KissMeData/232680/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	204100	364716350	8890	8890	8890	8890	615
3	20240322	204000	364716350	8890	8890	8890	8890	0
4	20240322	203900	364716350	8890	8890	8890	8890	0
5	20240322	203800	364716350	8890	8890	8890	8890	0
6	20240322	203700	364716350	8890	8890	8890	8890	0
7	20240322	203600	364716350	8890	8890	8890	8890	0
8	20240322	203500	364716350	8890	8890	8890	8890	0
9	20240322	203400	364716350	8890	8890	8890	8890	0
10	20240322	203300	364716350	8890	8890	8890	8890	0
11	20240322	203200	364716350	8890	8890	8890	8890	0
12	20240322	203100	364716350	8890	8890	8890	8890	0
13	20240322	203000	364716350	8890	8890	8890	8890	0
14	20240322	202900	364716350	8890	8890	8890	8890	0
15	20240322	202800	364716350	8890	8890	8890	8890	0
16	20240322	202700	364716350	8890	8890	8890	8890	0
17	20240322	202600	364716350	8890	8890	8890	8890	0
18	20240322	202500	364716350	8890	8890	8890	8890	0
19	20240322	202400	364716350	8890	8890	8890	8890	0
20	20240322	202300	364716350	8890	8890	8890	8890	0
21	20240322	202200	364716350	8890	8890	8890	8890	0
22	20240322	202100	364716350	8890	8890	8890	8890	0
23	20240322	202000	364716350	8890	8890	8890	8890	0
24	20240322	201900	364716350	8890	8890	8890	8890	0
25	20240322	201800	364716350	8890	8890	8890	8890	0
26	20240322	201700	364716350	8890	8890	8890	8890	0
27	20240322	201600	364716350	8890	8890	8890	8890	0
28	20240322	201500	364716350	8890	8890	8890	8890	0
29	20240322	201400	364716350	8890	8890	8890	8890	0
30	20240322	201300	364716350	8890	8890	8890	8890	0
31	20240322	201200	364716350	8890	8890	8890	8890	0
32	20240322	201100	364716350	8890	8890	8890	8890	615
33	20240322	201000	364716350	8890	8890	8890	8890	0
34	20240322	200900	364716350	8890	8890	8890	8890	0
35	20240322	200800	364716350	8890	8890	8890	8890	0
36	20240322	200700	364716350	8890	8890	8890	8890	0
37	20240322	200600	364716350	8890	8890	8890	8890	0
38	20240322	200500	364716350	8890	8890	8890	8890	0
39	20240322	200400	364716350	8890	8890	8890	8890	0
40	20240322	200300	364716350	8890	8890	8890	8890	0
41	20240322	200200	364716350	8890	8890	8890	8890	0
42	20240322	200100	364716350	8890	8890	8890	8890	0
43	20240322	200000	364716350	8890	8890	8890	8890	0
44	20240322	195900	364716350	8890	8890	8890	8890	0
45	20240322	195800	364716350	8890	8890	8890	8890	0
46	20240322	195700	364716350	8890	8890	8890	8890	0
47	20240322	195600	364716350	8890	8890	8890	8890	0
48	20240322	195500	364716350	8890	8890	8890	8890	0
49	20240322	195400	364716350	8890	8890	8890	8890	0
50	20240322	195300	364716350	8890	8890	8890	8890	0
51	20240322	195200	364716350	8890	8890	8890	8890	0
52	20240322	195100	364716350	8890	8890	8890	8890	0
53	20240322	195000	364716350	8890	8890	8890	8890	0
54	20240322	194900	364716350	8890	8890	8890	8890	0
55	20240322	194800	364716350	8890	8890	8890	8890	0
56	20240322	194700	364716350	8890	8890	8890	8890	0
57	20240322	194600	364716350	8890	8890	8890	8890	0
58	20240322	194500	364716350	8890	8890	8890	8890	0
59	20240322	194400	364716350	8890	8890	8890	8890	0
60	20240322	194300	364716350	8890	8890	8890	8890	0
61	20240322	194200	364716350	8890	8890	8890	8890	0
62	20240322	194100	364716350	8890	8890	8890	8890	615
63	20240322	194000	364716350	8890	8890	8890	8890	0
64	20240322	193900	364716350	8890	8890	8890	8890	0
65	20240322	193800	364716350	8890	8890	8890	8890	0
66	20240322	193700	364716350	8890	8890	8890	8890	0
67	20240322	193600	364716350	8890	8890	8890	8890	0
68	20240322	193500	364716350	8890	8890	8890	8890	0
69	20240322	193400	364716350	8890	8890	8890	8890	0
70	20240322	193300	364716350	8890	8890	8890	8890	0
71	20240322	193200	364716350	8890	8890	8890	8890	0
72	20240322	193100	364716350	8890	8890	8890	8890	0
73	20240322	193000	364716350	8890	8890	8890	8890	0
74	20240322	192900	364716350	8890	8890	8890	8890	0
75	20240322	192800	364716350	8890	8890	8890	8890	0
76	20240322	192700	364716350	8890	8890	8890	8890	0
77	20240322	192600	364716350	8890	8890	8890	8890	0
78	20240322	192500	364716350	8890	8890	8890	8890	0
79	20240322	192400	364716350	8890	8890	8890	8890	0
80	20240322	192300	364716350	8890	8890	8890	8890	0
81	20240322	192200	364716350	8890	8890	8890	8890	0
82	20240322	192100	364716350	8890	8890	8890	8890	0
83	20240322	192000	364716350	8890	8890	8890	8890	0
84	20240322	191900	364716350	8890	8890	8890	8890	0
85	20240322	191800	364716350	8890	8890	8890	8890	0
86	20240322	191700	364716350	8890	8890	8890	8890	0
87	20240322	191600	364716350	8890	8890	8890	8890	0
88	20240322	191500	364716350	8890	8890	8890	8890	0
89	20240322	191400	364716350	8890	8890	8890	8890	0
90	20240322	191300	364716350	8890	8890	8890	8890	0
