KissMeData/136410/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	195600	478931280	8890	8890	8890	8890	761
3	20240326	195500	478931280	8890	8890	8890	8890	0
4	20240326	195400	478931280	8890	8890	8890	8890	0
5	20240326	195300	478931280	8890	8890	8890	8890	0
6	20240326	195200	478931280	8890	8890	8890	8890	0
7	20240326	195100	478931280	8890	8890	8890	8890	0
8	20240326	195000	478931280	8890	8890	8890	8890	0
9	20240326	194900	478931280	8890	8890	8890	8890	0
10	20240326	194800	478931280	8890	8890	8890	8890	0
11	20240326	194700	478931280	8890	8890	8890	8890	0
12	20240326	194600	478931280	8890	8890	8890	8890	0
13	20240326	194500	478931280	8890	8890	8890	8890	0
14	20240326	194400	478931280	8890	8890	8890	8890	0
15	20240326	194300	478931280	8890	8890	8890	8890	0
16	20240326	194200	478931280	8890	8890	8890	8890	0
17	20240326	194100	478931280	8890	8890	8890	8890	0
18	20240326	194000	478931280	8890	8890	8890	8890	0
19	20240326	193900	478931280	8890	8890	8890	8890	0
20	20240326	193800	478931280	8890	8890	8890	8890	0
21	20240326	193700	478931280	8890	8890	8890	8890	0
22	20240326	193600	478931280	8890	8890	8890	8890	0
23	20240326	193500	478931280	8890	8890	8890	8890	0
24	20240326	193400	478931280	8890	8890	8890	8890	0
25	20240326	193300	478931280	8890	8890	8890	8890	0
26	20240326	193200	478931280	8890	8890	8890	8890	0
27	20240326	193100	478931280	8890	8890	8890	8890	0
28	20240326	193000	478931280	8890	8890	8890	8890	0
29	20240326	192900	478931280	8890	8890	8890	8890	0
30	20240326	192800	478931280	8890	8890	8890	8890	0
31	20240326	192700	478931280	8890	8890	8890	8890	0
32	20240326	192600	478931280	8890	8890	8890	8890	761
33	20240326	192500	478931280	8890	8890	8890	8890	0
34	20240326	192400	478931280	8890	8890	8890	8890	0
35	20240326	192300	478931280	8890	8890	8890	8890	0
36	20240326	192200	478931280	8890	8890	8890	8890	0
37	20240326	192100	478931280	8890	8890	8890	8890	0
38	20240326	192000	478931280	8890	8890	8890	8890	0
39	20240326	191900	478931280	8890	8890	8890	8890	0
40	20240326	191800	478931280	8890	8890	8890	8890	0
41	20240326	191700	478931280	8890	8890	8890	8890	0
42	20240326	191600	478931280	8890	8890	8890	8890	0
43	20240326	191500	478931280	8890	8890	8890	8890	0
44	20240326	191400	478931280	8890	8890	8890	8890	0
45	20240326	191300	478931280	8890	8890	8890	8890	0
46	20240326	191200	478931280	8890	8890	8890	8890	0
47	20240326	191100	478931280	8890	8890	8890	8890	0
48	20240326	191000	478931280	8890	8890	8890	8890	0
49	20240326	190900	478931280	8890	8890	8890	8890	0
50	20240326	190800	478931280	8890	8890	8890	8890	0
51	20240326	190700	478931280	8890	8890	8890	8890	0
52	20240326	190600	478931280	8890	8890	8890	8890	0
53	20240326	190500	478931280	8890	8890	8890	8890	0
54	20240326	190400	478931280	8890	8890	8890	8890	0
55	20240326	190300	478931280	8890	8890	8890	8890	0
56	20240326	190200	478931280	8890	8890	8890	8890	0
57	20240326	190100	478931280	8890	8890	8890	8890	0
58	20240326	190000	478931280	8890	8890	8890	8890	0
59	20240326	185900	478931280	8890	8890	8890	8890	0
60	20240326	185800	478931280	8890	8890	8890	8890	0
61	20240326	185700	478931280	8890	8890	8890	8890	0
62	20240326	185600	478931280	8890	8890	8890	8890	761
63	20240326	185500	478931280	8890	8890	8890	8890	0
64	20240326	185400	478931280	8890	8890	8890	8890	0
65	20240326	185300	478931280	8890	8890	8890	8890	0
66	20240326	185200	478931280	8890	8890	8890	8890	0
67	20240326	185100	478931280	8890	8890	8890	8890	0
68	20240326	185000	478931280	8890	8890	8890	8890	0
69	20240326	184900	478931280	8890	8890	8890	8890	0
70	20240326	184800	478931280	8890	8890	8890	8890	0
71	20240326	184700	478931280	8890	8890	8890	8890	0
72	20240326	184600	478931280	8890	8890	8890	8890	0
73	20240326	184500	478931280	8890	8890	8890	8890	0
74	20240326	184400	478931280	8890	8890	8890	8890	0
75	20240326	184300	478931280	8890	8890	8890	8890	0
76	20240326	184200	478931280	8890	8890	8890	8890	0
77	20240326	184100	478931280	8890	8890	8890	8890	0
78	20240326	184000	478931280	8890	8890	8890	8890	0
79	20240326	183900	478931280	8890	8890	8890	8890	0
80	20240326	183800	478931280	8890	8890	8890	8890	0
81	20240326	183700	478931280	8890	8890	8890	8890	0
82	20240326	183600	478931280	8890	8890	8890	8890	0
83	20240326	183500	478931280	8890	8890	8890	8890	0
84	20240326	183400	478931280	8890	8890	8890	8890	0
