KissMeData/376180/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	211600	494907520	4175	4175	4175	4175	571
3	20240322	211500	494907520	4175	4175	4175	4175	0
4	20240322	211400	494907520	4175	4175	4175	4175	0
5	20240322	211300	494907520	4175	4175	4175	4175	0
6	20240322	211200	494907520	4175	4175	4175	4175	0
7	20240322	211100	494907520	4175	4175	4175	4175	0
8	20240322	211000	494907520	4175	4175	4175	4175	0
9	20240322	210900	494907520	4175	4175	4175	4175	0
10	20240322	210800	494907520	4175	4175	4175	4175	0
11	20240322	210700	494907520	4175	4175	4175	4175	0
12	20240322	210600	494907520	4175	4175	4175	4175	0
13	20240322	210500	494907520	4175	4175	4175	4175	0
14	20240322	210400	494907520	4175	4175	4175	4175	0
15	20240322	210300	494907520	4175	4175	4175	4175	0
16	20240322	210200	494907520	4175	4175	4175	4175	0
17	20240322	210100	494907520	4175	4175	4175	4175	0
18	20240322	210000	494907520	4175	4175	4175	4175	0
19	20240322	205900	494907520	4175	4175	4175	4175	0
20	20240322	205800	494907520	4175	4175	4175	4175	0
21	20240322	205700	494907520	4175	4175	4175	4175	0
22	20240322	205600	494907520	4175	4175	4175	4175	0
23	20240322	205500	494907520	4175	4175	4175	4175	0
24	20240322	205400	494907520	4175	4175	4175	4175	0
25	20240322	205300	494907520	4175	4175	4175	4175	0
26	20240322	205200	494907520	4175	4175	4175	4175	0
27	20240322	205100	494907520	4175	4175	4175	4175	0
28	20240322	205000	494907520	4175	4175	4175	4175	0
29	20240322	204900	494907520	4175	4175	4175	4175	0
30	20240322	204800	494907520	4175	4175	4175	4175	0
31	20240322	204700	494907520	4175	4175	4175	4175	0
32	20240322	204600	494907520	4175	4175	4175	4175	571
33	20240322	204500	494907520	4175	4175	4175	4175	0
34	20240322	204400	494907520	4175	4175	4175	4175	0
35	20240322	204300	494907520	4175	4175	4175	4175	0
36	20240322	204200	494907520	4175	4175	4175	4175	0
37	20240322	204100	494907520	4175	4175	4175	4175	0
38	20240322	204000	494907520	4175	4175	4175	4175	0
39	20240322	203900	494907520	4175	4175	4175	4175	0
40	20240322	203800	494907520	4175	4175	4175	4175	0
41	20240322	203700	494907520	4175	4175	4175	4175	0
42	20240322	203600	494907520	4175	4175	4175	4175	0
43	20240322	203500	494907520	4175	4175	4175	4175	0
44	20240322	203400	494907520	4175	4175	4175	4175	0
45	20240322	203300	494907520	4175	4175	4175	4175	0
46	20240322	203200	494907520	4175	4175	4175	4175	0
47	20240322	203100	494907520	4175	4175	4175	4175	0
48	20240322	203000	494907520	4175	4175	4175	4175	0
49	20240322	202900	494907520	4175	4175	4175	4175	0
50	20240322	202800	494907520	4175	4175	4175	4175	0
51	20240322	202700	494907520	4175	4175	4175	4175	0
52	20240322	202600	494907520	4175	4175	4175	4175	0
53	20240322	202500	494907520	4175	4175	4175	4175	0
54	20240322	202400	494907520	4175	4175	4175	4175	0
55	20240322	202300	494907520	4175	4175	4175	4175	0
56	20240322	202200	494907520	4175	4175	4175	4175	0
57	20240322	202100	494907520	4175	4175	4175	4175	0
58	20240322	202000	494907520	4175	4175	4175	4175	0
59	20240322	201900	494907520	4175	4175	4175	4175	0
60	20240322	201800	494907520	4175	4175	4175	4175	0
61	20240322	201700	494907520	4175	4175	4175	4175	0
62	20240322	201600	494907520	4175	4175	4175	4175	571
63	20240322	201500	494907520	4175	4175	4175	4175	0
64	20240322	201400	494907520	4175	4175	4175	4175	0
65	20240322	201300	494907520	4175	4175	4175	4175	0
66	20240322	201200	494907520	4175	4175	4175	4175	0
67	20240322	201100	494907520	4175	4175	4175	4175	0
68	20240322	201000	494907520	4175	4175	4175	4175	0
69	20240322	200900	494907520	4175	4175	4175	4175	0
70	20240322	200800	494907520	4175	4175	4175	4175	0
71	20240322	200700	494907520	4175	4175	4175	4175	0
72	20240322	200600	494907520	4175	4175	4175	4175	0