91	20240322	191200	364716350	8890	8890	8890	8890	0
92	20240322	191100	364716350	8890	8890	8890	8890	615
93	20240322	191000	364716350	8890	8890	8890	8890	0
94	20240322	190900	364716350	8890	8890	8890	8890	0
95	20240322	190800	364716350	8890	8890	8890	8890	0
96	20240322	190700	364716350	8890	8890	8890	8890	0
97	20240322	190600	364716350	8890	8890	8890	8890	0
98	20240322	190500	364716350	8890	8890	8890	8890	0
99	20240322	190400	364716350	8890	8890	8890	8890	0
100	20240322	190300	364716350	8890	8890	8890	8890	0
101	20240322	190200	364716350	8890	8890	8890	8890	0
102	20240322	190100	364716350	8890	8890	8890	8890	0
103	20240322	190000	364716350	8890	8890	8890	8890	0
104	20240322	185900	364716350	8890	8890	8890	8890	0
105	20240322	185800	364716350	8890	8890	8890	8890	0
106	20240322	185700	364716350	8890	8890	8890	8890	0
107	20240322	185600	364716350	8890	8890	8890	8890	0
108	20240322	185500	364716350	8890	8890	8890	8890	0
109	20240322	185400	364716350	8890	8890	8890	8890	0
110	20240322	185300	364716350	8890	8890	8890	8890	0
111	20240322	185200	364716350	8890	8890	8890	8890	0
112	20240322	185100	364716350	8890	8890	8890	8890	0
113	20240322	185000	364716350	8890	8890	8890	8890	0
114	20240322	184900	364716350	8890	8890	8890	8890	0
115	20240322	184800	364716350	8890	8890	8890	8890	0
116	20240322	184700	364716350	8890	8890	8890	8890	0
117	20240322	184600	364716350	8890	8890	8890	8890	0
118	20240322	184500	364716350	8890	8890	8890	8890	0
119	20240322	184400	364716350	8890	8890	8890	8890	0
120	20240322	184300	364716350	8890	8890	8890	8890	0
121	20240322	184200	364716350	8890	8890	8890	8890	0
122	20240322	184100	364716350	8890	8890	8890	8890	615
123	20240322	184000	364716350	8890	8890	8890	8890	0
124	20240322	183900	364716350	8890	8890	8890	8890	0
125	20240322	183800	364716350	8890	8890	8890	8890	0
126	20240322	183700	364716350	8890	8890	8890	8890	0
127	20240322	183600	364716350	8890	8890	8890	8890	0
128	20240322	183500	364716350	8890	8890	8890	8890	0
129	20240322	183400	364716350	8890	8890	8890	8890	0
130	20240322	183300	364716350	8890	8890	8890	8890	0
131	20240322	183200	364716350	8890	8890	8890	8890	0
132	20240322	183100	364716350	8890	8890	8890	8890	0
133	20240322	183000	364716350	8890	8890	8890	8890	0
134	20240322	182900	364716350	8890	8890	8890	8890	0
135	20240322	182800	364716350	8890	8890	8890	8890	0
136	20240322	182700	364716350	8890	8890	8890	8890	0
137	20240322	182600	364716350	8890	8890	8890	8890	0
138	20240322	182500	364716350	8890	8890	8890	8890	0
139	20240322	182400	364716350	8890	8890	8890	8890	0
140	20240322	182300	364716350	8890	8890	8890	8890	0
141	20240322	182200	364716350	8890	8890	8890	8890	0
142	20240322	182100	364716350	8890	8890	8890	8890	0
143	20240322	182000	364716350	8890	8890	8890	8890	0
144	20240322	181900	364716350	8890	8890	8890	8890	0
145	20240322	181800	364716350	8890	8890	8890	8890	0
146	20240322	181700	364716350	8890	8890	8890	8890	0
147	20240322	181600	364716350	8890	8890	8890	8890	0
148	20240322	181500	364716350	8890	8890	8890	8890	0
149	20240322	181400	364716350	8890	8890	8890	8890	0
150	20240322	181300	364716350	8890	8890	8890	8890	0
151	20240322	181200	364716350	8890	8890	8890	8890	0
152	20240322	181100	364716350	8890	8890	8890	8890	615
153	20240322	181000	364716350	8890	8890	8890	8890	0
154	20240322	180900	364716350	8890	8890	8890	8890	0
155	20240322	180800	364716350	8890	8890	8890	8890	0
156	20240322	180700	364716350	8890	8890	8890	8890	0
157	20240322	180600	364716350	8890	8890	8890	8890	0
158	20240322	180500	364716350	8890	8890	8890	8890	0
159	20240322	180400	364716350	8890	8890	8890	8890	0
160	20240322	180300	364716350	8890	8890	8890	8890	0
161	20240322	180200	364716350	8890	8890	8890	8890	0
162	20240322	180100	364716350	8890	8890	8890	8890	0
163	20240322	180000	364716350	8890	8890	8890	8890	0
164	20240322	175900	364716350	8890	8890	8890	8890	0
165	20240322	175800	364716350	8890	8890	8890	8890	0
166	20240322	175700	364716350	8890	8890	8890	8890	0
167	20240322	175600	364716350	8890	8890	8890	8890	0
168	20240322	175500	364716350	8890	8890	8890	8890	0
169	20240322	175400	364716350	8890	8890	8890	8890	0
170	20240322	175300	364716350	8890	8890	8890	8890	0
171	20240322	175200	364716350	8890	8890	8890	8890	0
172	20240322	175100	364716350	8890	8890	8890	8890	0
173	20240322	175000	364716350	8890	8890	8890	8890	0
174	20240322	174900	364716350	8890	8890	8890	8890	0
175	20240322	174800	364716350	8890	8890	8890	8890	0
176	20240322	174700	364716350	8890	8890	8890	8890	0
177	20240322	174600	364716350	8890	8890	8890	8890	0
178	20240322	174500	364716350	8890	8890	8890	8890	0
