1326	1326	0
53	20240328	180200	838213422	1326	1326	1326	1326	0
54	20240328	180100	838213422	1326	1326	1326	1326	0
55	20240328	180000	838213422	1326	1326	1326	1326	0
56	20240328	175900	838213422	1326	1326	1326	1326	0
57	20240328	175800	838213422	1326	1326	1326	1326	0
58	20240328	175700	838213422	1326	1326	1326	1326	0
59	20240328	175600	838213422	1326	1326	1326	1326	0
60	20240328	175500	838213422	1326	1326	1326	1326	0
61	20240328	175400	838213422	1326	1326	1326	1326	0
62	20240328	175300	838213422	1326	1326	1326	1326	17671
63	20240328	175200	838213422	1326	1326	1326	1326	0
64	20240328	175100	838213422	1326	1326	1326	1326	0
65	20240328	175000	838213422	1326	1326	1326	1326	0
66	20240328	174900	838213422	1326	1326	1326	1326	0
67	20240328	174800	838213422	1326	1326	1326	1326	0
68	20240328	174700	838213422	1326	1326	1326	1326	0
69	20240328	174600	838213422	1326	1326	1326	1326	0
70	20240328	174500	838213422	1326	1326	1326	1326	0
71	20240328	174400	838213422	1326	1326	1326	1326	0
72	20240328	174300	838213422	1326	1326	1326	1326	0
73	20240328	174200	838213422	1326	1326	1326	1326	0
74	20240328	174100	838213422	1326	1326	1326	1326	0
75	20240328	174000	838213422	1326	1326	1326	1326	0
76	20240328	173900	838213422	1326	1326	1326	1326	0
77	20240328	173800	838213422	1326	1326	1326	1326	0
78	20240328	173700	838213422	1326	1326	1326	1326	0
79	20240328	173600	838213422	1326	1326	1326	1326	0
80	20240328	173500	838213422	1326	1326	1326	1326	0
81	20240328	173400	838213422	1326	1326	1326	1326	0
82	20240328	173300	838213422	1326	1326	1326	1326	0
83	20240328	173200	838213422	1326	1326	1326	1326	0
84	20240328	173100	838213422	1326	1326	1326	1326	0
85	20240328	173000	838213422	1326	1326	1326	1326	0
86	20240328	172900	838213422	1326	1326	1326	1326	0
87	20240328	172800	838213422	1326	1326	1326	1326	0
88	20240328	172700	838213422	1326	1326	1326	1326	0
89	20240328	172600	838213422	1326	1326	1326	1326	0
90	20240328	172500	838213422	1326	1326	1326	1326	0
91	20240328	172400	838213422	1326	1326	1326	1326	0
92	20240328	172300	838213422	1326	1326	1326	1326	17671
93	20240328	172200	838213422	1326	1326	1326	1326	0
94	20240328	172100	838213422	1326	1326	1326	1326	0
95	20240328	172000	838213422	1326	1326	1326	1326	0
96	20240328	171900	838213422	1326	1326	1326	1326	0
97	20240328	171800	838213422	1326	1326	1326	1326	0
98	20240328	171700	838213422	1326	1326	1326	1326	0
99	20240328	171600	838213422	1326	1326	1326	1326	0
100	20240328	171500	838213422	1326	1326	1326	1326	0
101	20240328	171400	838213422	1326	1326	1326	1326	0
102	20240328	171300	838213422	1326	1326	1326	1326	0
103	20240328	171200	838213422	1326	1326	1326	1326	0
104	20240328	171100	838213422	1326	1326	1326	1326	0
105	20240328	171000	838213422	1326	1326	1326	1326	0
106	20240328	170900	838213422	1326	1326	1326	1326	0
107	20240328	170800	838213422	1326	1326	1326	1326	0
108	20240328	170700	838213422	1326	1326	1326	1326	0
109	20240328	170600	838213422	1326	1326	1326	1326	0
110	20240328	170500	838213422	1326	1326	1326	1326	0
111	20240328	170400	838213422	1326	1326	1326	1326	0
112	20240328	170300	838213422	1326	1326	1326	1326	0
113	20240328	170200	838213422	1326	1326	1326	1326	0
114	20240328	170100	838213422	1326	1326	1326	1326	0
115	20240328	170000	838213422	1326	1326	1326	1326	0
116	20240328	165900	838213422	1326	1326	1326	1326	0
117	20240328	165800	838213422	1326	1326	1326	1326	0
118	20240328	165700	838213422	1326	1326	1326	1326	0
119	20240328	165600	838213422	1326	1326	1326	1326	0
120	20240328	165500	838213422	1326	1326	1326	1326	0
121	20240328	165400	838213422	1326	1326	1326	1326	0
122	20240328	165300	838213422	1326	1326	1326	1326	17671
