KissMeData/208370/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	203400	713889330	5920	5920	5920	5920	445
3	20240325	203300	713889330	5920	5920	5920	5920	0
4	20240325	203200	713889330	5920	5920	5920	5920	0
5	20240325	203100	713889330	5920	5920	5920	5920	0
6	20240325	203000	713889330	5920	5920	5920	5920	0
7	20240325	202900	713889330	5920	5920	5920	5920	0
8	20240325	202800	713889330	5920	5920	5920	5920	0
9	20240325	202700	713889330	5920	5920	5920	5920	0
10	20240325	202600	713889330	5920	5920	5920	5920	0
11	20240325	202500	713889330	5920	5920	5920	5920	0
12	20240325	202400	713889330	5920	5920	5920	5920	0
13	20240325	202300	713889330	5920	5920	5920	5920	0
14	20240325	202200	713889330	5920	5920	5920	5920	0
15	20240325	202100	713889330	5920	5920	5920	5920	0
16	20240325	202000	713889330	5920	5920	5920	5920	0
17	20240325	201900	713889330	5920	5920	5920	5920	0
18	20240325	201800	713889330	5920	5920	5920	5920	0
19	20240325	201700	713889330	5920	5920	5920	5920	0
20	20240325	201600	713889330	5920	5920	5920	5920	0
21	20240325	201500	713889330	5920	5920	5920	5920	0
22	20240325	201400	713889330	5920	5920	5920	5920	0
23	20240325	201300	713889330	5920	5920	5920	5920	0
24	20240325	201200	713889330	5920	5920	5920	5920	0
25	20240325	201100	713889330	5920	5920	5920	5920	0
26	20240325	201000	713889330	5920	5920	5920	5920	0
27	20240325	200900	713889330	5920	5920	5920	5920	0
28	20240325	200800	713889330	5920	5920	5920	5920	0
29	20240325	200700	713889330	5920	5920	5920	5920	0
30	20240325	200600	713889330	5920	5920	5920	5920	0
31	20240325	200500	713889330	5920	5920	5920	5920	0
32	20240325	200400	713889330	5920	5920	5920	5920	445
33	20240325	200300	713889330	5920	5920	5920	5920	0
34	20240325	200200	713889330	5920	5920	5920	5920	0
35	20240325	200100	713889330	5920	5920	5920	5920	0
36	20240325	200000	713889330	5920	5920	5920	5920	0
37	20240325	195900	713889330	5920	5920	5920	5920	0
38	20240325	195800	713889330	5920	5920	5920	5920	0
39	20240325	195700	713889330	5920	5920	5920	5920	0
40	20240325	195600	713889330	5920	5920	5920	5920	0
41	20240325	195500	713889330	5920	5920	5920	5920	0
42	20240325	195400	713889330	5920	5920	5920	5920	0
43	20240325	195300	713889330	5920	5920	5920	5920	0
44	20240325	195200	713889330	5920	5920	5920	5920	0
45	20240325	195100	713889330	5920	5920	5920	5920	0
46	20240325	195000	713889330	5920	5920	5920	5920	0
47	20240325	194900	713889330	5920	5920	5920	5920	0
48	20240325	194800	713889330	5920	5920	5920	5920	0
49	20240325	194700	713889330	5920	5920	5920	5920	0
50	20240325	194600	713889330	5920	5920	5920	5920	0
51	20240325	194500	713889330	5920	5920	5920	5920	0
52	20240325	194400	713889330	5920	5920	5920	5920	0
53	20240325	194300	713889330	5920	5920	5920	5920	0
54	20240325	194200	713889330	5920	5920	5920	5920	0
55	20240325	194100	713889330	5920	5920	5920	5920	0
56	20240325	194000	713889330	5920	5920	5920	5920	0
57	20240325	193900	713889330	5920	5920	5920	5920	0
58	20240325	193800	713889330	5920	5920	5920	5920	0
59	20240325	193700	713889330	5920	5920	5920	5920	0
60	20240325	193600	713889330	5920	5920	5920	5920	0
61	20240325	193500	713889330	5920	5920	5920	5920	0
62	20240325	193400	713889330	5920	5920	5920	5920	445
63	20240325	193300	713889330	5920	5920	5920	5920	0
64	20240325	193200	713889330	5920	5920	5920	5920	0
65	20240325	193100	713889330	5920	5920	5920	5920	0
66	20240325	193000	713889330	5920	5920	5920	5920	0
67	20240325	192900	713889330	5920	5920	5920	5920	0
68	20240325	192800	713889330	5920	5920	5920	5920	0
69	20240325	192700	713889330	5920	5920	5920	5920	0
70	20240325	192600	713889330	5920	5920	5920	5920	0
71	20240325	192500	713889330	5920	5920	5920	5920	0
72	20240325	192400	713889330	5920	5920	5920	5920	0
73	20240325	192300	713889330	5920	5920	5920	5920	0
74	20240325	192200	713889330	5920	5920	5920	5920	0
75	20240325	192100	713889330	5920	5920	5920	5920	0
76	20240325	192000	713889330	5920	5920	5920	5920	0
77	20240325	191900	713889330	5920	5920	5920	5920	0
78	20240325	191800	713889330	5920	5920	5920	5920	0
79	20240325	191700	713889330	5920	5920	5920	5920	0
80	20240325	191600	713889330	5920	5920	5920	5920	0
81	20240325	191500	713889330	5920	5920	5920	5920	0
82	20240325	191400	713889330	5920	5920	5920	5920	0
83	20240325	191300	713889330	5920	5920	5920	5920	0
84	20240325	191200	713889330	5920	5920	5920	5920	0
85	20240325	191100	713889330	5920	5920	5920	5920	0
86	20240325	191000	713889330	5920	5920	5920	5920	0
87	20240325	190900	713889330	5920	5920	5920	5920	0
88	20240325	190800	713889330	5920	5920	5920	5920	0
89	20240325	190700	713889330	5920	5920	5920	5920	0