85	20240326	183300	478931280	8890	8890	8890	8890	0
86	20240326	183200	478931280	8890	8890	8890	8890	0
87	20240326	183100	478931280	8890	8890	8890	8890	0
88	20240326	183000	478931280	8890	8890	8890	8890	0
89	20240326	182900	478931280	8890	8890	8890	8890	0
90	20240326	182800	478931280	8890	8890	8890	8890	0
91	20240326	182700	478931280	8890	8890	8890	8890	0
92	20240326	182600	478931280	8890	8890	8890	8890	761
93	20240326	182500	478931280	8890	8890	8890	8890	0
94	20240326	182400	478931280	8890	8890	8890	8890	0
95	20240326	182300	478931280	8890	8890	8890	8890	0
96	20240326	182200	478931280	8890	8890	8890	8890	0
97	20240326	182100	478931280	8890	8890	8890	8890	0
98	20240326	182000	478931280	8890	8890	8890	8890	0
99	20240326	181900	478931280	8890	8890	8890	8890	0
100	20240326	181800	478931280	8890	8890	8890	8890	0
101	20240326	181700	478931280	8890	8890	8890	8890	0
102	20240326	181600	478931280	8890	8890	8890	8890	0
103	20240326	181500	478931280	8890	8890	8890	8890	0
104	20240326	181400	478931280	8890	8890	8890	8890	0
105	20240326	181300	478931280	8890	8890	8890	8890	0
106	20240326	181200	478931280	8890	8890	8890	8890	0
107	20240326	181100	478931280	8890	8890	8890	8890	0
108	20240326	181000	478931280	8890	8890	8890	8890	0
109	20240326	180900	478931280	8890	8890	8890	8890	0
110	20240326	180800	478931280	8890	8890	8890	8890	0
111	20240326	180700	478931280	8890	8890	8890	8890	0
112	20240326	180600	478931280	8890	8890	8890	8890	0
113	20240326	180500	478931280	8890	8890	8890	8890	0
114	20240326	180400	478931280	8890	8890	8890	8890	0
115	20240326	180300	478931280	8890	8890	8890	8890	0
116	20240326	180200	478931280	8890	8890	8890	8890	0
117	20240326	180100	478931280	8890	8890	8890	8890	0
118	20240326	180000	478931280	8890	8890	8890	8890	0
119	20240326	175900	478931280	8890	8890	8890	8890	0
120	20240326	175800	478931280	8890	8890	8890	8890	0
121	20240326	175700	478931280	8890	8890	8890	8890	0
122	20240326	175600	478931280	8890	8890	8890	8890	761
123	20240326	175500	478931280	8890	8890	8890	8890	0
124	20240326	175400	478931280	8890	8890	8890	8890	0
125	20240326	175300	478931280	8890	8890	8890	8890	0
126	20240326	175200	478931280	8890	8890	8890	8890	0
127	20240326	175100	478931280	8890	8890	8890	8890	0
128	20240326	175000	478931280	8890	8890	8890	8890	0
129	20240326	174900	478931280	8890	8890	8890	8890	0
130	20240326	174800	478931280	8890	8890	8890	8890	0
131	20240326	174700	478931280	8890	8890	8890	8890	0
132	20240326	174600	478931280	8890	8890	8890	8890	0
133	20240326	174500	478931280	8890	8890	8890	8890	0
134	20240326	174400	478931280	8890	8890	8890	8890	0
135	20240326	174300	478931280	8890	8890	8890	8890	0
136	20240326	174200	478931280	8890	8890	8890	8890	0
137	20240326	174100	478931280	8890	8890	8890	8890	0
138	20240326	174000	478931280	8890	8890	8890	8890	0
139	20240326	173900	478931280	8890	8890	8890	8890	0
140	20240326	173800	478931280	8890	8890	8890	8890	0
141	20240326	173700	478931280	8890	8890	8890	8890	0
142	20240326	173600	478931280	8890	8890	8890	8890	0
143	20240326	173500	478931280	8890	8890	8890	8890	0
144	20240326	173400	478931280	8890	8890	8890	8890	0
145	20240326	173300	478931280	8890	8890	8890	8890	0
146	20240326	173200	478931280	8890	8890	8890	8890	0
147	20240326	173100	478931280	8890	8890	8890	8890	0
148	20240326	173000	478931280	8890	8890	8890	8890	0
149	20240326	172900	478931280	8890	8890	8890	8890	0
150	20240326	172800	478931280	8890	8890	8890	8890	0
151	20240326	172700	478931280	8890	8890	8890	8890	0
152	20240326	172600	478931280	8890	8890	8890	8890	761
153	20240326	172500	478931280	8890	8890	8890	8890	0
154	20240326	172400	478931280	8890	8890	8890	8890	0
155	20240326	172300	478931280	8890	8890	8890	8890	0
156	20240326	172200	478931280	8890	8890	8890	8890	0
157	20240326	172100	478931280	8890	8890	8890	8890	0
158	20240326	172000	478931280	8890	8890	8890	8890	0
159	20240326	171900	478931280	8890	8890	8890	8890	0
160	20240326	171800	478931280	8890	8890	8890	8890	0
161	20240326	171700	478931280	8890	8890	8890	8890	0
162	20240326	171600	478931280	8890	8890	8890	8890	0
163	20240326	171500	478931280	8890	8890	8890	8890	0
164	20240326	171400	478931280	8890	8890	8890	8890	0
165	20240326	171300	478931280	8890	8890	8890	8890	0
166	20240326	171200	478931280	8890	8890	8890	8890	0
