KissMeData/405000/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	205300	301105445	2710	2710	2710	2710	1468
3	20240329	205200	301105445	2710	2710	2710	2710	0
4	20240329	205100	301105445	2710	2710	2710	2710	0
5	20240329	205000	301105445	2710	2710	2710	2710	0
6	20240329	204900	301105445	2710	2710	2710	2710	0
7	20240329	204800	301105445	2710	2710	2710	2710	0
8	20240329	204700	301105445	2710	2710	2710	2710	0
9	20240329	204600	301105445	2710	2710	2710	2710	0
10	20240329	204500	301105445	2710	2710	2710	2710	0
11	20240329	204400	301105445	2710	2710	2710	2710	0
12	20240329	204300	301105445	2710	2710	2710	2710	0
13	20240329	204200	301105445	2710	2710	2710	2710	0
14	20240329	204100	301105445	2710	2710	2710	2710	0
15	20240329	204000	301105445	2710	2710	2710	2710	0
16	20240329	203900	301105445	2710	2710	2710	2710	0
17	20240329	203800	301105445	2710	2710	2710	2710	0
18	20240329	203700	301105445	2710	2710	2710	2710	0
19	20240329	203600	301105445	2710	2710	2710	2710	0
20	20240329	203500	301105445	2710	2710	2710	2710	0
21	20240329	203400	301105445	2710	2710	2710	2710	0
22	20240329	203300	301105445	2710	2710	2710	2710	0
23	20240329	203200	301105445	2710	2710	2710	2710	0
24	20240329	203100	301105445	2710	2710	2710	2710	0
25	20240329	203000	301105445	2710	2710	2710	2710	0
26	20240329	202900	301105445	2710	2710	2710	2710	0
27	20240329	202800	301105445	2710	2710	2710	2710	0
28	20240329	202700	301105445	2710	2710	2710	2710	0
29	20240329	202600	301105445	2710	2710	2710	2710	0
30	20240329	202500	301105445	2710	2710	2710	2710	0
31	20240329	202400	301105445	2710	2710	2710	2710	0
32	20240329	202300	301105445	2710	2710	2710	2710	1468
33	20240329	202200	301105445	2710	2710	2710	2710	0
34	20240329	202100	301105445	2710	2710	2710	2710	0
35	20240329	202000	301105445	2710	2710	2710	2710	0
36	20240329	201900	301105445	2710	2710	2710	2710	0
37	20240329	201800	301105445	2710	2710	2710	2710	0
38	20240329	201700	301105445	2710	2710	2710	2710	0
39	20240329	201600	301105445	2710	2710	2710	2710	0
40	20240329	201500	301105445	2710	2710	2710	2710	0
41	20240329	201400	301105445	2710	2710	2710	2710	0
42	20240329	201300	301105445	2710	2710	2710	2710	0
43	20240329	201200	301105445	2710	2710	2710	2710	0
44	20240329	201100	301105445	2710	2710	2710	2710	0
45	20240329	201000	301105445	2710	2710	2710	2710	0
46	20240329	200900	301105445	2710	2710	2710	2710	0
47	20240329	200800	301105445	2710	2710	2710	2710	0
48	20240329	200700	301105445	2710	2710	2710	2710	0
49	20240329	200600	301105445	2710	2710	2710	2710	0
50	20240329	200500	301105445	2710	2710	2710	2710	0
51	20240329	200400	301105445	2710	2710	2710	2710	0
52	20240329	200300	301105445	2710	2710	2710	2710	0
53	20240329	200200	301105445	2710	2710	2710	2710	0
54	20240329	200100	301105445	2710	2710	2710	2710	0
55	20240329	200000	301105445	2710	2710	2710	2710	0
56	20240329	195900	301105445	2710	2710	2710	2710	0
57	20240329	195800	301105445	2710	2710	2710	2710	0
58	20240329	195700	301105445	2710	2710	2710	2710	0
59	20240329	195600	301105445	2710	2710	2710	2710	0
60	20240329	195500	301105445	2710	2710	2710	2710	0
61	20240329	195400	301105445	2710	2710	2710	2710	0
62	20240329	195300	301105445	2710	2710	2710	2710	1468
63	20240329	195200	301105445	2710	2710	2710	2710	0
64	20240329	195100	301105445	2710	2710	2710	2710	0
65	20240329	195000	301105445	2710	2710	2710	2710	0
66	20240329	194900	301105445	2710	2710	2710	2710	0
67	20240329	194800	301105445	2710	2710	2710	2710	0
68	20240329	194700	301105445	2710	2710	2710	2710	0
69	20240329	194600	301105445	2710	2710	2710	2710	0
70	20240329	194500	301105445	2710	2710	2710	2710	0
71	20240329	194400	301105445	2710	2710	2710	2710	0
72	20240329	194300	301105445	2710	2710	2710	2710	0
73	20240329	194200	301105445	2710	2710	2710	2710	0
74	20240329	194100	301105445	2710	2710	2710	2710	0
75	20240329	194000	301105445	2710	2710	2710	2710	0
76	20240329	193900	301105445	2710	2710	2710	2710	0
77	20240329	193800	301105445	2710	2710	2710	2710	0
78	20240329	193700	301105445	2710	2710	2710	2710	0
79	20240329	193600	301105445	2710	2710	2710	2710	0
80	20240329	193500	301105445	2710	2710	2710	2710	0
81	20240329	193400	301105445	2710	2710	2710	2710	0
82	20240329	193300	301105445	2710	2710	2710	2710	0
83	20240329	193200	301105445	2710	2710	2710	2710	0
84	20240329	193100	301105445	2710	2710	2710	2710	0
85	20240329	193000	301105445	2710	2710	2710	2710	0
86	20240329	192900	301105445	2710	2710	2710	2710	0
87	20240329	192800	301105445	2710	2710	2710	2710	0
88	20240329	192700	301105445	2710	2710	2710	2710	0
89	20240329	192600	301105445	2710	2710	2710	2710	0
90	20240329	192500	301105445	2710	2710	2710	2710	0
91	20240329	192400	301105445	2710	2710	2710	2710	0
