KissMeData/019210/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	185700	835158460	5820	5820	5820	5820	4981
3	20240326	185600	835158460	5820	5820	5820	5820	0
4	20240326	185500	835158460	5820	5820	5820	5820	0
5	20240326	185400	835158460	5820	5820	5820	5820	0
6	20240326	185300	835158460	5820	5820	5820	5820	0
7	20240326	185200	835158460	5820	5820	5820	5820	0
8	20240326	185100	835158460	5820	5820	5820	5820	0
9	20240326	185000	835158460	5820	5820	5820	5820	0
10	20240326	184900	835158460	5820	5820	5820	5820	0
11	20240326	184800	835158460	5820	5820	5820	5820	0
12	20240326	184700	835158460	5820	5820	5820	5820	0
13	20240326	184600	835158460	5820	5820	5820	5820	0
14	20240326	184500	835158460	5820	5820	5820	5820	0
15	20240326	184400	835158460	5820	5820	5820	5820	0
16	20240326	184300	835158460	5820	5820	5820	5820	0
17	20240326	184200	835158460	5820	5820	5820	5820	0
18	20240326	184100	835158460	5820	5820	5820	5820	0
19	20240326	184000	835158460	5820	5820	5820	5820	0
20	20240326	183900	835158460	5820	5820	5820	5820	0
21	20240326	183800	835158460	5820	5820	5820	5820	0
22	20240326	183700	835158460	5820	5820	5820	5820	0
23	20240326	183600	835158460	5820	5820	5820	5820	0
24	20240326	183500	835158460	5820	5820	5820	5820	0
25	20240326	183400	835158460	5820	5820	5820	5820	0
26	20240326	183300	835158460	5820	5820	5820	5820	0
27	20240326	183200	835158460	5820	5820	5820	5820	0
28	20240326	183100	835158460	5820	5820	5820	5820	0
29	20240326	183000	835158460	5820	5820	5820	5820	0
30	20240326	182900	835158460	5820	5820	5820	5820	0
31	20240326	182800	835158460	5820	5820	5820	5820	0
32	20240326	182700	835158460	5820	5820	5820	5820	4981
33	20240326	182600	835158460	5820	5820	5820	5820	0
34	20240326	182500	835158460	5820	5820	5820	5820	0
35	20240326	182400	835158460	5820	5820	5820	5820	0
36	20240326	182300	835158460	5820	5820	5820	5820	0
37	20240326	182200	835158460	5820	5820	5820	5820	0
38	20240326	182100	835158460	5820	5820	5820	5820	0
39	20240326	182000	835158460	5820	5820	5820	5820	0
40	20240326	181900	835158460	5820	5820	5820	5820	0
41	20240326	181800	835158460	5820	5820	5820	5820	0
42	20240326	181700	835158460	5820	5820	5820	5820	0
43	20240326	181600	835158460	5820	5820	5820	5820	0
44	20240326	181500	835158460	5820	5820	5820	5820	0
45	20240326	181400	835158460	5820	5820	5820	5820	0
46	20240326	181300	835158460	5820	5820	5820	5820	0
47	20240326	181200	835158460	5820	5820	5820	5820	0
48	20240326	181100	835158460	5820	5820	5820	5820	0
49	20240326	181000	835158460	5820	5820	5820	5820	0
50	20240326	180900	835158460	5820	5820	5820	5820	0
51	20240326	180800	835158460	5820	5820	5820	5820	0
52	20240326	180700	835158460	5820	5820	5820	5820	0
53	20240326	180600	835158460	5820	5820	5820	5820	0
54	20240326	180500	835158460	5820	5820	5820	5820	0
55	20240326	180400	835158460	5820	5820	5820	5820	0
56	20240326	180300	835158460	5820	5820	5820	5820	0
57	20240326	180200	835158460	5820	5820	5820	5820	0
58	20240326	180100	835158460	5820	5820	5820	5820	0
59	20240326	180000	835158460	5820	5820	5820	5820	0
60	20240326	175900	835158460	5820	5820	5820	5820	0
61	20240326	175800	835158460	5820	5820	5820	5820	0
62	20240326	175700	835158460	5820	5820	5820	5820	4981
63	20240326	175600	835158460	5820	5820	5820	5820	0
64	20240326	175500	835158460	5820	5820	5820	5820	0
65	20240326	175400	835158460	5820	5820	5820	5820	0
66	20240326	175300	835158460	5820	5820	5820	5820	0
67	20240326	175200	835158460	5820	5820	5820	5820	0
68	20240326	175100	835158460	5820	5820	5820	5820	0
69	20240326	175000	835158460	5820	5820	5820	5820	0
70	20240326	174900	835158460	5820	5820	5820	5820	0
71	20240326	174800	835158460	5820	5820	5820	5820	0
72	20240326	174700	835158460	5820	5820	5820	5820	0
73	20240326	174600	835158460	5820	5820	5820	5820	0
74	20240326	174500	835158460	5820	5820	5820	5820	0
75	20240326	174400	835158460	5820	5820	5820	5820	0
76	20240326	174300	835158460	5820	5820	5820	5820	0
77	20240326	174200	835158460	5820	5820	5820	5820	0
