KissMeData/105330/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	194900	165018770	7960	7960	7960	7960	201
3	20240328	194800	165018770	7960	7960	7960	7960	0
4	20240328	194700	165018770	7960	7960	7960	7960	0
5	20240328	194600	165018770	7960	7960	7960	7960	0
6	20240328	194500	165018770	7960	7960	7960	7960	0
7	20240328	194400	165018770	7960	7960	7960	7960	0
8	20240328	194300	165018770	7960	7960	7960	7960	0
9	20240328	194200	165018770	7960	7960	7960	7960	0
10	20240328	194100	165018770	7960	7960	7960	7960	0
11	20240328	194000	165018770	7960	7960	7960	7960	0
12	20240328	193900	165018770	7960	7960	7960	7960	0
13	20240328	193800	165018770	7960	7960	7960	7960	0
14	20240328	193700	165018770	7960	7960	7960	7960	0
15	20240328	193600	165018770	7960	7960	7960	7960	0
16	20240328	193500	165018770	7960	7960	7960	7960	0
17	20240328	193400	165018770	7960	7960	7960	7960	0
18	20240328	193300	165018770	7960	7960	7960	7960	0
19	20240328	193200	165018770	7960	7960	7960	7960	0
20	20240328	193100	165018770	7960	7960	7960	7960	0
21	20240328	193000	165018770	7960	7960	7960	7960	0
22	20240328	192900	165018770	7960	7960	7960	7960	0
23	20240328	192800	165018770	7960	7960	7960	7960	0
24	20240328	192700	165018770	7960	7960	7960	7960	0
25	20240328	192600	165018770	7960	7960	7960	7960	0
26	20240328	192500	165018770	7960	7960	7960	7960	0
27	20240328	192400	165018770	7960	7960	7960	7960	0
28	20240328	192300	165018770	7960	7960	7960	7960	0
29	20240328	192200	165018770	7960	7960	7960	7960	0
30	20240328	192100	165018770	7960	7960	7960	7960	0
31	20240328	192000	165018770	7960	7960	7960	7960	0
32	20240328	191900	165018770	7960	7960	7960	7960	201
33	20240328	191800	165018770	7960	7960	7960	7960	0
34	20240328	191700	165018770	7960	7960	7960	7960	0
35	20240328	191600	165018770	7960	7960	7960	7960	0
36	20240328	191500	165018770	7960	7960	7960	7960	0
37	20240328	191400	165018770	7960	7960	7960	7960	0
38	20240328	191300	165018770	7960	7960	7960	7960	0
39	20240328	191200	165018770	7960	7960	7960	7960	0
40	20240328	191100	165018770	7960	7960	7960	7960	0
41	20240328	191000	165018770	7960	7960	7960	7960	0
42	20240328	190900	165018770	7960	7960	7960	7960	0
43	20240328	190800	165018770	7960	7960	7960	7960	0
44	20240328	190700	165018770	7960	7960	7960	7960	0
45	20240328	190600	165018770	7960	7960	7960	7960	0
46	20240328	190500	165018770	7960	7960	7960	7960	0
47	20240328	190400	165018770	7960	7960	7960	7960	0
48	20240328	190300	165018770	7960	7960	7960	7960	0
49	20240328	190200	165018770	7960	7960	7960	7960	0
50	20240328	190100	165018770	7960	7960	7960	7960	0
51	20240328	190000	165018770	7960	7960	7960	7960	0
52	20240328	185900	165018770	7960	7960	7960	7960	0
53	20240328	185800	165018770	7960	7960	7960	7960	0
54	20240328	185700	165018770	7960	7960	7960	7960	0
55	20240328	185600	165018770	7960	7960	7960	7960	0
56	20240328	185500	165018770	7960	7960	7960	7960	0
57	20240328	185400	165018770	7960	7960	7960	7960	0
58	20240328	185300	165018770	7960	7960	7960	7960	0
59	20240328	185200	165018770	7960	7960	7960	7960	0
60	20240328	185100	165018770	7960	7960	7960	7960	0
61	20240328	185000	165018770	7960	7960	7960	7960	0
62	20240328	184900	165018770	7960	7960	7960	7960	201
63	20240328	184800	165018770	7960	7960	7960	7960	0
64	20240328	184700	165018770	7960	7960	7960	7960	0
65	20240328	184600	165018770	7960	7960	7960	7960	0
66	20240328	184500	165018770	7960	7960	7960	7960	0
67	20240328	184400	165018770	7960	7960	7960	7960	0
68	20240328	184300	165018770	7960	7960	7960	7960	0
69	20240328	184200	165018770	7960	7960	7960	7960	0
70	20240328	184100	165018770	7960	7960	7960	7960	0
71	20240328	184000	165018770	7960	7960	7960	7960	0
72	20240328	183900	165018770	7960	7960	7960	7960	0
73	20240328	183800	165018770	7960	7960	7960	7960	0
74	20240328	183700	165018770	7960	7960	7960	7960	0
75	20240328	183600	165018770	7960	7960	7960	7960	0
76	20240328	183500	165018770	7960	7960	7960	7960	0
77	20240328	183400	165018770	7960	7960	7960	7960	0
78	20240328	183300	165018770	7960	7960	7960	7960	0
79	20240328	183200	165018770	7960	7960	7960	7960	0
80	20240328	183100	165018770	7960	7960	7960	7960	0
81	20240328	183000	165018770	7960	7960	7960	7960	0
82	20240328	182900	165018770	7960	7960	7960	7960	0