92	20240329	192300	301105445	2710	2710	2710	2710	1468
93	20240329	192200	301105445	2710	2710	2710	2710	0
94	20240329	192100	301105445	2710	2710	2710	2710	0
95	20240329	192000	301105445	2710	2710	2710	2710	0
96	20240329	191900	301105445	2710	2710	2710	2710	0
97	20240329	191800	301105445	2710	2710	2710	2710	0
98	20240329	191700	301105445	2710	2710	2710	2710	0
99	20240329	191600	301105445	2710	2710	2710	2710	0
100	20240329	191500	301105445	2710	2710	2710	2710	0
101	20240329	191400	301105445	2710	2710	2710	2710	0
102	20240329	191300	301105445	2710	2710	2710	2710	0
103	20240329	191200	301105445	2710	2710	2710	2710	0
104	20240329	191100	301105445	2710	2710	2710	2710	0
105	20240329	191000	301105445	2710	2710	2710	2710	0
106	20240329	190900	301105445	2710	2710	2710	2710	0
107	20240329	190800	301105445	2710	2710	2710	2710	0
108	20240329	190700	301105445	2710	2710	2710	2710	0
109	20240329	190600	301105445	2710	2710	2710	2710	0
110	20240329	190500	301105445	2710	2710	2710	2710	0
111	20240329	190400	301105445	2710	2710	2710	2710	0
112	20240329	190300	301105445	2710	2710	2710	2710	0
113	20240329	190200	301105445	2710	2710	2710	2710	0
114	20240329	190100	301105445	2710	2710	2710	2710	0
115	20240329	190000	301105445	2710	2710	2710	2710	0
116	20240329	185900	301105445	2710	2710	2710	2710	0
117	20240329	185800	301105445	2710	2710	2710	2710	0
118	20240329	185700	301105445	2710	2710	2710	2710	0
119	20240329	185600	301105445	2710	2710	2710	2710	0
120	20240329	185500	301105445	2710	2710	2710	2710	0
121	20240329	185400	301105445	2710	2710	2710	2710	0
122	20240329	185300	301105445	2710	2710	2710	2710	1468
123	20240329	185200	301105445	2710	2710	2710	2710	0
124	20240329	185100	301105445	2710	2710	2710	2710	0
125	20240329	185000	301105445	2710	2710	2710	2710	0
126	20240329	184900	301105445	2710	2710	2710	2710	0
127	20240329	184800	301105445	2710	2710	2710	2710	0
128	20240329	184700	301105445	2710	2710	2710	2710	0
129	20240329	184600	301105445	2710	2710	2710	2710	0
130	20240329	184500	301105445	2710	2710	2710	2710	0
131	20240329	184400	301105445	2710	2710	2710	2710	0
132	20240329	184300	301105445	2710	2710	2710	2710	0
133	20240329	184200	301105445	2710	2710	2710	2710	0
134	20240329	184100	301105445	2710	2710	2710	2710	0
135	20240329	184000	301105445	2710	2710	2710	2710	0
136	20240329	183900	301105445	2710	2710	2710	2710	0
137	20240329	183800	301105445	2710	2710	2710	2710	0
138	20240329	183700	301105445	2710	2710	2710	2710	0
139	20240329	183600	301105445	2710	2710	2710	2710	0
140	20240329	183500	301105445	2710	2710	2710	2710	0
141	20240329	183400	301105445	2710	2710	2710	2710	0
142	20240329	183300	301105445	2710	2710	2710	2710	0
143	20240329	183200	301105445	2710	2710	2710	2710	0
144	20240329	183100	301105445	2710	2710	2710	2710	0
145	20240329	183000	301105445	2710	2710	2710	2710	0
146	20240329	182900	301105445	2710	2710	2710	2710	0
147	20240329	182800	301105445	2710	2710	2710	2710	0
148	20240329	182700	301105445	2710	2710	2710	2710	0
149	20240329	182600	301105445	2710	2710	2710	2710	0
150	20240329	182500	301105445	2710	2710	2710	2710	0
151	20240329	182400	301105445	2710	2710	2710	2710	0
152	20240329	182300	301105445	2710	2710	2710	2710	1468
153	20240329	182200	301105445	2710	2710	2710	2710	0
154	20240329	182100	301105445	2710	2710	2710	2710	0
155	20240329	182000	301105445	2710	2710	2710	2710	0
156	20240329	181900	301105445	2710	2710	2710	2710	0
157	20240329	181800	301105445	2710	2710	2710	2710	0
158	20240329	181700	301105445	2710	2710	2710	2710	0
159	20240329	181600	301105445	2710	2710	2710	2710	0
160	20240329	181500	301105445	2710	2710	2710	2710	0
161	20240329	181400	301105445	2710	2710	2710	2710	0
162	20240329	181300	301105445	2710	2710	2710	2710	0
163	20240329	181200	301105445	2710	2710	2710	2710	0
164	20240329	181100	301105445	2710	2710	2710	2710	0
165	20240329	181000	301105445	2710	2710	2710	2710	0
166	20240329	180900	301105445	2710	2710	2710	2710	0
167	20240329	180800	301105445	2710	2710	2710	2710	0
168	20240329	180700	301105445	2710	2710	2710	2710	0
169	20240329	180600	301105445	2710	2710	2710	2710	0
170	20240329	180500	301105445	2710	2710	2710	2710	0
171	20240329	180400	301105445	2710	2710	2710	2710	0
172	20240329	180300	301105445	2710	2710	2710	2710	0
173	20240329	180200	301105445	2710	2710	2710	2710	0
174	20240329	180100	301105445	2710	2710	2710	2710	0
175	20240329	180000	301105445	2710	2710	2710	2710	0
176	20240329	175900	301105445	2710	2710	2710	2710	0
177	20240329	175800	301105445	2710	2710	2710	2710	0
178	20240329	175700	301105445	2710	2710	2710	2710	0
179	20240329	175600	301105445	2710	2710	2710	2710	0
180	20240329	175500	301105445	2710	2710	2710	2710	0
181	20240329	175400	301105445	2710	2710	2710	2710	0