179	20240322	174400	364716350	8890	8890	8890	8890	0
180	20240322	174300	364716350	8890	8890	8890	8890	0
181	20240322	174200	364716350	8890	8890	8890	8890	0
182	20240322	174100	364716350	8890	8890	8890	8890	615
183	20240322	174000	364716350	8890	8890	8890	8890	0
184	20240322	173900	364716350	8890	8890	8890	8890	0
185	20240322	173800	364716350	8890	8890	8890	8890	0
186	20240322	173700	364716350	8890	8890	8890	8890	0
187	20240322	173600	364716350	8890	8890	8890	8890	0
188	20240322	173500	364716350	8890	8890	8890	8890	0
189	20240322	173400	364716350	8890	8890	8890	8890	0
190	20240322	173300	364716350	8890	8890	8890	8890	0
191	20240322	173200	364716350	8890	8890	8890	8890	0
192	20240322	173100	364716350	8890	8890	8890	8890	0
193	20240322	173000	364716350	8890	8890	8890	8890	0
194	20240322	172900	364716350	8890	8890	8890	8890	0
195	20240322	172800	364716350	8890	8890	8890	8890	0
196	20240322	172700	364716350	8890	8890	8890	8890	0
197	20240322	172600	364716350	8890	8890	8890	8890	0
198	20240322	172500	364716350	8890	8890	8890	8890	0
199	20240322	172400	364716350	8890	8890	8890	8890	0
200	20240322	172300	364716350	8890	8890	8890	8890	0
201	20240322	172200	364716350	8890	8890	8890	8890	0
202	20240322	172100	364716350	8890	8890	8890	8890	0
203	20240322	172000	364716350	8890	8890	8890	8890	0
204	20240322	171900	364716350	8890	8890	8890	8890	0
205	20240322	171800	364716350	8890	8890	8890	8890	0
206	20240322	171700	364716350	8890	8890	8890	8890	0
207	20240322	171600	364716350	8890	8890	8890	8890	0
208	20240322	171500	364716350	8890	8890	8890	8890	0
209	20240322	171400	364716350	8890	8890	8890	8890	0
210	20240322	171300	364716350	8890	8890	8890	8890	0
211	20240322	171200	364716350	8890	8890	8890	8890	0
212	20240322	171100	364716350	8890	8890	8890	8890	615
213	20240322	171000	364716350	8890	8890	8890	8890	0
214	20240322	170900	364716350	8890	8890	8890	8890	0
215	20240322	170800	364716350	8890	8890	8890	8890	0
216	20240322	170700	364716350	8890	8890	8890	8890	0
217	20240322	170600	364716350	8890	8890	8890	8890	0
218	20240322	170500	364716350	8890	8890	8890	8890	0
219	20240322	170400	364716350	8890	8890	8890	8890	0
220	20240322	170300	364716350	8890	8890	8890	8890	0
221	20240322	170200	364716350	8890	8890	8890	8890	0
222	20240322	170100	364716350	8890	8890	8890	8890	0
223	20240322	170000	364716350	8890	8890	8890	8890	0
224	20240322	165900	364716350	8890	8890	8890	8890	0
225	20240322	165800	364716350	8890	8890	8890	8890	0
226	20240322	165700	364716350	8890	8890	8890	8890	0
227	20240322	165600	364716350	8890	8890	8890	8890	0
228	20240322	165500	364716350	8890	8890	8890	8890	0
229	20240322	165400	364716350	8890	8890	8890	8890	0
230	20240322	165300	364716350	8890	8890	8890	8890	0
231	20240322	165200	364716350	8890	8890	8890	8890	0
232	20240322	165100	364716350	8890	8890	8890	8890	0
233	20240322	165000	364716350	8890	8890	8890	8890	0
234	20240322	164900	364716350	8890	8890	8890	8890	0
235	20240322	164800	364716350	8890	8890	8890	8890	0
236	20240322	164700	364716350	8890	8890	8890	8890	0
237	20240322	164600	364716350	8890	8890	8890	8890	0
238	20240322	164500	364716350	8890	8890	8890	8890	0
239	20240322	164400	364716350	8890	8890	8890	8890	0
240	20240322	164300	364716350	8890	8890	8890	8890	0
241	20240322	164200	364716350	8890	8890	8890	8890	0
242	20240322	164100	364716350	8890	8890	8890	8890	615
243	20240322	164000	364716350	8890	8890	8890	8890	0
244	20240322	163900	364716350	8890	8890	8890	8890	0
245	20240322	163800	364716350	8890	8890	8890	8890	0
246	20240322	163700	364716350	8890	8890	8890	8890	0
247	20240322	163600	364716350	8890	8890	8890	8890	0
248	20240322	163500	364716350	8890	8890	8890	8890	0
249	20240322	163400	364716350	8890	8890	8890	8890	0
250	20240322	163300	364716350	8890	8890	8890	8890	0
251	20240322	163200	364716350	8890	8890	8890	8890	0
252	20240322	163100	364716350	8890	8890	8890	8890	0
253	20240322	163000	364716350	8890	8890	8890	8890	0
254	20240322	162900	364716350	8890	8890	8890	8890	0
255	20240322	162800	364716350	8890	8890	8890	8890	0
256	20240322	162700	364716350	8890	8890	8890	8890	0
257	20240322	162600	364716350	8890	8890	8890	8890	0
258	20240322	162500	364716350	8890	8890	8890	8890	0
259	20240322	162400	364716350	8890	8890	8890	8890	0
260	20240322	162300	364716350	8890	8890	8890	8890	0
261	20240322	162200	364716350	8890	8890	8890	8890	0
262	20240322	162100	364716350	8890	8890	8890	8890	0
263	20240322	162000	364716350	8890	8890	8890	8890	0
264	20240322	161900	364716350	8890	8890	8890	8890	0
265	20240322	161800	364716350	8890	8890	8890	8890	0
266	20240322	161700	364716350	8890	8890	8890	8890	0
267	20240322	161600	364716350	8890	8890	8890	8890	0