78	20240326	174100	835158460	5820	5820	5820	5820	0
79	20240326	174000	835158460	5820	5820	5820	5820	0
80	20240326	173900	835158460	5820	5820	5820	5820	0
81	20240326	173800	835158460	5820	5820	5820	5820	0
82	20240326	173700	835158460	5820	5820	5820	5820	0
83	20240326	173600	835158460	5820	5820	5820	5820	0
84	20240326	173500	835158460	5820	5820	5820	5820	0
85	20240326	173400	835158460	5820	5820	5820	5820	0
86	20240326	173300	835158460	5820	5820	5820	5820	0
87	20240326	173200	835158460	5820	5820	5820	5820	0
88	20240326	173100	835158460	5820	5820	5820	5820	0
89	20240326	173000	835158460	5820	5820	5820	5820	0
90	20240326	172900	835158460	5820	5820	5820	5820	0
91	20240326	172800	835158460	5820	5820	5820	5820	0
92	20240326	172700	835158460	5820	5820	5820	5820	4981
93	20240326	172600	835158460	5820	5820	5820	5820	0
94	20240326	172500	835158460	5820	5820	5820	5820	0
95	20240326	172400	835158460	5820	5820	5820	5820	0
96	20240326	172300	835158460	5820	5820	5820	5820	0
97	20240326	172200	835158460	5820	5820	5820	5820	0
98	20240326	172100	835158460	5820	5820	5820	5820	0
99	20240326	172000	835158460	5820	5820	5820	5820	0
100	20240326	171900	835158460	5820	5820	5820	5820	0
101	20240326	171800	835158460	5820	5820	5820	5820	0
102	20240326	171700	835158460	5820	5820	5820	5820	0
103	20240326	171600	835158460	5820	5820	5820	5820	0
104	20240326	171500	835158460	5820	5820	5820	5820	0
105	20240326	171400	835158460	5820	5820	5820	5820	0
106	20240326	171300	835158460	5820	5820	5820	5820	0
107	20240326	171200	835158460	5820	5820	5820	5820	0
108	20240326	171100	835158460	5820	5820	5820	5820	0
109	20240326	171000	835158460	5820	5820	5820	5820	0
110	20240326	170900	835158460	5820	5820	5820	5820	0
111	20240326	170800	835158460	5820	5820	5820	5820	0
112	20240326	170700	835158460	5820	5820	5820	5820	0
113	20240326	170600	835158460	5820	5820	5820	5820	0
114	20240326	170500	835158460	5820	5820	5820	5820	0
115	20240326	170400	835158460	5820	5820	5820	5820	0
116	20240326	170300	835158460	5820	5820	5820	5820	0
117	20240326	170200	835158460	5820	5820	5820	5820	0
118	20240326	170100	835158460	5820	5820	5820	5820	0
119	20240326	170000	835158460	5820	5820	5820	5820	0
120	20240326	165900	835158460	5820	5820	5820	5820	0
121	20240326	165800	835158460	5820	5820	5820	5820	0
122	20240326	165700	835158460	5820	5820	5820	5820	4981
123	20240326	165600	835158460	5820	5820	5820	5820	0
124	20240326	165500	835158460	5820	5820	5820	5820	0
125	20240326	165400	835158460	5820	5820	5820	5820	0
126	20240326	165300	835158460	5820	5820	5820	5820	0
127	20240326	165200	835158460	5820	5820	5820	5820	0
128	20240326	165100	835158460	5820	5820	5820	5820	0
129	20240326	165000	835158460	5820	5820	5820	5820	0
130	20240326	164900	835158460	5820	5820	5820	5820	0
131	20240326	164800	835158460	5820	5820	5820	5820	0
132	20240326	164700	835158460	5820	5820	5820	5820	0
133	20240326	164600	835158460	5820	5820	5820	5820	0
134	20240326	164500	835158460	5820	5820	5820	5820	0
135	20240326	164400	835158460	5820	5820	5820	5820	0
136	20240326	164300	835158460	5820	5820	5820	5820	0
137	20240326	164200	835158460	5820	5820	5820	5820	0
138	20240326	164100	835158460	5820	5820	5820	5820	0
139	20240326	164000	835158460	5820	5820	5820	5820	0
140	20240326	163900	835158460	5820	5820	5820	5820	0
141	20240326	163800	835158460	5820	5820	5820	5820	0
142	20240326	163700	835158460	5820	5820	5820	5820	0
143	20240326	163600	835158460	5820	5820	5820	5820	0
144	20240326	163500	835158460	5820	5820	5820	5820	0
145	20240326	163400	835158460	5820	5820	5820	5820	0
146	20240326	163300	835158460	5820	5820	5820	5820	0
147	20240326	163200	835158460	5820	5820	5820	5820	0
148	20240326	163100	835158460	5820	5820	5820	5820	0
149	20240326	163000	835158460	5820	5820	5820	5820	0
150	20240326	162900	835158460	5820	5820	5820	5820	0
151	20240326	162800	835158460	5820	5820	5820	5820	0
152	20240326	162700	835158460	5820	5820	5820	5820	4981
