KissMeData/095720/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	194700	233782180	2340	2340	2340	2340	6705
3	20240329	194600	233782180	2340	2340	2340	2340	0
4	20240329	194500	233782180	2340	2340	2340	2340	0
5	20240329	194400	233782180	2340	2340	2340	2340	0
6	20240329	194300	233782180	2340	2340	2340	2340	0
7	20240329	194200	233782180	2340	2340	2340	2340	0
8	20240329	194100	233782180	2340	2340	2340	2340	0
9	20240329	194000	233782180	2340	2340	2340	2340	0
10	20240329	193900	233782180	2340	2340	2340	2340	0
11	20240329	193800	233782180	2340	2340	2340	2340	0
12	20240329	193700	233782180	2340	2340	2340	2340	0
13	20240329	193600	233782180	2340	2340	2340	2340	0
14	20240329	193500	233782180	2340	2340	2340	2340	0
15	20240329	193400	233782180	2340	2340	2340	2340	0
16	20240329	193300	233782180	2340	2340	2340	2340	0
17	20240329	193200	233782180	2340	2340	2340	2340	0
18	20240329	193100	233782180	2340	2340	2340	2340	0
19	20240329	193000	233782180	2340	2340	2340	2340	0
20	20240329	192900	233782180	2340	2340	2340	2340	0
21	20240329	192800	233782180	2340	2340	2340	2340	0
22	20240329	192700	233782180	2340	2340	2340	2340	0
23	20240329	192600	233782180	2340	2340	2340	2340	0
24	20240329	192500	233782180	2340	2340	2340	2340	0
25	20240329	192400	233782180	2340	2340	2340	2340	0
26	20240329	192300	233782180	2340	2340	2340	2340	0
27	20240329	192200	233782180	2340	2340	2340	2340	0
28	20240329	192100	233782180	2340	2340	2340	2340	0
29	20240329	192000	233782180	2340	2340	2340	2340	0
30	20240329	191900	233782180	2340	2340	2340	2340	0
31	20240329	191800	233782180	2340	2340	2340	2340	0
32	20240329	191700	233782180	2340	2340	2340	2340	6705
33	20240329	191600	233782180	2340	2340	2340	2340	0
34	20240329	191500	233782180	2340	2340	2340	2340	0
35	20240329	191400	233782180	2340	2340	2340	2340	0
36	20240329	191300	233782180	2340	2340	2340	2340	0
37	20240329	191200	233782180	2340	2340	2340	2340	0
38	20240329	191100	233782180	2340	2340	2340	2340	0
39	20240329	191000	233782180	2340	2340	2340	2340	0
40	20240329	190900	233782180	2340	2340	2340	2340	0
41	20240329	190800	233782180	2340	2340	2340	2340	0
42	20240329	190700	233782180	2340	2340	2340	2340	0
43	20240329	190600	233782180	2340	2340	2340	2340	0
44	20240329	190500	233782180	2340	2340	2340	2340	0
45	20240329	190400	233782180	2340	2340	2340	2340	0
46	20240329	190300	233782180	2340	2340	2340	2340	0
47	20240329	190200	233782180	2340	2340	2340	2340	0
48	20240329	190100	233782180	2340	2340	2340	2340	0
49	20240329	190000	233782180	2340	2340	2340	2340	0
50	20240329	185900	233782180	2340	2340	2340	2340	0
51	20240329	185800	233782180	2340	2340	2340	2340	0
52	20240329	185700	233782180	2340	2340	2340	2340	0
53	20240329	185600	233782180	2340	2340	2340	2340	0
54	20240329	185500	233782180	2340	2340	2340	2340	0
55	20240329	185400	233782180	2340	2340	2340	2340	0
56	20240329	185300	233782180	2340	2340	2340	2340	0
57	20240329	185200	233782180	2340	2340	2340	2340	0
58	20240329	185100	233782180	2340	2340	2340	2340	0
59	20240329	185000	233782180	2340	2340	2340	2340	0
60	20240329	184900	233782180	2340	2340	2340	2340	0
61	20240329	184800	233782180	2340	2340	2340	2340	0
62	20240329	184700	233782180	2340	2340	2340	2340	6705
63	20240329	184600	233782180	2340	2340	2340	2340	0
64	20240329	184500	233782180	2340	2340	2340	2340	0
65	20240329	184400	233782180	2340	2340	2340	2340	0
66	20240329	184300	233782180	2340	2340	2340	2340	0
67	20240329	184200	233782180	2340	2340	2340	2340	0
68	20240329	184100	233782180	2340	2340	2340	2340	0
69	20240329	184000	233782180	2340	2340	2340	2340	0
70	20240329	183900	233782180	2340	2340	2340	2340	0
71	20240329	183800	233782180	2340	2340	2340	2340	0
72	20240329	183700	233782180	2340	2340	2340	2340	0
73	20240329	183600	233782180	2340	2340	2340	2340	0
74	20240329	183500	233782180	2340	2340	2340	2340	0
75	20240329	183400	233782180	2340	2340	2340	2340	0
76	20240329	183300	233782180	2340	2340	2340	2340	0
77	20240329	183200	233782180	2340	2340	2340	2340	0
78	20240329	183100	233782180	2340	2340	2340	2340	0
79	20240329	183000	233782180	2340	2340	2340	2340	0
80	20240329	182900	233782180	2340	2340	2340	2340	0
81	20240329	182800	233782180	2340	2340	2340	2340	0
82	20240329	182700	233782180	2340	2340	2340	2340	0
83	20240329	182600	233782180	2340	2340	2340	2340	0