123	20240328	165200	838213422	1326	1326	1326	1326	0
124	20240328	165100	838213422	1326	1326	1326	1326	0
125	20240328	165000	838213422	1326	1326	1326	1326	0
126	20240328	164900	838213422	1326	1326	1326	1326	0
127	20240328	164800	838213422	1326	1326	1326	1326	0
128	20240328	164700	838213422	1326	1326	1326	1326	0
129	20240328	164600	838213422	1326	1326	1326	1326	0
130	20240328	164500	838213422	1326	1326	1326	1326	0
131	20240328	164400	838213422	1326	1326	1326	1326	0
132	20240328	164300	838213422	1326	1326	1326	1326	0
133	20240328	164200	838213422	1326	1326	1326	1326	0
134	20240328	164100	838213422	1326	1326	1326	1326	0
135	20240328	164000	838213422	1326	1326	1326	1326	0
136	20240328	163900	838213422	1326	1326	1326	1326	0
137	20240328	163800	838213422	1326	1326	1326	1326	0
138	20240328	163700	838213422	1326	1326	1326	1326	0
139	20240328	163600	838213422	1326	1326	1326	1326	0
140	20240328	163500	838213422	1326	1326	1326	1326	0
141	20240328	163400	838213422	1326	1326	1326	1326	0
142	20240328	163300	838213422	1326	1326	1326	1326	0
143	20240328	163200	838213422	1326	1326	1326	1326	0
144	20240328	163100	838213422	1326	1326	1326	1326	0
145	20240328	163000	838213422	1326	1326	1326	1326	0
146	20240328	162900	838213422	1326	1326	1326	1326	0
147	20240328	162800	838213422	1326	1326	1326	1326	0
148	20240328	162700	838213422	1326	1326	1326	1326	0
149	20240328	162600	838213422	1326	1326	1326	1326	0
150	20240328	162500	838213422	1326	1326	1326	1326	0
151	20240328	162400	838213422	1326	1326	1326	1326	0
152	20240328	162300	838213422	1326	1326	1326	1326	17671
153	20240328	162200	838213422	1326	1326	1326	1326	0
154	20240328	162100	838213422	1326	1326	1326	1326	0
155	20240328	162000	838213422	1326	1326	1326	1326	0
156	20240328	161900	838213422	1326	1326	1326	1326	0
157	20240328	161800	838213422	1326	1326	1326	1326	0
158	20240328	161700	838213422	1326	1326	1326	1326	0
159	20240328	161600	838213422	1326	1326	1326	1326	0
160	20240328	161500	838213422	1326	1326	1326	1326	0
161	20240328	161400	838213422	1326	1326	1326	1326	0
162	20240328	161300	838213422	1326	1326	1326	1326	0
163	20240328	161200	838213422	1326	1326	1326	1326	0
164	20240328	161100	838213422	1326	1326	1326	1326	0
165	20240328	161000	838213422	1326	1326	1326	1326	0
166	20240328	160900	838213422	1326	1326	1326	1326	0
167	20240328	160800	838213422	1326	1326	1326	1326	0
168	20240328	160700	838213422	1326	1326	1326	1326	0
169	20240328	160600	838213422	1326	1326	1326	1326	0
170	20240328	160500	838213422	1326	1326	1326	1326	0
171	20240328	160400	838213422	1326	1326	1326	1326	0
172	20240328	160300	838213422	1326	1326	1326	1326	0
173	20240328	160200	838213422	1326	1326	1326	1326	0
174	20240328	160100	838213422	1326	1326	1326	1326	0
175	20240328	160000	838213422	1326	1326	1326	1326	0
176	20240328	155900	838213422	1326	1326	1326	1326	0
177	20240328	155800	838213422	1326	1326	1326	1326	0
178	20240328	155700	838213422	1326	1326	1326	1326	0
179	20240328	155600	838213422	1326	1326	1326	1326	0
180	20240328	155500	838213422	1326	1326	1326	1326	0
181	20240328	155400	838213422	1326	1326	1326	1326	0
182	20240328	155300	838213422	1326	1326	1326	1326	17671
183	20240328	155200	838213422	1326	1326	1326	1326	0
184	20240328	155100	838213422	1326	1326	1326	1326	0
185	20240328	155000	838213422	1326	1326	1326	1326	0
186	20240328	154900	838213422	1326	1326	1326	1326	0
187	20240328	154800	838213422	1326	1326	1326	1326	0
188	20240328	154700	838213422	1326	1326	1326	1326	0
189	20240328	154600	838213422	1326	1326	1326	1326	0
190	20240328	154500	838213422	1326	1326	1326	1326	0
191	20240328	154400	838213422	1326	1326	1326	1326	0