153	20240326	162600	835158460	5820	5820	5820	5820	0
154	20240326	162500	835158460	5820	5820	5820	5820	0
155	20240326	162400	835158460	5820	5820	5820	5820	0
156	20240326	162300	835158460	5820	5820	5820	5820	0
157	20240326	162200	835158460	5820	5820	5820	5820	0
158	20240326	162100	835158460	5820	5820	5820	5820	0
159	20240326	162000	835158460	5820	5820	5820	5820	0
160	20240326	161900	835158460	5820	5820	5820	5820	0
161	20240326	161800	835158460	5820	5820	5820	5820	0
162	20240326	161700	835158460	5820	5820	5820	5820	0
163	20240326	161600	835158460	5820	5820	5820	5820	0
164	20240326	161500	835158460	5820	5820	5820	5820	0
165	20240326	161400	835158460	5820	5820	5820	5820	0
166	20240326	161300	835158460	5820	5820	5820	5820	0
167	20240326	161200	835158460	5820	5820	5820	5820	0
168	20240326	161100	835158460	5820	5820	5820	5820	0
169	20240326	161000	835158460	5820	5820	5820	5820	0
170	20240326	160900	835158460	5820	5820	5820	5820	0
171	20240326	160800	835158460	5820	5820	5820	5820	0
172	20240326	160700	835158460	5820	5820	5820	5820	0
173	20240326	160600	835158460	5820	5820	5820	5820	0
174	20240326	160500	835158460	5820	5820	5820	5820	0
175	20240326	160400	835158460	5820	5820	5820	5820	0
176	20240326	160300	835158460	5820	5820	5820	5820	0
177	20240326	160200	835158460	5820	5820	5820	5820	0
178	20240326	160100	835158460	5820	5820	5820	5820	0
179	20240326	160000	835158460	5820	5820	5820	5820	0
180	20240326	155900	835158460	5820	5820	5820	5820	0
181	20240326	155800	835158460	5820	5820	5820	5820	0
182	20240326	155700	835158460	5820	5820	5820	5820	4981
183	20240326	155600	835158460	5820	5820	5820	5820	0
184	20240326	155500	835158460	5820	5820	5820	5820	0
185	20240326	155400	835158460	5820	5820	5820	5820	0
186	20240326	155300	835158460	5820	5820	5820	5820	0
187	20240326	155200	835158460	5820	5820	5820	5820	0
188	20240326	155100	835158460	5820	5820	5820	5820	0
189	20240326	155000	835158460	5820	5820	5820	5820	0
190	20240326	154900	835158460	5820	5820	5820	5820	0
191	20240326	154800	835158460	5820	5820	5820	5820	0
192	20240326	154700	835158460	5820	5820	5820	5820	0
193	20240326	154600	835158460	5820	5820	5820	5820	0
194	20240326	154500	835158460	5820	5820	5820	5820	0
195	20240326	154400	835158460	5820	5820	5820	5820	0
196	20240326	154300	835158460	5820	5820	5820	5820	0
197	20240326	154200	835158460	5820	5820	5820	5820	0
198	20240326	154100	835158460	5820	5820	5820	5820	0
199	20240326	154000	835158460	5820	5820	5820	5820	0
200	20240326	153900	835158460	5820	5820	5820	5820	0
201	20240326	153800	835158460	5820	5820	5820	5820	0
202	20240326	153700	835158460	5820	5820	5820	5820	0
203	20240326	153600	835158460	5820	5820	5820	5820	0
204	20240326	153500	835158460	5820	5820	5820	5820	0
205	20240326	153400	835158460	5820	5820	5820	5820	0
206	20240326	153300	835158460	5820	5820	5820	5820	0
207	20240326	153200	835158460	5820	5820	5820	5820	0
208	20240326	153100	835158460	5820	5820	5820	5820	0
209	20240326	153000	835158460	5820	5820	5820	5820	4981
210	20240326	152900	806169040	5840	5840	5840	5840	0
211	20240326	152800	806169040	5840	5840	5840	5840	0
212	20240326	152700	806169040	5840	5840	5840	5840	0
213	20240326	152600	806169040	5840	5840	5840	5840	0
214	20240326	152500	806169040	5840	5840	5840	5840	0
215	20240326	152400	806169040	5840	5840	5840	5840	0
216	20240326	152300	806169040	5840	5840	5840	5840	0
217	20240326	152200	806169040	5840	5840	5840	5840	0
218	20240326	152100	806169040	5840	5840	5840	5840	0
219	20240326	152000	806169040	5840	5840	5840	5840	0
220	20240326	151900	806169040	5840	5820	5840	5820	30
221	20240326	151800	805994420	5840	5840	5840	5840	2
222	20240326	151700	805982740	5840	5820	5840	5820	26
223	20240326	151600	805831360	5840	5840	5840	5820	25
224	20240326	151500	805685800	5840	5840	5840	5820	24
225	20240326	151400	805546080	5840	5820	5840	5820	49
226	20240326	151300	805260840	5840	5840	5840	5820	25
227	20240326	151200	805115280	5840	5830	5840	5820	673
228	20240326	151100	801194030	5830	5830	5840	5830	140