167	20240326	171100	478931280	8890	8890	8890	8890	0
168	20240326	171000	478931280	8890	8890	8890	8890	0
169	20240326	170900	478931280	8890	8890	8890	8890	0
170	20240326	170800	478931280	8890	8890	8890	8890	0
171	20240326	170700	478931280	8890	8890	8890	8890	0
172	20240326	170600	478931280	8890	8890	8890	8890	0
173	20240326	170500	478931280	8890	8890	8890	8890	0
174	20240326	170400	478931280	8890	8890	8890	8890	0
175	20240326	170300	478931280	8890	8890	8890	8890	0
176	20240326	170200	478931280	8890	8890	8890	8890	0
177	20240326	170100	478931280	8890	8890	8890	8890	0
178	20240326	170000	478931280	8890	8890	8890	8890	0
179	20240326	165900	478931280	8890	8890	8890	8890	0
180	20240326	165800	478931280	8890	8890	8890	8890	0
181	20240326	165700	478931280	8890	8890	8890	8890	0
182	20240326	165600	478931280	8890	8890	8890	8890	761
183	20240326	165500	478931280	8890	8890	8890	8890	0
184	20240326	165400	478931280	8890	8890	8890	8890	0
185	20240326	165300	478931280	8890	8890	8890	8890	0
186	20240326	165200	478931280	8890	8890	8890	8890	0
187	20240326	165100	478931280	8890	8890	8890	8890	0
188	20240326	165000	478931280	8890	8890	8890	8890	0
189	20240326	164900	478931280	8890	8890	8890	8890	0
190	20240326	164800	478931280	8890	8890	8890	8890	0
191	20240326	164700	478931280	8890	8890	8890	8890	0
192	20240326	164600	478931280	8890	8890	8890	8890	0
193	20240326	164500	478931280	8890	8890	8890	8890	0
194	20240326	164400	478931280	8890	8890	8890	8890	0
195	20240326	164300	478931280	8890	8890	8890	8890	0
196	20240326	164200	478931280	8890	8890	8890	8890	0
197	20240326	164100	478931280	8890	8890	8890	8890	0
198	20240326	164000	478931280	8890	8890	8890	8890	0
199	20240326	163900	478931280	8890	8890	8890	8890	0
200	20240326	163800	478931280	8890	8890	8890	8890	0
201	20240326	163700	478931280	8890	8890	8890	8890	0
202	20240326	163600	478931280	8890	8890	8890	8890	0
203	20240326	163500	478931280	8890	8890	8890	8890	0
204	20240326	163400	478931280	8890	8890	8890	8890	0
205	20240326	163300	478931280	8890	8890	8890	8890	0
206	20240326	163200	478931280	8890	8890	8890	8890	0
207	20240326	163100	478931280	8890	8890	8890	8890	0
208	20240326	163000	478931280	8890	8890	8890	8890	0
209	20240326	162900	478931280	8890	8890	8890	8890	0
210	20240326	162800	478931280	8890	8890	8890	8890	0
211	20240326	162700	478931280	8890	8890	8890	8890	0
212	20240326	162600	478931280	8890	8890	8890	8890	761
213	20240326	162500	478931280	8890	8890	8890	8890	0
214	20240326	162400	478931280	8890	8890	8890	8890	0
215	20240326	162300	478931280	8890	8890	8890	8890	0
216	20240326	162200	478931280	8890	8890	8890	8890	0
217	20240326	162100	478931280	8890	8890	8890	8890	0
218	20240326	162000	478931280	8890	8890	8890	8890	0
219	20240326	161900	478931280	8890	8890	8890	8890	0
220	20240326	161800	478931280	8890	8890	8890	8890	0
221	20240326	161700	478931280	8890	8890	8890	8890	0
222	20240326	161600	478931280	8890	8890	8890	8890	0
223	20240326	161500	478931280	8890	8890	8890	8890	0
224	20240326	161400	478931280	8890	8890	8890	8890	0
225	20240326	161300	478931280	8890	8890	8890	8890	0
226	20240326	161200	478931280	8890	8890	8890	8890	0
227	20240326	161100	478931280	8890	8890	8890	8890	0
228	20240326	161000	478931280	8890	8890	8890	8890	0
229	20240326	160900	478931280	8890	8890	8890	8890	0
230	20240326	160800	478931280	8890	8890	8890	8890	0
231	20240326	160700	478931280	8890	8890	8890	8890	0
232	20240326	160600	478931280	8890	8890	8890	8890	0
233	20240326	160500	478931280	8890	8890	8890	8890	0
234	20240326	160400	478931280	8890	8890	8890	8890	0
235	20240326	160300	478931280	8890	8890	8890	8890	0
236	20240326	160200	478931280	8890	8890	8890	8890	0
237	20240326	160100	478931280	8890	8890	8890	8890	0
238	20240326	160000	478931280	8890	8890	8890	8890	0
239	20240326	155900	478931280	8890	8890	8890	8890	0
240	20240326	155800	478931280	8890	8890	8890	8890	0
241	20240326	155700	478931280	8890	8890	8890	8890	0
242	20240326	155600	478931280	8890	8890	8890	8890	761
243	20240326	155500	478931280	8890	8890	8890	8890	0
244	20240326	155400	478931280	8890	8890	8890	8890	0
245	20240326	155300	478931280	8890	8890	8890	8890	0
246	20240326	155200	478931280	8890	8890	8890	8890	0
247	20240326	155100	478931280	8890	8890	8890	8890	0
248	20240326	155000	478931280	8890	8890	8890	8890	0