84	20240329	182500	233782180	2340	2340	2340	2340	0
85	20240329	182400	233782180	2340	2340	2340	2340	0
86	20240329	182300	233782180	2340	2340	2340	2340	0
87	20240329	182200	233782180	2340	2340	2340	2340	0
88	20240329	182100	233782180	2340	2340	2340	2340	0
89	20240329	182000	233782180	2340	2340	2340	2340	0
90	20240329	181900	233782180	2340	2340	2340	2340	0
91	20240329	181800	233782180	2340	2340	2340	2340	0
92	20240329	181700	233782180	2340	2340	2340	2340	6705
93	20240329	181600	233782180	2340	2340	2340	2340	0
94	20240329	181500	233782180	2340	2340	2340	2340	0
95	20240329	181400	233782180	2340	2340	2340	2340	0
96	20240329	181300	233782180	2340	2340	2340	2340	0
97	20240329	181200	233782180	2340	2340	2340	2340	0
98	20240329	181100	233782180	2340	2340	2340	2340	0
99	20240329	181000	233782180	2340	2340	2340	2340	0
100	20240329	180900	233782180	2340	2340	2340	2340	0
101	20240329	180800	233782180	2340	2340	2340	2340	0
102	20240329	180700	233782180	2340	2340	2340	2340	0
103	20240329	180600	233782180	2340	2340	2340	2340	0
104	20240329	180500	233782180	2340	2340	2340	2340	0
105	20240329	180400	233782180	2340	2340	2340	2340	0
106	20240329	180300	233782180	2340	2340	2340	2340	0
107	20240329	180200	233782180	2340	2340	2340	2340	0
108	20240329	180100	233782180	2340	2340	2340	2340	0
109	20240329	180000	233782180	2340	2340	2340	2340	0
110	20240329	175900	233782180	2340	2340	2340	2340	0
111	20240329	175800	233782180	2340	2340	2340	2340	0
112	20240329	175700	233782180	2340	2340	2340	2340	0
113	20240329	175600	233782180	2340	2340	2340	2340	0
114	20240329	175500	233782180	2340	2340	2340	2340	0
115	20240329	175400	233782180	2340	2340	2340	2340	0
116	20240329	175300	233782180	2340	2340	2340	2340	0
117	20240329	175200	233782180	2340	2340	2340	2340	0
118	20240329	175100	233782180	2340	2340	2340	2340	0
119	20240329	175000	233782180	2340	2340	2340	2340	0
120	20240329	174900	233782180	2340	2340	2340	2340	0
121	20240329	174800	233782180	2340	2340	2340	2340	0
122	20240329	174700	233782180	2340	2340	2340	2340	6705
123	20240329	174600	233782180	2340	2340	2340	2340	0
124	20240329	174500	233782180	2340	2340	2340	2340	0
125	20240329	174400	233782180	2340	2340	2340	2340	0
126	20240329	174300	233782180	2340	2340	2340	2340	0
127	20240329	174200	233782180	2340	2340	2340	2340	0
128	20240329	174100	233782180	2340	2340	2340	2340	0
129	20240329	174000	233782180	2340	2340	2340	2340	0
130	20240329	173900	233782180	2340	2340	2340	2340	0
131	20240329	173800	233782180	2340	2340	2340	2340	0
132	20240329	173700	233782180	2340	2340	2340	2340	0
133	20240329	173600	233782180	2340	2340	2340	2340	0
134	20240329	173500	233782180	2340	2340	2340	2340	0
135	20240329	173400	233782180	2340	2340	2340	2340	0
136	20240329	173300	233782180	2340	2340	2340	2340	0
137	20240329	173200	233782180	2340	2340	2340	2340	0
138	20240329	173100	233782180	2340	2340	2340	2340	0
139	20240329	173000	233782180	2340	2340	2340	2340	0
140	20240329	172900	233782180	2340	2340	2340	2340	0
141	20240329	172800	233782180	2340	2340	2340	2340	0
142	20240329	172700	233782180	2340	2340	2340	2340	0
143	20240329	172600	233782180	2340	2340	2340	2340	0
144	20240329	172500	233782180	2340	2340	2340	2340	0
145	20240329	172400	233782180	2340	2340	2340	2340	0
146	20240329	172300	233782180	2340	2340	2340	2340	0
147	20240329	172200	233782180	2340	2340	2340	2340	0
148	20240329	172100	233782180	2340	2340	2340	2340	0
149	20240329	172000	233782180	2340	2340	2340	2340	0
150	20240329	171900	233782180	2340	2340	2340	2340	0
151	20240329	171800	233782180	2340	2340	2340	2340	0
152	20240329	171700	233782180	2340	2340	2340	2340	6705
153	20240329	171600	233782180	2340	2340	2340	2340	0
154	20240329	171500	233782180	2340	2340	2340	2340	0
155	20240329	171400	233782180	2340	2340	2340	2340	0
156	20240329	171300	233782180	2340	2340	2340	2340	0
157	20240329	171200	233782180	2340	2340	2340	2340	0
158	20240329	171100	233782180	2340	2340	2340	2340	0
159	20240329	171000	233782180	2340	2340	2340	2340	0
160	20240329	170900	233782180	2340	2340	2340	2340	0
161	20240329	170800	233782180	2340	2340	2340	2340	0
162	20240329	170700	233782180	2340	2340	2340	2340	0
163	20240329	170600	233782180	2340	2340	2340	2340	0
164	20240329	170500	233782180	2340	2340	2340	2340	0