83	20240328	182800	165018770	7960	7960	7960	7960	0
84	20240328	182700	165018770	7960	7960	7960	7960	0
85	20240328	182600	165018770	7960	7960	7960	7960	0
86	20240328	182500	165018770	7960	7960	7960	7960	0
87	20240328	182400	165018770	7960	7960	7960	7960	0
88	20240328	182300	165018770	7960	7960	7960	7960	0
89	20240328	182200	165018770	7960	7960	7960	7960	0
90	20240328	182100	165018770	7960	7960	7960	7960	0
91	20240328	182000	165018770	7960	7960	7960	7960	0
92	20240328	181900	165018770	7960	7960	7960	7960	201
93	20240328	181800	165018770	7960	7960	7960	7960	0
94	20240328	181700	165018770	7960	7960	7960	7960	0
95	20240328	181600	165018770	7960	7960	7960	7960	0
96	20240328	181500	165018770	7960	7960	7960	7960	0
97	20240328	181400	165018770	7960	7960	7960	7960	0
98	20240328	181300	165018770	7960	7960	7960	7960	0
99	20240328	181200	165018770	7960	7960	7960	7960	0
100	20240328	181100	165018770	7960	7960	7960	7960	0
101	20240328	181000	165018770	7960	7960	7960	7960	0
102	20240328	180900	165018770	7960	7960	7960	7960	0
103	20240328	180800	165018770	7960	7960	7960	7960	0
104	20240328	180700	165018770	7960	7960	7960	7960	0
105	20240328	180600	165018770	7960	7960	7960	7960	0
106	20240328	180500	165018770	7960	7960	7960	7960	0
107	20240328	180400	165018770	7960	7960	7960	7960	0
108	20240328	180300	165018770	7960	7960	7960	7960	0
109	20240328	180200	165018770	7960	7960	7960	7960	0
110	20240328	180100	165018770	7960	7960	7960	7960	0
111	20240328	180000	165018770	7960	7960	7960	7960	0
112	20240328	175900	165018770	7960	7960	7960	7960	0
113	20240328	175800	165018770	7960	7960	7960	7960	0
114	20240328	175700	165018770	7960	7960	7960	7960	0
115	20240328	175600	165018770	7960	7960	7960	7960	0
116	20240328	175500	165018770	7960	7960	7960	7960	0
117	20240328	175400	165018770	7960	7960	7960	7960	0
118	20240328	175300	165018770	7960	7960	7960	7960	0
119	20240328	175200	165018770	7960	7960	7960	7960	0
120	20240328	175100	165018770	7960	7960	7960	7960	0
121	20240328	175000	165018770	7960	7960	7960	7960	0
122	20240328	174900	165018770	7960	7960	7960	7960	201
123	20240328	174800	165018770	7960	7960	7960	7960	0
124	20240328	174700	165018770	7960	7960	7960	7960	0
125	20240328	174600	165018770	7960	7960	7960	7960	0
126	20240328	174500	165018770	7960	7960	7960	7960	0
127	20240328	174400	165018770	7960	7960	7960	7960	0
128	20240328	174300	165018770	7960	7960	7960	7960	0
129	20240328	174200	165018770	7960	7960	7960	7960	0
130	20240328	174100	165018770	7960	7960	7960	7960	0
131	20240328	174000	165018770	7960	7960	7960	7960	0
132	20240328	173900	165018770	7960	7960	7960	7960	0
133	20240328	173800	165018770	7960	7960	7960	7960	0
134	20240328	173700	165018770	7960	7960	7960	7960	0
135	20240328	173600	165018770	7960	7960	7960	7960	0
136	20240328	173500	165018770	7960	7960	7960	7960	0
137	20240328	173400	165018770	7960	7960	7960	7960	0
138	20240328	173300	165018770	7960	7960	7960	7960	0
139	20240328	173200	165018770	7960	7960	7960	7960	0
140	20240328	173100	165018770	7960	7960	7960	7960	0
141	20240328	173000	165018770	7960	7960	7960	7960	0
142	20240328	172900	165018770	7960	7960	7960	7960	0
143	20240328	172800	165018770	7960	7960	7960	7960	0
144	20240328	172700	165018770	7960	7960	7960	7960	0
145	20240328	172600	165018770	7960	7960	7960	7960	0
146	20240328	172500	165018770	7960	7960	7960	7960	0
147	20240328	172400	165018770	7960	7960	7960	7960	0
148	20240328	172300	165018770	7960	7960	7960	7960	0
149	20240328	172200	165018770	7960	7960	7960	7960	0
150	20240328	172100	165018770	7960	7960	7960	7960	0
151	20240328	172000	165018770	7960	7960	7960	7960	0
152	20240328	171900	165018770	7960	7960	7960	7960	201
153	20240328	171800	165018770	7960	7960	7960	7960	0
154	20240328	171700	165018770	7960	7960	7960	7960	0
155	20240328	171600	165018770	7960	7960	7960	7960	0
156	20240328	171500	165018770	7960	7960	7960	7960	0
157	20240328	171400	165018770	7960	7960	7960	7960	0
158	20240328	171300	165018770	7960	7960	7960	7960	0
159	20240328	171200	165018770	7960	7960	7960	7960	0
160	20240328	171100	165018770	7960	7960	7960	7960	0
161	20240328	171000	165018770	7960	7960	7960	7960	0
162	20240328	170900	165018770	7960	7960	7960	7960	0
163	20240328	170800	165018770	7960	7960	7960	7960	0