229	20240326	151000	800377530	5830	5840	5840	5830	68
230	20240326	150900	799980910	5840	5840	5840	5840	36
231	20240326	150800	799770670	5840	5850	5850	5840	34
232	20240326	150700	799572000	5840	5840	5850	5840	56
233	20240326	150600	799244850	5840	5840	5840	5840	76
234	20240326	150500	798801010	5840	5840	5840	5840	24
235	20240326	150400	798660850	5840	5840	5850	5840	53
236	20240326	150300	798351260	5840	5850	5850	5840	84
237	20240326	150200	797860580	5840	5850	5850	5840	193
238	20240326	150100	796731760	5850	5850	5850	5850	0
239	20240326	150000	796731760	5850	5850	5850	5850	0
240	20240326	145900	796731760	5850	5850	5850	5850	59
241	20240326	145800	796386610	5850	5840	5850	5840	421
242	20240326	145700	793927790	5840	5840	5840	5840	67
243	20240326	145600	793536510	5840	5850	5850	5840	85
244	20240326	145500	793040070	5850	5870	5870	5850	136
245	20240326	145400	792244360	5870	5870	5870	5870	19
246	20240326	145300	792132830	5870	5870	5870	5870	36
247	20240326	145200	791921510	5870	5870	5870	5870	2
248	20240326	145100	791909770	5870	5870	5870	5870	0
249	20240326	145000	791909770	5870	5870	5870	5870	0
250	20240326	144900	791909770	5870	5870	5870	5870	4
251	20240326	144800	791886290	5850	5850	5850	5850	1
252	20240326	144700	791880440	5860	5870	5870	5860	394
253	20240326	144600	789568900	5880	5880	5880	5880	0
254	20240326	144500	789568900	5880	5880	5880	5880	0
255	20240326	144400	789568900	5880	5880	5880	5880	50
256	20240326	144300	789274900	5850	5870	5880	5850	26
257	20240326	144200	789122610	5870	5870	5870	5870	0
258	20240326	144100	789122610	5870	5870	5870	5870	621
259	20240326	144000	785477340	5870	5870	5870	5870	997
260	20240326	143900	779624950	5870	5870	5870	5870	105
261	20240326	143800	779008600	5870	5870	5870	5870	17
262	20240326	143700	778908810	5880	5850	5880	5850	3675
263	20240326	143600	757369940	5850	5840	5850	5840	290
264	20240326	143500	755674600	5840	5840	5840	5840	0
265	20240326	143400	755674600	5840	5840	5840	5840	10
266	20240326	143300	755616200	5840	5840	5840	5840	2
267	20240326	143200	755604520	5830	5830	5830	5830	200
268	20240326	143100	754438520	5840	5830	5840	5830	5
269	20240326	143000	754409350	5850	5850	5850	5850	0
270	20240326	142900	754409350	5850	5850	5850	5850	0
271	20240326	142800	754409350	5850	5850	5850	5850	0
272	20240326	142700	754409350	5850	5850	5850	5850	0
273	20240326	142600	754409350	5850	5850	5850	5850	1
274	20240326	142500	754403500	5830	5840	5840	5830	506
275	20240326	142400	751448630	5850	5850	5850	5850	0
276	20240326	142300	751448630	5850	5850	5850	5850	0
277	20240326	142200	751448630	5850	5850	5850	5850	0
278	20240326	142100	751448630	5850	5850	5850	5850	0
279	20240326	142000	751448630	5850	5850	5850	5850	1
280	20240326	141900	751442780	5840	5840	5840	5840	8
281	20240326	141800	751396060	5850	5850	5850	5850	0
282	20240326	141700	751396060	5850	5850	5850	5850	0
283	20240326	141600	751396060	5850	5850	5850	5850	1
284	20240326	141500	751390210	5850	5860	5860	5850	1992
285	20240326	141400	739717100	5860	5850	5860	5850	2
286	20240326	141300	739705390	5850	5860	5860	5850	233
287	20240326	141200	738342070	5860	5850	5860	5850	72
288	20240326	141100	737920790	5850	5850	5850	5850	0
289	20240326	141000	737920790	5850	5850	5850	5850	5
290	20240326	140900	737891540	5850	5850	5850	5850	1
291	20240326	140800	737885690	5850	5850	5850	5850	3
292	20240326	140700	737868140	5860	5850	5860	5850	812
293	20240326	140600	733117930	5850	5850	5850	5850	1
294	20240326	140500	733112080	5850	5850	5850	5850	0
295	20240326	140400	733112080	5850	5850	5850	5850	0
296	20240326	140300	733112080	5850	5850	5850	5850	0
297	20240326	140200	733112080	5850	5850	5850	5850	187
298	20240326	140100	732018130	5850	5850	5850	5850	0
299	20240326	140000	732018130	5850	5840	5850	5840	13
300	20240326	135900	731942180	5850	5850	5850	5850	3
301	20240326	135800	731924630	5850	5850	5850	5850	849
302	20240326	135700	726957980	5850	5850	5850	5850	2