268	20240322	161500	364716350	8890	8890	8890	8890	0
269	20240322	161400	364716350	8890	8890	8890	8890	0
270	20240322	161300	364716350	8890	8890	8890	8890	0
271	20240322	161200	364716350	8890	8890	8890	8890	0
272	20240322	161100	364716350	8890	8890	8890	8890	615
273	20240322	161000	364716350	8890	8890	8890	8890	0
274	20240322	160900	364716350	8890	8890	8890	8890	0
275	20240322	160800	364716350	8890	8890	8890	8890	0
276	20240322	160700	364716350	8890	8890	8890	8890	0
277	20240322	160600	364716350	8890	8890	8890	8890	0
278	20240322	160500	364716350	8890	8890	8890	8890	0
279	20240322	160400	364716350	8890	8890	8890	8890	0
280	20240322	160300	364716350	8890	8890	8890	8890	0
281	20240322	160200	364716350	8890	8890	8890	8890	0
282	20240322	160100	364716350	8890	8890	8890	8890	0
283	20240322	160000	364716350	8890	8890	8890	8890	0
284	20240322	155900	364716350	8890	8890	8890	8890	0
285	20240322	155800	364716350	8890	8890	8890	8890	0
286	20240322	155700	364716350	8890	8890	8890	8890	0
287	20240322	155600	364716350	8890	8890	8890	8890	0
288	20240322	155500	364716350	8890	8890	8890	8890	0
289	20240322	155400	364716350	8890	8890	8890	8890	0
290	20240322	155300	364716350	8890	8890	8890	8890	0
291	20240322	155200	364716350	8890	8890	8890	8890	0
292	20240322	155100	364716350	8890	8890	8890	8890	0
293	20240322	155000	364716350	8890	8890	8890	8890	0
294	20240322	154900	364716350	8890	8890	8890	8890	0
295	20240322	154800	364716350	8890	8890	8890	8890	0
296	20240322	154700	364716350	8890	8890	8890	8890	0
297	20240322	154600	364716350	8890	8890	8890	8890	0
298	20240322	154500	364716350	8890	8890	8890	8890	0
299	20240322	154400	364716350	8890	8890	8890	8890	0
300	20240322	154300	364716350	8890	8890	8890	8890	0
301	20240322	154200	364716350	8890	8890	8890	8890	0
302	20240322	154100	364716350	8890	8890	8890	8890	615
303	20240322	154000	364716350	8890	8890	8890	8890	0
304	20240322	153900	364716350	8890	8890	8890	8890	0
305	20240322	153800	364716350	8890	8890	8890	8890	0
306	20240322	153700	364716350	8890	8890	8890	8890	0
307	20240322	153600	364716350	8890	8890	8890	8890	0
308	20240322	153500	364716350	8890	8890	8890	8890	0
309	20240322	153400	364716350	8890	8890	8890	8890	0
310	20240322	153300	364716350	8890	8890	8890	8890	0
311	20240322	153200	364716350	8890	8890	8890	8890	0
312	20240322	153100	364716350	8890	8890	8890	8890	0
313	20240322	153000	364716350	8890	8890	8890	8890	615
314	20240322	152900	359249000	8850	8850	8850	8850	0
315	20240322	152800	359249000	8850	8850	8850	8850	0
316	20240322	152700	359249000	8850	8850	8850	8850	0
317	20240322	152600	359249000	8850	8850	8850	8850	0
318	20240322	152500	359249000	8850	8850	8850	8850	0
319	20240322	152400	359249000	8850	8850	8850	8850	0
320	20240322	152300	359249000	8850	8850	8850	8850	0
321	20240322	152200	359249000	8850	8850	8850	8850	0
322	20240322	152100	359249000	8850	8850	8850	8850	0
323	20240322	152000	359249000	8850	8850	8850	8850	0
324	20240322	151900	359249000	8850	8850	8850	8840	74
325	20240322	151800	358594130	8840	8840	8860	8840	14
326	20240322	151700	358470170	8840	8820	8840	8820	9
327	20240322	151600	358390700	8820	8820	8870	8810	207
328	20240322	151500	356565460	8820	8860	8860	8810	1756
329	20240322	151400	341045780	8850	8850	8850	8850	0
330	20240322	151300	341045780	8850	8850	8850	8850	1
331	20240322	151200	341036930	8850	8850	8850	8850	6
332	20240322	151100	340983830	8850	8850	8850	8850	14
333	20240322	151000	340859930	8850	8850	8850	8850	5
334	20240322	150900	340815680	8850	8850	8850	8850	2
335	20240322	150800	340797980	8850	8850	8850	8850	19
336	20240322	150700	340629830	8850	8850	8850	8850	1
337	20240322	150600	340620980	8850	8850	8860	8850	14
338	20240322	150500	340497070	8850	8850	8850	8850	121
339	20240322	150400	339426220	8850	8850	8890	8850	92
340	20240322	150300	338611940	8850	8860	8860	8850	604
341	20240322	150200	333264020	8860	8870	8870	8860	28
342	20240322	150100	333015680	8870	8870	8870	8870	11
343	20240322	150000	332918110	8900	8870	8900	8870	27
344	20240322	145900	332678570	8870	8870	8870	8870	1
345	20240322	145800	332669700	8900	8900	8900	8900	0
346	20240322	145700	332669700	8900	8900	8900	8900	0
347	20240322	145600	332669700	8900	8880	8900	8870	35
348	20240322	145500	332358890	8870	8870	8870	8870	1
349	20240322	145400	332350020	8870	8880	8880	8870	205
350	20240322	145300	330529900	8880	8870	8880	8870	72
351	20240322	145200	329891080	8870	8870	8870	8870	27
352	20240322	145100	329651590	8870	8870	8870	8870	0
353	20240322	145000	329651590	8870	8870	8870	8870	0
354	20240322	144900	329651590	8870	8870	8870	8870	0
355	20240322	144800	329651590	8870	8870	8870	8870	0