164	20240328	170700	165018770	7960	7960	7960	7960	0
165	20240328	170600	165018770	7960	7960	7960	7960	0
166	20240328	170500	165018770	7960	7960	7960	7960	0
167	20240328	170400	165018770	7960	7960	7960	7960	0
168	20240328	170300	165018770	7960	7960	7960	7960	0
169	20240328	170200	165018770	7960	7960	7960	7960	0
170	20240328	170100	165018770	7960	7960	7960	7960	0
171	20240328	170000	165018770	7960	7960	7960	7960	0
172	20240328	165900	165018770	7960	7960	7960	7960	0
173	20240328	165800	165018770	7960	7960	7960	7960	0
174	20240328	165700	165018770	7960	7960	7960	7960	0
175	20240328	165600	165018770	7960	7960	7960	7960	0
176	20240328	165500	165018770	7960	7960	7960	7960	0
177	20240328	165400	165018770	7960	7960	7960	7960	0
178	20240328	165300	165018770	7960	7960	7960	7960	0
179	20240328	165200	165018770	7960	7960	7960	7960	0
180	20240328	165100	165018770	7960	7960	7960	7960	0
181	20240328	165000	165018770	7960	7960	7960	7960	0
182	20240328	164900	165018770	7960	7960	7960	7960	201
183	20240328	164800	165018770	7960	7960	7960	7960	0
184	20240328	164700	165018770	7960	7960	7960	7960	0
185	20240328	164600	165018770	7960	7960	7960	7960	0
186	20240328	164500	165018770	7960	7960	7960	7960	0
187	20240328	164400	165018770	7960	7960	7960	7960	0
188	20240328	164300	165018770	7960	7960	7960	7960	0
189	20240328	164200	165018770	7960	7960	7960	7960	0
190	20240328	164100	165018770	7960	7960	7960	7960	0
191	20240328	164000	165018770	7960	7960	7960	7960	0
192	20240328	163900	165018770	7960	7960	7960	7960	0
193	20240328	163800	165018770	7960	7960	7960	7960	0
194	20240328	163700	165018770	7960	7960	7960	7960	0
195	20240328	163600	165018770	7960	7960	7960	7960	0
196	20240328	163500	165018770	7960	7960	7960	7960	0
197	20240328	163400	165018770	7960	7960	7960	7960	0
198	20240328	163300	165018770	7960	7960	7960	7960	0
199	20240328	163200	165018770	7960	7960	7960	7960	0
200	20240328	163100	165018770	7960	7960	7960	7960	0
201	20240328	163000	165018770	7960	7960	7960	7960	0
202	20240328	162900	165018770	7960	7960	7960	7960	0
203	20240328	162800	165018770	7960	7960	7960	7960	0
204	20240328	162700	165018770	7960	7960	7960	7960	0
205	20240328	162600	165018770	7960	7960	7960	7960	0
206	20240328	162500	165018770	7960	7960	7960	7960	0
207	20240328	162400	165018770	7960	7960	7960	7960	0
208	20240328	162300	165018770	7960	7960	7960	7960	0
209	20240328	162200	165018770	7960	7960	7960	7960	0
210	20240328	162100	165018770	7960	7960	7960	7960	0
211	20240328	162000	165018770	7960	7960	7960	7960	0
212	20240328	161900	165018770	7960	7960	7960	7960	201
213	20240328	161800	165018770	7960	7960	7960	7960	0
214	20240328	161700	165018770	7960	7960	7960	7960	0
215	20240328	161600	165018770	7960	7960	7960	7960	0
216	20240328	161500	165018770	7960	7960	7960	7960	0
217	20240328	161400	165018770	7960	7960	7960	7960	0
218	20240328	161300	165018770	7960	7960	7960	7960	0
219	20240328	161200	165018770	7960	7960	7960	7960	0
220	20240328	161100	165018770	7960	7960	7960	7960	0
221	20240328	161000	165018770	7960	7960	7960	7960	0
222	20240328	160900	165018770	7960	7960	7960	7960	0
223	20240328	160800	165018770	7960	7960	7960	7960	0
224	20240328	160700	165018770	7960	7960	7960	7960	0
225	20240328	160600	165018770	7960	7960	7960	7960	0
226	20240328	160500	165018770	7960	7960	7960	7960	0
227	20240328	160400	165018770	7960	7960	7960	7960	0
228	20240328	160300	165018770	7960	7960	7960	7960	0
229	20240328	160200	165018770	7960	7960	7960	7960	0
230	20240328	160100	165018770	7960	7960	7960	7960	0
231	20240328	160000	165018770	7960	7960	7960	7960	0
232	20240328	155900	165018770	7960	7960	7960	7960	0
233	20240328	155800	165018770	7960	7960	7960	7960	0
234	20240328	155700	165018770	7960	7960	7960	7960	0
235	20240328	155600	165018770	7960	7960	7960	7960	0
236	20240328	155500	165018770	7960	7960	7960	7960	0
237	20240328	155400	165018770	7960	7960	7960	7960	0
238	20240328	155300	165018770	7960	7960	7960	7960	0
239	20240328	155200	165018770	7960	7960	7960	7960	0
240	20240328	155100	165018770	7960	7960	7960	7960	0
241	20240328	155000	165018770	7960	7960	7960	7960	0
242	20240328	154900	165018770	7960	7960	7960	7960	201
243	20240328	154800	165018770	7960	7960	7960	7960	0
244	20240328	154700	165018770	7960	7960	7960	7960	0