192	20240328	154300	838213422	1326	1326	1326	1326	0
193	20240328	154200	838213422	1326	1326	1326	1326	0
194	20240328	154100	838213422	1326	1326	1326	1326	0
195	20240328	154000	838213422	1326	1326	1326	1326	0
196	20240328	153900	838213422	1326	1326	1326	1326	0
197	20240328	153800	838213422	1326	1326	1326	1326	0
198	20240328	153700	838213422	1326	1326	1326	1326	0
199	20240328	153600	838213422	1326	1326	1326	1326	0
200	20240328	153500	838213422	1326	1326	1326	1326	0
201	20240328	153400	838213422	1326	1326	1326	1326	0
202	20240328	153300	838213422	1326	1326	1326	1326	0
203	20240328	153200	838213422	1326	1326	1326	1326	0
204	20240328	153100	838213422	1326	1326	1326	1326	0
205	20240328	153000	838213422	1326	1326	1326	1326	17671
206	20240328	152900	814781676	1329	1329	1329	1329	0
207	20240328	152800	814781676	1329	1329	1329	1329	0
208	20240328	152700	814781676	1329	1329	1329	1329	0
209	20240328	152600	814781676	1329	1329	1329	1329	0
210	20240328	152500	814781676	1329	1329	1329	1329	0
211	20240328	152400	814781676	1329	1329	1329	1329	0
212	20240328	152300	814781676	1329	1329	1329	1329	0
213	20240328	152200	814781676	1329	1329	1329	1329	0
214	20240328	152100	814781676	1329	1329	1329	1329	0
215	20240328	152000	814781676	1329	1329	1329	1329	0
216	20240328	151900	814781676	1329	1328	1329	1328	140
217	20240328	151800	814595656	1328	1327	1328	1327	2243
218	20240328	151700	811619135	1327	1327	1329	1326	531
219	20240328	151600	810914585	1327	1327	1329	1327	3535
220	20240328	151500	806223620	1327	1328	1329	1327	16305
221	20240328	151400	784578221	1329	1330	1330	1329	4170
222	20240328	151300	779036281	1329	1329	1329	1329	1010
223	20240328	151200	777693991	1329	1329	1330	1329	1041
224	20240328	151100	776310501	1329	1329	1329	1329	1160
225	20240328	151000	774768861	1329	1330	1330	1329	661
226	20240328	150900	773889892	1329	1329	1329	1329	0
227	20240328	150800	773889892	1329	1329	1329	1329	11
228	20240328	150700	773875273	1329	1329	1330	1329	1013
229	20240328	150600	772528985	1329	1330	1330	1329	1347
230	20240328	150500	770738716	1330	1330	1330	1330	1115
231	20240328	150400	769255766	1331	1331	1331	1330	1334
232	20240328	150300	767480537	1330	1330	1331	1330	70
233	20240328	150200	767387435	1330	1330	1330	1330	197
234	20240328	150100	767125425	1329	1330	1330	1329	536
235	20240328	150000	766412885	1329	1329	1329	1329	0
236	20240328	145900	766412885	1329	1329	1329	1329	8
237	20240328	145800	766402253	1330	1329	1330	1329	245
238	20240328	145700	766076643	1329	1328	1329	1328	201
239	20240328	145600	765809614	1329	1328	1329	1328	1600
240	20240328	145500	763684804	1329	1329	1329	1329	40
241	20240328	145400	763631644	1328	1329	1329	1328	278
242	20240328	145300	763262245	1329	1329	1329	1329	10
243	20240328	145200	763248955	1329	1328	1329	1328	80
244	20240328	145100	763142705	1329	1329	1329	1329	10
245	20240328	145000	763129415	1329	1329	1329	1329	11
246	20240328	144900	763114796	1329	1329	1329	1329	10
247	20240328	144800	763101506	1329	1329	1329	1329	82
248	20240328	144700	762992528	1329	1329	1329	1327	372
249	20240328	144600	762498822	1327	1328	1328	1327	547
250	20240328	144500	761772934	1327	1328	1330	1327	2849
251	20240328	144400	757989230	1327	1328	1328	1327	1161
252	20240328	144300	756448140	1328	1329	1329	1328	14
253	20240328	144200	756429535	1328	1328	1329	1327	2420
254	20240328	144100	753214431	1327	1328	1328	1327	126
255	20240328	144000	753047176	1327	1327	1327	1327	618
256	20240328	143900	752227090	1327	1328	1328	1327	61
257	20240328	143800	752146096	1328	1327	1328	1327	14
258	20240328	143700	752127506	1327	1328	1328	1327	20