356	20240322	144700	329651590	8870	8870	8870	8870	1
357	20240322	144600	329642720	8870	8860	8870	8860	12
358	20240322	144500	329536300	8870	8860	8870	8860	4
359	20240322	144400	329500850	8880	8870	8880	8870	17
360	20240322	144300	329350050	8860	8860	8860	8860	0
361	20240322	144200	329350050	8860	8860	8860	8860	4
362	20240322	144100	329314610	8870	8870	8870	8870	50
363	20240322	144000	328871110	8870	8870	8870	8870	0
364	20240322	143900	328871110	8870	8870	8870	8870	0
365	20240322	143800	328871110	8870	8870	8870	8870	1
366	20240322	143700	328862240	8860	8860	8860	8860	0
367	20240322	143600	328862240	8860	8860	8860	8860	0
368	20240322	143500	328862240	8860	8860	8860	8860	5
369	20240322	143400	328817940	8860	8870	8870	8860	13
370	20240322	143300	328702750	8860	8860	8860	8860	19
371	20240322	143200	328534410	8860	8860	8860	8860	16
372	20240322	143100	328392650	8860	8860	8860	8860	0
373	20240322	143000	328392650	8860	8860	8860	8860	107
374	20240322	142900	327444630	8860	8860	8860	8860	0
375	20240322	142800	327444630	8860	8860	8860	8860	7
376	20240322	142700	327382610	8860	8860	8860	8860	4
377	20240322	142600	327347170	8860	8860	8860	8860	54
378	20240322	142500	326868730	8860	8860	8860	8860	12
379	20240322	142400	326762410	8860	8860	8860	8860	2
380	20240322	142300	326744690	8860	8860	8860	8860	2
381	20240322	142200	326726970	8860	8860	8860	8860	34
382	20240322	142100	326425730	8860	8860	8860	8860	158
383	20240322	142000	325025850	8860	8870	8870	8860	82
384	20240322	141900	324299310	8870	8870	8870	8870	0
385	20240322	141800	324299310	8870	8880	8880	8870	198
386	20240322	141700	322542940	8870	8870	8870	8870	0
387	20240322	141600	322542940	8870	8870	8880	8870	5
388	20240322	141500	322498580	8880	8870	8880	8870	12
389	20240322	141400	322392130	8880	8880	8880	8880	0
390	20240322	141300	322392130	8880	8870	8880	8870	9
391	20240322	141200	322312290	8880	8880	8880	8880	0
392	20240322	141100	322312290	8880	8880	8880	8880	51
393	20240322	141000	321859410	8890	8900	8900	8890	2
394	20240322	140900	321841620	8890	8890	8890	8890	0
395	20240322	140800	321841620	8890	8890	8890	8890	0
396	20240322	140700	321841620	8890	8890	8890	8890	0
397	20240322	140600	321841620	8890	8890	8890	8890	1
398	20240322	140500	321832730	8870	8870	8870	8870	0
399	20240322	140400	321832730	8870	8870	8870	8870	0
400	20240322	140300	321832730	8870	8870	8870	8870	0
401	20240322	140200	321832730	8870	8870	8870	8870	0
402	20240322	140100	321832730	8870	8870	8870	8870	3
403	20240322	140000	321806120	8900	8870	8900	8870	5
404	20240322	135900	321761720	8870	8880	8880	8870	30
405	20240322	135800	321495610	8890	8880	8890	8880	43
406	20240322	135700	321113760	8880	8880	8880	8880	0
407	20240322	135600	321113760	8880	8870	8880	8870	5
408	20240322	135500	321069390	8880	8880	8880	8880	0
409	20240322	135400	321069390	8880	8880	8880	8880	0
410	20240322	135300	321069390	8880	8880	8880	8880	1
411	20240322	135200	321060510	8870	8880	8880	8870	12
412	20240322	135100	320954060	8870	8870	8870	8870	3
413	20240322	135000	320927450	8870	8870	8870	8870	3
414	20240322	134900	320900840	8870	8870	8870	8870	2
415	20240322	134800	320883100	8880	8880	8880	8880	17
416	20240322	134700	320732140	8880	8880	8880	8880	23
417	20240322	134600	320527900	8880	8880	8880	8880	146
418	20240322	134500	319231420	8880	8880	8880	8880	0
419	20240322	134400	319231420	8880	8880	8880	8880	0
420	20240322	134300	319231420	8880	8880	8880	8870	3
421	20240322	134200	319204790	8870	8870	8870	8870	1
422	20240322	134100	319195920	8880	8880	8880	8880	0
423	20240322	134000	319195920	8880	8870	8880	8870	5
424	20240322	133900	319151550	8880	8870	8880	8870	44
425	20240322	133800	318761260	8860	8860	8860	8860	1
426	20240322	133700	318752400	8870	8870	8870	8860	37
427	20240322	133600	318424240	8870	8860	8870	8860	8
428	20240322	133500	318353350	8850	8850	8850	8850	0
429	20240322	133400	318353350	8850	8850	8850	8850	0
430	20240322	133300	318353350	8850	8860	8860	8850	62
431	20240322	133200	317804080	8870	8860	8870	8860	7
432	20240322	133100	317742000	8860	8860	8860	8860	0
433	20240322	133000	317742000	8860	8860	8860	8860	11
434	20240322	132900	317644540	8860	8860	8860	8860	43
435	20240322	132800	317263560	8860	8860	8860	8860	17
436	20240322	132700	317112940	8870	8860	8870	8860	19
437	20240322	132600	316944590	8860	8860	8860	8860	137
438	20240322	132500	315730770	8860	8860	8860	8860	513
439	20240322	132400	311185590	8860	8860	8860	8860	8
440	20240322	132300	311114710	8860	8860	8860	8860	30
441	20240322	132200	310848910	8870	8870	8870	8870	0
442	20240322	132100	310848910	8870	8870	8870	8860	31