249	20240326	154900	478931280	8890	8890	8890	8890	0
250	20240326	154800	478931280	8890	8890	8890	8890	0
251	20240326	154700	478931280	8890	8890	8890	8890	0
252	20240326	154600	478931280	8890	8890	8890	8890	0
253	20240326	154500	478931280	8890	8890	8890	8890	0
254	20240326	154400	478931280	8890	8890	8890	8890	0
255	20240326	154300	478931280	8890	8890	8890	8890	0
256	20240326	154200	478931280	8890	8890	8890	8890	0
257	20240326	154100	478931280	8890	8890	8890	8890	0
258	20240326	154000	478931280	8890	8890	8890	8890	0
259	20240326	153900	478931280	8890	8890	8890	8890	0
260	20240326	153800	478931280	8890	8890	8890	8890	0
261	20240326	153700	478931280	8890	8890	8890	8890	0
262	20240326	153600	478931280	8890	8890	8890	8890	0
263	20240326	153500	478931280	8890	8890	8890	8890	0
264	20240326	153400	478931280	8890	8890	8890	8890	0
265	20240326	153300	478931280	8890	8890	8890	8890	0
266	20240326	153200	478931280	8890	8890	8890	8890	0
267	20240326	153100	478931280	8890	8890	8890	8890	0
268	20240326	153000	478931280	8890	8890	8890	8890	761
269	20240326	152900	472165990	8900	8900	8900	8900	0
270	20240326	152800	472165990	8900	8900	8900	8900	0
271	20240326	152700	472165990	8900	8900	8900	8900	0
272	20240326	152600	472165990	8900	8900	8900	8900	0
273	20240326	152500	472165990	8900	8900	8900	8900	0
274	20240326	152400	472165990	8900	8900	8900	8900	0
275	20240326	152300	472165990	8900	8900	8900	8900	0
276	20240326	152200	472165990	8900	8900	8900	8900	0
277	20240326	152100	472165990	8900	8900	8900	8900	0
278	20240326	152000	472165990	8900	8900	8900	8900	0
279	20240326	151900	472165990	8900	8910	8910	8900	66
280	20240326	151800	471577960	8910	8910	8910	8910	0
281	20240326	151700	471577960	8910	8910	8910	8910	0
282	20240326	151600	471577960	8910	8910	8910	8910	6
283	20240326	151500	471524500	8900	8900	8900	8900	0
284	20240326	151400	471524500	8900	8900	8900	8900	0
285	20240326	151300	471524500	8900	8900	8900	8900	0
286	20240326	151200	471524500	8900	8900	8900	8900	0
287	20240326	151100	471524500	8900	8900	8900	8900	0
288	20240326	151000	471524500	8900	8900	8900	8900	0
289	20240326	150900	471524500	8900	8900	8900	8900	43
290	20240326	150800	471141800	8900	8900	8900	8900	0
291	20240326	150700	471141800	8900	8900	8900	8900	0
292	20240326	150600	471141800	8900	8910	8910	8900	66
293	20240326	150500	470553780	8900	8950	8950	8890	882
294	20240326	150400	462702380	8950	8970	8970	8950	70
295	20240326	150300	462074740	8950	8970	8970	8950	80
296	20240326	150200	461357430	8910	8920	8920	8910	158
297	20240326	150100	459948100	8970	8970	8970	8970	0
298	20240326	150000	459948100	8970	8970	8970	8970	0
299	20240326	145900	459948100	8970	8970	8970	8970	0
300	20240326	145800	459948100	8970	8970	8970	8970	0
301	20240326	145700	459948100	8970	8970	8970	8970	0
302	20240326	145600	459948100	8970	8970	8970	8970	0
303	20240326	145500	459948100	8970	8970	8970	8970	0
304	20240326	145400	459948100	8970	8950	8970	8950	4
305	20240326	145300	459912280	8920	8920	8920	8920	0
306	20240326	145200	459912280	8920	8920	8920	8920	2
307	20240326	145100	459894440	8920	8920	8920	8920	0
308	20240326	145000	459894440	8920	8940	8940	8920	345
309	20240326	144900	456810830	8940	8930	8940	8930	27
310	20240326	144800	456569700	8920	8920	8920	8920	1
311	20240326	144700	456560780	8910	8910	8910	8910	3
312	20240326	144600	456534050	8920	8920	8920	8920	2
313	20240326	144500	456516210	8920	8920	8920	8920	1
314	20240326	144400	456507290	8920	8920	8920	8920	0
315	20240326	144300	456507290	8920	8920	8920	8920	1
316	20240326	144200	456498370	8930	8930	8930	8930	0
317	20240326	144100	456498370	8930	8940	8940	8930	111
318	20240326	144000	455506040	8940	8940	8940	8940	0
319	20240326	143900	455506040	8940	8940	8940	8940	0
320	20240326	143800	455506040	8940	8940	8940	8940	1
321	20240326	143700	455497100	8960	8960	8960	8960	0
322	20240326	143600	455497100	8960	8960	8960	8960	0
323	20240326	143500	455497100	8960	8960	8960	8960	0
324	20240326	143400	455497100	8960	8960	8960	8960	0
325	20240326	143300	455497100	8960	8960	8960	8960	0
326	20240326	143200	455497100	8960	8960	8960	8960	66
327	20240326	143100	454905740	8960	8960	8960	8960	0
328	20240326	143000	454905740	8960	8960	8960	8960	1
329	20240326	142900	454896780	8970	8970	8970	8970	0
330	20240326	142800	454896780	8970	8970	8970	8970	0