165	20240329	170400	233782180	2340	2340	2340	2340	0
166	20240329	170300	233782180	2340	2340	2340	2340	0
167	20240329	170200	233782180	2340	2340	2340	2340	0
168	20240329	170100	233782180	2340	2340	2340	2340	0
169	20240329	170000	233782180	2340	2340	2340	2340	0
170	20240329	165900	233782180	2340	2340	2340	2340	0
171	20240329	165800	233782180	2340	2340	2340	2340	0
172	20240329	165700	233782180	2340	2340	2340	2340	0
173	20240329	165600	233782180	2340	2340	2340	2340	0
174	20240329	165500	233782180	2340	2340	2340	2340	0
175	20240329	165400	233782180	2340	2340	2340	2340	0
176	20240329	165300	233782180	2340	2340	2340	2340	0
177	20240329	165200	233782180	2340	2340	2340	2340	0
178	20240329	165100	233782180	2340	2340	2340	2340	0
179	20240329	165000	233782180	2340	2340	2340	2340	0
180	20240329	164900	233782180	2340	2340	2340	2340	0
181	20240329	164800	233782180	2340	2340	2340	2340	0
182	20240329	164700	233782180	2340	2340	2340	2340	6705
183	20240329	164600	233782180	2340	2340	2340	2340	0
184	20240329	164500	233782180	2340	2340	2340	2340	0
185	20240329	164400	233782180	2340	2340	2340	2340	0
186	20240329	164300	233782180	2340	2340	2340	2340	0
187	20240329	164200	233782180	2340	2340	2340	2340	0
188	20240329	164100	233782180	2340	2340	2340	2340	0
189	20240329	164000	233782180	2340	2340	2340	2340	0
190	20240329	163900	233782180	2340	2340	2340	2340	0
191	20240329	163800	233782180	2340	2340	2340	2340	0
192	20240329	163700	233782180	2340	2340	2340	2340	0
193	20240329	163600	233782180	2340	2340	2340	2340	0
194	20240329	163500	233782180	2340	2340	2340	2340	0
195	20240329	163400	233782180	2340	2340	2340	2340	0
196	20240329	163300	233782180	2340	2340	2340	2340	0
197	20240329	163200	233782180	2340	2340	2340	2340	0
198	20240329	163100	233782180	2340	2340	2340	2340	0
199	20240329	163000	233782180	2340	2340	2340	2340	0
200	20240329	162900	233782180	2340	2340	2340	2340	0
201	20240329	162800	233782180	2340	2340	2340	2340	0
202	20240329	162700	233782180	2340	2340	2340	2340	0
203	20240329	162600	233782180	2340	2340	2340	2340	0
204	20240329	162500	233782180	2340	2340	2340	2340	0
205	20240329	162400	233782180	2340	2340	2340	2340	0
206	20240329	162300	233782180	2340	2340	2340	2340	0
207	20240329	162200	233782180	2340	2340	2340	2340	0
208	20240329	162100	233782180	2340	2340	2340	2340	0
209	20240329	162000	233782180	2340	2340	2340	2340	0
210	20240329	161900	233782180	2340	2340	2340	2340	0
211	20240329	161800	233782180	2340	2340	2340	2340	0
212	20240329	161700	233782180	2340	2340	2340	2340	6705
213	20240329	161600	233782180	2340	2340	2340	2340	0
214	20240329	161500	233782180	2340	2340	2340	2340	0
215	20240329	161400	233782180	2340	2340	2340	2340	0
216	20240329	161300	233782180	2340	2340	2340	2340	0
217	20240329	161200	233782180	2340	2340	2340	2340	0
218	20240329	161100	233782180	2340	2340	2340	2340	0
219	20240329	161000	233782180	2340	2340	2340	2340	0
220	20240329	160900	233782180	2340	2340	2340	2340	0
221	20240329	160800	233782180	2340	2340	2340	2340	0
222	20240329	160700	233782180	2340	2340	2340	2340	0
223	20240329	160600	233782180	2340	2340	2340	2340	0
224	20240329	160500	233782180	2340	2340	2340	2340	0
225	20240329	160400	233782180	2340	2340	2340	2340	0
226	20240329	160300	233782180	2340	2340	2340	2340	0
227	20240329	160200	233782180	2340	2340	2340	2340	0
228	20240329	160100	233782180	2340	2340	2340	2340	0
229	20240329	160000	233782180	2340	2340	2340	2340	0
230	20240329	155900	233782180	2340	2340	2340	2340	0
231	20240329	155800	233782180	2340	2340	2340	2340	0
232	20240329	155700	233782180	2340	2340	2340	2340	0
233	20240329	155600	233782180	2340	2340	2340	2340	0
234	20240329	155500	233782180	2340	2340	2340	2340	0
235	20240329	155400	233782180	2340	2340	2340	2340	0
236	20240329	155300	233782180	2340	2340	2340	2340	0
237	20240329	155200	233782180	2340	2340	2340	2340	0
238	20240329	155100	233782180	2340	2340	2340	2340	0
239	20240329	155000	233782180	2340	2340	2340	2340	0
240	20240329	154900	233782180	2340	2340	2340	2340	0
241	20240329	154800	233782180	2340	2340	2340	2340	0
242	20240329	154700	233782180	2340	2340	2340	2340	6705
243	20240329	154600	233782180	2340	2340	2340	2340	0
244	20240329	154500	233782180	2340	2340	2340	2340	0
245	20240329	154400	233782180	2340	2340	2340	2340	0