443	20240322	132000	310574140	8870	8870	8900	8860	106
444	20240322	131900	309634070	8850	8860	8870	8850	1015
445	20240322	131800	300644860	8860	8850	8860	8850	20
446	20240322	131700	300467760	8850	8850	8850	8850	30
447	20240322	131600	300202260	8840	8850	8850	8840	220
448	20240322	131500	298255500	8850	8850	8850	8850	200
449	20240322	131400	296485500	8840	8840	8840	8840	2
450	20240322	131300	296467820	8840	8840	8840	8840	25
451	20240322	131200	296246820	8840	8840	8840	8840	35
452	20240322	131100	295937420	8840	8850	8850	8840	16
453	20240322	131000	295795950	8850	8840	8850	8840	110
454	20240322	130900	294823250	8850	8840	8850	8840	35
455	20240322	130800	294513840	8850	8850	8850	8850	11
456	20240322	130700	294416490	8840	8840	8850	8840	121
457	20240322	130600	293346560	8840	8840	8840	8840	25
458	20240322	130500	293125560	8850	8850	8850	8850	1
459	20240322	130400	293116710	8850	8850	8850	8850	200
460	20240322	130300	291346710	8850	8840	8850	8840	921
461	20240322	130200	283205060	8820	8830	8830	8820	84
462	20240322	130100	282464160	8820	8820	8820	8820	13
463	20240322	130000	282349500	8820	8840	8840	8820	84
464	20240322	125900	281608100	8820	8820	8820	8820	30
465	20240322	125800	281343500	8840	8840	8840	8840	1
466	20240322	125700	281334660	8820	8820	8820	8820	103
467	20240322	125600	280426200	8810	8840	8840	8810	3
468	20240322	125500	280399740	8810	8820	8820	8810	653
469	20240322	125400	274642640	8820	8820	8820	8820	312
470	20240322	125300	271890800	8820	8820	8820	8820	77
471	20240322	125200	271211660	8820	8820	8820	8820	31
472	20240322	125100	270938240	8820	8820	8820	8820	858
473	20240322	125000	263370680	8830	8830	8830	8830	163
474	20240322	124900	261931390	8830	8840	8840	8830	466
475	20240322	124800	257816200	8830	8830	8830	8830	1
476	20240322	124700	257807370	8830	8830	8830	8830	1
477	20240322	124600	257798540	8830	8830	8830	8830	0
478	20240322	124500	257798540	8830	8830	8830	8830	1
479	20240322	124400	257789710	8830	8830	8830	8830	4
480	20240322	124300	257754390	8830	8830	8830	8830	0
481	20240322	124200	257754390	8830	8830	8830	8830	2
482	20240322	124100	257736730	8830	8830	8830	8830	8
483	20240322	124000	257666090	8830	8830	8830	8830	14
484	20240322	123900	257542470	8830	8830	8830	8830	0
485	20240322	123800	257542470	8830	8830	8830	8830	30
486	20240322	123700	257277570	8830	8830	8830	8830	64
487	20240322	123600	256712450	8830	8830	8830	8830	13
488	20240322	123500	256597660	8830	8830	8830	8830	22
489	20240322	123400	256403400	8830	8830	8830	8830	121
490	20240322	123300	255334970	8830	8840	8840	8830	643
491	20240322	123200	249657100	8840	8840	8840	8840	0
492	20240322	123100	249657100	8840	8840	8840	8840	7
493	20240322	123000	249595220	8840	8860	8860	8840	7
494	20240322	122900	249533320	8840	8840	8840	8840	32
495	20240322	122800	249250440	8830	8830	8830	8830	1
496	20240322	122700	249241610	8830	8830	8830	8830	12
497	20240322	122600	249135650	8830	8830	8830	8830	0
498	20240322	122500	249135650	8830	8830	8830	8830	0
499	20240322	122400	249135650	8830	8830	8840	8830	36
500	20240322	122300	248817670	8830	8830	8830	8830	47
501	20240322	122200	248402660	8830	8830	8830	8830	0
502	20240322	122100	248402660	8830	8830	8830	8830	9
503	20240322	122000	248323190	8830	8830	8830	8830	110
504	20240322	121900	247351890	8830	8830	8830	8830	7
505	20240322	121800	247290080	8830	8830	8830	8830	82
506	20240322	121700	246566020	8830	8830	8830	8830	17
507	20240322	121600	246415910	8830	8830	8830	8830	56
508	20240322	121500	245921430	8830	8830	8830	8830	0
509	20240322	121400	245921430	8830	8830	8830	8830	30
510	20240322	121300	245656530	8860	8860	8860	8830	42
511	20240322	121200	245285610	8820	8820	8820	8820	10
512	20240322	121100	245197410	8820	8820	8820	8820	882
513	20240322	121000	237418170	8820	8820	8820	8820	40
514	20240322	120900	237065370	8820	8820	8820	8820	10
515	20240322	120800	236977170	8830	8820	8830	8820	122
516	20240322	120700	235900930	8820	8820	8820	8820	11
517	20240322	120600	235803910	8830	8820	8830	8820	56
518	20240322	120500	235309680	8820	8830	8830	8820	80
519	20240322	120400	234603470	8830	8830	8830	8830	18
520	20240322	120300	234444530	8860	8860	8860	8860	0
521	20240322	120200	234444530	8860	8850	8860	8830	33
522	20240322	120100	234153040	8830	8830	8830	8830	72
523	20240322	120000	233517280	8830	8830	8830	8830	11
524	20240322	115900	233420150	8830	8830	8830	8830	78
525	20240322	115800	232731410	8830	8830	8830	8830	116
526	20240322	115700	231707130	8850	8830	8850	8830	13
527	20240322	115600	231592320	8850	8840	8850	8840	81
528	20240322	115500	230876270	8830	8830	8830	8830	124
529	20240322	115400	229781350	8830	8830	8830	8830	76