245	20240328	154600	165018770	7960	7960	7960	7960	0
246	20240328	154500	165018770	7960	7960	7960	7960	0
247	20240328	154400	165018770	7960	7960	7960	7960	0
248	20240328	154300	165018770	7960	7960	7960	7960	0
249	20240328	154200	165018770	7960	7960	7960	7960	0
250	20240328	154100	165018770	7960	7960	7960	7960	0
251	20240328	154000	165018770	7960	7960	7960	7960	0
252	20240328	153900	165018770	7960	7960	7960	7960	0
253	20240328	153800	165018770	7960	7960	7960	7960	0
254	20240328	153700	165018770	7960	7960	7960	7960	0
255	20240328	153600	165018770	7960	7960	7960	7960	0
256	20240328	153500	165018770	7960	7960	7960	7960	0
257	20240328	153400	165018770	7960	7960	7960	7960	0
258	20240328	153300	165018770	7960	7960	7960	7960	0
259	20240328	153200	165018770	7960	7960	7960	7960	0
260	20240328	153100	165018770	7960	7960	7960	7960	0
261	20240328	153000	165018770	7960	7960	7960	7960	201
262	20240328	152900	163418810	7980	7980	7980	7980	0
263	20240328	152800	163418810	7980	7980	7980	7980	0
264	20240328	152700	163418810	7980	7980	7980	7980	0
265	20240328	152600	163418810	7980	7980	7980	7980	0
266	20240328	152500	163418810	7980	7980	7980	7980	0
267	20240328	152400	163418810	7980	7980	7980	7980	0
268	20240328	152300	163418810	7980	7980	7980	7980	0
269	20240328	152200	163418810	7980	7980	7980	7980	0
270	20240328	152100	163418810	7980	7980	7980	7980	0
271	20240328	152000	163418810	7980	7980	7980	7980	0
272	20240328	151900	163418810	7980	7990	7990	7980	5
273	20240328	151800	163378890	7980	7980	7980	7980	0
274	20240328	151700	163378890	7980	7980	7980	7980	2
275	20240328	151600	163362930	8000	7990	8000	7990	198
276	20240328	151500	161779920	7980	7980	7980	7980	2
277	20240328	151400	161763960	8000	8000	8000	8000	0
278	20240328	151300	161763960	8000	7980	8000	7980	396
279	20240328	151200	158598280	7970	7970	7970	7970	3
280	20240328	151100	158574370	7960	7960	7960	7960	102
281	20240328	151000	157762450	7960	7960	7960	7960	0
282	20240328	150900	157762450	7960	7960	7980	7960	8
283	20240328	150800	157698710	7980	7980	7980	7980	4
284	20240328	150700	157666790	7960	7960	7960	7960	2
285	20240328	150600	157650870	7960	7960	7960	7960	2
286	20240328	150500	157634950	7960	7960	7960	7960	0
287	20240328	150400	157634950	7960	7960	7960	7960	0
288	20240328	150300	157634950	7960	7960	7960	7960	1
289	20240328	150200	157626990	7930	7950	7950	7930	189
290	20240328	150100	156125420	7960	7960	7960	7960	3
291	20240328	150000	156101540	7960	7960	7960	7960	0
292	20240328	145900	156101540	7960	7960	7960	7960	3
293	20240328	145800	156077660	7960	7960	7960	7960	2
294	20240328	145700	156061740	7960	7960	7960	7960	3
295	20240328	145600	156037860	7970	7970	7970	7970	3
296	20240328	145500	156013950	7970	7990	7990	7970	10
297	20240328	145400	155934170	7990	7970	7990	7970	20
298	20240328	145300	155774590	7970	7970	7970	7970	3
299	20240328	145200	155750680	7960	7960	7960	7960	5
300	20240328	145100	155710880	7970	7970	7970	7970	0
301	20240328	145000	155710880	7970	7950	7970	7950	39
302	20240328	144900	155400450	7960	7960	7960	7960	0
303	20240328	144800	155400450	7960	7960	7960	7960	1
304	20240328	144700	155392490	7950	7960	7960	7950	16
305	20240328	144600	155265270	7960	7960	7960	7960	2
306	20240328	144500	155249350	7980	8000	8000	7980	1472
307	20240328	144400	143482770	7990	7990	7990	7990	873
308	20240328	144300	136507500	7990	7990	7990	7990	34
309	20240328	144200	136235840	7990	7990	7990	7990	3
310	20240328	144100	136211870	7980	7970	7980	7970	308
311	20240328	144000	133755720	7970	7970	7970	7970	3
312	20240328	143900	133731810	7970	7970	7970	7970	2
313	20240328	143800	133715870	7970	7970	7970	7970	1
314	20240328	143700	133707900	7960	7960	7960	7960	129
315	20240328	143600	132681060	7960	7960	7960	7960	0
316	20240328	143500	132681060	7960	7960	7960	7960	503
317	20240328	143400	128677180	7960	7960	7960	7960	2
318	20240328	143300	128661260	7960	7960	7960	7960	0
319	20240328	143200	128661260	7960	7960	7960	7960	9
320	20240328	143100	128589620	7960	7960	7960	7960	25
321	20240328	143000	128390620	7960	7960	7960	7960	0
322	20240328	142900	128390620	7960	7960	7960	7960	2
323	20240328	142800	128374700	7960	7960	7960	7960	0
324	20240328	142700	128374700	7960	7950	7960	7950	235