246	20240329	154300	233782180	2340	2340	2340	2340	0
247	20240329	154200	233782180	2340	2340	2340	2340	0
248	20240329	154100	233782180	2340	2340	2340	2340	0
249	20240329	154000	233782180	2340	2340	2340	2340	0
250	20240329	153900	233782180	2340	2340	2340	2340	0
251	20240329	153800	233782180	2340	2340	2340	2340	0
252	20240329	153700	233782180	2340	2340	2340	2340	0
253	20240329	153600	233782180	2340	2340	2340	2340	0
254	20240329	153500	233782180	2340	2340	2340	2340	0
255	20240329	153400	233782180	2340	2340	2340	2340	0
256	20240329	153300	233782180	2340	2340	2340	2340	0
257	20240329	153200	233782180	2340	2340	2340	2340	0
258	20240329	153100	233782180	2340	2340	2340	2340	0
259	20240329	153000	233782180	2340	2340	2340	2340	6705
260	20240329	152900	218092480	2340	2340	2340	2340	0
261	20240329	152800	218092480	2340	2340	2340	2340	0
262	20240329	152700	218092480	2340	2340	2340	2340	0
263	20240329	152600	218092480	2340	2340	2340	2340	0
264	20240329	152500	218092480	2340	2340	2340	2340	0
265	20240329	152400	218092480	2340	2340	2340	2340	0
266	20240329	152300	218092480	2340	2340	2340	2340	0
267	20240329	152200	218092480	2340	2340	2340	2340	0
268	20240329	152100	218092480	2340	2340	2340	2340	0
269	20240329	152000	218092480	2340	2340	2340	2340	0
270	20240329	151900	218092480	2340	2340	2340	2340	0
271	20240329	151800	218092480	2340	2335	2340	2335	843
272	20240329	151700	216124060	2340	2340	2340	2335	813
273	20240329	151600	214225650	2340	2335	2340	2335	8
274	20240329	151500	214206965	2340	2335	2340	2335	8
275	20240329	151400	214188280	2340	2340	2340	2335	20
276	20240329	151300	214141520	2335	2335	2340	2335	258
277	20240329	151200	213539085	2340	2335	2340	2335	8
278	20240329	151100	213520400	2340	2340	2340	2335	10
279	20240329	151000	213497040	2335	2335	2340	2335	74
280	20240329	150900	213324245	2340	2335	2340	2335	8
281	20240329	150800	213305560	2340	2335	2340	2335	813
282	20240329	150700	211407200	2340	2335	2340	2335	353
283	20240329	150600	210582790	2340	2335	2340	2335	8
284	20240329	150500	210564105	2340	2335	2340	2335	9
285	20240329	150400	210543085	2340	2335	2340	2335	16
286	20240329	150300	210505715	2340	2335	2340	2335	176
287	20240329	150200	210093915	2340	2335	2340	2335	139
288	20240329	150100	209769340	2340	2335	2340	2335	8
289	20240329	150000	209750655	2340	2335	2340	2335	182
290	20240329	145900	209325660	2340	2335	2340	2335	18
291	20240329	145800	209283575	2340	2340	2340	2335	9
292	20240329	145700	209262550	2335	2335	2340	2335	116
293	20240329	145600	208991185	2340	2335	2340	2335	1010
294	20240329	145500	206632820	2340	2340	2340	2335	570
295	20240329	145400	205301560	2340	2340	2340	2335	18
296	20240329	145300	205259475	2340	2340	2340	2335	9
297	20240329	145200	205238450	2335	2335	2335	2335	8
298	20240329	145100	205219770	2340	2335	2340	2335	16
299	20240329	145000	205182400	2340	2335	2340	2335	38
300	20240329	144900	205093665	2340	2340	2340	2335	635
301	20240329	144800	203610430	2340	2335	2340	2335	8
302	20240329	144700	203591745	2340	2340	2340	2335	38
303	20240329	144600	203502860	2340	2340	2340	2335	10
304	20240329	144500	203479500	2335	2340	2340	2335	8
305	20240329	144400	203460815	2335	2335	2340	2335	3034
306	20240329	144300	196376415	2335	2335	2340	2335	9
307	20240329	144200	196355395	2340	2335	2340	2335	8
308	20240329	144100	196336710	2340	2335	2340	2335	9
309	20240329	144000	196315690	2340	2335	2340	2335	8
310	20240329	143900	196297005	2340	2335	2340	2335	755
311	20240329	143800	194534075	2340	2335	2340	2335	17
312	20240329	143700	194494370	2340	2335	2340	2335	8
313	20240329	143600	194475685	2340	2335	2340	2335	9
314	20240329	143500	194454665	2340	2335	2340	2335	28
315	20240329	143400	194389180	2340	2340	2340	2335	28
316	20240329	143300	194323695	2340	2340	2340	2335	10
317	20240329	143200	194300335	2340	2350	2350	2335	2300
318	20240329	143100	188918360	2340	2340	2350	2340	16
319	20240329	143000	188880910	2350	2340	2350	2340	8
320	20240329	142900	188862180	2350	2340	2350	2340	17
321	20240329	142800	188822300	2350	2340	2350	2340	8
322	20240329	142700	188803570	2350	2340	2350	2340	5902
323	20240329	142600	174992880	2350	2350	2350	2350	0
324	20240329	142500	174992880	2350	2340	2350	2340	299
325	20240329	142400	174293210	2350	2335	2350	2335	2189