182	20240329	175300	301105445	2710	2710	2710	2710	1468
183	20240329	175200	301105445	2710	2710	2710	2710	0
184	20240329	175100	301105445	2710	2710	2710	2710	0
185	20240329	175000	301105445	2710	2710	2710	2710	0
186	20240329	174900	301105445	2710	2710	2710	2710	0
187	20240329	174800	301105445	2710	2710	2710	2710	0
188	20240329	174700	301105445	2710	2710	2710	2710	0
189	20240329	174600	301105445	2710	2710	2710	2710	0
190	20240329	174500	301105445	2710	2710	2710	2710	0
191	20240329	174400	301105445	2710	2710	2710	2710	0
192	20240329	174300	301105445	2710	2710	2710	2710	0
193	20240329	174200	301105445	2710	2710	2710	2710	0
194	20240329	174100	301105445	2710	2710	2710	2710	0
195	20240329	174000	301105445	2710	2710	2710	2710	0
196	20240329	173900	301105445	2710	2710	2710	2710	0
197	20240329	173800	301105445	2710	2710	2710	2710	0
198	20240329	173700	301105445	2710	2710	2710	2710	0
199	20240329	173600	301105445	2710	2710	2710	2710	0
200	20240329	173500	301105445	2710	2710	2710	2710	0
201	20240329	173400	301105445	2710	2710	2710	2710	0
202	20240329	173300	301105445	2710	2710	2710	2710	0
203	20240329	173200	301105445	2710	2710	2710	2710	0
204	20240329	173100	301105445	2710	2710	2710	2710	0
205	20240329	173000	301105445	2710	2710	2710	2710	0
206	20240329	172900	301105445	2710	2710	2710	2710	0
207	20240329	172800	301105445	2710	2710	2710	2710	0
208	20240329	172700	301105445	2710	2710	2710	2710	0
209	20240329	172600	301105445	2710	2710	2710	2710	0
210	20240329	172500	301105445	2710	2710	2710	2710	0
211	20240329	172400	301105445	2710	2710	2710	2710	0
212	20240329	172300	301105445	2710	2710	2710	2710	1468
213	20240329	172200	301105445	2710	2710	2710	2710	0
214	20240329	172100	301105445	2710	2710	2710	2710	0
215	20240329	172000	301105445	2710	2710	2710	2710	0
216	20240329	171900	301105445	2710	2710	2710	2710	0
217	20240329	171800	301105445	2710	2710	2710	2710	0
218	20240329	171700	301105445	2710	2710	2710	2710	0
219	20240329	171600	301105445	2710	2710	2710	2710	0
220	20240329	171500	301105445	2710	2710	2710	2710	0
221	20240329	171400	301105445	2710	2710	2710	2710	0
222	20240329	171300	301105445	2710	2710	2710	2710	0
223	20240329	171200	301105445	2710	2710	2710	2710	0
224	20240329	171100	301105445	2710	2710	2710	2710	0
225	20240329	171000	301105445	2710	2710	2710	2710	0
226	20240329	170900	301105445	2710	2710	2710	2710	0
227	20240329	170800	301105445	2710	2710	2710	2710	0
228	20240329	170700	301105445	2710	2710	2710	2710	0
229	20240329	170600	301105445	2710	2710	2710	2710	0
230	20240329	170500	301105445	2710	2710	2710	2710	0
231	20240329	170400	301105445	2710	2710	2710	2710	0
232	20240329	170300	301105445	2710	2710	2710	2710	0
233	20240329	170200	301105445	2710	2710	2710	2710	0
234	20240329	170100	301105445	2710	2710	2710	2710	0
235	20240329	170000	301105445	2710	2710	2710	2710	0
236	20240329	165900	301105445	2710	2710	2710	2710	0
237	20240329	165800	301105445	2710	2710	2710	2710	0
238	20240329	165700	301105445	2710	2710	2710	2710	0
239	20240329	165600	301105445	2710	2710	2710	2710	0
240	20240329	165500	301105445	2710	2710	2710	2710	0
241	20240329	165400	301105445	2710	2710	2710	2710	0
242	20240329	165300	301105445	2710	2710	2710	2710	1468
243	20240329	165200	301105445	2710	2710	2710	2710	0
244	20240329	165100	301105445	2710	2710	2710	2710	0
245	20240329	165000	301105445	2710	2710	2710	2710	0
246	20240329	164900	301105445	2710	2710	2710	2710	0
247	20240329	164800	301105445	2710	2710	2710	2710	0
248	20240329	164700	301105445	2710	2710	2710	2710	0
249	20240329	164600	301105445	2710	2710	2710	2710	0
250	20240329	164500	301105445	2710	2710	2710	2710	0
251	20240329	164400	301105445	2710	2710	2710	2710	0
252	20240329	164300	301105445	2710	2710	2710	2710	0
253	20240329	164200	301105445	2710	2710	2710	2710	0
254	20240329	164100	301105445	2710	2710	2710	2710	0
255	20240329	164000	301105445	2710	2710	2710	2710	0
256	20240329	163900	301105445	2710	2710	2710	2710	0
257	20240329	163800	301105445	2710	2710	2710	2710	0
258	20240329	163700	301105445	2710	2710	2710	2710	0
259	20240329	163600	301105445	2710	2710	2710	2710	0
260	20240329	163500	301105445	2710	2710	2710	2710	0
261	20240329	163400	301105445	2710	2710	2710	2710	0
262	20240329	163300	301105445	2710	2710	2710	2710	0
263	20240329	163200	301105445	2710	2710	2710	2710	0
264	20240329	163100	301105445	2710	2710	2710	2710	0
265	20240329	163000	301105445	2710	2710	2710	2710	0
266	20240329	162900	301105445	2710	2710	2710	2710	0
267	20240329	162800	301105445	2710	2710	2710	2710	0
268	20240329	162700	301105445	2710	2710	2710	2710	0
269	20240329	162600	301105445	2710	2710	2710	2710	0
270	20240329	162500	301105445	2710	2710	2710	2710	0
271	20240329	162400	301105445	2710	2710	2710	2710	0