259	20240328	143600	752100959	1328	1326	1328	1326	19
260	20240328	143500	752075739	1328	1327	1328	1326	88
261	20240328	143400	751958895	1328	1326	1328	1326	85
262	20240328	143300	751846098	1327	1326	1327	1326	23
263	20240328	143200	751815594	1328	1326	1328	1326	239
264	20240328	143100	751498660	1326	1326	1328	1326	222
265	20240328	143000	751203869	1328	1327	1328	1326	221
266	20240328	142900	750910801	1327	1326	1328	1326	66
267	20240328	142800	750823259	1327	1326	1327	1326	985
268	20240328	142700	749517144	1326	1327	1327	1326	2380
269	20240328	142600	746361195	1328	1328	1328	1328	91
270	20240328	142500	746240347	1327	1327	1327	1327	711
271	20240328	142400	745296850	1328	1328	1328	1328	3
272	20240328	142300	745292866	1328	1327	1328	1326	1126
273	20240328	142200	743799546	1327	1326	1327	1326	84
274	20240328	142100	743688137	1326	1327	1327	1326	44
275	20240328	142000	743629783	1327	1327	1327	1327	63
276	20240328	141900	743546182	1327	1328	1328	1327	24
277	20240328	141800	743514333	1328	1328	1328	1328	18
278	20240328	141700	743490429	1328	1327	1329	1326	1122
279	20240328	141600	742001035	1326	1326	1326	1326	592
280	20240328	141500	741216043	1326	1326	1326	1326	17
281	20240328	141400	741193501	1325	1325	1325	1325	0
282	20240328	141300	741193501	1325	1325	1325	1325	0
283	20240328	141200	741193501	1325	1325	1325	1325	0
284	20240328	141100	741193501	1325	1325	1325	1325	0
285	20240328	141000	741193501	1325	1325	1325	1325	1000
286	20240328	140900	739868501	1325	1327	1327	1325	11109
287	20240328	140800	725145608	1330	1330	1330	1330	1050
288	20240328	140700	723749108	1331	1331	1331	1331	0
289	20240328	140600	723749108	1331	1332	1332	1331	33
290	20240328	140500	723705184	1332	1326	1332	1326	6
291	20240328	140400	723697210	1326	1327	1331	1326	1177
292	20240328	140300	722131520	1331	1331	1331	1331	3
293	20240328	140200	722127527	1325	1327	1327	1325	2094
294	20240328	140100	719350261	1327	1327	1327	1327	501
295	20240328	140000	718685434	1327	1327	1327	1327	68
296	20240328	135900	718595198	1327	1326	1327	1326	93
297	20240328	135800	718471820	1326	1326	1326	1326	24
298	20240328	135700	718439996	1327	1327	1327	1327	0
299	20240328	135600	718439996	1327	1325	1327	1324	2438
300	20240328	135500	715211509	1325	1325	1325	1325	12941
301	20240328	135400	698064684	1325	1326	1326	1325	899
302	20240328	135300	696873009	1325	1327	1327	1325	1768
303	20240328	135200	694530154	1326	1326	1326	1326	5510
304	20240328	135100	687223894	1327	1327	1327	1327	30
305	20240328	135000	687184084	1326	1326	1326	1326	1623
306	20240328	134900	685031986	1325	1326	1326	1325	2362
307	20240328	134800	681900336	1326	1326	1326	1326	30
308	20240328	134700	681860556	1326	1326	1326	1326	7
309	20240328	134600	681851274	1326	1327	1327	1325	1018
310	20240328	134500	680501077	1327	1327	1327	1326	152
311	20240328	134400	680299473	1326	1326	1326	1326	1
312	20240328	134300	680298147	1327	1327	1327	1327	13
313	20240328	134200	680280896	1327	1327	1327	1326	2801
314	20240328	134100	676564250	1326	1325	1326	1325	53
315	20240328	134000	676494012	1325	1327	1327	1325	353
316	20240328	133900	676026215	1324	1324	1324	1324	0
317	20240328	133800	676026215	1324	1325	1327	1324	414
318	20240328	133700	675477938	1324	1325	1325	1324	2907
319	20240328	133600	671628728	1325	1325	1325	1325	682
320	20240328	133500	670725078	1325	1325	1325	1325	387
321	20240328	133400	670212303	1325	1325	1325	1325	1144
322	20240328	133300	668696503	1325	1325	1325	1324	10252
323	20240328	133200	655113217	1325	1325	1325	1325	0
324	20240328	133100	655113217	1325	1329	1329	1324	471
325	20240328	133000	654488860	1324	1324	1329	1324	5574