331	20240326	142700	454896780	8970	8970	8970	8970	0
332	20240326	142600	454896780	8970	8970	8970	8970	0
333	20240326	142500	454896780	8970	8970	8970	8970	0
334	20240326	142400	454896780	8970	8970	8970	8970	0
335	20240326	142300	454896780	8970	8970	8970	8970	0
336	20240326	142200	454896780	8970	8970	8970	8970	0
337	20240326	142100	454896780	8970	8970	8970	8970	1
338	20240326	142000	454887810	8900	8900	8900	8900	0
339	20240326	141900	454887810	8900	8900	8900	8900	0
340	20240326	141800	454887810	8900	8900	8900	8900	0
341	20240326	141700	454887810	8900	8900	8900	8900	1
342	20240326	141600	454878910	8900	8900	8900	8900	0
343	20240326	141500	454878910	8900	8900	8900	8900	1
344	20240326	141400	454870010	8980	8980	8980	8980	0
345	20240326	141300	454870010	8980	8980	8980	8980	0
346	20240326	141200	454870010	8980	8980	8980	8980	0
347	20240326	141100	454870010	8980	8980	8980	8980	0
348	20240326	141000	454870010	8980	8980	8980	8980	50
349	20240326	140900	454421010	8930	8930	8930	8930	0
350	20240326	140800	454421010	8930	8930	8930	8930	0
351	20240326	140700	454421010	8930	8940	8940	8930	93
352	20240326	140600	453589640	8920	8920	8920	8920	8
353	20240326	140500	453518280	8930	8920	8930	8880	4181
354	20240326	140400	416310430	8920	8920	8920	8920	0
355	20240326	140300	416310430	8920	8920	8920	8920	0
356	20240326	140200	416310430	8920	8920	8920	8920	0
357	20240326	140100	416310430	8920	8920	8920	8920	0
358	20240326	140000	416310430	8920	8920	8920	8920	0
359	20240326	135900	416310430	8920	8920	8920	8920	0
360	20240326	135800	416310430	8920	8920	8920	8920	0
361	20240326	135700	416310430	8920	8920	8920	8920	0
362	20240326	135600	416310430	8920	8920	8920	8920	0
363	20240326	135500	416310430	8920	8920	8920	8920	0
364	20240326	135400	416310430	8920	8920	8920	8920	39
365	20240326	135300	415962550	8930	8930	8930	8930	0
366	20240326	135200	415962550	8930	8930	8930	8930	0
367	20240326	135100	415962550	8930	8950	8950	8930	74
368	20240326	135000	415300870	8940	8940	8940	8940	0
369	20240326	134900	415300870	8940	8930	8940	8930	37
370	20240326	134800	414970110	8930	8930	8930	8930	0
371	20240326	134700	414970110	8930	8930	8930	8930	0
372	20240326	134600	414970110	8930	8930	8930	8930	0
373	20240326	134500	414970110	8930	8930	8930	8930	3
374	20240326	134400	414943320	8890	8890	8890	8890	0
375	20240326	134300	414943320	8890	8890	8890	8890	315
376	20240326	134200	412142970	8940	8940	8940	8940	0
377	20240326	134100	412142970	8940	8940	8940	8940	0
378	20240326	134000	412142970	8940	8900	8940	8890	1775
379	20240326	133900	396355870	8920	8920	8920	8920	0
380	20240326	133800	396355870	8920	8920	8920	8920	5
381	20240326	133700	396311270	8930	8930	8930	8930	88
382	20240326	133600	395525430	8950	8950	8950	8950	0
383	20240326	133500	395525430	8950	8900	8950	8890	553
384	20240326	133400	390600150	8900	8910	8910	8890	1795
385	20240326	133300	374625770	8910	8940	8940	8910	1635
386	20240326	133200	360028630	8950	8950	8950	8950	0
387	20240326	133100	360028630	8950	8950	8950	8950	0
388	20240326	133000	360028630	8950	8950	8950	8950	0
389	20240326	132900	360028630	8950	8950	8950	8950	0
390	20240326	132800	360028630	8950	8950	8950	8950	0
391	20240326	132700	360028630	8950	8950	8950	8950	0
392	20240326	132600	360028630	8950	8990	8990	8950	171
393	20240326	132500	358493380	8940	8940	8940	8940	0
394	20240326	132400	358493380	8940	8940	8940	8940	0
395	20240326	132300	358493380	8940	8940	8940	8940	0
396	20240326	132200	358493380	8940	8940	8940	8940	0
397	20240326	132100	358493380	8940	8940	8940	8940	0
398	20240326	132000	358493380	8940	8940	8940	8940	0
399	20240326	131900	358493380	8940	8950	8950	8940	527
400	20240326	131800	353781360	8990	8990	8990	8990	0
401	20240326	131700	353781360	8990	8990	8990	8990	6
402	20240326	131600	353727420	8990	8990	8990	8990	110
403	20240326	131500	352738520	8950	8950	8950	8950	0
404	20240326	131400	352738520	8950	8950	8950	8950	0
405	20240326	131300	352738520	8950	8950	8950	8950	63
406	20240326	131200	352174670	8950	8950	8950	8950	2
407	20240326	131100	352156770	8930	8930	8930	8930	0
408	20240326	131000	352156770	8930	8930	8930	8930	0
409	20240326	130900	352156770	8930	8930	8930	8930	0
410	20240326	130800	352156770	8930	8960	8960	8930	1332
411	20240326	130700	340225370	8960	8980	8980	8940	532
412	20240326	130600	335456280	8980	8980	8980	8980	0