272	20240329	162300	301105445	2710	2710	2710	2710	1468
273	20240329	162200	301105445	2710	2710	2710	2710	0
274	20240329	162100	301105445	2710	2710	2710	2710	0
275	20240329	162000	301105445	2710	2710	2710	2710	0
276	20240329	161900	301105445	2710	2710	2710	2710	0
277	20240329	161800	301105445	2710	2710	2710	2710	0
278	20240329	161700	301105445	2710	2710	2710	2710	0
279	20240329	161600	301105445	2710	2710	2710	2710	0
280	20240329	161500	301105445	2710	2710	2710	2710	0
281	20240329	161400	301105445	2710	2710	2710	2710	0
282	20240329	161300	301105445	2710	2710	2710	2710	0
283	20240329	161200	301105445	2710	2710	2710	2710	0
284	20240329	161100	301105445	2710	2710	2710	2710	0
285	20240329	161000	301105445	2710	2710	2710	2710	0
286	20240329	160900	301105445	2710	2710	2710	2710	0
287	20240329	160800	301105445	2710	2710	2710	2710	0
288	20240329	160700	301105445	2710	2710	2710	2710	0
289	20240329	160600	301105445	2710	2710	2710	2710	0
290	20240329	160500	301105445	2710	2710	2710	2710	0
291	20240329	160400	301105445	2710	2710	2710	2710	0
292	20240329	160300	301105445	2710	2710	2710	2710	0
293	20240329	160200	301105445	2710	2710	2710	2710	0
294	20240329	160100	301105445	2710	2710	2710	2710	0
295	20240329	160000	301105445	2710	2710	2710	2710	0
296	20240329	155900	301105445	2710	2710	2710	2710	0
297	20240329	155800	301105445	2710	2710	2710	2710	0
298	20240329	155700	301105445	2710	2710	2710	2710	0
299	20240329	155600	301105445	2710	2710	2710	2710	0
300	20240329	155500	301105445	2710	2710	2710	2710	0
301	20240329	155400	301105445	2710	2710	2710	2710	0
302	20240329	155300	301105445	2710	2710	2710	2710	1468
303	20240329	155200	301105445	2710	2710	2710	2710	0
304	20240329	155100	301105445	2710	2710	2710	2710	0
305	20240329	155000	301105445	2710	2710	2710	2710	0
306	20240329	154900	301105445	2710	2710	2710	2710	0
307	20240329	154800	301105445	2710	2710	2710	2710	0
308	20240329	154700	301105445	2710	2710	2710	2710	0
309	20240329	154600	301105445	2710	2710	2710	2710	0
310	20240329	154500	301105445	2710	2710	2710	2710	0
311	20240329	154400	301105445	2710	2710	2710	2710	0
312	20240329	154300	301105445	2710	2710	2710	2710	0
313	20240329	154200	301105445	2710	2710	2710	2710	0
314	20240329	154100	301105445	2710	2710	2710	2710	0
315	20240329	154000	301105445	2710	2710	2710	2710	0
316	20240329	153900	301105445	2710	2710	2710	2710	0
317	20240329	153800	301105445	2710	2710	2710	2710	0
318	20240329	153700	301105445	2710	2710	2710	2710	0
319	20240329	153600	301105445	2710	2710	2710	2710	0
320	20240329	153500	301105445	2710	2710	2710	2710	0
321	20240329	153400	301105445	2710	2710	2710	2710	0
322	20240329	153300	301105445	2710	2710	2710	2710	0
323	20240329	153200	301105445	2710	2710	2710	2710	0
324	20240329	153100	301105445	2710	2710	2710	2710	0
325	20240329	153000	301105445	2710	2710	2710	2710	1468
326	20240329	152900	297127165	2710	2710	2710	2710	0
327	20240329	152800	297127165	2710	2710	2710	2710	0
328	20240329	152700	297127165	2710	2710	2710	2710	0
329	20240329	152600	297127165	2710	2710	2710	2710	0
330	20240329	152500	297127165	2710	2710	2710	2710	0
331	20240329	152400	297127165	2710	2710	2710	2710	0
332	20240329	152300	297127165	2710	2710	2710	2710	0
333	20240329	152200	297127165	2710	2710	2710	2710	0
334	20240329	152100	297127165	2710	2710	2710	2710	0
335	20240329	152000	297127165	2710	2710	2710	2710	0
336	20240329	151900	297127165	2710	2710	2725	2710	240
337	20240329	151800	296476735	2725	2725	2725	2725	22
338	20240329	151700	296416785	2725	2715	2725	2715	40
339	20240329	151600	296308175	2725	2710	2725	2710	1358
340	20240329	151500	292627965	2725	2710	2725	2710	203
341	20240329	151400	292077820	2725	2715	2725	2710	707
342	20240329	151300	290161710	2725	2725	2725	2725	50
343	20240329	151200	290025460	2725	2725	2725	2725	0
344	20240329	151100	290025460	2725	2725	2725	2725	1
345	20240329	151000	290022735	2715	2715	2715	2715	0
346	20240329	150900	290022735	2715	2715	2715	2715	202
347	20240329	150800	289474305	2715	2715	2715	2715	50
348	20240329	150700	289338555	2715	2715	2715	2715	830
349	20240329	150600	287085105	2715	2715	2715	2715	2
350	20240329	150500	287079675	2715	2715	2715	2715	10
351	20240329	150400	287052525	2715	2715	2715	2715	11
352	20240329	150300	287022660	2715	2715	2715	2715	13
353	20240329	150200	286987365	2715	2715	2715	2715	1335
354	20240329	150100	283362840	2715	2715	2715	2715	202
355	20240329	150000	282814410	2710	2710	2710	2710	0
356	20240329	145900	282814410	2710	2710	2710	2710	0
357	20240329	145800	282814410	2710	2715	2715	2710	202
358	20240329	145700	282266345	2710	2710	2710	2710	0
359	20240329	145600	282266345	2710	2710	2710	2710	0
360	20240329	145500	282266345	2710	2710	2710	2710	0