303	20240326	135600	726946280	5860	5850	5860	5850	4
304	20240326	135500	726922860	5860	5860	5860	5860	743
305	20240326	135400	722568880	5860	5850	5870	5850	2805
306	20240326	135300	706153160	5850	5830	5850	5830	12314
307	20240326	135200	634293430	5830	5830	5830	5830	282
308	20240326	135100	632649370	5830	5830	5830	5830	0
309	20240326	135000	632649370	5830	5830	5830	5830	0
310	20240326	134900	632649370	5830	5830	5830	5830	20
311	20240326	134800	632532770	5830	5800	5830	5800	102
312	20240326	134700	631941110	5830	5830	5830	5830	0
313	20240326	134600	631941110	5830	5830	5830	5830	1
314	20240326	134500	631935280	5800	5800	5830	5800	5950
315	20240326	134400	597424680	5820	5820	5820	5820	791
316	20240326	134300	592821060	5820	5820	5820	5820	689
317	20240326	134200	588811080	5820	5820	5820	5820	4
318	20240326	134100	588787800	5820	5820	5820	5820	0
319	20240326	134000	588787800	5820	5820	5820	5820	0
320	20240326	133900	588787800	5820	5820	5820	5820	0
321	20240326	133800	588787800	5820	5820	5820	5820	1
322	20240326	133700	588781980	5820	5820	5820	5820	0
323	20240326	133600	588781980	5820	5820	5820	5820	1
324	20240326	133500	588776160	5790	5800	5830	5790	6040
325	20240326	133400	553782990	5810	5810	5810	5810	4
326	20240326	133300	553759750	5820	5820	5820	5820	127
327	20240326	133200	553020610	5820	5820	5820	5820	120
328	20240326	133100	552322210	5830	5830	5830	5830	20
329	20240326	133000	552205610	5810	5830	5830	5810	1301
330	20240326	132900	544636760	5820	5820	5820	5820	300
331	20240326	132800	542890760	5830	5830	5830	5830	360
332	20240326	132700	540791960	5830	5800	5830	5800	1209
333	20240326	132600	533749460	5800	5810	5810	5800	751
334	20240326	132500	529393650	5820	5820	5820	5820	0
335	20240326	132400	529393650	5820	5820	5820	5820	0
336	20240326	132300	529393650	5820	5820	5820	5820	0
337	20240326	132200	529393650	5820	5820	5820	5820	0
338	20240326	132100	529393650	5820	5820	5820	5820	0
339	20240326	132000	529393650	5820	5820	5820	5820	0
340	20240326	131900	529393650	5820	5820	5820	5820	6
341	20240326	131800	529358730	5820	5820	5820	5820	1
342	20240326	131700	529352910	5810	5820	5820	5810	918
343	20240326	131600	524019320	5820	5810	5820	5790	3351
344	20240326	131500	504564140	5820	5820	5820	5820	50
345	20240326	131400	504273140	5830	5830	5830	5830	0
346	20240326	131300	504273140	5830	5810	5830	5810	2351
347	20240326	131200	490588080	5820	5820	5820	5820	44
348	20240326	131100	490332000	5820	5820	5820	5820	1
349	20240326	131000	490326180	5800	5800	5800	5800	0
350	20240326	130900	490326180	5800	5810	5810	5790	3398
351	20240326	130800	470618620	5800	5800	5800	5800	13
352	20240326	130700	470543220	5800	5800	5810	5800	2014
353	20240326	130600	458861840	5810	5810	5810	5810	0
354	20240326	130500	458861840	5810	5810	5810	5810	5
355	20240326	130400	458832790	5800	5800	5800	5800	150
356	20240326	130300	457962790	5800	5820	5820	5800	61
357	20240326	130200	457608760	5810	5810	5810	5810	0
358	20240326	130100	457608760	5810	5810	5810	5810	0
359	20240326	130000	457608760	5810	5810	5810	5810	0
360	20240326	125900	457608760	5810	5810	5810	5810	0
361	20240326	125800	457608760	5810	5810	5810	5810	0
362	20240326	125700	457608760	5810	5810	5810	5810	2
363	20240326	125600	457597140	5810	5810	5810	5810	0
364	20240326	125500	457597140	5810	5830	5830	5810	1501
365	20240326	125400	448876310	5820	5820	5820	5820	1142
366	20240326	125300	442229870	5820	5820	5820	5820	0
367	20240326	125200	442229870	5820	5820	5820	5820	0
368	20240326	125100	442229870	5820	5820	5820	5820	2
369	20240326	125000	442218230	5820	5820	5820	5820	6
370	20240326	124900	442183310	5820	5820	5820	5820	19
371	20240326	124800	442072730	5820	5820	5820	5810	1538
372	20240326	124700	433136650	5820	5830	5830	5820	501
373	20240326	124600	430220820	5820	5820	5820	5820	171
374	20240326	124500	429225600	5820	5820	5820	5820	2
375	20240326	124400	429213960	5830	5830	5830	5830	0
376	20240326	124300	429213960	5830	5830	5830	5830	17