413	20240326	130500	335456280	8980	8980	8980	8980	0
414	20240326	130400	335456280	8980	8990	8990	8980	33
415	20240326	130300	335159740	8970	8970	8970	8970	0
416	20240326	130200	335159740	8970	8970	8970	8970	0
417	20240326	130100	335159740	8970	8970	8970	8970	0
418	20240326	130000	335159740	8970	8970	8970	8970	12
419	20240326	125900	335052100	9050	9050	9050	9050	0
420	20240326	125800	335052100	9050	9050	9050	9050	0
421	20240326	125700	335052100	9050	9050	9050	9050	0
422	20240326	125600	335052100	9050	9050	9050	9050	0
423	20240326	125500	335052100	9050	9050	9050	9050	0
424	20240326	125400	335052100	9050	9050	9050	9050	0
425	20240326	125300	335052100	9050	9050	9050	9050	0
426	20240326	125200	335052100	9050	9050	9050	9050	0
427	20240326	125100	335052100	9050	9050	9060	9050	105
428	20240326	125000	334100900	9060	9060	9060	9060	0
429	20240326	124900	334100900	9060	9050	9060	9050	111
430	20240326	124800	333095270	9060	9060	9060	9060	0
431	20240326	124700	333095270	9060	9060	9060	9060	0
432	20240326	124600	333095270	9060	9060	9060	9060	39
433	20240326	124500	332741930	9020	9020	9020	9020	0
434	20240326	124400	332741930	9020	9000	9020	8990	402
435	20240326	124300	329117660	8990	8990	9000	8990	839
436	20240326	124200	321567160	8990	8990	8990	8990	1
437	20240326	124100	321558170	9000	9000	9000	9000	0
438	20240326	124000	321558170	9000	8970	9000	8970	200
439	20240326	123900	319760020	8930	8930	8930	8930	0
440	20240326	123800	319760020	8930	8930	8930	8930	1
441	20240326	123700	319751090	8930	8930	8930	8930	0
442	20240326	123600	319751090	8930	9000	9000	8930	639
443	20240326	123500	314011460	9000	9000	9000	9000	0
444	20240326	123400	314011460	9000	9000	9000	9000	0
445	20240326	123300	314011460	9000	9050	9050	9000	699
446	20240326	123200	307702370	9060	9060	9060	9060	43
447	20240326	123100	307312790	9080	9160	9160	9080	1718
448	20240326	123000	291692080	9170	9170	9170	9170	0
449	20240326	122900	291692080	9170	9210	9210	9150	637
450	20240326	122800	285854930	9240	9240	9250	9220	248
451	20240326	122700	283561560	9220	9230	9230	9220	116
452	20240326	122600	282490940	9230	9220	9250	9180	1722
453	20240326	122500	266583310	9170	9190	9230	9170	1878
454	20240326	122400	249289280	9150	9150	9150	9150	6
455	20240326	122300	249234380	9190	9190	9200	9190	176
456	20240326	122200	247615560	9150	9150	9150	9150	3
457	20240326	122100	247588110	9150	9150	9150	9150	0
458	20240326	122000	247588110	9150	9180	9180	9150	52
459	20240326	121900	247110810	9140	9160	9160	9140	124
460	20240326	121800	245976130	9150	9150	9150	9150	0
461	20240326	121700	245976130	9150	9150	9150	9150	23
462	20240326	121600	245765680	9150	9150	9150	9150	1
463	20240326	121500	245756530	9140	9140	9140	9140	0
464	20240326	121400	245756530	9140	9140	9140	9140	0
465	20240326	121300	245756530	9140	9140	9140	9140	0
466	20240326	121200	245756530	9140	9160	9160	9140	102
467	20240326	121100	244823060	9150	9150	9150	9150	50
468	20240326	121000	244365560	9150	9150	9150	9150	0
469	20240326	120900	244365560	9150	9160	9160	9150	1141
470	20240326	120800	233924630	9150	9160	9160	9150	1165
471	20240326	120700	223262380	9160	9160	9160	9160	10
472	20240326	120600	223170780	9150	9150	9150	9150	0
473	20240326	120500	223170780	9150	9150	9150	9150	0
474	20240326	120400	223170780	9150	9220	9230	9150	1161
475	20240326	120300	212462460	9190	9170	9200	9170	445
476	20240326	120200	208369460	9180	9240	9240	9180	347
477	20240326	120100	205170350	9240	9230	9240	9230	102
478	20240326	120000	204228620	9180	9180	9180	9180	105
479	20240326	115900	203264720	9180	9240	9250	9180	579
480	20240326	115800	197921390	9220	9210	9220	9210	22
481	20240326	115700	197718560	9200	9160	9200	9120	1901
482	20240326	115600	180249960	9160	9160	9170	9160	62
483	20240326	115500	179681700	9170	9130	9170	9110	1105
484	20240326	115400	169569430	9080	9110	9130	9080	484
485	20240326	115300	165157130	9110	9110	9120	9110	22
486	20240326	115200	164956590	9060	9100	9100	9060	604
487	20240326	115100	159478200	9100	9090	9110	9090	734
488	20240326	115000	152798960	9090	9070	9090	9070	901
489	20240326	114900	144615510	9050	9040	9060	9040	163
490	20240326	114800	143140260	9020	9030	9030	9020	58
491	20240326	114700	142616550	9010	8980	9020	8980	336
492	20240326	114600	139592710	8980	8980	8980	8980	0