90	20240325	190600	713889330	5920	5920	5920	5920	0
91	20240325	190500	713889330	5920	5920	5920	5920	0
92	20240325	190400	713889330	5920	5920	5920	5920	445
93	20240325	190300	713889330	5920	5920	5920	5920	0
94	20240325	190200	713889330	5920	5920	5920	5920	0
95	20240325	190100	713889330	5920	5920	5920	5920	0
96	20240325	190000	713889330	5920	5920	5920	5920	0
97	20240325	185900	713889330	5920	5920	5920	5920	0
98	20240325	185800	713889330	5920	5920	5920	5920	0
99	20240325	185700	713889330	5920	5920	5920	5920	0
100	20240325	185600	713889330	5920	5920	5920	5920	0
101	20240325	185500	713889330	5920	5920	5920	5920	0
102	20240325	185400	713889330	5920	5920	5920	5920	0
103	20240325	185300	713889330	5920	5920	5920	5920	0
104	20240325	185200	713889330	5920	5920	5920	5920	0
105	20240325	185100	713889330	5920	5920	5920	5920	0
106	20240325	185000	713889330	5920	5920	5920	5920	0
107	20240325	184900	713889330	5920	5920	5920	5920	0
108	20240325	184800	713889330	5920	5920	5920	5920	0
109	20240325	184700	713889330	5920	5920	5920	5920	0
110	20240325	184600	713889330	5920	5920	5920	5920	0
111	20240325	184500	713889330	5920	5920	5920	5920	0
112	20240325	184400	713889330	5920	5920	5920	5920	0
113	20240325	184300	713889330	5920	5920	5920	5920	0
114	20240325	184200	713889330	5920	5920	5920	5920	0
115	20240325	184100	713889330	5920	5920	5920	5920	0
116	20240325	184000	713889330	5920	5920	5920	5920	0
117	20240325	183900	713889330	5920	5920	5920	5920	0
118	20240325	183800	713889330	5920	5920	5920	5920	0
119	20240325	183700	713889330	5920	5920	5920	5920	0
120	20240325	183600	713889330	5920	5920	5920	5920	0
121	20240325	183500	713889330	5920	5920	5920	5920	0
122	20240325	183400	713889330	5920	5920	5920	5920	445
123	20240325	183300	713889330	5920	5920	5920	5920	0
124	20240325	183200	713889330	5920	5920	5920	5920	0
125	20240325	183100	713889330	5920	5920	5920	5920	0
126	20240325	183000	713889330	5920	5920	5920	5920	0
127	20240325	182900	713889330	5920	5920	5920	5920	0
128	20240325	182800	713889330	5920	5920	5920	5920	0
129	20240325	182700	713889330	5920	5920	5920	5920	0
130	20240325	182600	713889330	5920	5920	5920	5920	0
131	20240325	182500	713889330	5920	5920	5920	5920	0
132	20240325	182400	713889330	5920	5920	5920	5920	0
133	20240325	182300	713889330	5920	5920	5920	5920	0
134	20240325	182200	713889330	5920	5920	5920	5920	0
135	20240325	182100	713889330	5920	5920	5920	5920	0
136	20240325	182000	713889330	5920	5920	5920	5920	0
137	20240325	181900	713889330	5920	5920	5920	5920	0
138	20240325	181800	713889330	5920	5920	5920	5920	0
139	20240325	181700	713889330	5920	5920	5920	5920	0
140	20240325	181600	713889330	5920	5920	5920	5920	0
141	20240325	181500	713889330	5920	5920	5920	5920	0
142	20240325	181400	713889330	5920	5920	5920	5920	0
143	20240325	181300	713889330	5920	5920	5920	5920	0
144	20240325	181200	713889330	5920	5920	5920	5920	0
145	20240325	181100	713889330	5920	5920	5920	5920	0
146	20240325	181000	713889330	5920	5920	5920	5920	0
147	20240325	180900	713889330	5920	5920	5920	5920	0
148	20240325	180800	713889330	5920	5920	5920	5920	0
149	20240325	180700	713889330	5920	5920	5920	5920	0
150	20240325	180600	713889330	5920	5920	5920	5920	0
151	20240325	180500	713889330	5920	5920	5920	5920	0
152	20240325	180400	713889330	5920	5920	5920	5920	445
153	20240325	180300	713889330	5920	5920	5920	5920	0
154	20240325	180200	713889330	5920	5920	5920	5920	0
155	20240325	180100	713889330	5920	5920	5920	5920	0
156	20240325	180000	713889330	5920	5920	5920	5920	0
157	20240325	175900	713889330	5920	5920	5920	5920	0
158	20240325	175800	713889330	5920	5920	5920	5920	0
159	20240325	175700	713889330	5920	5920	5920	5920	0
160	20240325	175600	713889330	5920	5920	5920	5920	0
161	20240325	175500	713889330	5920	5920	5920	5920	0
162	20240325	175400	713889330	5920	5920	5920	5920	0
163	20240325	175300	713889330	5920	5920	5920	5920	0
164	20240325	175200	713889330	5920	5920	5920	5920	0
165	20240325	175100	713889330	5920	5920	5920	5920	0
166	20240325	175000	713889330	5920	5920	5920	5920	0
167	20240325	174900	713889330	5920	5920	5920	5920	0
168	20240325	174800	713889330	5920	5920	5920	5920	0
169	20240325	174700	713889330	5920	5920	5920	5920	0
170	20240325	174600	713889330	5920	5920	5920	5920	0
171	20240325	174500	713889330	5920	5920	5920	5920	0
172	20240325	174400	713889330	5920	5920	5920	5920	0
173	20240325	174300	713889330	5920	5920	5920	5920	0
174	20240325	174200	713889330	5920	5920	5920	5920	0
175	20240325	174100	713889330	5920	5920	5920	5920	0
176	20240325	174000	713889330	5920	5920	5920	5920	0
177	20240325	173900	713889330	5920	5920	5920	5920	0