377	20240326	124200	429114850	5830	5830	5830	5830	0
378	20240326	124100	429114850	5830	5830	5830	5830	0
379	20240326	124000	429114850	5830	5820	5830	5810	265
380	20240326	123900	427572600	5820	5820	5820	5820	0
381	20240326	123800	427572600	5820	5820	5820	5820	22
382	20240326	123700	427444560	5820	5830	5830	5820	301
383	20240326	123600	425692730	5820	5820	5820	5820	175
384	20240326	123500	424674230	5820	5820	5820	5820	0
385	20240326	123400	424674230	5820	5820	5820	5820	922
386	20240326	123300	419308190	5820	5820	5820	5820	0
387	20240326	123200	419308190	5820	5820	5820	5820	1
388	20240326	123100	419302370	5830	5830	5830	5830	261
389	20240326	123000	417780740	5830	5830	5830	5830	300
390	20240326	122900	416031740	5830	5830	5830	5830	253
391	20240326	122800	414556750	5830	5830	5830	5830	35
392	20240326	122700	414352700	5840	5840	5840	5840	173
393	20240326	122600	413342380	5830	5830	5830	5830	0
394	20240326	122500	413342380	5830	5830	5830	5830	3
395	20240326	122400	413324890	5830	5830	5830	5830	47
396	20240326	122300	413050880	5840	5840	5840	5840	0
397	20240326	122200	413050880	5840	5840	5840	5840	0
398	20240326	122100	413050880	5840	5840	5840	5840	0
399	20240326	122000	413050880	5840	5840	5840	5840	351
400	20240326	121900	411001040	5830	5830	5830	5830	0
401	20240326	121800	411001040	5830	5830	5830	5830	1
402	20240326	121700	410995210	5840	5830	5840	5830	4
403	20240326	121600	410971870	5830	5830	5830	5830	126
404	20240326	121500	410237290	5830	5830	5830	5830	47
405	20240326	121400	409963280	5830	5830	5830	5830	3
406	20240326	121300	409945790	5840	5840	5840	5840	0
407	20240326	121200	409945790	5840	5840	5840	5840	0
408	20240326	121100	409945790	5840	5840	5840	5840	0
409	20240326	121000	409945790	5840	5830	5840	5830	900
410	20240326	120900	404693110	5830	5830	5830	5830	0
411	20240326	120800	404693110	5830	5830	5830	5830	242
412	20240326	120700	403282250	5820	5820	5820	5820	16
413	20240326	120600	403189130	5830	5830	5830	5830	0
414	20240326	120500	403189130	5830	5830	5830	5830	10
415	20240326	120400	403130830	5830	5830	5830	5830	2
416	20240326	120300	403119170	5840	5830	5840	5830	499
417	20240326	120200	400209990	5830	5830	5830	5830	25
418	20240326	120100	400064240	5830	5830	5830	5830	0
419	20240326	120000	400064240	5830	5830	5830	5830	0
420	20240326	115900	400064240	5830	5830	5830	5830	0
421	20240326	115800	400064240	5830	5830	5830	5830	0
422	20240326	115700	400064240	5830	5840	5840	5830	32
423	20240326	115600	399877560	5830	5830	5830	5830	21
424	20240326	115500	399755130	5830	5830	5830	5830	1
425	20240326	115400	399749300	5820	5820	5820	5820	538
426	20240326	115300	396618140	5830	5830	5830	5830	499
427	20240326	115200	393708970	5830	5830	5830	5830	85
428	20240326	115100	393213420	5830	5840	5840	5830	2
429	20240326	115000	393201750	5830	5830	5830	5830	131
430	20240326	114900	392438020	5830	5830	5830	5830	100
431	20240326	114800	391855020	5830	5830	5830	5830	173
432	20240326	114700	390846430	5840	5830	5840	5830	50
433	20240326	114600	390554920	5820	5830	5830	5820	1011
434	20240326	114500	384670790	5830	5830	5830	5830	0
435	20240326	114400	384670790	5830	5830	5830	5830	3003
436	20240326	114300	367163300	5830	5830	5830	5830	300
437	20240326	114200	365414300	5830	5840	5840	5830	765
438	20240326	114100	360954340	5840	5840	5840	5840	2
439	20240326	114000	360942660	5840	5830	5840	5830	14
440	20240326	113900	360861030	5840	5830	5840	5830	101
441	20240326	113800	360272190	5840	5840	5840	5840	0
442	20240326	113700	360272190	5840	5830	5840	5830	201
443	20240326	113600	359100350	5830	5840	5840	5830	221
444	20240326	113500	357811810	5840	5840	5840	5840	1
445	20240326	113400	357805970	5820	5830	5830	5820	300
446	20240326	113300	356059960	5820	5820	5820	5820	5
447	20240326	113200	356030860	5840	5840	5840	5840	2
448	20240326	113100	356019180	5820	5820	5820	5820	0
449	20240326	113000	356019180	5820	5820	5820	5820	1
450	20240326	112900	356013360	5840	5840	5840	5840	1