325	20240328	142600	126506420	7950	7940	7950	7940	3
326	20240328	142500	126482590	7920	7920	7920	7920	3
327	20240328	142400	126458830	7930	7930	7930	7930	0
328	20240328	142300	126458830	7930	7940	7940	7930	1305
329	20240328	142200	116110160	7940	7940	7940	7940	0
330	20240328	142100	116110160	7940	7940	7940	7940	3
331	20240328	142000	116086340	7950	7940	7950	7940	200
332	20240328	141900	114497010	7940	7940	7940	7940	17
333	20240328	141800	114362030	7940	7940	7940	7930	96
334	20240328	141700	113600450	7940	7940	7940	7940	0
335	20240328	141600	113600450	7940	7940	7940	7940	2
336	20240328	141500	113584570	7930	7920	7930	7920	86
337	20240328	141400	112902620	7920	7920	7920	7920	1
338	20240328	141300	112894700	7920	7920	7920	7920	3
339	20240328	141200	112870940	7920	7920	7920	7920	0
340	20240328	141100	112870940	7920	7920	7920	7920	11
341	20240328	141000	112783820	7920	7920	7920	7920	2
342	20240328	140900	112767980	7920	7920	7920	7920	3
343	20240328	140800	112744220	7920	7920	7920	7920	0
344	20240328	140700	112744220	7920	7920	7920	7920	3
345	20240328	140600	112720460	7920	7920	7920	7920	2
346	20240328	140500	112704620	7930	7930	7930	7930	1
347	20240328	140400	112696690	7920	7920	7920	7920	3
348	20240328	140300	112672930	7920	7920	7920	7920	53
349	20240328	140200	112253170	7930	7930	7930	7930	2
350	20240328	140100	112237310	7930	7930	7930	7930	0
351	20240328	140000	112237310	7930	7940	7940	7930	37
352	20240328	135900	111943550	7950	7950	7950	7950	0
353	20240328	135800	111943550	7950	7940	7950	7940	201
354	20240328	135700	110346980	7920	7920	7920	7920	392
355	20240328	135600	107242340	7920	7930	7930	7920	1003
356	20240328	135500	99298550	7930	7930	7930	7930	0
357	20240328	135400	99298550	7930	7930	7930	7930	2
358	20240328	135300	99282690	7930	7930	7930	7930	9
359	20240328	135200	99211320	7930	7930	7930	7930	2
360	20240328	135100	99195460	7930	7930	7930	7930	3
361	20240328	135000	99171670	7940	7930	7940	7930	64
362	20240328	134900	98664140	7930	7940	7940	7930	3
363	20240328	134800	98640340	7920	7920	7920	7920	2
364	20240328	134700	98624500	7920	7920	7920	7920	0
365	20240328	134600	98624500	7920	7920	7920	7920	3
366	20240328	134500	98600740	7920	7920	7920	7920	2
367	20240328	134400	98584900	7920	7920	7920	7920	0
368	20240328	134300	98584900	7920	7930	7930	7920	106
369	20240328	134200	97745350	7920	7930	7930	7920	162
370	20240328	134100	96462290	7930	7930	7930	7930	40
371	20240328	134000	96145090	7930	7930	7930	7930	2
372	20240328	133900	96129230	7930	7930	7930	7930	0
373	20240328	133800	96129230	7930	7930	7930	7930	3
374	20240328	133700	96105440	7930	7930	7930	7930	0
375	20240328	133600	96105440	7930	7930	7930	7930	3
376	20240328	133500	96081650	7930	7930	7930	7930	3
377	20240328	133400	96057860	7930	7930	7930	7930	0
378	20240328	133300	96057860	7930	7930	7930	7930	2
379	20240328	133200	96042000	7930	7930	7930	7930	15
380	20240328	133100	95923050	7930	7930	7930	7930	0
381	20240328	133000	95923050	7930	7930	7930	7930	3
382	20240328	132900	95899260	7930	7930	7930	7930	0
383	20240328	132800	95899260	7930	7930	7930	7930	2
384	20240328	132700	95883400	7930	7930	7930	7930	3
385	20240328	132600	95859610	7930	7930	7930	7930	0
386	20240328	132500	95859610	7930	7930	7930	7930	2
387	20240328	132400	95843750	7930	7930	7930	7930	2
388	20240328	132300	95827890	7930	7930	7930	7930	0
389	20240328	132200	95827890	7930	7930	7930	7930	3
390	20240328	132100	95804100	7920	7920	7920	7920	4
391	20240328	132000	95772420	7930	7920	7930	7920	3
392	20240328	131900	95748640	7920	7920	7930	7920	503
393	20240328	131800	91764860	7930	7930	7930	7930	421
394	20240328	131700	88426330	7940	7940	7940	7940	3
395	20240328	131600	88402510	7940	7930	7940	7930	3
396	20240328	131500	88378700	7930	7930	7930	7930	1
397	20240328	131400	88370770	7940	7940	7940	7940	3
398	20240328	131300	88346950	7940	7950	7950	7940	50
399	20240328	131200	87949940	7950	7950	7950	7950	1
400	20240328	131100	87941990	7950	7940	7950	7940	3
401	20240328	131000	87918150	7940	7950	7950	7940	241
402	20240328	130900	86003920	7950	7960	7960	7950	6
403	20240328	130800	85956170	7960	7960	7960	7960	2
404	20240328	130700	85940250	7950	7950	7950	7950	12
405	20240328	130600	85844850	7950	7950	7950	7950	10