178	20240325	173800	713889330	5920	5920	5920	5920	0
179	20240325	173700	713889330	5920	5920	5920	5920	0
180	20240325	173600	713889330	5920	5920	5920	5920	0
181	20240325	173500	713889330	5920	5920	5920	5920	0
182	20240325	173400	713889330	5920	5920	5920	5920	445
183	20240325	173300	713889330	5920	5920	5920	5920	0
184	20240325	173200	713889330	5920	5920	5920	5920	0
185	20240325	173100	713889330	5920	5920	5920	5920	0
186	20240325	173000	713889330	5920	5920	5920	5920	0
187	20240325	172900	713889330	5920	5920	5920	5920	0
188	20240325	172800	713889330	5920	5920	5920	5920	0
189	20240325	172700	713889330	5920	5920	5920	5920	0
190	20240325	172600	713889330	5920	5920	5920	5920	0
191	20240325	172500	713889330	5920	5920	5920	5920	0
192	20240325	172400	713889330	5920	5920	5920	5920	0
193	20240325	172300	713889330	5920	5920	5920	5920	0
194	20240325	172200	713889330	5920	5920	5920	5920	0
195	20240325	172100	713889330	5920	5920	5920	5920	0
196	20240325	172000	713889330	5920	5920	5920	5920	0
197	20240325	171900	713889330	5920	5920	5920	5920	0
198	20240325	171800	713889330	5920	5920	5920	5920	0
199	20240325	171700	713889330	5920	5920	5920	5920	0
200	20240325	171600	713889330	5920	5920	5920	5920	0
201	20240325	171500	713889330	5920	5920	5920	5920	0
202	20240325	171400	713889330	5920	5920	5920	5920	0
203	20240325	171300	713889330	5920	5920	5920	5920	0
204	20240325	171200	713889330	5920	5920	5920	5920	0
205	20240325	171100	713889330	5920	5920	5920	5920	0
206	20240325	171000	713889330	5920	5920	5920	5920	0
207	20240325	170900	713889330	5920	5920	5920	5920	0
208	20240325	170800	713889330	5920	5920	5920	5920	0
209	20240325	170700	713889330	5920	5920	5920	5920	0
210	20240325	170600	713889330	5920	5920	5920	5920	0
211	20240325	170500	713889330	5920	5920	5920	5920	0
212	20240325	170400	713889330	5920	5920	5920	5920	445
213	20240325	170300	713889330	5920	5920	5920	5920	0
214	20240325	170200	713889330	5920	5920	5920	5920	0
215	20240325	170100	713889330	5920	5920	5920	5920	0
216	20240325	170000	713889330	5920	5920	5920	5920	0
217	20240325	165900	713889330	5920	5920	5920	5920	0
218	20240325	165800	713889330	5920	5920	5920	5920	0
219	20240325	165700	713889330	5920	5920	5920	5920	0
220	20240325	165600	713889330	5920	5920	5920	5920	0
221	20240325	165500	713889330	5920	5920	5920	5920	0
222	20240325	165400	713889330	5920	5920	5920	5920	0
223	20240325	165300	713889330	5920	5920	5920	5920	0
224	20240325	165200	713889330	5920	5920	5920	5920	0
225	20240325	165100	713889330	5920	5920	5920	5920	0
226	20240325	165000	713889330	5920	5920	5920	5920	0
227	20240325	164900	713889330	5920	5920	5920	5920	0
228	20240325	164800	713889330	5920	5920	5920	5920	0
229	20240325	164700	713889330	5920	5920	5920	5920	0
230	20240325	164600	713889330	5920	5920	5920	5920	0
231	20240325	164500	713889330	5920	5920	5920	5920	0
232	20240325	164400	713889330	5920	5920	5920	5920	0
233	20240325	164300	713889330	5920	5920	5920	5920	0
234	20240325	164200	713889330	5920	5920	5920	5920	0
235	20240325	164100	713889330	5920	5920	5920	5920	0
236	20240325	164000	713889330	5920	5920	5920	5920	0
237	20240325	163900	713889330	5920	5920	5920	5920	0
238	20240325	163800	713889330	5920	5920	5920	5920	0
239	20240325	163700	713889330	5920	5920	5920	5920	0
240	20240325	163600	713889330	5920	5920	5920	5920	0
241	20240325	163500	713889330	5920	5920	5920	5920	0
242	20240325	163400	713889330	5920	5920	5920	5920	445
243	20240325	163300	713889330	5920	5920	5920	5920	0
244	20240325	163200	713889330	5920	5920	5920	5920	0
245	20240325	163100	713889330	5920	5920	5920	5920	0
246	20240325	163000	713889330	5920	5920	5920	5920	0
247	20240325	162900	713889330	5920	5920	5920	5920	0
248	20240325	162800	713889330	5920	5920	5920	5920	0
249	20240325	162700	713889330	5920	5920	5920	5920	0
250	20240325	162600	713889330	5920	5920	5920	5920	0
251	20240325	162500	713889330	5920	5920	5920	5920	0
252	20240325	162400	713889330	5920	5920	5920	5920	0
253	20240325	162300	713889330	5920	5920	5920	5920	0
254	20240325	162200	713889330	5920	5920	5920	5920	0
255	20240325	162100	713889330	5920	5920	5920	5920	0
256	20240325	162000	713889330	5920	5920	5920	5920	0
257	20240325	161900	713889330	5920	5920	5920	5920	0
258	20240325	161800	713889330	5920	5920	5920	5920	0
259	20240325	161700	713889330	5920	5920	5920	5920	0
260	20240325	161600	713889330	5920	5920	5920	5920	0
261	20240325	161500	713889330	5920	5920	5920	5920	0
262	20240325	161400	713889330	5920	5920	5920	5920	0
263	20240325	161300	713889330	5920	5920	5920	5920	0
264	20240325	161200	713889330	5920	5920	5920	5920	0
265	20240325	161100	713889330	5920	5920	5920	5920	0