451	20240326	112800	356007520	5840	5840	5840	5840	2
452	20240326	112700	355995840	5820	5840	5840	5820	20
453	20240326	112600	355879420	5840	5840	5840	5840	0
454	20240326	112500	355879420	5840	5840	5840	5840	247
455	20240326	112400	354436940	5820	5840	5840	5820	22
456	20240326	112300	354308870	5840	5840	5840	5840	3
457	20240326	112200	354291350	5830	5830	5830	5830	8
458	20240326	112100	354244710	5830	5830	5830	5830	3555
459	20240326	112000	333519060	5830	5830	5830	5830	70
460	20240326	111900	333110960	5830	5830	5830	5830	0
461	20240326	111800	333110960	5830	5820	5830	5820	95
462	20240326	111700	332557140	5810	5820	5820	5810	2500
463	20240326	111600	318022140	5830	5820	5830	5820	177
464	20240326	111500	316991690	5830	5830	5830	5830	34
465	20240326	111400	316793470	5820	5820	5820	5820	1003
466	20240326	111300	310956010	5810	5810	5810	5810	0
467	20240326	111200	310956010	5810	5810	5810	5810	0
468	20240326	111100	310956010	5810	5810	5810	5810	20
469	20240326	111000	310839810	5810	5810	5810	5810	0
470	20240326	110900	310839810	5810	5810	5810	5810	0
471	20240326	110800	310839810	5810	5810	5810	5810	751
472	20240326	110700	306476500	5810	5820	5820	5810	134
473	20240326	110600	305697900	5820	5820	5820	5820	491
474	20240326	110500	302840280	5820	5820	5820	5820	10
475	20240326	110400	302782080	5830	5820	5830	5820	250
476	20240326	110300	301326470	5820	5820	5820	5820	10
477	20240326	110200	301268270	5820	5820	5820	5820	85
478	20240326	110100	300773570	5820	5820	5820	5820	886
479	20240326	110000	295617050	5820	5820	5820	5820	60
480	20240326	105900	295267850	5820	5830	5830	5820	160
481	20240326	105800	294336550	5830	5830	5830	5830	13
482	20240326	105700	294260760	5830	5830	5830	5820	106
483	20240326	105600	293643290	5820	5820	5820	5820	333
484	20240326	105500	291705230	5820	5820	5820	5820	0
485	20240326	105400	291705230	5820	5810	5820	5810	183
486	20240326	105300	290640690	5820	5820	5820	5820	20
487	20240326	105200	290524290	5820	5820	5820	5820	174
488	20240326	105100	289511610	5810	5820	5820	5810	6
489	20240326	105000	289476740	5810	5810	5810	5810	120
490	20240326	104900	288779540	5820	5820	5820	5820	0
491	20240326	104800	288779540	5820	5820	5820	5820	0
492	20240326	104700	288779540	5820	5820	5820	5820	0
493	20240326	104600	288779540	5820	5820	5820	5820	285
494	20240326	104500	287120840	5820	5820	5820	5820	5
495	20240326	104400	287091740	5820	5810	5820	5810	29
496	20240326	104300	286922970	5820	5820	5820	5820	10
497	20240326	104200	286864770	5820	5820	5820	5820	279
498	20240326	104100	285240990	5830	5830	5830	5830	0
499	20240326	104000	285240990	5830	5820	5830	5820	425
500	20240326	103900	282764440	5810	5830	5830	5810	1498
501	20240326	103800	274047870	5820	5810	5830	5810	2469
502	20240326	103700	259670400	5810	5810	5810	5810	16
503	20240326	103600	259577440	5810	5820	5820	5810	57
504	20240326	103500	259246260	5820	5810	5820	5810	4057
505	20240326	103400	235674090	5800	5780	5800	5780	3379
506	20240326	103300	216089910	5780	5790	5790	5780	9
507	20240326	103200	216037820	5790	5790	5790	5790	1
508	20240326	103100	216032030	5780	5780	5780	5780	540
509	20240326	103000	212910830	5780	5770	5780	5770	2396
510	20240326	102900	199066950	5780	5780	5780	5780	2
511	20240326	102800	199055390	5780	5770	5780	5770	967
512	20240326	102700	193468630	5770	5770	5770	5770	2698
513	20240326	102600	177901170	5770	5760	5770	5760	76
514	20240326	102500	177463400	5760	5760	5760	5760	0
515	20240326	102400	177463400	5760	5760	5760	5760	610
516	20240326	102300	173949800	5770	5770	5770	5770	3
517	20240326	102200	173932490	5760	5770	5770	5760	622
518	20240326	102100	170349590	5770	5770	5770	5770	19
519	20240326	102000	170239960	5770	5770	5770	5770	0
520	20240326	101900	170239960	5770	5770	5770	5770	0
521	20240326	101800	170239960	5770	5770	5770	5760	7
522	20240326	101700	170199580	5760	5760	5760	5760	357
523	20240326	101600	168143260	5770	5770	5770	5770	0
524	20240326	101500	168143260	5770	5770	5770	5770	2