326	20240328	132900	647108854	1329	1327	1329	1322	28072
327	20240328	132800	609918625	1327	1327	1327	1326	5990
328	20240328	132700	601970865	1326	1327	1327	1326	593
329	20240328	132600	601184053	1327	1327	1327	1326	2072
330	20240328	132500	598434696	1326	1327	1327	1326	5903
331	20240328	132400	590606041	1327	1331	1331	1327	13
332	20240328	132300	590588752	1331	1331	1331	1331	0
333	20240328	132200	590588752	1331	1327	1331	1327	1045
334	20240328	132100	589201576	1327	1327	1327	1327	1803
335	20240328	132000	586808995	1326	1326	1326	1326	200
336	20240328	131900	586543795	1332	1327	1332	1326	1261
337	20240328	131800	584870546	1332	1332	1332	1332	0
338	20240328	131700	584870546	1332	1329	1332	1326	5789
339	20240328	131600	577187936	1332	1331	1332	1331	266
340	20240328	131500	576833888	1331	1329	1331	1329	102
341	20240328	131400	576698328	1329	1331	1331	1329	1111
342	20240328	131300	575221697	1331	1330	1331	1330	240
343	20240328	131200	574902496	1330	1330	1330	1330	354
344	20240328	131100	574431676	1331	1331	1331	1331	30
345	20240328	131000	574391746	1332	1332	1332	1332	1
346	20240328	130900	574390414	1328	1329	1332	1328	6144
347	20240328	130800	566227850	1329	1331	1331	1329	1473
348	20240328	130700	564268870	1331	1330	1333	1330	433
349	20240328	130600	563692969	1330	1333	1333	1329	5667
350	20240328	130500	556156246	1330	1330	1330	1330	0
351	20240328	130400	556156246	1330	1330	1330	1330	360
352	20240328	130300	555677446	1333	1331	1333	1330	1799
353	20240328	130200	553284613	1331	1331	1331	1331	1884
354	20240328	130100	550777009	1331	1330	1331	1330	173
355	20240328	130000	550546846	1331	1331	1331	1331	0
356	20240328	125900	550546846	1331	1331	1332	1331	1010
357	20240328	125800	549202526	1331	1331	1331	1331	1
358	20240328	125700	549201195	1331	1329	1331	1329	6
359	20240328	125600	549193213	1328	1327	1328	1325	13259
360	20240328	125500	531613501	1327	1328	1328	1327	1181
361	20240328	125400	530046308	1327	1330	1330	1326	6012
362	20240328	125300	522067178	1330	1328	1330	1328	609
363	20240328	125200	521257531	1327	1327	1327	1327	118
364	20240328	125100	521100945	1327	1330	1330	1327	8338
365	20240328	125000	510021181	1329	1329	1330	1329	825
366	20240328	124900	508924056	1328	1333	1333	1328	54078
367	20240328	124800	436934751	1334	1334	1334	1334	11
368	20240328	124700	436920077	1334	1334	1334	1334	6
369	20240328	124600	436912073	1334	1334	1334	1334	70
370	20240328	124500	436818693	1334	1334	1334	1333	5657
371	20240328	124400	429274042	1334	1336	1336	1334	9744
372	20240328	124300	416270790	1339	1339	1339	1339	0
373	20240328	124200	416270790	1339	1339	1339	1339	72
374	20240328	124100	416174382	1340	1338	1340	1338	1000
375	20240328	124000	414835731	1339	1340	1340	1338	520
376	20240328	123900	414139815	1340	1335	1340	1335	856
377	20240328	123800	412994555	1340	1340	1340	1340	50
378	20240328	123700	412927555	1340	1337	1340	1335	2174
379	20240328	123600	410020265	1337	1337	1337	1337	0
380	20240328	123500	410020265	1337	1337	1337	1337	0
381	20240328	123400	410020265	1337	1337	1337	1337	50
382	20240328	123300	409953415	1337	1337	1337	1337	10
383	20240328	123200	409940045	1337	1337	1337	1337	14
384	20240328	123100	409921327	1333	1336	1336	1333	4275
385	20240328	123000	404211792	1336	1335	1336	1333	8516
386	20240328	122900	392852079	1334	1337	1338	1334	19407
387	20240328	122800	366945090	1338	1336	1338	1336	2099
388	20240328	122700	364140816	1337	1337	1337	1336	2144
389	20240328	122600	361274792	1336	1337	1337	1336	1690
390	20240328	122500	359015516	1337	1337	1337	1337	556
391	20240328	122400	358272144	1337	1337	1337	1337	750
392	20240328	122300	357269394	1336	1337	1337	1336	1291