493	20240326	114500	139592710	8980	8980	8980	8980	0
494	20240326	114400	139592710	8980	8980	8980	8980	0
495	20240326	114300	139592710	8980	8980	8980	8980	0
496	20240326	114200	139592710	8980	8980	8980	8980	0
497	20240326	114100	139592710	8980	8980	8980	8980	78
498	20240326	114000	138892270	9000	9000	9000	9000	0
499	20240326	113900	138892270	9000	9000	9000	9000	0
500	20240326	113800	138892270	9000	8950	9000	8930	736
501	20240326	113700	132312460	8950	8950	8950	8950	0
502	20240326	113600	132312460	8950	8950	8950	8950	0
503	20240326	113500	132312460	8950	8950	8950	8950	0
504	20240326	113400	132312460	8950	8950	8950	8950	0
505	20240326	113300	132312460	8950	8950	8950	8950	0
506	20240326	113200	132312460	8950	8950	8950	8950	0
507	20240326	113100	132312460	8950	8950	8950	8950	0
508	20240326	113000	132312460	8950	8950	8950	8950	1
509	20240326	112900	132303510	9000	9000	9000	9000	0
510	20240326	112800	132303510	9000	8980	9000	8980	2
511	20240326	112700	132285530	8990	8990	8990	8990	26
512	20240326	112600	132051790	8990	8990	8990	8990	0
513	20240326	112500	132051790	8990	8990	8990	8990	0
514	20240326	112400	132051790	8990	8990	8990	8990	104
515	20240326	112300	131116830	8990	8990	8990	8990	0
516	20240326	112200	131116830	8990	8990	8990	8990	0
517	20240326	112100	131116830	8990	8990	8990	8990	0
518	20240326	112000	131116830	8990	8990	8990	8990	0
519	20240326	111900	131116830	8990	8990	8990	8990	0
520	20240326	111800	131116830	8990	8990	8990	8990	0
521	20240326	111700	131116830	8990	8940	8990	8940	6
522	20240326	111600	131063090	8940	8970	8970	8940	689
523	20240326	111500	124884240	8970	8970	8970	8970	0
524	20240326	111400	124884240	8970	8970	8970	8970	0
525	20240326	111300	124884240	8970	8970	8970	8970	0
526	20240326	111200	124884240	8970	8970	8970	8970	1
527	20240326	111100	124875270	8970	8970	8970	8970	20
528	20240326	111000	124695870	9000	9010	9020	9000	200
529	20240326	110900	122895470	9040	9040	9040	9040	55
530	20240326	110800	122398270	9040	9000	9040	9000	58
531	20240326	110700	121873990	9000	9010	9030	9000	2260
532	20240326	110600	101471550	8970	8970	8970	8970	0
533	20240326	110500	101471550	8970	8960	9000	8960	533
534	20240326	110400	96687640	8940	8940	8940	8940	0
535	20240326	110300	96687640	8940	8940	8940	8940	0
536	20240326	110200	96687640	8940	8940	8940	8940	0
537	20240326	110100	96687640	8940	8940	8940	8940	0
538	20240326	110000	96687640	8940	8940	8940	8940	0
539	20240326	105900	96687640	8940	8940	8940	8940	9
540	20240326	105800	96607180	8940	8940	8940	8940	0
541	20240326	105700	96607180	8940	8940	8940	8940	10
542	20240326	105600	96517780	8940	8940	8940	8940	0
543	20240326	105500	96517780	8940	8940	8940	8940	3
544	20240326	105400	96490960	8920	8920	8920	8920	0
545	20240326	105300	96490960	8920	8910	8950	8910	1713
546	20240326	105200	81206270	8880	8880	8880	8880	0
547	20240326	105100	81206270	8880	8890	8890	8880	343
548	20240326	105000	78157160	8840	8840	8840	8840	0
549	20240326	104900	78157160	8840	8870	8870	8840	372
550	20240326	104800	74858760	8880	8880	8880	8880	0
551	20240326	104700	74858760	8880	8840	8880	8840	40
552	20240326	104600	74503600	8840	8840	8840	8840	0
553	20240326	104500	74503600	8840	8840	8840	8840	0
554	20240326	104400	74503600	8840	8840	8840	8840	3
555	20240326	104300	74477080	8870	8870	8870	8870	0
556	20240326	104200	74477080	8870	8870	8870	8870	0
557	20240326	104100	74477080	8870	8870	8880	8870	450
558	20240326	104000	70483580	8840	8840	8840	8840	0
559	20240326	103900	70483580	8840	8840	8840	8840	0
560	20240326	103800	70483580	8840	8910	8910	8830	3373
561	20240326	103700	40661530	8910	8910	8910	8910	5
562	20240326	103600	40616980	8910	8910	8910	8910	0
563	20240326	103500	40616980	8910	8900	8910	8900	231
564	20240326	103400	38560980	8910	8910	8910	8910	3
565	20240326	103300	38534250	8920	8920	8920	8920	2
566	20240326	103200	38516410	8920	8920	8920	8920	1
567	20240326	103100	38507490	8920	8900	8920	8900	12
568	20240326	103000	38400580	8900	8900	8900	8900	0
569	20240326	102900	38400580	8900	8900	8900	8900	0
570	20240326	102800	38400580	8900	8900	8900	8900	0
571	20240326	102700	38400580	8900	8900	8900	8900	0
572	20240326	102600	38400580	8900	8900	8900	8900	0
573	20240326	102500	38400580	8900	8900	8900	8900	0
574	20240326	102400	38400580	8900	8900	8900	8900	0
575	20240326	102300	38400580	8900	8900	8900	8900	3