266	20240325	161000	713889330	5920	5920	5920	5920	0
267	20240325	160900	713889330	5920	5920	5920	5920	0
268	20240325	160800	713889330	5920	5920	5920	5920	0
269	20240325	160700	713889330	5920	5920	5920	5920	0
270	20240325	160600	713889330	5920	5920	5920	5920	0
271	20240325	160500	713889330	5920	5920	5920	5920	0
272	20240325	160400	713889330	5920	5920	5920	5920	445
273	20240325	160300	713889330	5920	5920	5920	5920	0
274	20240325	160200	713889330	5920	5920	5920	5920	0
275	20240325	160100	713889330	5920	5920	5920	5920	0
276	20240325	160000	713889330	5920	5920	5920	5920	0
277	20240325	155900	713889330	5920	5920	5920	5920	0
278	20240325	155800	713889330	5920	5920	5920	5920	0
279	20240325	155700	713889330	5920	5920	5920	5920	0
280	20240325	155600	713889330	5920	5920	5920	5920	0
281	20240325	155500	713889330	5920	5920	5920	5920	0
282	20240325	155400	713889330	5920	5920	5920	5920	0
283	20240325	155300	713889330	5920	5920	5920	5920	0
284	20240325	155200	713889330	5920	5920	5920	5920	0
285	20240325	155100	713889330	5920	5920	5920	5920	0
286	20240325	155000	713889330	5920	5920	5920	5920	0
287	20240325	154900	713889330	5920	5920	5920	5920	0
288	20240325	154800	713889330	5920	5920	5920	5920	0
289	20240325	154700	713889330	5920	5920	5920	5920	0
290	20240325	154600	713889330	5920	5920	5920	5920	0
291	20240325	154500	713889330	5920	5920	5920	5920	0
292	20240325	154400	713889330	5920	5920	5920	5920	0
293	20240325	154300	713889330	5920	5920	5920	5920	0
294	20240325	154200	713889330	5920	5920	5920	5920	0
295	20240325	154100	713889330	5920	5920	5920	5920	0
296	20240325	154000	713889330	5920	5920	5920	5920	0
297	20240325	153900	713889330	5920	5920	5920	5920	0
298	20240325	153800	713889330	5920	5920	5920	5920	0
299	20240325	153700	713889330	5920	5920	5920	5920	0
300	20240325	153600	713889330	5920	5920	5920	5920	0
301	20240325	153500	713889330	5920	5920	5920	5920	0
302	20240325	153400	713889330	5920	5920	5920	5920	445
303	20240325	153300	713889330	5920	5920	5920	5920	0
304	20240325	153200	713889330	5920	5920	5920	5920	0
305	20240325	153100	713889330	5920	5920	5920	5920	0
306	20240325	153000	713889330	5920	5920	5920	5920	445
307	20240325	152900	711254930	5920	5920	5920	5920	0
308	20240325	152800	711254930	5920	5920	5920	5920	0
309	20240325	152700	711254930	5920	5920	5920	5920	0
310	20240325	152600	711254930	5920	5920	5920	5920	0
311	20240325	152500	711254930	5920	5920	5920	5920	0
312	20240325	152400	711254930	5920	5920	5920	5920	0
313	20240325	152300	711254930	5920	5920	5920	5920	0
314	20240325	152200	711254930	5920	5920	5920	5920	0
315	20240325	152100	711254930	5920	5920	5920	5920	0
316	20240325	152000	711254930	5920	5920	5920	5920	0
317	20240325	151900	711254930	5920	5920	5920	5920	816
318	20240325	151800	706424210	5920	5920	5920	5920	127
319	20240325	151700	705672370	5920	5910	5920	5910	1795
320	20240325	151600	695047970	5920	5920	5920	5920	178
321	20240325	151500	693994210	5920	5920	5920	5920	851
322	20240325	151400	688956290	5920	5910	5920	5910	15
323	20240325	151300	688867590	5920	5920	5920	5920	235
324	20240325	151200	687476390	5920	5920	5920	5920	36
325	20240325	151100	687263270	5910	5920	5920	5910	431
326	20240325	151000	684714350	5910	5920	5920	5910	1500
327	20240325	150900	675849340	5920	5920	5920	5920	200
328	20240325	150800	674665340	5910	5910	5910	5910	49
329	20240325	150700	674375750	5910	5910	5910	5910	0
330	20240325	150600	674375750	5910	5910	5920	5910	220
331	20240325	150500	673075370	5910	5910	5910	5910	45
332	20240325	150400	672809420	5910	5910	5910	5910	366
333	20240325	150300	670646360	5910	5910	5910	5910	133
334	20240325	150200	669860330	5910	5910	5910	5910	574
335	20240325	150100	666467990	5900	5910	5910	5900	6035
336	20240325	150000	630859640	5910	5910	5910	5910	278
337	20240325	145900	629216660	5910	5910	5910	5910	390
338	20240325	145800	626911760	5910	5910	5910	5910	195
339	20240325	145700	625759310	5910	5910	5910	5910	1481
340	20240325	145600	617006600	5910	5910	5910	5910	20
341	20240325	145500	616888400	5910	5910	5920	5910	512
342	20240325	145400	613862280	5910	5910	5910	5910	33
343	20240325	145300	613667250	5910	5920	5920	5910	333
344	20240325	145200	611697890	5910	5910	5910	5910	751
345	20240325	145100	607259480	5910	5910	5910	5910	272
346	20240325	145000	605651960	5910	5910	5910	5900	32
347	20240325	144900	605462940	5910	5910	5910	5910	206
348	20240325	144800	604245480	5920	5920	5920	5920	0
349	20240325	144700	604245480	5920	5910	5920	5910	224
350	20240325	144600	602920410	5910	5910	5910	5910	5
351	20240325	144500	602890860	5910	5910	5910	5910	7