393	20240328	122200	355543618	1337	1337	1337	1337	124
394	20240328	122100	355377830	1338	1338	1338	1338	50
395	20240328	122000	355310930	1338	1338	1338	1338	475
396	20240328	121900	354675380	1335	1338	1338	1335	13939
397	20240328	121800	336054029	1337	1338	1338	1337	709
398	20240328	121700	335105496	1337	1337	1337	1337	0
399	20240328	121600	335105496	1337	1337	1337	1337	0
400	20240328	121500	335105496	1337	1337	1337	1337	23
401	20240328	121400	335074745	1337	1337	1337	1337	0
402	20240328	121300	335074745	1337	1339	1339	1337	8552
403	20240328	121200	323639465	1339	1339	1339	1339	3
404	20240328	121100	323635448	1338	1338	1338	1338	0
405	20240328	121000	323635448	1338	1338	1338	1338	0
406	20240328	120900	323635448	1338	1340	1340	1338	2365
407	20240328	120800	320469338	1339	1339	1339	1339	0
408	20240328	120700	320469338	1339	1340	1340	1339	1753
409	20240328	120600	318120616	1340	1341	1342	1340	70
410	20240328	120500	318026754	1340	1340	1340	1340	0
411	20240328	120400	318026754	1340	1340	1340	1340	60
412	20240328	120300	317946354	1340	1340	1340	1340	327
413	20240328	120200	317508174	1340	1340	1340	1340	160
414	20240328	120100	317293774	1339	1341	1341	1339	6449
415	20240328	120000	308657586	1340	1343	1343	1340	557
416	20240328	115900	307911177	1342	1341	1342	1341	76
417	20240328	115800	307809186	1340	1340	1341	1340	90
418	20240328	115700	307688585	1340	1339	1340	1339	104
419	20240328	115600	307549300	1339	1338	1339	1337	8383
420	20240328	115500	296333039	1338	1338	1338	1338	109
421	20240328	115400	296187197	1337	1339	1339	1337	14218
422	20240328	115300	277166748	1339	1339	1339	1339	23
423	20240328	115200	277135951	1339	1340	1340	1339	33
424	20240328	115100	277091763	1338	1338	1338	1338	0
425	20240328	115000	277091763	1338	1342	1344	1338	21011
426	20240328	114900	248953653	1345	1345	1345	1345	1
427	20240328	114800	248952308	1345	1345	1345	1345	0
428	20240328	114700	248952308	1345	1345	1345	1345	1
429	20240328	114600	248950963	1345	1345	1345	1345	0
430	20240328	114500	248950963	1345	1345	1345	1345	18
431	20240328	114400	248926753	1340	1340	1340	1340	0
432	20240328	114300	248926753	1340	1340	1340	1340	0
433	20240328	114200	248926753	1340	1341	1343	1340	2408
434	20240328	114100	245694053	1341	1340	1341	1340	194
435	20240328	114000	245434092	1341	1341	1341	1341	0
436	20240328	113900	245434092	1341	1341	1341	1341	245
437	20240328	113800	245105547	1340	1341	1341	1340	488
438	20240328	113700	244451507	1343	1343	1343	1340	4130
439	20240328	113600	238912759	1344	1344	1344	1344	400
440	20240328	113500	238375159	1345	1345	1345	1345	1
441	20240328	113400	238373814	1342	1342	1342	1342	0
442	20240328	113300	238373814	1342	1341	1342	1341	1633
443	20240328	113200	236183957	1346	1346	1346	1346	5
444	20240328	113100	236177227	1341	1341	1341	1341	10
445	20240328	113000	236163817	1346	1346	1346	1346	2
446	20240328	112900	236161125	1342	1342	1342	1342	0
447	20240328	112800	236161125	1342	1341	1342	1341	1496
448	20240328	112700	234153518	1342	1342	1342	1342	0
449	20240328	112600	234153518	1342	1342	1342	1342	501
450	20240328	112500	233481176	1342	1342	1342	1342	11
451	20240328	112400	233466414	1341	1341	1341	1341	0
452	20240328	112300	233466414	1341	1341	1341	1341	300
453	20240328	112200	233064114	1341	1341	1341	1341	0
454	20240328	112100	233064114	1341	1342	1342	1341	1063
455	20240328	112000	231637678	1342	1342	1342	1342	59
456	20240328	111900	231558500	1342	1342	1342	1342	21
457	20240328	111800	231530318	1341	1341	1341	1341	0
458	20240328	111700	231530318	1341	1341	1341	1341	0
459	20240328	111600	231530318	1341	1342	1342	1341	340
460	20240328	111500	231074288	1342	1342	1342	1342	48