326	20240329	142300	169170875	2340	2340	2340	2335	9
327	20240329	142200	169149850	2335	2335	2335	2335	8
328	20240329	142100	169131170	2340	2340	2340	2335	19
329	20240329	142000	169086745	2335	2340	2340	2335	197
330	20240329	141900	168625800	2340	2340	2340	2335	24
331	20240329	141800	168569680	2340	2340	2340	2335	143
332	20240329	141700	168235130	2340	2335	2340	2335	10
333	20240329	141600	168211770	2340	2335	2340	2335	8
334	20240329	141500	168193085	2335	2335	2335	2335	11
335	20240329	141400	168167400	2340	2340	2340	2335	11
336	20240329	141300	168141700	2335	2340	2340	2335	507
337	20240329	141200	166955355	2340	2335	2340	2335	17
338	20240329	141100	166915650	2340	2335	2340	2335	8
339	20240329	141000	166896965	2340	2335	2340	2335	17
340	20240329	140900	166857220	2340	2335	2340	2335	10
341	20240329	140800	166833855	2340	2340	2340	2335	11
342	20240329	140700	166808155	2340	2340	2340	2335	11
343	20240329	140600	166782450	2335	2340	2340	2335	212
344	20240329	140500	166287405	2335	2340	2340	2335	66
345	20240329	140400	166133040	2340	2335	2340	2335	907
346	20240329	140300	164014920	2340	2340	2340	2335	20
347	20240329	140200	163968160	2340	2340	2340	2335	17
348	20240329	140100	163928415	2340	2340	2340	2335	11
349	20240329	140000	163902710	2340	2340	2340	2335	2448
350	20240329	135900	158186350	2335	2340	2340	2335	259
351	20240329	135800	157581110	2335	2335	2335	2335	8
352	20240329	135700	157562430	2340	2340	2340	2335	217
353	20240329	135600	157054735	2335	2335	2335	2335	7
354	20240329	135500	157038390	2335	2335	2335	2335	9
355	20240329	135400	157017375	2335	2335	2335	2335	449
356	20240329	135300	155968960	2335	2340	2340	2335	32
357	20240329	135200	155894115	2335	2340	2340	2335	9477
358	20240329	135100	133725225	2340	2340	2340	2340	7
359	20240329	135000	133708845	2345	2340	2345	2340	1708
360	20240329	134900	129712120	2340	2340	2340	2340	8
361	20240329	134800	129693400	2340	2345	2345	2340	9
362	20240329	134700	129672330	2340	2340	2340	2340	7
363	20240329	134600	129655950	2340	2340	2340	2340	15
364	20240329	134500	129620850	2340	2340	2340	2340	7
365	20240329	134400	129604470	2340	2340	2340	2340	8
366	20240329	134300	129585750	2340	2340	2340	2340	7
367	20240329	134200	129569370	2340	2340	2340	2340	7
368	20240329	134100	129552990	2340	2340	2340	2340	8
369	20240329	134000	129534270	2340	2340	2345	2340	17
370	20240329	133900	129494475	2345	2340	2345	2340	9
371	20240329	133800	129473410	2340	2340	2340	2340	7
372	20240329	133700	129457030	2340	2340	2340	2340	7
373	20240329	133600	129440650	2340	2340	2340	2340	8
374	20240329	133500	129421930	2340	2340	2340	2340	7
375	20240329	133400	129405550	2340	2340	2340	2340	7
376	20240329	133300	129389170	2340	2340	2340	2340	15
377	20240329	133200	129354070	2340	2340	2340	2340	8
378	20240329	133100	129335350	2340	2340	2340	2340	51
379	20240329	133000	129216010	2345	2340	2345	2340	1007
380	20240329	132900	126854630	2340	2340	2340	2340	7
381	20240329	132800	126838250	2340	2340	2340	2340	7
382	20240329	132700	126821870	2340	2340	2340	2340	15
383	20240329	132600	126786770	2340	2340	2340	2340	7
384	20240329	132500	126770390	2340	2340	2340	2340	8
385	20240329	132400	126751670	2340	2340	2340	2340	7
386	20240329	132300	126735290	2345	2340	2345	2340	13
387	20240329	132200	126704840	2340	2340	2340	2340	8
388	20240329	132100	126686120	2340	2340	2340	2340	9
389	20240329	132000	126665060	2340	2340	2340	2340	15
390	20240329	131900	126629960	2340	2340	2340	2340	7
391	20240329	131800	126613580	2340	2340	2340	2340	7
392	20240329	131700	126597200	2340	2345	2345	2340	21
393	20240329	131600	126547995	2340	2340	2340	2340	7
394	20240329	131500	126531615	2340	2340	2340	2340	8
395	20240329	131400	126512895	2340	2340	2345	2340	35
396	20240329	131300	126430895	2340	2340	2340	2340	7
397	20240329	131200	126414515	2340	2340	2340	2340	508
398	20240329	131100	125225795	2340	2340	2340	2340	7
399	20240329	131000	125209415	2340	2340	2340	2340	7
400	20240329	130900	125193035	2340	2340	2340	2340	7
401	20240329	130800	125176655	2340	2340	2340	2340	8
402	20240329	130700	125157935	2340	2340	2340	2340	14
403	20240329	130600	125125175	2345	2340	2345	2340	9
404	20240329	130500	125104110	2340	2340	2340	2340	7
405	20240329	130400	125087730	2340	2340	2340	2340	7