530	20240322	115300	229110270	8830	8840	8840	8830	26
531	20240322	115200	228880590	8830	8840	8840	8830	52
532	20240322	115100	228421290	8850	8830	8850	8830	72
533	20240322	115000	227785510	8830	8830	8830	8830	16
534	20240322	114900	227644230	8850	8850	8850	8850	0
535	20240322	114800	227644230	8850	8830	8850	8830	107
536	20240322	114700	226699400	8830	8830	8830	8830	0
537	20240322	114600	226699400	8830	8830	8830	8830	13
538	20240322	114500	226584610	8830	8830	8830	8830	102
539	20240322	114400	225683950	8830	8830	8830	8830	77
540	20240322	114300	225004040	8830	8830	8830	8830	19
541	20240322	114200	224836270	8830	8850	8850	8830	5
542	20240322	114100	224792100	8830	8830	8850	8830	114
543	20240322	114000	223785440	8830	8830	8830	8830	0
544	20240322	113900	223785440	8830	8850	8850	8830	5
545	20240322	113800	223741270	8830	8840	8840	8830	203
546	20240322	113700	221947960	8840	8840	8840	8840	0
547	20240322	113600	221947960	8840	8840	8840	8840	19
548	20240322	113500	221780000	8850	8850	8850	8850	42
549	20240322	113400	221408300	8830	8830	8830	8830	100
550	20240322	113300	220525300	8830	8830	8830	8830	16
551	20240322	113200	220384020	8850	8850	8850	8850	0
552	20240322	113100	220384020	8850	8830	8850	8830	96
553	20240322	113000	219536120	8830	8830	8830	8830	0
554	20240322	112900	219536120	8830	8820	8830	8820	54
555	20240322	112800	219059320	8830	8830	8830	8830	138
556	20240322	112700	217840780	8830	8830	8830	8830	25
557	20240322	112600	217620030	8830	8830	8830	8830	15
558	20240322	112500	217487580	8850	8830	8850	8830	96
559	20240322	112400	216639500	8850	8830	8850	8830	48
560	20240322	112300	216215260	8830	8830	8830	8830	0
561	20240322	112200	216215260	8830	8830	8830	8830	111
562	20240322	112100	215235130	8830	8830	8830	8830	348
563	20240322	112000	212162290	8820	8820	8820	8820	25
564	20240322	111900	211941790	8820	8820	8820	8820	15
565	20240322	111800	211809490	8820	8820	8820	8820	355
566	20240322	111700	208678390	8820	8820	8820	8820	24
567	20240322	111600	208466710	8830	8830	8830	8830	368
568	20240322	111500	205217270	8830	8830	8830	8830	92
569	20240322	111400	204404910	8830	8830	8830	8830	60
570	20240322	111300	203875110	8830	8830	8830	8830	0
571	20240322	111200	203875110	8830	8830	8830	8830	20
572	20240322	111100	203698510	8830	8830	8830	8830	207
573	20240322	111000	201870700	8830	8840	8840	8830	29
574	20240322	110900	201614620	8840	8840	8840	8840	200
575	20240322	110800	199846620	8840	8850	8850	8840	279
576	20240322	110700	197378470	8850	8850	8850	8850	161
577	20240322	110600	195953620	8850	8850	8850	8850	61
578	20240322	110500	195413770	8830	8830	8830	8830	95
579	20240322	110400	194574920	8830	8830	8830	8830	40
580	20240322	110300	194221720	8830	8830	8830	8830	30
581	20240322	110200	193956820	8830	8830	8830	8830	0
582	20240322	110100	193956820	8830	8840	8840	8830	159
583	20240322	110000	192552070	8840	8840	8840	8840	66
584	20240322	105900	191968630	8840	8850	8850	8840	3
585	20240322	105800	191942100	8840	8840	8840	8840	97
586	20240322	105700	191084620	8850	8850	8850	8850	2
587	20240322	105600	191066920	8850	8850	8850	8850	1
588	20240322	105500	191058070	8840	8840	8840	8840	15
589	20240322	105400	190925470	8900	8900	8900	8900	0
590	20240322	105300	190925470	8900	8850	8900	8830	95
591	20240322	105200	190085880	8850	8830	8850	8830	92
592	20240322	105100	189273340	8840	8840	8840	8840	2
593	20240322	105000	189255660	8850	8830	8850	8830	41
594	20240322	104900	188893610	8830	8830	8830	8830	115
595	20240322	104800	187878160	8830	8830	8830	8830	16
596	20240322	104700	187736880	8840	8840	8840	8840	0
597	20240322	104600	187736880	8840	8840	8840	8840	100
598	20240322	104500	186852880	8830	8830	8830	8830	276
599	20240322	104400	184415800	8830	8830	8830	8830	100
600	20240322	104300	183532800	8830	8820	8830	8820	44
601	20240322	104200	183144510	8830	8830	8830	8830	1
602	20240322	104100	183135680	8810	8820	8850	8810	194
603	20240322	104000	181423090	8830	8830	8830	8830	0
604	20240322	103900	181423090	8830	8830	8830	8830	572
605	20240322	103800	176372330	8830	8830	8830	8830	100
606	20240322	103700	175489330	8830	8830	8830	8830	11
607	20240322	103600	175392200	8840	8840	8840	8840	307
608	20240322	103500	172678320	8850	8850	8850	8840	78
609	20240322	103400	171988780	8840	8840	8840	8840	20
610	20240322	103300	171811980	8840	8840	8840	8840	0
611	20240322	103200	171811980	8840	8840	8840	8840	136
612	20240322	103100	170609740	8840	8840	8840	8840	189
613	20240322	103000	168938980	8840	8850	8850	8840	484
614	20240322	102900	164655810	8850	8850	8850	8850	143
615	20240322	102800	163390260	8850	8850	8850	8850	0
616	20240322	102700	163390260	8850	8850	8850	8850	38