461	20240328	111400	231009872	1341	1341	1341	1341	0
462	20240328	111300	231009872	1341	1341	1341	1341	4
463	20240328	111200	231004508	1340	1340	1340	1340	0
464	20240328	111100	231004508	1340	1346	1346	1340	3603
465	20240328	111000	226174231	1346	1346	1346	1346	0
466	20240328	110900	226174231	1346	1347	1347	1346	700
467	20240328	110800	225231831	1342	1342	1342	1342	0
468	20240328	110700	225231831	1342	1342	1342	1342	353
469	20240328	110600	224758105	1342	1342	1342	1342	95
470	20240328	110500	224630615	1342	1342	1342	1342	1551
471	20240328	110400	222549173	1342	1342	1343	1342	1053
472	20240328	110300	221136046	1343	1348	1348	1343	3025
473	20240328	110200	217071192	1348	1348	1348	1348	0
474	20240328	110100	217071192	1348	1348	1348	1348	0
475	20240328	110000	217071192	1348	1347	1348	1344	26952
476	20240328	105900	180837340	1347	1348	1348	1347	1349
477	20240328	105800	179020185	1348	1348	1348	1348	340
478	20240328	105700	178561865	1348	1347	1348	1346	2354
479	20240328	105600	175393376	1347	1347	1347	1347	10
480	20240328	105500	175379906	1347	1347	1347	1347	0
481	20240328	105400	175379906	1347	1347	1347	1347	601
482	20240328	105300	174570359	1346	1347	1347	1346	6
483	20240328	105200	174562278	1347	1348	1348	1347	387
484	20240328	105100	174040988	1347	1347	1347	1346	53
485	20240328	105000	173969600	1347	1347	1347	1347	1040
486	20240328	104900	172568720	1347	1348	1348	1347	402
487	20240328	104800	172027224	1346	1346	1346	1346	3
488	20240328	104700	172023186	1348	1348	1348	1348	0
489	20240328	104600	172023186	1348	1348	1348	1348	2
490	20240328	104500	172020490	1348	1348	1348	1348	2
491	20240328	104400	172017794	1346	1346	1346	1346	0
492	20240328	104300	172017794	1346	1346	1346	1346	2805
493	20240328	104200	168242264	1346	1346	1346	1346	1
494	20240328	104100	168240918	1346	1346	1348	1346	3320
495	20240328	104000	163766275	1347	1347	1347	1347	100
496	20240328	103900	163631575	1346	1347	1347	1346	166
497	20240328	103800	163408039	1347	1348	1348	1347	3450
498	20240328	103700	158760789	1347	1347	1347	1347	0
499	20240328	103600	158760789	1347	1347	1347	1347	4
500	20240328	103500	158755401	1347	1347	1347	1347	0
501	20240328	103400	158755401	1347	1347	1348	1347	122
502	20240328	103300	158591063	1347	1349	1349	1347	1024
503	20240328	103200	157211729	1349	1349	1349	1349	0
504	20240328	103100	157211729	1349	1348	1349	1348	5000
505	20240328	103000	150466859	1349	1349	1349	1349	0
506	20240328	102900	150466859	1349	1349	1349	1349	0
507	20240328	102800	150466859	1349	1349	1349	1349	0
508	20240328	102700	150466859	1349	1349	1349	1349	1
509	20240328	102600	150465510	1349	1349	1349	1349	0
510	20240328	102500	150465510	1349	1349	1349	1349	0
511	20240328	102400	150465510	1349	1349	1349	1349	210
512	20240328	102300	150182220	1349	1348	1349	1348	790
513	20240328	102200	149117210	1346	1346	1346	1346	450
514	20240328	102100	148511510	1346	1346	1346	1346	0
515	20240328	102000	148511510	1346	1346	1346	1346	0
516	20240328	101900	148511510	1346	1349	1349	1346	350
517	20240328	101800	148040260	1349	1349	1349	1349	0
518	20240328	101700	148040260	1349	1349	1349	1349	6
519	20240328	101600	148032166	1349	1347	1349	1346	2230
520	20240328	101500	145027558	1349	1349	1349	1349	1
521	20240328	101400	145026209	1349	1349	1349	1349	0
522	20240328	101300	145026209	1349	1349	1349	1349	4
523	20240328	101200	145020813	1347	1347	1347	1347	45
524	20240328	101100	144960198	1347	1349	1349	1347	7852
525	20240328	101000	134383534	1347	1347	1347	1347	2
526	20240328	100900	134380840	1347	1348	1348	1347	287
527	20240328	100800	133994241	1348	1347	1348	1347	332