361	20240329	145400	282266345	2710	2710	2710	2710	201
362	20240329	145300	281721635	2710	2710	2710	2710	500
363	20240329	145200	280366635	2710	2715	2715	2710	100
364	20240329	145100	280095630	2710	2710	2710	2710	196
365	20240329	145000	279564470	2720	2720	2720	2720	10
366	20240329	144900	279537270	2710	2710	2710	2710	201
367	20240329	144800	278992560	2710	2710	2710	2710	0
368	20240329	144700	278992560	2710	2710	2710	2710	0
369	20240329	144600	278992560	2710	2710	2710	2710	0
370	20240329	144500	278992560	2710	2710	2710	2710	790
371	20240329	144400	276851660	2710	2710	2710	2710	1449
372	20240329	144300	272924870	2710	2710	2710	2710	0
373	20240329	144200	272924870	2710	2710	2710	2710	0
374	20240329	144100	272924870	2710	2720	2720	2710	1549
375	20240329	144000	268727070	2710	2710	2710	2710	603
376	20240329	143900	267092940	2705	2705	2705	2705	0
377	20240329	143800	267092940	2705	2705	2705	2705	100
378	20240329	143700	266822440	2710	2710	2710	2710	0
379	20240329	143600	266822440	2710	2710	2710	2710	0
380	20240329	143500	266822440	2710	2710	2710	2710	0
381	20240329	143400	266822440	2710	2710	2710	2710	62
382	20240329	143300	266654420	2710	2710	2710	2710	95
383	20240329	143200	266396970	2710	2710	2710	2710	0
384	20240329	143100	266396970	2710	2710	2710	2710	196
385	20240329	143000	265865810	2710	2710	2710	2710	26
386	20240329	142900	265795350	2710	2710	2710	2705	1184
387	20240329	142800	262587210	2710	2710	2710	2710	125
388	20240329	142700	262248460	2705	2705	2705	2705	0
389	20240329	142600	262248460	2705	2705	2705	2705	1604
390	20240329	142500	257909640	2705	2705	2705	2705	1612
391	20240329	142400	253549180	2705	2705	2705	2705	300
392	20240329	142300	252737680	2705	2705	2705	2705	2357
393	20240329	142200	246361995	2705	2705	2705	2705	700
394	20240329	142100	244468495	2705	2710	2710	2705	842
395	20240329	142000	242190135	2705	2705	2710	2705	1401
396	20240329	141900	238400425	2705	2710	2710	2705	2224
397	20240329	141800	232384500	2705	2705	2705	2705	1500
398	20240329	141700	228327000	2710	2715	2715	2710	2534
399	20240329	141600	221459835	2715	2715	2715	2715	0
400	20240329	141500	221459835	2715	2715	2715	2715	1
401	20240329	141400	221457120	2715	2715	2715	2715	10
402	20240329	141300	221429970	2715	2715	2715	2715	4
403	20240329	141200	221419110	2715	2715	2715	2715	27
404	20240329	141100	221345805	2715	2715	2715	2715	2038
405	20240329	141000	215812635	2720	2720	2720	2720	51
406	20240329	140900	215673915	2715	2715	2715	2715	490
407	20240329	140800	214343565	2720	2720	2720	2720	18
408	20240329	140700	214294605	2720	2720	2720	2720	0
409	20240329	140600	214294605	2720	2720	2720	2720	50
410	20240329	140500	214158605	2715	2715	2715	2715	0
411	20240329	140400	214158605	2715	2715	2715	2715	404
412	20240329	140300	213061745	2715	2715	2715	2715	0
413	20240329	140200	213061745	2715	2715	2715	2715	0
414	20240329	140100	213061745	2715	2715	2715	2715	0
415	20240329	140000	213061745	2715	2715	2715	2715	1233
416	20240329	135900	209714150	2715	2715	2715	2715	900
417	20240329	135800	207270650	2715	2715	2715	2715	200
418	20240329	135700	206727650	2720	2720	2720	2720	10
419	20240329	135600	206700450	2720	2715	2720	2715	1966
420	20240329	135500	201362160	2715	2715	2715	2715	0
421	20240329	135400	201362160	2715	2715	2715	2715	0
422	20240329	135300	201362160	2715	2715	2715	2715	0
423	20240329	135200	201362160	2715	2715	2715	2715	45
424	20240329	135100	201239985	2720	2720	2720	2720	0
425	20240329	135000	201239985	2720	2720	2720	2720	20
426	20240329	134900	201185585	2720	2720	2720	2720	0
427	20240329	134800	201185585	2720	2720	2720	2720	132
428	20240329	134700	200826545	2720	2720	2720	2720	20
429	20240329	134600	200772145	2720	2720	2720	2720	1441
430	20240329	134500	196852625	2725	2725	2725	2725	0
431	20240329	134400	196852625	2725	2730	2730	2725	47
432	20240329	134300	196724500	2730	2730	2730	2730	16
433	20240329	134200	196680820	2730	2730	2730	2730	50
434	20240329	134100	196544320	2730	2730	2730	2730	500
435	20240329	134000	195179320	2720	2720	2720	2720	0
436	20240329	133900	195179320	2720	2720	2720	2720	0
437	20240329	133800	195179320	2720	2720	2720	2720	0
438	20240329	133700	195179320	2720	2720	2720	2720	478
439	20240329	133600	193879160	2720	2720	2720	2720	1100
440	20240329	133500	190887160	2720	2720	2720	2720	0
441	20240329	133400	190887160	2720	2720	2720	2720	270
442	20240329	133300	190152760	2720	2720	2720	2720	201
443	20240329	133200	189606040	2720	2720	2720	2720	200
444	20240329	133100	189062040	2720	2725	2725	2720	2528
445	20240329	133000	182185690	2730	2730	2730	2730	0
446	20240329	132900	182185690	2730	2730	2730	2730	0
447	20240329	132800	182185690	2730	2730	2730	2730	0
448	20240329	132700	182185690	2730	2730	2730	2730	2