352	20240325	144400	602849490	5910	5910	5910	5910	554
353	20240325	144300	599575350	5910	5910	5910	5910	8
354	20240325	144200	599528070	5910	5910	5910	5900	467
355	20240325	144100	596772550	5910	5910	5910	5910	10
356	20240325	144000	596713450	5910	5910	5910	5910	181
357	20240325	143900	595643740	5910	5910	5910	5910	20
358	20240325	143800	595525540	5910	5910	5910	5910	364
359	20240325	143700	593374300	5920	5920	5920	5920	503
360	20240325	143600	590396540	5910	5910	5910	5910	758
361	20240325	143500	585916760	5910	5910	5910	5910	280
362	20240325	143400	584261960	5910	5910	5910	5910	3019
363	20240325	143300	566419670	5910	5900	5910	5900	2360
364	20240325	143200	552488050	5910	5920	5920	5910	4394
365	20240325	143100	526519310	5910	5920	5920	5910	24
366	20240325	143000	526377430	5920	5920	5920	5910	973
367	20240325	142900	520620290	5920	5920	5920	5920	0
368	20240325	142800	520620290	5920	5920	5920	5920	0
369	20240325	142700	520620290	5920	5920	5920	5920	100
370	20240325	142600	520028290	5920	5920	5920	5920	15
371	20240325	142500	519939490	5920	5920	5920	5920	140
372	20240325	142400	519110690	5920	5930	5930	5920	119
373	20240325	142300	518406070	5930	5930	5930	5930	137
374	20240325	142200	517593660	5930	5930	5930	5930	100
375	20240325	142100	517000660	5930	5930	5930	5930	159
376	20240325	142000	516057790	5920	5920	5920	5920	0
377	20240325	141900	516057790	5920	5920	5920	5920	0
378	20240325	141800	516057790	5920	5920	5920	5920	0
379	20240325	141700	516057790	5920	5920	5920	5920	33
380	20240325	141600	515862430	5920	5920	5920	5920	88
381	20240325	141500	515341470	5930	5930	5930	5930	0
382	20240325	141400	515341470	5930	5930	5930	5930	0
383	20240325	141300	515341470	5930	5930	5930	5930	12
384	20240325	141200	515270310	5920	5920	5920	5920	100
385	20240325	141100	514678310	5920	5920	5920	5920	0
386	20240325	141000	514678310	5920	5920	5920	5920	7
387	20240325	140900	514636870	5920	5920	5920	5920	0
388	20240325	140800	514636870	5920	5920	5920	5920	0
389	20240325	140700	514636870	5920	5920	5920	5910	635
390	20240325	140600	510883950	5920	5930	5930	5920	2592
391	20240325	140500	495539140	5930	5930	5930	5930	208
392	20240325	140400	494305700	5930	5930	5930	5930	9
393	20240325	140300	494252330	5930	5930	5930	5930	1
394	20240325	140200	494246400	5930	5930	5930	5930	295
395	20240325	140100	492497050	5930	5930	5930	5930	232
396	20240325	140000	491121290	5930	5930	5930	5930	0
397	20240325	135900	491121290	5930	5930	5930	5930	300
398	20240325	135800	489342290	5930	5930	5930	5930	173
399	20240325	135700	488316400	5930	5930	5930	5930	68
400	20240325	135600	487913160	5920	5930	5930	5920	1791
401	20240325	135500	477306440	5930	5930	5930	5920	31
402	20240325	135400	477122710	5930	5930	5930	5930	100
403	20240325	135300	476529710	5920	5930	5930	5920	303
404	20240325	135200	474735920	5930	5930	5930	5930	33
405	20240325	135100	474540230	5930	5930	5930	5930	10
406	20240325	135000	474480930	5920	5920	5920	5920	0
407	20240325	134900	474480930	5920	5920	5920	5920	200
408	20240325	134800	473296930	5920	5920	5920	5920	0
409	20240325	134700	473296930	5920	5920	5920	5920	50
410	20240325	134600	473000930	5920	5920	5920	5920	0
411	20240325	134500	473000930	5920	5930	5930	5920	4
412	20240325	134400	472977230	5920	5920	5920	5920	0
413	20240325	134300	472977230	5920	5920	5920	5920	1
414	20240325	134200	472971310	5920	5930	5930	5920	150
415	20240325	134100	472082310	5930	5930	5930	5930	7
416	20240325	134000	472040800	5920	5920	5920	5920	0
417	20240325	133900	472040800	5920	5920	5920	5920	1
418	20240325	133800	472034880	5920	5920	5920	5920	0
419	20240325	133700	472034880	5920	5920	5920	5920	827
420	20240325	133600	467139040	5930	5930	5930	5930	166
421	20240325	133500	466154660	5920	5920	5920	5920	15
422	20240325	133400	466065860	5920	5920	5920	5920	0
423	20240325	133300	466065860	5920	5920	5920	5920	0
424	20240325	133200	466065860	5920	5920	5920	5920	0
425	20240325	133100	466065860	5920	5920	5920	5920	199
426	20240325	133000	464887780	5930	5930	5930	5930	0
427	20240325	132900	464887780	5930	5930	5930	5930	7
428	20240325	132800	464846270	5920	5920	5920	5920	100
429	20240325	132700	464254270	5920	5920	5920	5920	50
430	20240325	132600	463958270	5920	5920	5920	5920	131
431	20240325	132500	463182750	5920	5920	5920	5920	100
432	20240325	132400	462590750	5920	5910	5920	5910	140
433	20240325	132300	461762350	5910	5910	5910	5910	1289
434	20240325	132200	454144360	5920	5920	5920	5920	38
435	20240325	132100	453919400	5920	5920	5920	5920	174
436	20240325	132000	452889320	5920	5920	5920	5920	0
437	20240325	131900	452889320	5920	5920	5920	5920	0