528	20240328	100700	133546707	1349	1349	1349	1349	12
529	20240328	100600	133530519	1349	1349	1349	1349	16
530	20240328	100500	133508935	1349	1349	1349	1349	1000
531	20240328	100400	132159935	1349	1347	1349	1347	505
532	20240328	100300	131479674	1347	1348	1348	1347	3244
533	20240328	100200	127109996	1350	1350	1350	1350	1
534	20240328	100100	127108646	1348	1349	1349	1348	6000
535	20240328	100000	119019645	1349	1350	1350	1349	5012
536	20240328	095900	112258442	1350	1350	1350	1350	3
537	20240328	095800	112254392	1350	1350	1350	1350	1139
538	20240328	095700	110716742	1350	1350	1350	1350	441
539	20240328	095600	110121392	1351	1351	1351	1350	1300
540	20240328	095500	108365152	1351	1351	1351	1350	1067
541	20240328	095400	106924167	1351	1352	1352	1351	105
542	20240328	095300	106782311	1351	1350	1351	1350	44
543	20240328	095200	106722907	1350	1350	1350	1350	4995
544	20240328	095100	99979657	1350	1350	1350	1349	553
545	20240328	095000	99233557	1350	1349	1350	1349	1792
546	20240328	094900	96815137	1349	1350	1351	1349	1530
547	20240328	094800	94748329	1350	1350	1350	1350	1000
548	20240328	094700	93398329	1350	1350	1350	1350	0
549	20240328	094600	93398329	1350	1351	1351	1350	540
550	20240328	094500	92669328	1350	1350	1350	1350	2465
551	20240328	094400	89341578	1350	1350	1350	1350	3
552	20240328	094300	89337528	1350	1349	1350	1347	475
553	20240328	094200	88697250	1348	1349	1349	1348	154
554	20240328	094100	88489505	1349	1349	1349	1349	0
555	20240328	094000	88489505	1349	1348	1349	1348	102
556	20240328	093900	88352006	1348	1348	1348	1348	0
557	20240328	093800	88352006	1348	1347	1348	1347	35
558	20240328	093700	88304829	1347	1348	1348	1347	3012
559	20240328	093600	84247663	1347	1349	1349	1347	509
560	20240328	093500	83561422	1347	1347	1348	1347	4244
561	20240328	093400	77844522	1347	1347	1347	1347	0
562	20240328	093300	77844522	1347	1345	1347	1345	6577
563	20240328	093200	68992084	1345	1345	1345	1345	51
564	20240328	093100	68923489	1344	1344	1344	1344	170
565	20240328	093000	68695009	1346	1346	1346	1344	564
566	20240328	092900	67936966	1344	1344	1344	1344	5767
567	20240328	092800	60186118	1346	1345	1346	1345	997
568	20240328	092700	58845152	1345	1344	1345	1344	101
569	20240328	092600	58709407	1344	1344	1344	1344	1761
570	20240328	092500	56342623	1344	1346	1346	1344	1548
571	20240328	092400	54261913	1346	1345	1346	1345	1311
572	20240328	092300	52498547	1345	1345	1346	1345	1731
573	20240328	092200	50170317	1346	1348	1348	1346	510
574	20240328	092100	49482857	1348	1348	1348	1348	501
575	20240328	092000	48807509	1345	1345	1345	1345	30
576	20240328	091900	48767159	1344	1348	1348	1344	120
577	20240328	091800	48605479	1348	1342	1348	1342	52
578	20240328	091700	48535689	1342	1343	1343	1341	1198
579	20240328	091600	46927109	1342	1344	1344	1342	5213
580	20240328	091500	39930495	1349	1349	1349	1349	1
581	20240328	091400	39929146	1343	1345	1345	1343	375
582	20240328	091300	39425210	1345	1350	1350	1345	57
583	20240328	091200	39348265	1350	1350	1350	1345	12
584	20240328	091100	39332070	1353	1353	1353	1353	108
585	20240328	091000	39185946	1354	1344	1354	1344	6960
586	20240328	090900	29791905	1341	1341	1344	1341	2238
587	20240328	090800	26790741	1341	1343	1343	1341	1711
588	20240328	090700	24496080	1344	1344	1344	1344	314
589	20240328	090600	24074064	1344	1344	1344	1344	352
590	20240328	090500	23600976	1345	1345	1345	1345	1
591	20240328	090400	23599631	1345	1347	1347	1339	346
592	20240328	090300	23136318	1339	1341	1347	1339	1273
593	20240328	090200	21425358	1350	1343	1355	1336	8713
594	20240328	090100	9751076	1342	1344	1344	1342	1737
595	20240328	090000	7419956	1345	1342	1345	1342	5528