406	20240328	130500	85765350	7970	7970	7970	7970	0
407	20240328	130400	85765350	7970	7940	7970	7940	10
408	20240328	130300	85685830	7940	7940	7940	7940	2
409	20240328	130200	85669950	7940	7940	7940	7930	22
410	20240328	130100	85495290	7940	7940	7940	7940	3
411	20240328	130000	85471470	7940	7930	7940	7930	46
412	20240328	125900	85106250	7930	7930	7930	7930	19
413	20240328	125800	84955580	7930	7930	7940	7930	6
414	20240328	125700	84907970	7940	7940	7940	7940	0
415	20240328	125600	84907970	7940	7930	7940	7930	5
416	20240328	125500	84868300	7940	7930	7940	7930	3
417	20240328	125400	84844490	7940	7940	7940	7940	70
418	20240328	125300	84288690	7950	7940	7950	7940	76
419	20240328	125200	83684520	7950	7950	7950	7950	2
420	20240328	125100	83668620	7950	7940	7950	7940	8
421	20240328	125000	83605050	7950	7950	7950	7950	96
422	20240328	124900	82841850	7960	7960	7960	7960	4
423	20240328	124800	82810010	7950	7950	7950	7950	4
424	20240328	124700	82778210	7960	7960	7960	7960	2
425	20240328	124600	82762290	7950	7950	7950	7950	2
426	20240328	124500	82746390	7950	7940	7950	7940	4
427	20240328	124400	82714610	7940	7950	7950	7940	3
428	20240328	124300	82690770	7960	7960	7960	7960	2
429	20240328	124200	82674850	7960	7940	7960	7940	33
430	20240328	124100	82412250	7950	7950	7950	7950	3
431	20240328	124000	82388400	7950	7950	7950	7950	47
432	20240328	123900	82014750	7960	7960	7960	7960	2
433	20240328	123800	81998830	7950	7950	7950	7950	3
434	20240328	123700	81974980	7950	7950	7950	7950	3
435	20240328	123600	81951130	7950	7950	7950	7950	2
436	20240328	123500	81935230	7950	7950	7950	7950	3
437	20240328	123400	81911380	7950	7950	7960	7950	5
438	20240328	123300	81871610	7960	7960	7960	7960	3
439	20240328	123200	81847730	7950	7950	7950	7950	3
440	20240328	123100	81823880	7950	7950	7950	7950	7
441	20240328	123000	81768230	7980	7980	7980	7980	0
442	20240328	122900	81768230	7980	7960	7980	7960	12
443	20240328	122800	81672590	7960	7950	7960	7950	8
444	20240328	122700	81608950	7950	7950	7950	7950	1
445	20240328	122600	81601000	7950	7960	7960	7940	42
446	20240328	122500	81267490	7950	7950	7950	7950	3
447	20240328	122400	81243640	7950	7940	7950	7940	51
448	20240328	122300	80838200	7950	7940	7950	7940	4
449	20240328	122200	80806410	7940	7940	7940	7940	3
450	20240328	122100	80782590	7950	7950	7950	7950	2
451	20240328	122000	80766690	7950	7940	7950	7940	6
452	20240328	121900	80719020	7940	7940	7940	7940	1
453	20240328	121800	80711080	7950	7940	7950	7940	4
454	20240328	121700	80679300	7950	7950	7950	7950	3
455	20240328	121600	80655450	7940	7940	7940	7940	3
456	20240328	121500	80631630	7950	7950	7950	7950	2
457	20240328	121400	80615730	7950	7950	7950	7950	0
458	20240328	121300	80615730	7950	7940	7950	7940	6
459	20240328	121200	80568070	7940	7940	7940	7940	3
460	20240328	121100	80544250	7940	7940	7940	7940	2
461	20240328	121000	80528370	7940	7940	7940	7940	2
462	20240328	120900	80512490	7940	7940	7940	7940	5
463	20240328	120800	80472790	7940	7940	7940	7940	2
464	20240328	120700	80456910	7940	7940	7940	7940	3
465	20240328	120600	80433090	7950	7950	7950	7950	0
466	20240328	120500	80433090	7950	7930	7950	7930	6
467	20240328	120400	80385440	7930	7950	7950	7930	7
468	20240328	120300	80329860	7950	7950	7950	7950	0
469	20240328	120200	80329860	7950	7940	7950	7940	7
470	20240328	120100	80274260	7940	7950	7950	7940	4
471	20240328	120000	80242470	7940	7940	7940	7940	3
472	20240328	115900	80218650	7940	7940	7940	7940	2
473	20240328	115800	80202770	7940	7940	7940	7940	2
474	20240328	115700	80186890	7930	7930	7930	7930	6
475	20240328	115600	80139310	7960	7930	7960	7930	13
476	20240328	115500	80036030	7940	7940	7940	7940	2
477	20240328	115400	80020150	7950	7950	7950	7950	2
478	20240328	115300	80004250	7940	7950	7950	7940	3
479	20240328	115200	79980410	7950	7950	7950	7950	1
480	20240328	115100	79972460	7950	7950	7950	7950	3
481	20240328	115000	79948610	7950	7950	7950	7950	1
482	20240328	114900	79940660	7940	7940	7940	7940	3
483	20240328	114800	79916840	7940	7960	7960	7940	5
484	20240328	114700	79877070	7960	7960	7960	7960	0
485	20240328	114600	79877070	7960	7950	7960	7950	3
486	20240328	114500	79853200	7940	7940	7940	7940	3
487	20240328	114400	79829380	7930	7930	7930	7930	1