449	20240329	132600	182180230	2725	2725	2725	2725	172
450	20240329	132500	181711530	2730	2730	2730	2730	30
451	20240329	132400	181629630	2725	2725	2725	2725	0
452	20240329	132300	181629630	2725	2725	2725	2725	40
453	20240329	132200	181520630	2725	2725	2725	2725	536
454	20240329	132100	180060030	2725	2725	2725	2725	0
455	20240329	132000	180060030	2725	2725	2725	2725	0
456	20240329	131900	180060030	2725	2725	2725	2725	0
457	20240329	131800	180060030	2725	2725	2725	2725	404
458	20240329	131700	178959130	2725	2725	2725	2725	0
459	20240329	131600	178959130	2725	2725	2725	2725	0
460	20240329	131500	178959130	2725	2725	2725	2725	0
461	20240329	131400	178959130	2725	2725	2725	2725	202
462	20240329	131300	178408680	2730	2730	2730	2730	15
463	20240329	131200	178367730	2730	2725	2730	2725	145
464	20240329	131100	177972555	2730	2730	2730	2730	4
465	20240329	131000	177961635	2740	2740	2740	2740	0
466	20240329	130900	177961635	2740	2740	2740	2740	3
467	20240329	130800	177953415	2740	2740	2740	2740	1
468	20240329	130700	177950675	2740	2740	2740	2740	1
469	20240329	130600	177947935	2740	2740	2740	2740	0
470	20240329	130500	177947935	2740	2740	2740	2740	13
471	20240329	130400	177912315	2740	2740	2740	2740	0
472	20240329	130300	177912315	2740	2740	2740	2740	20
473	20240329	130200	177857515	2740	2740	2740	2740	0
474	20240329	130100	177857515	2740	2740	2740	2740	0
475	20240329	130000	177857515	2740	2740	2740	2740	0
476	20240329	125900	177857515	2740	2740	2740	2740	0
477	20240329	125800	177857515	2740	2730	2740	2730	110
478	20240329	125700	177556815	2725	2725	2725	2725	117
479	20240329	125600	177237990	2725	2725	2725	2725	100
480	20240329	125500	176965490	2725	2725	2725	2725	5
481	20240329	125400	176951865	2720	2720	2720	2720	0
482	20240329	125300	176951865	2720	2720	2720	2720	0
483	20240329	125200	176951865	2720	2720	2720	2720	404
484	20240329	125100	175852985	2720	2720	2720	2720	0
485	20240329	125000	175852985	2720	2720	2720	2720	1
486	20240329	124900	175850265	2720	2720	2720	2720	0
487	20240329	124800	175850265	2720	2720	2720	2720	402
488	20240329	124700	174756825	2720	2720	2720	2720	2
489	20240329	124600	174751385	2720	2720	2720	2720	747
490	20240329	124500	172719545	2720	2720	2720	2720	2251
491	20240329	124400	166596825	2720	2720	2720	2720	404
492	20240329	124300	165497945	2720	2720	2720	2720	0
493	20240329	124200	165497945	2720	2720	2720	2720	0
494	20240329	124100	165497945	2720	2720	2720	2720	100
495	20240329	124000	165225945	2720	2720	2720	2720	202
496	20240329	123900	164676505	2730	2730	2730	2730	0
497	20240329	123800	164676505	2730	2730	2730	2730	5
498	20240329	123700	164662855	2725	2725	2725	2725	2708
499	20240329	123600	157283555	2730	2730	2730	2730	5
500	20240329	123500	157269905	2730	2730	2730	2730	35
501	20240329	123400	157174355	2730	2730	2730	2730	30
502	20240329	123300	157092455	2730	2730	2730	2730	10
503	20240329	123200	157065155	2730	2730	2730	2730	0
504	20240329	123100	157065155	2730	2730	2730	2730	0
505	20240329	123000	157065155	2730	2730	2730	2730	0
506	20240329	122900	157065155	2730	2730	2730	2730	0
507	20240329	122800	157065155	2730	2730	2730	2730	0
508	20240329	122700	157065155	2730	2730	2730	2730	20
509	20240329	122600	157010555	2730	2730	2730	2730	1
510	20240329	122500	157007825	2730	2730	2730	2730	1
511	20240329	122400	157005095	2725	2725	2725	2725	0
512	20240329	122300	157005095	2725	2725	2725	2725	3
513	20240329	122200	156996920	2730	2730	2730	2730	210
514	20240329	122100	156423620	2730	2730	2730	2730	330
515	20240329	122000	155522720	2730	2730	2730	2730	0
516	20240329	121900	155522720	2730	2730	2730	2730	0
517	20240329	121800	155522720	2730	2725	2730	2725	25
518	20240329	121700	155454570	2730	2730	2730	2730	101
519	20240329	121600	155178840	2730	2730	2730	2730	41
520	20240329	121500	155066910	2725	2730	2730	2725	60
521	20240329	121400	154903210	2725	2725	2725	2725	201
522	20240329	121300	154355485	2725	2725	2725	2725	1351
523	20240329	121200	150674010	2725	2725	2725	2725	0
524	20240329	121100	150674010	2725	2725	2725	2725	0
525	20240329	121000	150674010	2725	2725	2725	2725	235
526	20240329	120900	150033635	2725	2725	2725	2725	0
527	20240329	120800	150033635	2725	2725	2725	2725	0
528	20240329	120700	150033635	2725	2725	2725	2725	84
529	20240329	120600	149804735	2730	2730	2730	2730	105
530	20240329	120500	149518085	2730	2730	2730	2730	53
531	20240329	120400	149373395	2730	2730	2730	2730	166
532	20240329	120300	148920215	2730	2725	2730	2725	562
533	20240329	120200	147388665	2725	2725	2725	2725	0
534	20240329	120100	147388665	2725	2725	2725	2725	0
535	20240329	120000	147388665	2725	2725	2725	2725	0
536	20240329	115900	147388665	2725	2725	2725	2725	799