406	20240329	130300	125071350	2340	2340	2340	2340	8
407	20240329	130200	125052630	2340	2340	2340	2340	7
408	20240329	130100	125036250	2340	2340	2340	2340	15
409	20240329	130000	125001150	2345	2340	2345	2340	34
410	20240329	125900	124921460	2340	2340	2340	2340	7
411	20240329	125800	124905080	2340	2340	2340	2340	8
412	20240329	125700	124886360	2340	2340	2340	2340	7
413	20240329	125600	124869980	2340	2340	2340	2340	8
414	20240329	125500	124851260	2340	2345	2345	2340	263
415	20240329	125400	124235435	2345	2345	2345	2345	67
416	20240329	125300	124078320	2345	2345	2345	2345	8
417	20240329	125200	124059560	2345	2345	2345	2345	7
418	20240329	125100	124043145	2345	2345	2345	2345	7
419	20240329	125000	124026730	2345	2355	2355	2345	121
420	20240329	124900	123742485	2345	2345	2345	2345	8
421	20240329	124800	123723725	2345	2345	2345	2345	14
422	20240329	124700	123690895	2345	2345	2345	2345	70
423	20240329	124600	123526745	2345	2345	2345	2345	7
424	20240329	124500	123510330	2345	2345	2345	2345	7
425	20240329	124400	123493915	2345	2345	2345	2345	8
426	20240329	124300	123475155	2345	2345	2345	2345	7
427	20240329	124200	123458740	2345	2355	2355	2345	165
428	20240329	124100	123070905	2355	2355	2355	2355	200
429	20240329	124000	122599905	2355	2355	2355	2355	0
430	20240329	123900	122599905	2355	2345	2355	2345	137
431	20240329	123800	122277920	2345	2345	2345	2345	39
432	20240329	123700	122186465	2340	2340	2340	2340	7
433	20240329	123600	122170085	2340	2345	2345	2340	102
434	20240329	123500	121931355	2340	2355	2355	2340	902
435	20240329	123400	119820360	2350	2345	2350	2345	51
436	20240329	123300	119700715	2345	2345	2345	2345	0
437	20240329	123200	119700715	2345	2345	2345	2345	21
438	20240329	123100	119651470	2345	2345	2345	2345	0
439	20240329	123000	119651470	2345	2340	2345	2340	1005
440	20240329	122900	117294770	2340	2345	2345	2340	200
441	20240329	122800	116826270	2340	2345	2345	2340	45
442	20240329	122700	116720820	2345	2345	2345	2345	20
443	20240329	122600	116673920	2345	2340	2345	2340	614
444	20240329	122500	115234135	2340	2340	2340	2340	8
445	20240329	122400	115215415	2340	2340	2340	2340	7
446	20240329	122300	115199035	2340	2340	2340	2340	107
447	20240329	122200	114948655	2340	2340	2340	2340	15
448	20240329	122100	114913555	2340	2340	2340	2340	7
449	20240329	122000	114897175	2340	2340	2340	2340	8
450	20240329	121900	114878455	2340	2340	2340	2340	7
451	20240329	121800	114862075	2340	2340	2345	2340	72
452	20240329	121700	114693590	2340	2340	2340	2340	8
453	20240329	121600	114674870	2345	2340	2345	2340	8
454	20240329	121500	114656145	2340	2340	2340	2340	15
455	20240329	121400	114621045	2345	2340	2345	2340	20
456	20240329	121300	114574180	2345	2340	2345	2340	76
457	20240329	121200	114395995	2345	2345	2345	2345	96
458	20240329	121100	114170875	2345	2345	2345	2345	7
459	20240329	121000	114154460	2345	2345	2345	2345	7
460	20240329	120900	114138045	2345	2345	2345	2345	60
461	20240329	120800	113997345	2345	2345	2345	2345	7
462	20240329	120700	113980930	2345	2345	2345	2345	7
463	20240329	120600	113964515	2355	2355	2355	2355	7
464	20240329	120500	113948030	2345	2345	2345	2345	74
465	20240329	120400	113774500	2345	2345	2345	2345	0
466	20240329	120300	113774500	2345	2345	2345	2345	438
467	20240329	120200	112747390	2340	2340	2345	2340	24
468	20240329	120100	112691180	2345	2340	2345	2340	208
469	20240329	120000	112203460	2340	2340	2340	2340	207
470	20240329	115900	111719080	2340	2340	2340	2340	42
471	20240329	115800	111620800	2340	2340	2340	2340	8
472	20240329	115700	111602080	2340	2340	2340	2340	7
473	20240329	115600	111585700	2340	2340	2345	2340	25
474	20240329	115500	111527150	2340	2340	2340	2340	52
475	20240329	115400	111405470	2340	2340	2340	2340	9
476	20240329	115300	111384410	2340	2340	2340	2340	8
477	20240329	115200	111365690	2345	2345	2345	2345	1306
478	20240329	115100	108303120	2345	2345	2345	2345	15
479	20240329	115000	108267945	2345	2345	2345	2345	7
480	20240329	114900	108251530	2345	2345	2345	2345	15
481	20240329	114800	108216355	2345	2345	2345	2345	177
482	20240329	114700	107801290	2345	2345	2345	2345	8
483	20240329	114600	107782530	2345	2345	2345	2345	7
484	20240329	114500	107766115	2345	2345	2345	2345	7
485	20240329	114400	107749700	2345	2345	2345	2345	7