438	20240325	131800	452889320	5920	5920	5920	5920	0
439	20240325	131700	452889320	5920	5920	5920	5920	0
440	20240325	131600	452889320	5920	5910	5920	5910	2
441	20240325	131500	452877490	5930	5930	5930	5930	20
442	20240325	131400	452758890	5910	5920	5920	5910	230
443	20240325	131300	451398910	5930	5920	5930	5920	2
444	20240325	131200	451387060	5910	5930	5930	5910	656
445	20240325	131100	447509990	5920	5920	5920	5920	1
446	20240325	131000	447504070	5910	5920	5920	5910	5500
447	20240325	130900	414996540	5920	5920	5920	5920	2600
448	20240325	130800	399604540	5920	5920	5920	5920	0
449	20240325	130700	399604540	5920	5920	5920	5920	50
450	20240325	130600	399308540	5920	5930	5930	5920	108
451	20240325	130500	398668180	5930	5930	5930	5930	100
452	20240325	130400	398075180	5930	5930	5930	5930	191
453	20240325	130300	396942550	5930	5930	5930	5930	153
454	20240325	130200	396035260	5930	5930	5930	5930	11
455	20240325	130100	395970030	5930	5920	5930	5920	364
456	20240325	130000	393815100	5920	5930	5930	5920	60
457	20240325	125900	393459890	5930	5930	5930	5930	13
458	20240325	125800	393382800	5930	5930	5930	5930	1500
459	20240325	125700	384487800	5930	5920	5930	5920	111
460	20240325	125600	383830180	5920	5920	5920	5920	0
461	20240325	125500	383830180	5920	5920	5920	5920	0
462	20240325	125400	383830180	5920	5920	5920	5920	805
463	20240325	125300	379064580	5920	5920	5920	5920	60
464	20240325	125200	378709380	5920	5920	5920	5920	705
465	20240325	125100	374535780	5920	5920	5920	5920	7
466	20240325	125000	374494340	5920	5920	5920	5920	0
467	20240325	124900	374494340	5920	5920	5920	5920	200
468	20240325	124800	373310340	5920	5920	5920	5920	2640
469	20240325	124700	357681540	5920	5920	5920	5920	473
470	20240325	124600	354881380	5920	5930	5930	5920	702
471	20240325	124500	350725520	5930	5930	5930	5930	2
472	20240325	124400	350713660	5930	5930	5930	5930	10
473	20240325	124300	350654360	5930	5930	5930	5930	146
474	20240325	124200	349788580	5920	5920	5920	5920	0
475	20240325	124100	349788580	5920	5920	5920	5920	146
476	20240325	124000	348924260	5920	5920	5920	5920	0
477	20240325	123900	348924260	5920	5920	5920	5920	10
478	20240325	123800	348865060	5930	5930	5930	5930	10
479	20240325	123700	348805760	5920	5920	5920	5920	0
480	20240325	123600	348805760	5920	5930	5930	5920	17
481	20240325	123500	348705110	5930	5930	5930	5930	23
482	20240325	123400	348568720	5930	5930	5930	5930	0
483	20240325	123300	348568720	5930	5930	5930	5930	52
484	20240325	123200	348260360	5930	5920	5930	5920	31
485	20240325	123100	348076540	5920	5920	5930	5920	51
486	20240325	123000	347774320	5920	5920	5920	5920	1010
487	20240325	122900	341795120	5930	5930	5930	5930	0
488	20240325	122800	341795120	5930	5930	5930	5930	36
489	20240325	122700	341581640	5930	5930	5930	5930	5
490	20240325	122600	341551990	5930	5930	5930	5930	5
491	20240325	122500	341522340	5930	5930	5930	5930	10
492	20240325	122400	341463040	5930	5930	5930	5930	10
493	20240325	122300	341403740	5930	5930	5930	5930	5
494	20240325	122200	341374090	5930	5920	5930	5920	1890
495	20240325	122100	330185280	5920	5920	5920	5920	100
496	20240325	122000	329593280	5920	5920	5920	5920	0
497	20240325	121900	329593280	5920	5930	5930	5920	2
498	20240325	121800	329581430	5920	5920	5920	5920	63
499	20240325	121700	329208470	5920	5920	5920	5920	0
500	20240325	121600	329208470	5920	5920	5920	5920	0
501	20240325	121500	329208470	5920	5920	5920	5920	400
502	20240325	121400	326840470	5920	5920	5920	5920	1
503	20240325	121300	326834550	5920	5920	5920	5920	0
504	20240325	121200	326834550	5920	5920	5920	5920	10
505	20240325	121100	326775350	5930	5930	5930	5930	0
506	20240325	121000	326775350	5930	5930	5930	5930	0
507	20240325	120900	326775350	5930	5930	5930	5930	0
508	20240325	120800	326775350	5930	5930	5930	5930	124
509	20240325	120700	326040030	5920	5920	5930	5920	508
510	20240325	120600	323032630	5920	5930	5930	5920	44
511	20240325	120500	322772050	5930	5930	5930	5930	0
512	20240325	120400	322772050	5930	5930	5930	5930	0
513	20240325	120300	322772050	5930	5930	5930	5930	0
514	20240325	120200	322772050	5930	5930	5930	5930	0
515	20240325	120100	322772050	5930	5930	5930	5930	100
516	20240325	120000	322179050	5940	5940	5940	5940	0
517	20240325	115900	322179050	5940	5930	5940	5930	18
518	20240325	115800	322072230	5940	5940	5940	5940	0
519	20240325	115700	322072230	5940	5940	5940	5940	0
520	20240325	115600	322072230	5940	5940	5940	5940	167
521	20240325	115500	321080250	5940	5940	5940	5940	0
522	20240325	115400	321080250	5940	5940	5940	5940	5
523	20240325	115300	321050550	5940	5940	5940	5940	0
524	20240325	115200	321050550	5940	5940	5940	5940	119