537	20240329	115800	145211390	2730	2730	2730	2730	0
538	20240329	115700	145211390	2730	2730	2730	2730	0
539	20240329	115600	145211390	2730	2730	2730	2730	15
540	20240329	115500	145170440	2730	2730	2730	2730	50
541	20240329	115400	145033940	2730	2730	2730	2730	0
542	20240329	115300	145033940	2730	2730	2730	2730	110
543	20240329	115200	144733640	2730	2730	2730	2730	32
544	20240329	115100	144646280	2730	2730	2730	2730	31
545	20240329	115000	144561650	2730	2730	2730	2730	0
546	20240329	114900	144561650	2730	2730	2730	2730	0
547	20240329	114800	144561650	2730	2730	2730	2730	2
548	20240329	114700	144556190	2730	2735	2735	2730	1904
549	20240329	114600	139358085	2735	2735	2735	2735	0
550	20240329	114500	139358085	2735	2735	2735	2735	0
551	20240329	114400	139358085	2735	2735	2735	2735	500
552	20240329	114300	137990585	2735	2735	2735	2735	0
553	20240329	114200	137990585	2735	2735	2735	2735	0
554	20240329	114100	137990585	2735	2735	2735	2735	0
555	20240329	114000	137990585	2735	2740	2740	2735	3514
556	20240329	113900	128373110	2745	2745	2745	2745	551
557	20240329	113800	126860615	2750	2750	2750	2750	0
558	20240329	113700	126860615	2750	2745	2750	2745	211
559	20240329	113600	126281375	2745	2745	2745	2745	0
560	20240329	113500	126281375	2745	2745	2745	2745	377
561	20240329	113400	125246510	2745	2745	2745	2745	0
562	20240329	113300	125246510	2745	2745	2745	2745	0
563	20240329	113200	125246510	2745	2745	2745	2745	0
564	20240329	113100	125246510	2745	2745	2745	2745	0
565	20240329	113000	125246510	2745	2745	2745	2745	110
566	20240329	112900	124944560	2750	2750	2750	2750	12
567	20240329	112800	124911560	2750	2750	2750	2750	2
568	20240329	112700	124906060	2750	2750	2750	2750	0
569	20240329	112600	124906060	2750	2750	2750	2750	0
570	20240329	112500	124906060	2750	2750	2750	2750	200
571	20240329	112400	124356060	2750	2750	2750	2750	50
572	20240329	112300	124218560	2765	2740	2765	2735	405
573	20240329	112200	123104110	2740	2740	2740	2740	5
574	20240329	112100	123090410	2740	2740	2740	2740	18
575	20240329	112000	123041090	2740	2745	2745	2740	4339
576	20240329	111900	111141550	2750	2750	2750	2750	0
577	20240329	111800	111141550	2750	2750	2750	2750	0
578	20240329	111700	111141550	2750	2750	2750	2750	329
579	20240329	111600	110236800	2750	2750	2750	2750	0
580	20240329	111500	110236800	2750	2750	2750	2750	200
581	20240329	111400	109686800	2750	2750	2750	2750	18
582	20240329	111300	109637300	2750	2750	2750	2750	478
583	20240329	111200	108322800	2750	2750	2750	2750	778
584	20240329	111100	106183300	2750	2750	2750	2750	774
585	20240329	111000	104054800	2750	2750	2750	2750	202
586	20240329	110900	103499300	2750	2750	2750	2750	0
587	20240329	110800	103499300	2750	2750	2750	2750	0
588	20240329	110700	103499300	2750	2750	2750	2750	0
589	20240329	110600	103499300	2750	2750	2750	2750	402
590	20240329	110500	102393800	2750	2750	2750	2750	1
591	20240329	110400	102391050	2760	2760	2760	2760	503
592	20240329	110300	101002770	2755	2755	2755	2755	71
593	20240329	110200	100807165	2750	2755	2755	2750	1004
594	20240329	110100	98045970	2755	2755	2755	2755	0
595	20240329	110000	98045970	2755	2755	2755	2755	5
596	20240329	105900	98032195	2755	2755	2755	2755	109
597	20240329	105800	97731900	2755	2755	2755	2755	923
598	20240329	105700	95189035	2760	2760	2760	2760	0
599	20240329	105600	95189035	2760	2760	2760	2760	262
600	20240329	105500	94465915	2765	2765	2765	2765	0
601	20240329	105400	94465915	2765	2765	2765	2765	0
602	20240329	105300	94465915	2765	2765	2765	2765	0
603	20240329	105200	94465915	2765	2765	2765	2765	0
604	20240329	105100	94465915	2765	2765	2765	2765	0
605	20240329	105000	94465915	2765	2765	2765	2765	50
606	20240329	104900	94327665	2760	2760	2760	2760	273
607	20240329	104800	93574185	2755	2755	2755	2755	0
608	20240329	104700	93574185	2755	2755	2755	2755	611
609	20240329	104600	91890880	2760	2760	2760	2760	0
610	20240329	104500	91890880	2760	2760	2760	2760	0
611	20240329	104400	91890880	2760	2760	2760	2760	9
612	20240329	104300	91866040	2760	2760	2760	2760	320
613	20240329	104200	90982840	2760	2760	2760	2760	0
614	20240329	104100	90982840	2760	2760	2760	2760	0
615	20240329	104000	90982840	2760	2760	2760	2760	0
616	20240329	103900	90982840	2760	2760	2760	2760	397
617	20240329	103800	89887120	2760	2760	2760	2760	299
618	20240329	103700	89061880	2765	2765	2765	2765	0
619	20240329	103600	89061880	2765	2765	2765	2765	0
620	20240329	103500	89061880	2765	2765	2765	2765	0
621	20240329	103400	89061880	2765	2765	2765	2765	0
622	20240329	103300	89061880	2765	2765	2765	2765	7
623	20240329	103200	89042525	2765	2765	2765	2765	0
624	20240329	103100	89042525	2765	2765	2765	2765	0
625	20240329	103000	89042525	2765	2765	2765	2765	0