486	20240329	114300	107733285	2345	2345	2345	2345	8
487	20240329	114200	107714525	2345	2345	2345	2345	300
488	20240329	114100	107011025	2340	2340	2340	2340	955
489	20240329	114000	104776325	2340	2345	2345	2340	1059
490	20240329	113900	102293005	2345	2345	2345	2345	8
491	20240329	113800	102274245	2345	2345	2345	2345	7
492	20240329	113700	102257830	2345	2350	2350	2345	4368
493	20240329	113600	92014820	2345	2345	2345	2345	15
494	20240329	113500	91979645	2345	2345	2345	2345	8
495	20240329	113400	91960885	2345	2345	2345	2345	8
496	20240329	113300	91942125	2345	2345	2345	2345	7
497	20240329	113200	91925710	2350	2350	2350	2350	0
498	20240329	113100	91925710	2350	2350	2350	2350	65
499	20240329	113000	91772960	2350	2345	2350	2345	611
500	20240329	112900	90337145	2345	2350	2350	2345	9
501	20240329	112800	90316035	2345	2345	2345	2345	809
502	20240329	112700	88418930	2345	2345	2345	2345	7
503	20240329	112600	88402515	2355	2345	2355	2345	9
504	20240329	112500	88381390	2345	2345	2345	2345	25
505	20240329	112400	88322765	2345	2345	2345	2345	7
506	20240329	112300	88306350	2345	2345	2345	2345	15
507	20240329	112200	88271175	2345	2345	2345	2345	7
508	20240329	112100	88254760	2345	2345	2345	2345	7
509	20240329	112000	88238345	2345	2345	2345	2345	8
510	20240329	111900	88219585	2345	2345	2345	2345	7
511	20240329	111800	88203170	2345	2345	2345	2345	15
512	20240329	111700	88167995	2345	2345	2345	2345	15
513	20240329	111600	88132820	2345	2345	2345	2345	7
514	20240329	111500	88116405	2345	2345	2345	2345	8
515	20240329	111400	88097645	2345	2345	2345	2345	498
516	20240329	111300	86929835	2345	2350	2350	2345	647
517	20240329	111200	85412285	2350	2350	2350	2350	133
518	20240329	111100	85099735	2345	2345	2345	2345	14
519	20240329	111000	85066905	2350	2350	2350	2350	0
520	20240329	110900	85066905	2350	2350	2350	2350	0
521	20240329	110800	85066905	2350	2350	2350	2350	300
522	20240329	110700	84361905	2350	2350	2350	2350	283
523	20240329	110600	83696855	2345	2345	2345	2345	8
524	20240329	110500	83678095	2350	2345	2350	2345	8
525	20240329	110400	83659330	2345	2345	2345	2345	2
526	20240329	110300	83654640	2350	2350	2350	2350	0
527	20240329	110200	83654640	2350	2350	2350	2350	0
528	20240329	110100	83654640	2350	2350	2350	2350	1242
529	20240329	110000	80735940	2350	2350	2350	2350	1
530	20240329	105900	80733590	2345	2345	2345	2345	775
531	20240329	105800	78916215	2345	2345	2345	2345	829
532	20240329	105700	76972210	2345	2345	2345	2345	100
533	20240329	105600	76737710	2345	2345	2345	2345	0
534	20240329	105500	76737710	2345	2345	2345	2345	1039
535	20240329	105400	74301255	2345	2350	2350	2345	243
536	20240329	105300	73731205	2350	2350	2350	2350	15
537	20240329	105200	73695955	2350	2350	2350	2350	1
538	20240329	105100	73693605	2355	2355	2355	2355	0
539	20240329	105000	73693605	2355	2355	2355	2355	37
540	20240329	104900	73606470	2345	2345	2345	2345	0
541	20240329	104800	73606470	2345	2345	2345	2345	1000
542	20240329	104700	71261470	2345	2345	2345	2345	0
543	20240329	104600	71261470	2345	2345	2345	2345	3000
544	20240329	104500	64226470	2350	2350	2350	2350	10
545	20240329	104400	64202970	2355	2355	2355	2355	182
546	20240329	104300	63774360	2350	2350	2350	2350	0
547	20240329	104200	63774360	2350	2350	2350	2350	63
548	20240329	104100	63626310	2350	2350	2350	2350	770
549	20240329	104000	61816810	2350	2350	2350	2350	0
550	20240329	103900	61816810	2350	2350	2350	2350	0
551	20240329	103800	61816810	2350	2350	2350	2350	0
552	20240329	103700	61816810	2350	2350	2350	2350	0
553	20240329	103600	61816810	2350	2350	2350	2350	0
554	20240329	103500	61816810	2350	2350	2350	2350	0
555	20240329	103400	61816810	2350	2350	2350	2350	902
556	20240329	103300	59697110	2350	2350	2350	2350	101
557	20240329	103200	59459760	2350	2350	2350	2350	0
558	20240329	103100	59459760	2350	2350	2350	2350	13
559	20240329	103000	59429210	2350	2350	2350	2350	1
560	20240329	102900	59426860	2350	2350	2350	2350	0
561	20240329	102800	59426860	2350	2350	2350	2350	20
562	20240329	102700	59379860	2350	2350	2350	2350	4
563	20240329	102600	59370460	2350	2350	2350	2350	0
564	20240329	102500	59370460	2350	2350	2350	2350	0
565	20240329	102400	59370460	2350	2350	2350	2350	33
566	20240329	102300	59292910	2350	2350	2350	2350	1
567	20240329	102200	59290560	2355	2355	2355	2355	40