576	20240326	102200	38373880	8910	8910	8910	8910	1
577	20240326	102100	38364970	8850	8850	8850	8850	60
578	20240326	102000	37833970	8850	8850	8850	8850	0
579	20240326	101900	37833970	8850	8850	8850	8850	0
580	20240326	101800	37833970	8850	8850	8850	8850	0
581	20240326	101700	37833970	8850	8850	8850	8850	0
582	20240326	101600	37833970	8850	8850	8850	8850	0
583	20240326	101500	37833970	8850	8850	8850	8850	0
584	20240326	101400	37833970	8850	8850	8850	8850	0
585	20240326	101300	37833970	8850	8850	8850	8850	0
586	20240326	101200	37833970	8850	8850	8850	8850	0
587	20240326	101100	37833970	8850	8850	8850	8850	0
588	20240326	101000	37833970	8850	8900	8920	8850	259
589	20240326	100900	35529520	8860	8860	8860	8860	0
590	20240326	100800	35529520	8860	8860	8860	8860	0
591	20240326	100700	35529520	8860	8860	8860	8860	0
592	20240326	100600	35529520	8860	8860	8860	8860	0
593	20240326	100500	35529520	8860	8860	8860	8860	0
594	20240326	100400	35529520	8860	8870	8870	8860	291
595	20240326	100300	32948490	8870	8870	8870	8870	0
596	20240326	100200	32948490	8870	8870	8870	8870	0
597	20240326	100100	32948490	8870	8900	8900	8870	2
598	20240326	100000	32930720	8860	8860	8860	8860	0
599	20240326	095900	32930720	8860	8860	8860	8860	0
600	20240326	095800	32930720	8860	8850	8860	8850	23
601	20240326	095700	32726950	8850	8850	8850	8850	1
602	20240326	095600	32718100	8840	8840	8840	8840	0
603	20240326	095500	32718100	8840	8840	8840	8840	0
604	20240326	095400	32718100	8840	8840	8840	8840	2
605	20240326	095300	32700420	8830	8830	8830	8830	0
606	20240326	095200	32700420	8830	8830	8830	8830	4
607	20240326	095100	32665100	8820	8830	8830	8820	522
608	20240326	095000	28056100	8860	8860	8860	8860	0
609	20240326	094900	28056100	8860	8860	8860	8860	0
610	20240326	094800	28056100	8860	8850	8860	8850	2
611	20240326	094700	28038390	8820	8860	8860	8820	4
612	20240326	094600	28002990	8820	8820	8820	8820	0
613	20240326	094500	28002990	8820	8820	8820	8820	20
614	20240326	094400	27826590	8820	8820	8820	8820	0
615	20240326	094300	27826590	8820	8830	8830	8820	686
616	20240326	094200	21773830	8830	8830	8830	8830	0
617	20240326	094100	21773830	8830	8840	8840	8830	105
618	20240326	094000	20846580	8900	8900	8900	8900	1
619	20240326	093900	20837680	8900	8900	8900	8900	0
620	20240326	093800	20837680	8900	8900	8900	8900	0
621	20240326	093700	20837680	8900	8900	8900	8900	0
622	20240326	093600	20837680	8900	8900	8900	8900	0
623	20240326	093500	20837680	8900	8890	8900	8890	60
624	20240326	093400	20303700	8890	8890	8890	8890	0
625	20240326	093300	20303700	8890	8890	8890	8890	0
626	20240326	093200	20303700	8890	8890	8890	8890	0
627	20240326	093100	20303700	8890	8890	8890	8890	0
628	20240326	093000	20303700	8890	8890	8890	8890	0
629	20240326	092900	20303700	8890	8890	8890	8890	0
630	20240326	092800	20303700	8890	8890	8890	8890	0
631	20240326	092700	20303700	8890	8890	8890	8890	0
632	20240326	092600	20303700	8890	8890	8890	8890	0
633	20240326	092500	20303700	8890	8890	8890	8890	8
634	20240326	092400	20232580	8890	8890	8890	8890	0
635	20240326	092300	20232580	8890	8890	8890	8890	5
636	20240326	092200	20188130	8830	8830	8830	8830	0
637	20240326	092100	20188130	8830	8830	8830	8830	3
638	20240326	092000	20161640	8830	8830	8830	8830	0
639	20240326	091900	20161640	8830	8830	8830	8830	71
640	20240326	091800	19534710	8870	8840	8870	8840	19
641	20240326	091700	19366220	8840	8840	8840	8840	0
642	20240326	091600	19366220	8840	8840	8840	8840	0
643	20240326	091500	19366220	8840	8840	8840	8840	1
644	20240326	091400	19357380	8820	8820	8820	8820	0
645	20240326	091300	19357380	8820	8820	8820	8820	0
646	20240326	091200	19357380	8820	8830	8830	8820	20
647	20240326	091100	19180810	8850	8850	8850	8850	0
648	20240326	091000	19180810	8850	8850	8850	8850	0
649	20240326	090900	19180810	8850	8850	8850	8850	25
650	20240326	090800	18959560	8850	8850	8850	8850	2
651	20240326	090700	18941860	8820	8820	8820	8820	0
652	20240326	090600	18941860	8820	8820	8820	8820	0
653	20240326	090500	18941860	8820	8880	8900	8820	1479
654	20240326	090400	5864040	8890	8840	8890	8830	511
655	20240326	090300	1341820	8830	8830	8830	8830	0
656	20240326	090200	1341820	8830	8830	8830	8830	0
657	20240326	090100	1341820	8830	8830	8830	8830	0
658	20240326	090000	1341820	8830	8820	8830	8820	152