525	20240325	115100	320343690	5920	5920	5920	5920	0
526	20240325	115000	320343690	5920	5920	5920	5920	2000
527	20240325	114900	308503690	5920	5920	5920	5920	0
528	20240325	114800	308503690	5920	5930	5930	5920	254
529	20240325	114700	306999810	5930	5930	5930	5930	0
530	20240325	114600	306999810	5930	5930	5930	5930	1634
531	20240325	114500	297310190	5940	5940	5940	5940	1
532	20240325	114400	297304250	5940	5940	5940	5940	2
533	20240325	114300	297292370	5940	5940	5940	5940	4
534	20240325	114200	297268610	5930	5930	5930	5930	1
535	20240325	114100	297262680	5930	5930	5930	5930	0
536	20240325	114000	297262680	5930	5930	5930	5930	0
537	20240325	113900	297262680	5930	5930	5930	5930	0
538	20240325	113800	297262680	5930	5930	5930	5930	0
539	20240325	113700	297262680	5930	5930	5930	5930	200
540	20240325	113600	296076680	5930	5930	5930	5930	0
541	20240325	113500	296076680	5930	5930	5930	5930	508
542	20240325	113400	293064240	5930	5940	5940	5930	244
543	20240325	113300	291615480	5940	5940	5940	5940	0
544	20240325	113200	291615480	5940	5940	5940	5940	0
545	20240325	113100	291615480	5940	5940	5940	5940	0
546	20240325	113000	291615480	5940	5940	5940	5940	0
547	20240325	112900	291615480	5940	5940	5940	5940	1557
548	20240325	112800	282366900	5940	5940	5940	5940	50
549	20240325	112700	282069900	5950	5950	5950	5950	0
550	20240325	112600	282069900	5950	5940	5950	5940	120
551	20240325	112500	281356900	5950	5950	5950	5950	570
552	20240325	112400	277965400	5950	5950	5950	5950	0
553	20240325	112300	277965400	5950	5950	5950	5950	9
554	20240325	112200	277911850	5950	5940	5950	5940	51
555	20240325	112100	277608900	5950	5950	5950	5950	193
556	20240325	112000	276460550	5950	5950	5950	5950	60
557	20240325	111900	276103550	5940	5940	5940	5940	0
558	20240325	111800	276103550	5940	5940	5940	5940	0
559	20240325	111700	276103550	5940	5940	5940	5940	301
560	20240325	111600	274315610	5940	5940	5940	5940	30
561	20240325	111500	274137410	5950	5950	5950	5950	0
562	20240325	111400	274137410	5950	5940	5950	5940	147
563	20240325	111300	273262820	5940	5940	5940	5940	0
564	20240325	111200	273262820	5940	5940	5940	5940	56
565	20240325	111100	272930180	5940	5940	5940	5940	4
566	20240325	111000	272906420	5940	5930	5940	5930	79
567	20240325	110900	272437930	5940	5940	5940	5940	173
568	20240325	110800	271410310	5940	5950	5950	5940	119
569	20240325	110700	270702980	5950	5950	5950	5950	0
570	20240325	110600	270702980	5950	5950	5950	5950	0
571	20240325	110500	270702980	5950	5950	5950	5950	0
572	20240325	110400	270702980	5950	5950	5950	5950	0
573	20240325	110300	270702980	5950	5950	5950	5950	0
574	20240325	110200	270702980	5950	5950	5950	5950	0
575	20240325	110100	270702980	5950	5940	5950	5940	2
576	20240325	110000	270691090	5940	5940	5940	5940	59
577	20240325	105900	270340630	5940	5940	5940	5940	101
578	20240325	105800	269740690	5940	5940	5940	5940	80
579	20240325	105700	269265490	5940	5940	5940	5940	202
580	20240325	105600	268065610	5950	5950	5950	5950	0
581	20240325	105500	268065610	5950	5950	5950	5950	0
582	20240325	105400	268065610	5950	5930	5950	5930	1102
583	20240325	105300	261509330	5930	5930	5930	5930	483
584	20240325	105200	258645140	5940	5940	5940	5940	0
585	20240325	105100	258645140	5940	5940	5940	5940	0
586	20240325	105000	258645140	5940	5940	5940	5940	84
587	20240325	104900	258146180	5950	5950	5950	5950	155
588	20240325	104800	257223930	5950	5940	5950	5940	264
589	20240325	104700	255653760	5940	5940	5940	5940	0
590	20240325	104600	255653760	5940	5940	5940	5940	328
591	20240325	104500	253705440	5940	5940	5940	5940	87
592	20240325	104400	253188660	5940	5940	5940	5930	29
593	20240325	104300	253016650	5930	5930	5930	5930	87
594	20240325	104200	252500740	5930	5930	5940	5930	402
595	20240325	104100	250116860	5940	5940	5940	5940	5
596	20240325	104000	250087160	5940	5940	5940	5940	13
597	20240325	103900	250009940	5940	5940	5940	5940	100
598	20240325	103800	249415940	5940	5940	5940	5940	35
599	20240325	103700	249208040	5950	5950	5950	5950	0
600	20240325	103600	249208040	5950	5930	5950	5930	8
601	20240325	103500	249160530	5940	5940	5940	5940	0
602	20240325	103400	249160530	5940	5940	5940	5940	10
603	20240325	103300	249101130	5940	5930	5950	5930	125
604	20240325	103200	248358630	5940	5940	5940	5940	58
605	20240325	103100	248014110	5940	5940	5940	5940	2
606	20240325	103000	248002230	5940	5940	5940	5940	0
607	20240325	102900	248002230	5940	5940	5940	5940	0
608	20240325	102800	248002230	5940	5940	5940	5940	1
609	20240325	102700	247996290	5940	5930	5950	5930	503
610	20240325	102600	245008940	5940	5940	5940	5940	98