568	20240329	102100	59196360	2355	2355	2355	2355	0
569	20240329	102000	59196360	2355	2355	2355	2355	0
570	20240329	101900	59196360	2355	2355	2355	2355	10
571	20240329	101800	59172810	2355	2355	2355	2355	0
572	20240329	101700	59172810	2355	2355	2355	2355	0
573	20240329	101600	59172810	2355	2355	2355	2355	2500
574	20240329	101500	53285310	2355	2355	2355	2355	251
575	20240329	101400	52694205	2355	2355	2355	2355	1
576	20240329	101300	52691850	2345	2345	2345	2345	0
577	20240329	101200	52691850	2345	2345	2345	2345	0
578	20240329	101100	52691850	2345	2350	2350	2345	5250
579	20240329	101000	40373520	2350	2350	2350	2350	0
580	20240329	100900	40373520	2350	2345	2350	2345	686
581	20240329	100800	38761505	2350	2350	2350	2350	0
582	20240329	100700	38761505	2350	2350	2350	2350	1
583	20240329	100600	38759155	2350	2350	2350	2350	831
584	20240329	100500	36806305	2360	2360	2360	2360	0
585	20240329	100400	36806305	2360	2360	2360	2360	0
586	20240329	100300	36806305	2360	2360	2360	2360	0
587	20240329	100200	36806305	2360	2360	2360	2360	58
588	20240329	100100	36669425	2360	2360	2360	2360	4
589	20240329	100000	36659985	2360	2360	2360	2360	40
590	20240329	095900	36565585	2350	2350	2350	2350	945
591	20240329	095800	34344835	2350	2360	2360	2350	109
592	20240329	095700	34088665	2360	2360	2360	2360	5
593	20240329	095600	34076865	2355	2355	2355	2355	635
594	20240329	095500	32581440	2355	2355	2355	2355	1
595	20240329	095400	32579085	2360	2360	2360	2360	0
596	20240329	095300	32579085	2360	2360	2360	2360	1
597	20240329	095200	32576725	2360	2360	2360	2360	0
598	20240329	095100	32576725	2360	2360	2360	2360	3
599	20240329	095000	32569645	2360	2360	2360	2360	22
600	20240329	094900	32517725	2360	2360	2360	2360	0
601	20240329	094800	32517725	2360	2360	2360	2360	0
602	20240329	094700	32517725	2360	2360	2360	2360	0
603	20240329	094600	32517725	2360	2360	2360	2360	0
604	20240329	094500	32517725	2360	2365	2365	2360	21
605	20240329	094400	32468160	2350	2360	2360	2350	5001
606	20240329	094300	20665810	2360	2360	2360	2360	13
607	20240329	094200	20635130	2360	2360	2360	2360	2
608	20240329	094100	20630410	2360	2360	2360	2360	1
609	20240329	094000	20628050	2360	2360	2360	2360	10
610	20240329	093900	20604450	2360	2360	2360	2360	0
611	20240329	093800	20604450	2360	2360	2360	2360	2
612	20240329	093700	20599730	2360	2345	2360	2345	3001
613	20240329	093600	13562370	2345	2360	2360	2345	11
614	20240329	093500	13536560	2360	2360	2360	2360	0
615	20240329	093400	13536560	2360	2360	2360	2360	0
616	20240329	093300	13536560	2360	2360	2360	2360	0
617	20240329	093200	13536560	2360	2360	2360	2360	0
618	20240329	093100	13536560	2360	2350	2360	2350	512
619	20240329	093000	12333330	2360	2360	2360	2360	0
620	20240329	092900	12333330	2360	2360	2360	2360	0
621	20240329	092800	12333330	2360	2360	2360	2360	0
622	20240329	092700	12333330	2360	2360	2360	2360	2
623	20240329	092600	12328610	2355	2355	2355	2355	0
624	20240329	092500	12328610	2355	2355	2355	2355	0
625	20240329	092400	12328610	2355	2355	2355	2355	0
626	20240329	092300	12328610	2355	2355	2355	2355	1
627	20240329	092200	12326255	2350	2350	2350	2350	0
628	20240329	092100	12326255	2350	2350	2350	2350	0
629	20240329	092000	12326255	2350	2350	2350	2350	102
630	20240329	091900	12086555	2350	2350	2350	2350	0
631	20240329	091800	12086555	2350	2350	2350	2350	2
632	20240329	091700	12081855	2345	2345	2345	2345	0
633	20240329	091600	12081855	2345	2355	2355	2345	3000
634	20240329	091500	5041875	2350	2350	2350	2350	0
635	20240329	091400	5041875	2350	2350	2350	2350	0
636	20240329	091300	5041875	2350	2350	2350	2350	1
637	20240329	091200	5039525	2360	2360	2360	2360	1
638	20240329	091100	5037165	2350	2350	2360	2350	7
639	20240329	091000	5020705	2360	2360	2360	2360	0
640	20240329	090900	5020705	2360	2360	2360	2360	0
641	20240329	090800	5020705	2360	2360	2360	2360	1
642	20240329	090700	5018345	2350	2350	2350	2350	1
643	20240329	090600	5015995	2360	2360	2360	2360	0
644	20240329	090500	5015995	2360	2360	2360	2360	0
645	20240329	090400	5015995	2360	2360	2360	2360	0
646	20240329	090300	5015995	2360	2360	2360	2360	0
647	20240329	090200	5015995	2360	2360	2360	2360	50
648	20240329	090100	4897995	2345	2345	2345	2345	0
649	20240329	090000	4897995	2345	2360	2360	2345	2080