626	20240329	102900	89042525	2765	2765	2765	2765	0
627	20240329	102800	89042525	2765	2765	2765	2765	0
628	20240329	102700	89042525	2765	2765	2765	2765	0
629	20240329	102600	89042525	2765	2765	2765	2765	0
630	20240329	102500	89042525	2765	2765	2765	2765	0
631	20240329	102400	89042525	2765	2765	2765	2765	702
632	20240329	102300	87101495	2765	2765	2765	2765	305
633	20240329	102200	86258170	2765	2765	2765	2765	0
634	20240329	102100	86258170	2765	2765	2765	2765	570
635	20240329	102000	84682120	2760	2760	2760	2760	279
636	20240329	101900	83912080	2750	2750	2750	2750	0
637	20240329	101800	83912080	2750	2750	2750	2750	0
638	20240329	101700	83912080	2750	2750	2750	2750	614
639	20240329	101600	82223580	2760	2760	2760	2760	0
640	20240329	101500	82223580	2760	2760	2760	2760	164
641	20240329	101400	81770940	2760	2760	2760	2760	133
642	20240329	101300	81403860	2760	2760	2760	2760	5
643	20240329	101200	81390060	2765	2765	2765	2765	2
644	20240329	101100	81384530	2760	2760	2760	2760	506
645	20240329	101000	79987970	2760	2755	2760	2755	300
646	20240329	100900	79160970	2755	2770	2770	2755	1103
647	20240329	100800	76122140	2770	2770	2770	2770	82
648	20240329	100700	75895000	2770	2770	2770	2770	0
649	20240329	100600	75895000	2770	2770	2770	2770	0
650	20240329	100500	75895000	2770	2770	2770	2770	0
651	20240329	100400	75895000	2770	2770	2770	2770	0
652	20240329	100300	75895000	2770	2770	2770	2770	0
653	20240329	100200	75895000	2770	2770	2770	2770	1
654	20240329	100100	75892230	2770	2770	2770	2770	0
655	20240329	100000	75892230	2770	2770	2770	2770	154
656	20240329	095900	75465650	2770	2770	2770	2770	3
657	20240329	095800	75457340	2770	2770	2770	2770	0
658	20240329	095700	75457340	2770	2770	2770	2770	6
659	20240329	095600	75440720	2770	2770	2770	2770	10
660	20240329	095500	75413020	2770	2775	2775	2770	11
661	20240329	095400	75382545	2755	2760	2760	2755	202
662	20240329	095300	74825795	2755	2755	2755	2755	0
663	20240329	095200	74825795	2755	2755	2755	2755	60
664	20240329	095100	74660495	2760	2760	2760	2760	455
665	20240329	095000	73404695	2760	2760	2760	2760	201
666	20240329	094900	72849935	2760	2760	2760	2760	0
667	20240329	094800	72849935	2760	2760	2760	2760	0
668	20240329	094700	72849935	2760	2760	2760	2760	1069
669	20240329	094600	69899495	2775	2775	2775	2775	0
670	20240329	094500	69899495	2775	2775	2775	2775	1
671	20240329	094400	69896720	2775	2775	2775	2775	1
672	20240329	094300	69893945	2780	2780	2780	2780	0
673	20240329	094200	69893945	2780	2780	2780	2780	33
674	20240329	094100	69802205	2780	2780	2780	2780	11
675	20240329	094000	69771625	2760	2755	2760	2755	2416
676	20240329	093900	63107065	2745	2745	2745	2745	0
677	20240329	093800	63107065	2745	2745	2745	2745	100
678	20240329	093700	62832565	2745	2745	2745	2745	428
679	20240329	093600	61657705	2745	2745	2745	2745	100
680	20240329	093500	61383205	2745	2745	2745	2745	2677
681	20240329	093400	54034840	2745	2750	2750	2745	428
682	20240329	093300	52858910	2750	2750	2750	2750	334
683	20240329	093200	51940410	2745	2745	2745	2745	11
684	20240329	093100	51910215	2750	2750	2750	2750	147
685	20240329	093000	51505965	2750	2755	2755	2750	8
686	20240329	092900	51483950	2750	2750	2750	2750	0
687	20240329	092800	51483950	2750	2750	2750	2750	213
688	20240329	092700	50898200	2750	2750	2750	2750	0
689	20240329	092600	50898200	2750	2760	2760	2750	21
690	20240329	092500	50840250	2760	2760	2760	2760	1
691	20240329	092400	50837490	2745	2745	2745	2745	0
692	20240329	092300	50837490	2745	2745	2745	2745	0
693	20240329	092200	50837490	2745	2755	2760	2745	388
694	20240329	092100	49770635	2750	2745	2750	2745	4280
695	20240329	092000	38001850	2745	2745	2745	2745	68
696	20240329	091900	37815190	2745	2745	2745	2745	0
697	20240329	091800	37815190	2745	2755	2755	2745	5057
698	20240329	091700	23913170	2765	2765	2765	2765	0
699	20240329	091600	23913170	2765	2765	2765	2765	0
700	20240329	091500	23913170	2765	2765	2765	2765	10
701	20240329	091400	23885520	2765	2765	2765	2765	0
702	20240329	091300	23885520	2765	2765	2765	2765	1
703	20240329	091200	23882755	2750	2750	2750	2750	1011
704	20240329	091100	21102505	2765	2765	2765	2765	1
705	20240329	091000	21099740	2755	2755	2755	2755	101
706	20240329	090900	20821485	2750	2750	2750	2750	100
707	20240329	090800	20546485	2750	2750	2750	2750	24
708	20240329	090700	20480485	2750	2750	2750	2750	214
709	20240329	090600	19891985	2750	2755	2755	2750	238
710	20240329	090500	19236980	2750	2750	2750	2750	0
711	20240329	090400	19236980	2750	2750	2750	2750	0
712	20240329	090300	19236980	2750	2750	2755	2750	3462
713	20240329	090200	9716475	2760	2755	2760	2755	1511
714	20240329	090100	5546170	2760	2760	2760	2760	0
715	20240329	090000	5546170	2760	2765	2770	2760	2009