611	20240325	102500	244426820	5940	5940	5940	5940	0
612	20240325	102400	244426820	5940	5940	5940	5940	250
613	20240325	102300	242941820	5940	5940	5940	5940	16
614	20240325	102200	242846780	5940	5940	5940	5940	222
615	20240325	102100	241528100	5940	5960	5960	5940	577
616	20240325	102000	238096660	5960	5960	5960	5960	132
617	20240325	101900	237309940	5960	5960	5960	5960	2
618	20240325	101800	237298020	5960	5960	5960	5960	107
619	20240325	101700	236660300	5960	5950	5960	5950	239
620	20240325	101600	235237540	5950	5950	5950	5950	2019
621	20240325	101500	223224490	5950	5950	5950	5950	0
622	20240325	101400	223224490	5950	5950	5950	5950	3222
623	20240325	101300	204053590	5950	5950	5950	5950	0
624	20240325	101200	204053590	5950	5950	5950	5950	8
625	20240325	101100	204005990	5950	5950	5950	5950	200
626	20240325	101000	202815990	5950	5950	5950	5950	1
627	20240325	100900	202810040	5940	5940	5940	5940	49
628	20240325	100800	202518980	5950	5940	5950	5940	109
629	20240325	100700	201871490	5940	5940	5940	5940	94
630	20240325	100600	201313130	5940	5940	5940	5940	839
631	20240325	100500	196329470	5930	5940	5940	5930	83
632	20240325	100400	195837270	5930	5940	5940	5930	204
633	20240325	100300	194625520	5940	5940	5940	5940	2102
634	20240325	100200	182139640	5940	5940	5940	5940	4
635	20240325	100100	182115880	5930	5940	5940	5930	2586
636	20240325	100000	166755210	5940	5930	5940	5930	516
637	20240325	095900	163695270	5940	5930	5940	5930	325
638	20240325	095800	161764820	5930	5930	5930	5930	13
639	20240325	095700	161687730	5940	5940	5940	5940	101
640	20240325	095600	161087790	5940	5930	5940	5930	308
641	20240325	095500	159258280	5930	5930	5930	5930	0
642	20240325	095400	159258280	5930	5930	5930	5930	28
643	20240325	095300	159092240	5930	5920	5930	5920	55
644	20240325	095200	158766140	5920	5920	5920	5920	500
645	20240325	095100	155806140	5920	5930	5930	5920	947
646	20240325	095000	150198510	5930	5930	5930	5930	6
647	20240325	094900	150162930	5930	5930	5930	5930	0
648	20240325	094800	150162930	5930	5930	5930	5930	50
649	20240325	094700	149866430	5940	5930	5940	5930	654
650	20240325	094600	145987560	5930	5930	5930	5930	0
651	20240325	094500	145987560	5930	5930	5930	5930	1
652	20240325	094400	145981630	5930	5940	5940	5930	517
653	20240325	094300	142910820	5940	5930	5940	5930	589
654	20240325	094200	139417430	5930	5930	5930	5930	0
655	20240325	094100	139417430	5930	5940	5940	5930	567
656	20240325	094000	136050120	5940	5940	5940	5940	0
657	20240325	093900	136050120	5940	5940	5940	5940	6
658	20240325	093800	136014480	5930	5930	5930	5930	0
659	20240325	093700	136014480	5930	5930	5930	5930	100
660	20240325	093600	135421480	5950	5950	5950	5950	0
661	20240325	093500	135421480	5950	5950	5950	5950	0
662	20240325	093400	135421480	5950	5950	5950	5950	50
663	20240325	093300	135123980	5950	5950	5950	5950	0
664	20240325	093200	135123980	5950	5930	5950	5930	3036
665	20240325	093100	117120380	5930	5920	5930	5920	51
666	20240325	093000	116817960	5910	5910	5910	5910	0
667	20240325	092900	116817960	5910	5910	5910	5910	105
668	20240325	092800	116197410	5900	5960	5960	5900	6644
669	20240325	092700	76882670	5960	5960	5960	5960	4
670	20240325	092600	76858830	5960	5960	5960	5960	168
671	20240325	092500	75857550	5960	5960	5960	5960	101
672	20240325	092400	75255590	5960	5950	5960	5950	623
673	20240325	092300	71547740	5940	5940	5940	5940	0
674	20240325	092200	71547740	5940	5940	5950	5940	267
675	20240325	092100	69961450	5930	5940	5940	5930	1256
676	20240325	092000	62501810	5930	5930	5930	5930	200
677	20240325	091900	61315810	5930	5930	5930	5930	600
678	20240325	091800	57757810	5930	5940	5940	5930	51
679	20240325	091700	57455370	5940	5930	5940	5930	62
680	20240325	091600	57087100	5940	5940	5940	5940	20
681	20240325	091500	56968300	5940	5940	5940	5940	627
682	20240325	091400	53243920	5940	5940	5940	5940	127
683	20240325	091300	52489540	5940	5940	5940	5930	184
684	20240325	091200	51397580	5940	5940	5940	5940	10
685	20240325	091100	51338180	5940	5940	5940	5940	149
686	20240325	091000	50453120	5920	5920	5920	5920	25
687	20240325	090900	50305120	5920	5920	5920	5920	452
688	20240325	090800	47629280	5920	5920	5920	5920	0
689	20240325	090700	47629280	5920	5920	5920	5920	1025
690	20240325	090600	41561280	5920	5920	5920	5920	852
691	20240325	090500	36517440	5900	5950	5950	5900	3309
692	20240325	090400	16915310	5960	5950	5960	5940	297
693	20240325	090300	15146180	5940	5940	5940	5940	0
694	20240325	090200	15146180	5940	5940	5940	5930	216
695	20240325	090100	13864730	5940	5960	5960	5940	1793
696	20240325	090000	3200520	5960	5960	5960	5960	537