488	20240328	114300	79821450	7940	7940	7940	7940	3
489	20240328	114200	79797630	7930	7940	7940	7930	3
490	20240328	114100	79773820	7940	7940	7940	7940	1
491	20240328	114000	79765880	7940	7940	7940	7940	4
492	20240328	113900	79734120	7940	7940	7940	7940	1
493	20240328	113800	79726180	7950	7950	7950	7950	2
494	20240328	113700	79710280	7960	7970	7970	7960	6
495	20240328	113600	79662500	7970	7970	7970	7970	0
496	20240328	113500	79662500	7970	7960	7970	7960	2
497	20240328	113400	79646570	7960	7960	7960	7960	2
498	20240328	113300	79630650	7970	7960	7970	7960	52
499	20240328	113200	79216260	7960	7960	7960	7960	3
500	20240328	113100	79192380	7950	7950	7950	7950	1
501	20240328	113000	79184430	7970	7950	7970	7950	3
502	20240328	112900	79160540	7950	7950	7950	7950	1
503	20240328	112800	79152590	7950	7950	7950	7950	1
504	20240328	112700	79144640	7950	7950	7950	7950	2
505	20240328	112600	79128740	7950	7950	7950	7950	50
506	20240328	112500	78731240	7950	7930	7950	7930	3
507	20240328	112400	78707430	7930	7930	7930	7930	1
508	20240328	112300	78699500	7930	7930	7930	7930	1
509	20240328	112200	78691570	7930	7930	7930	7930	3
510	20240328	112100	78667780	7940	7940	7940	7940	102
511	20240328	112000	77857900	7930	7930	7930	7930	11
512	20240328	111900	77770670	7930	7930	7930	7930	1
513	20240328	111800	77762740	7940	7950	7950	7940	21
514	20240328	111700	77595980	7940	7940	7940	7940	2
515	20240328	111600	77580100	7950	7950	7950	7950	4
516	20240328	111500	77548300	7950	7950	7950	7950	0
517	20240328	111400	77548300	7950	7950	7950	7950	71
518	20240328	111300	76983850	7940	7940	7940	7940	0
519	20240328	111200	76983850	7940	7940	7940	7940	3
520	20240328	111100	76960030	7980	7980	7980	7980	0
521	20240328	111000	76960030	7980	7980	7980	7980	0
522	20240328	110900	76960030	7980	7960	7980	7900	2506
523	20240328	110800	57125040	7970	7970	7970	7970	2
524	20240328	110700	57109100	7960	7970	7970	7960	16
525	20240328	110600	56981610	7980	7980	7980	7980	5
526	20240328	110500	56941710	8000	8000	8000	8000	0
527	20240328	110400	56941710	8000	8000	8000	8000	0
528	20240328	110300	56941710	8000	8000	8000	8000	0
529	20240328	110200	56941710	8000	7970	8000	7960	27
530	20240328	110100	56726730	7980	7990	7990	7980	175
531	20240328	110000	55330210	7980	7980	7980	7980	0
532	20240328	105900	55330210	7980	7980	7980	7980	1
533	20240328	105800	55322230	8020	8020	8020	8020	1
534	20240328	105700	55314210	7970	8020	8020	7970	231
535	20240328	105600	53471260	8020	8020	8020	8020	1
536	20240328	105500	53463240	8020	8020	8020	8020	6
537	20240328	105400	53415120	8020	8020	8020	8020	0
538	20240328	105300	53415120	8020	8020	8020	8020	2
539	20240328	105200	53399080	8030	8020	8030	8010	5
540	20240328	105100	53358980	8020	8020	8020	8020	0
541	20240328	105000	53358980	8020	8020	8020	8020	0
542	20240328	104900	53358980	8020	8020	8020	8020	2
543	20240328	104800	53342940	8020	8020	8020	8020	0
544	20240328	104700	53342940	8020	8010	8020	8000	151
545	20240328	104600	52133600	8020	8020	8020	8020	3
546	20240328	104500	52109540	8010	8010	8010	8010	0
547	20240328	104400	52109540	8010	8010	8010	8010	170
548	20240328	104300	50747840	8010	8010	8010	8010	0
549	20240328	104200	50747840	8010	8010	8010	8010	3
550	20240328	104100	50723810	8010	8010	8010	8010	2
551	20240328	104000	50707790	8000	8000	8000	8000	88
552	20240328	103900	50003790	8000	8000	8000	8000	2
553	20240328	103800	49987790	8000	8000	8000	8000	3
554	20240328	103700	49963790	8000	8000	8000	8000	0
555	20240328	103600	49963790	8000	8000	8000	8000	2
556	20240328	103500	49947790	8000	8000	8000	8000	0
557	20240328	103400	49947790	8000	8000	8000	8000	3
558	20240328	103300	49923790	8000	8000	8000	8000	5
559	20240328	103200	49883790	8010	8010	8010	8010	0
560	20240328	103100	49883790	8010	8010	8010	8010	4
561	20240328	103000	49851750	8000	8000	8000	8000	0
562	20240328	102900	49851750	8000	8000	8000	8000	210
563	20240328	102800	48171750	8000	8000	8000	8000	2
564	20240328	102700	48155750	8000	8000	8000	8000	0
565	20240328	102600	48155750	8000	8000	8000	8000	9
566	20240328	102500	48083750	8000	8000	8000	8000	3
567	20240328	102400	48059750	8000	8000	8000	8000	0
568	20240328	102300	48059750	8000	8000	8000	8000	3
569	20240328	102200	48035750	7990	8000	8000	7990	13