525	20240326	101400	168131720	5770	5770	5770	5770	4
526	20240326	101300	168108640	5770	5770	5770	5770	1
527	20240326	101200	168102870	5760	5760	5760	5760	0
528	20240326	101100	168102870	5760	5760	5760	5760	1
529	20240326	101000	168097110	5760	5760	5760	5760	11
530	20240326	100900	168033750	5770	5760	5770	5760	2
531	20240326	100800	168022220	5760	5770	5770	5760	11
532	20240326	100700	167958850	5760	5760	5760	5760	500
533	20240326	100600	165078850	5760	5760	5760	5760	30
534	20240326	100500	164906050	5760	5760	5760	5760	50
535	20240326	100400	164618050	5760	5760	5760	5760	50
536	20240326	100300	164330050	5760	5760	5760	5760	3
537	20240326	100200	164312770	5760	5760	5760	5760	64
538	20240326	100100	163944130	5760	5760	5760	5760	86
539	20240326	100000	163448770	5760	5760	5760	5760	0
540	20240326	095900	163448770	5760	5760	5760	5760	10
541	20240326	095800	163391170	5770	5770	5770	5770	284
542	20240326	095700	161752490	5770	5770	5770	5770	10
543	20240326	095600	161694790	5770	5760	5770	5760	101
544	20240326	095500	161113020	5760	5760	5760	5760	3
545	20240326	095400	161095740	5760	5760	5760	5760	254
546	20240326	095300	159632700	5760	5760	5760	5760	15
547	20240326	095200	159546300	5760	5750	5760	5750	201
548	20240326	095100	158390530	5750	5750	5750	5750	281
549	20240326	095000	156774780	5760	5760	5760	5760	3
550	20240326	094900	156757500	5760	5760	5760	5760	1
551	20240326	094800	156751740	5750	5750	5750	5750	52
552	20240326	094700	156452740	5760	5750	5760	5750	1998
553	20240326	094600	144953480	5740	5750	5750	5740	2
554	20240326	094500	144941990	5760	5760	5760	5760	0
555	20240326	094400	144941990	5760	5760	5760	5760	0
556	20240326	094300	144941990	5760	5760	5760	5760	4
557	20240326	094200	144918950	5760	5750	5760	5750	52
558	20240326	094100	144619940	5740	5740	5740	5740	0
559	20240326	094000	144619940	5740	5760	5760	5740	4013
560	20240326	093900	121575060	5760	5760	5760	5740	1204
561	20240326	093800	114656960	5750	5750	5750	5750	1500
562	20240326	093700	106031960	5750	5760	5770	5750	3001
563	20240326	093600	88766190	5770	5770	5780	5770	675
564	20240326	093500	84866190	5770	5770	5770	5770	1323
565	20240326	093400	77232480	5760	5760	5760	5760	0
566	20240326	093300	77232480	5760	5770	5770	5760	3
567	20240326	093200	77215180	5770	5770	5770	5770	14
568	20240326	093100	77134400	5760	5760	5760	5760	1
569	20240326	093000	77128640	5760	5760	5770	5750	532
570	20240326	092900	74068200	5760	5760	5760	5760	34
571	20240326	092800	73872360	5760	5760	5760	5760	2
572	20240326	092700	73860840	5760	5760	5760	5760	64
573	20240326	092600	73492200	5770	5760	5770	5760	18
574	20240326	092500	73388390	5770	5760	5770	5760	151
575	20240326	092400	72518570	5760	5750	5760	5750	200
576	20240326	092300	71368070	5750	5750	5750	5750	1
577	20240326	092200	71362320	5740	5760	5760	5740	1113
578	20240326	092100	64973250	5750	5740	5750	5740	4175
579	20240326	092000	40969040	5730	5730	5730	5730	19
580	20240326	091900	40860170	5750	5750	5750	5750	865
581	20240326	091800	35886420	5750	5740	5750	5740	2105
582	20240326	091700	23799720	5740	5740	5740	5740	1
583	20240326	091600	23793980	5740	5740	5740	5740	0
584	20240326	091500	23793980	5740	5740	5740	5740	91
585	20240326	091400	23271640	5740	5740	5740	5740	1
586	20240326	091300	23265900	5740	5740	5740	5740	62
587	20240326	091200	22910020	5750	5750	5750	5750	840
588	20240326	091100	18080020	5740	5740	5740	5740	0
589	20240326	091000	18080020	5740	5740	5740	5740	60
590	20240326	090900	17735620	5740	5740	5740	5740	1195
591	20240326	090800	10876320	5740	5740	5740	5740	0
592	20240326	090700	10876320	5740	5740	5740	5740	1
593	20240326	090600	10870580	5740	5710	5740	5710	4
594	20240326	090500	10847710	5730	5730	5730	5730	247
595	20240326	090400	9432400	5730	5730	5730	5730	1
596	20240326	090300	9426670	5740	5740	5740	5740	6
597	20240326	090200	9392230	5720	5720	5720	5720	5
598	20240326	090100	9363630	5710	5720	5720	5710	984
599	20240326	090000	3741690	5730	5730	5730	5730	653