617	20240322	102600	163053960	8840	8850	8850	8840	555
618	20240322	102500	158143570	8850	8850	8850	8850	100
619	20240322	102400	157258570	8850	8850	8850	8850	130
620	20240322	102300	156108070	8850	8850	8850	8850	0
621	20240322	102200	156108070	8850	8860	8860	8840	2903
622	20240322	102100	130415200	8860	8860	8860	8860	0
623	20240322	102000	130415200	8860	8860	8860	8860	19
624	20240322	101900	130246860	8870	8860	8870	8860	50
625	20240322	101800	129803760	8860	8860	8860	8860	29
626	20240322	101700	129546820	8860	8860	8860	8860	11
627	20240322	101600	129449360	8860	8880	8880	8860	908
628	20240322	101500	121401170	8900	8880	8910	8880	187
629	20240322	101400	119737310	8890	8890	8890	8890	200
630	20240322	101300	117959310	8880	8880	8880	8880	14
631	20240322	101200	117834990	8880	8890	8890	8880	225
632	20240322	101100	115836980	8880	8880	8880	8880	22
633	20240322	101000	115641620	8880	8880	8880	8880	18
634	20240322	100900	115481780	8880	8880	8880	8880	0
635	20240322	100800	115481780	8880	8890	8900	8880	175
636	20240322	100700	113926010	8890	8890	8890	8890	1
637	20240322	100600	113917120	8880	8880	8880	8880	13
638	20240322	100500	113801680	8880	8880	8880	8880	146
639	20240322	100400	112505200	8890	8890	8890	8890	32
640	20240322	100300	112220720	8880	8880	8880	8880	43
641	20240322	100200	111838880	8880	8880	8880	8880	0
642	20240322	100100	111838880	8880	8880	8880	8880	62
643	20240322	100000	111288320	8880	8880	8880	8880	0
644	20240322	095900	111288320	8880	8880	8880	8880	18
645	20240322	095800	111128480	8880	8880	8880	8880	66
646	20240322	095700	110542400	8890	8890	8890	8890	14
647	20240322	095600	110417940	8880	8870	8880	8870	820
648	20240322	095500	103137250	8880	8880	8880	8880	3
649	20240322	095400	103110610	8870	8890	8890	8870	601
650	20240322	095300	97773980	8880	8880	8880	8880	13
651	20240322	095200	97658540	8880	8880	8880	8880	100
652	20240322	095100	96770540	8880	8880	8920	8880	114
653	20240322	095000	95758180	8880	8880	8880	8880	0
654	20240322	094900	95758180	8880	8880	8880	8880	17
655	20240322	094800	95607220	8940	8880	8940	8880	215
656	20240322	094700	93690700	8870	8880	8880	8870	43
657	20240322	094600	93309190	8900	8890	8900	8880	89
658	20240322	094500	92518550	8890	8890	8890	8890	20
659	20240322	094400	92340750	8890	8870	8890	8850	1148
660	20240322	094300	82175220	8880	8880	8880	8880	549
661	20240322	094200	77300100	8870	8890	8890	8870	85
662	20240322	094100	76545740	8880	8880	8880	8880	150
663	20240322	094000	75213740	8880	8880	8900	8880	77
664	20240322	093900	74529960	8880	8900	8900	8880	247
665	20240322	093800	72333460	8920	8920	8920	8920	0
666	20240322	093700	72333460	8920	8920	8920	8910	290
667	20240322	093600	69749280	8940	8920	8940	8920	237
668	20240322	093500	67635220	8920	8920	8920	8920	19
669	20240322	093400	67465740	8930	8930	8930	8930	505
670	20240322	093300	62956090	8940	8940	8940	8940	0
671	20240322	093200	62956090	8940	8920	8940	8920	231
672	20240322	093100	60892430	8940	8940	8940	8940	1
673	20240322	093000	60883490	8920	8940	8940	8920	539
674	20240322	092900	56075590	8930	8930	8930	8930	2
675	20240322	092800	56057730	8930	8930	8930	8930	300
676	20240322	092700	53378730	8920	8920	8940	8920	100
677	20240322	092600	52486130	8930	8960	8960	8930	317
678	20240322	092500	49655190	8930	8930	8930	8930	11
679	20240322	092400	49556960	8960	8960	8960	8960	8
680	20240322	092300	49485280	8920	8970	8970	8920	275
681	20240322	092200	47032230	8970	8940	8970	8920	450
682	20240322	092100	43014690	8940	8980	8980	8940	15
683	20240322	092000	42880550	8940	8950	9000	8940	186
684	20240322	091900	41217020	9020	9020	9020	9020	10
685	20240322	091800	41126820	9020	8960	9030	8960	55
686	20240322	091700	40633770	9030	8950	9030	8950	725
687	20240322	091600	34103190	8950	8970	9010	8940	777
688	20240322	091500	27130370	8970	8940	8970	8940	22
689	20240322	091400	26933490	8940	8940	8940	8940	11
690	20240322	091300	26835150	8930	8930	8930	8930	0
691	20240322	091200	26835150	8930	8930	8930	8930	35
692	20240322	091100	26522600	8920	8920	8920	8920	100
693	20240322	091000	25630600	8950	8940	8950	8940	72
694	20240322	090900	24986210	8940	8920	8940	8920	7
695	20240322	090800	24923730	8900	8900	8900	8900	84
696	20240322	090700	24176130	8900	8950	8950	8900	662
697	20240322	090600	18269900	8970	8960	8970	8960	100
698	20240322	090500	17372910	8970	8940	8970	8940	8
699	20240322	090400	17301250	8970	8970	8970	8970	0
700	20240322	090300	17301250	8970	8950	8970	8940	788
701	20240322	090200	10255940	8970	8970	8970	8970	0
702	20240322	090100	10255940	8970	8980	8980	8970	21
703	20240322	090000	10067370	9010	9000	9030	8950	1119