570	20240328	102100	47931860	7990	7990	7990	7990	0
571	20240328	102000	47931860	7990	7990	7990	7990	2
572	20240328	101900	47915880	8000	7980	8000	7980	37
573	20240328	101800	47620580	7980	7980	7980	7980	163
574	20240328	101700	46319840	7980	7980	7980	7980	221
575	20240328	101600	44556260	7990	7990	7990	7990	350
576	20240328	101500	41759760	7980	7980	7990	7970	421
577	20240328	101400	38400040	7990	8020	8020	7990	1313
578	20240328	101300	27899190	8020	8020	8020	8020	0
579	20240328	101200	27899190	8020	8030	8030	8020	4
580	20240328	101100	27867090	8050	8050	8050	8050	2
581	20240328	101000	27850990	8010	8010	8010	8010	50
582	20240328	100900	27450490	8000	8010	8020	8000	948
583	20240328	100800	19862360	8020	8020	8020	8020	0
584	20240328	100700	19862360	8020	8020	8020	8020	8
585	20240328	100600	19798200	8020	8020	8020	8020	3
586	20240328	100500	19774140	8020	8020	8020	8020	0
587	20240328	100400	19774140	8020	8020	8020	8020	2
588	20240328	100300	19758100	8020	8020	8020	8020	2
589	20240328	100200	19742060	8020	8020	8020	8020	0
590	20240328	100100	19742060	8020	8020	8020	8020	3
591	20240328	100000	19718000	8020	8020	8020	8020	0
592	20240328	095900	19718000	8020	8020	8020	8020	16
593	20240328	095800	19589680	8020	8020	8020	8020	93
594	20240328	095700	18843820	8030	8050	8050	8030	22
595	20240328	095600	18666740	8080	8080	8080	8080	0
596	20240328	095500	18666740	8080	8080	8080	8080	0
597	20240328	095400	18666740	8080	8080	8080	8080	0
598	20240328	095300	18666740	8080	8080	8080	8080	0
599	20240328	095200	18666740	8080	8080	8080	8080	0
600	20240328	095100	18666740	8080	8080	8080	8080	0
601	20240328	095000	18666740	8080	8080	8080	8080	1
602	20240328	094900	18658660	8100	8100	8100	8100	0
603	20240328	094800	18658660	8100	8100	8100	8100	0
604	20240328	094700	18658660	8100	8100	8100	8100	0
605	20240328	094600	18658660	8100	8100	8100	8100	0
606	20240328	094500	18658660	8100	8100	8100	8100	0
607	20240328	094400	18658660	8100	8100	8100	8100	0
608	20240328	094300	18658660	8100	8100	8100	8100	0
609	20240328	094200	18658660	8100	8100	8100	8100	0
610	20240328	094100	18658660	8100	8100	8100	8100	0
611	20240328	094000	18658660	8100	8100	8100	8100	0
612	20240328	093900	18658660	8100	8100	8100	8100	0
613	20240328	093800	18658660	8100	8100	8100	8100	0
614	20240328	093700	18658660	8100	8100	8100	8100	0
615	20240328	093600	18658660	8100	8100	8100	8100	0
616	20240328	093500	18658660	8100	8100	8100	8100	0
617	20240328	093400	18658660	8100	8100	8100	8100	0
618	20240328	093300	18658660	8100	8100	8100	8100	50
619	20240328	093200	18253660	8150	8150	8150	8150	0
620	20240328	093100	18253660	8150	8150	8150	8150	0
621	20240328	093000	18253660	8150	8070	8150	8070	40
622	20240328	092900	17929450	8030	8030	8030	8030	0
623	20240328	092800	17929450	8030	8030	8030	8030	0
624	20240328	092700	17929450	8030	8040	8040	8030	150
625	20240328	092600	16724340	8100	8100	8100	8100	12
626	20240328	092500	16627140	8100	8100	8100	8100	0
627	20240328	092400	16627140	8100	8100	8100	8100	0
628	20240328	092300	16627140	8100	8100	8100	8100	0
629	20240328	092200	16627140	8100	8100	8100	8100	0
630	20240328	092100	16627140	8100	8100	8100	8100	0
631	20240328	092000	16627140	8100	8060	8100	8060	21
632	20240328	091900	16457210	8050	8050	8050	8050	0
633	20240328	091800	16457210	8050	8050	8050	8050	0
634	20240328	091700	16457210	8050	8050	8050	8050	0
635	20240328	091600	16457210	8050	8050	8050	8050	102
636	20240328	091500	15636110	8100	8100	8100	8100	0
637	20240328	091400	15636110	8100	8100	8100	8100	2
638	20240328	091300	15619910	8100	8100	8100	8100	0
639	20240328	091200	15619910	8100	8100	8100	8100	200
640	20240328	091100	13999910	8110	8110	8110	8110	0
641	20240328	091000	13999910	8110	8110	8110	8110	0
642	20240328	090900	13999910	8110	8110	8110	8110	10
643	20240328	090800	13918810	8110	8070	8110	8070	15
644	20240328	090700	13797260	8070	8070	8070	8070	0
645	20240328	090600	13797260	8070	8070	8070	8070	1
646	20240328	090500	13789190	8090	8110	8110	8090	2
647	20240328	090400	13772990	8200	8200	8200	8200	100
648	20240328	090300	12952990	8200	8040	8200	8040	368
649	20240328	090200	9975010	8000	8000	8000	8000	0
650	20240328	090100	9975010	8000	8000	8000	8000	150
651	20240328	090000	8775010	8000	8010	8030	8000	1096