73	20240322	200500	494907520	4175	4175	4175	4175	0
74	20240322	200400	494907520	4175	4175	4175	4175	0
75	20240322	200300	494907520	4175	4175	4175	4175	0
76	20240322	200200	494907520	4175	4175	4175	4175	0
77	20240322	200100	494907520	4175	4175	4175	4175	0
78	20240322	200000	494907520	4175	4175	4175	4175	0
79	20240322	195900	494907520	4175	4175	4175	4175	0
80	20240322	195800	494907520	4175	4175	4175	4175	0
81	20240322	195700	494907520	4175	4175	4175	4175	0
82	20240322	195600	494907520	4175	4175	4175	4175	0
83	20240322	195500	494907520	4175	4175	4175	4175	0
84	20240322	195400	494907520	4175	4175	4175	4175	0
85	20240322	195300	494907520	4175	4175	4175	4175	0
86	20240322	195200	494907520	4175	4175	4175	4175	0
87	20240322	195100	494907520	4175	4175	4175	4175	0
88	20240322	195000	494907520	4175	4175	4175	4175	0
89	20240322	194900	494907520	4175	4175	4175	4175	0
90	20240322	194800	494907520	4175	4175	4175	4175	0
91	20240322	194700	494907520	4175	4175	4175	4175	0
92	20240322	194600	494907520	4175	4175	4175	4175	571
93	20240322	194500	494907520	4175	4175	4175	4175	0
94	20240322	194400	494907520	4175	4175	4175	4175	0
95	20240322	194300	494907520	4175	4175	4175	4175	0
96	20240322	194200	494907520	4175	4175	4175	4175	0
97	20240322	194100	494907520	4175	4175	4175	4175	0
98	20240322	194000	494907520	4175	4175	4175	4175	0
99	20240322	193900	494907520	4175	4175	4175	4175	0
100	20240322	193800	494907520	4175	4175	4175	4175	0
101	20240322	193700	494907520	4175	4175	4175	4175	0
102	20240322	193600	494907520	4175	4175	4175	4175	0
103	20240322	193500	494907520	4175	4175	4175	4175	0
104	20240322	193400	494907520	4175	4175	4175	4175	0
105	20240322	193300	494907520	4175	4175	4175	4175	0
106	20240322	193200	494907520	4175	4175	4175	4175	0
107	20240322	193100	494907520	4175	4175	4175	4175	0
108	20240322	193000	494907520	4175	4175	4175	4175	0
109	20240322	192900	494907520	4175	4175	4175	4175	0
110	20240322	192800	494907520	4175	4175	4175	4175	0
111	20240322	192700	494907520	4175	4175	4175	4175	0
112	20240322	192600	494907520	4175	4175	4175	4175	0
113	20240322	192500	494907520	4175	4175	4175	4175	0
114	20240322	192400	494907520	4175	4175	4175	4175	0
115	20240322	192300	494907520	4175	4175	4175	4175	0
116	20240322	192200	494907520	4175	4175	4175	4175	0
117	20240322	192100	494907520	4175	4175	4175	4175	0
118	20240322	192000	494907520	4175	4175	4175	4175	0
119	20240322	191900	494907520	4175	4175	4175	4175	0
120	20240322	191800	494907520	4175	4175	4175	4175	0
121	20240322	191700	494907520	4175	4175	4175	4175	0
122	20240322	191600	494907520	4175	4175	4175	4175	571
123	20240322	191500	494907520	4175	4175	4175	4175	0
124	20240322	191400	494907520	4175	4175	4175	4175	0
125	20240322	191300	494907520	4175	4175	4175	4175	0
126	20240322	191200	494907520	4175	4175	4175	4175	0
127	20240322	191100	494907520	4175	4175	4175	4175	0
128	20240322	191000	494907520	4175	4175	4175	4175	0
129	20240322	190900	494907520	4175	4175	4175	4175	0
130	20240322	190800	494907520	4175	4175	4175	4175	0
131	20240322	190700	494907520	4175	4175	4175	4175	0
132	20240322	190600	494907520	4175	4175	4175	4175	0
133	20240322	190500	494907520	4175	4175	4175	4175	0
134	20240322	190400	494907520	4175	4175	4175	4175	0
135	20240322	190300	494907520	4175	4175	4175	4175	0
136	20240322	190200	494907520	4175	4175	4175	4175	0
137	20240322	190100	494907520	4175	4175	4175	4175	0
138	20240322	190000	494907520	4175	4175	4175	4175	0
139	20240322	185900	494907520	4175	4175	4175	4175	0
140	20240322	185800	494907520	4175	4175	4175	4175	0
141	20240322	185700	494907520	4175	4175	4175	4175	0
142	20240322	185600	494907520	4175	4175	4175	4175	0
143	20240322	185500	494907520	4175	4175	4175	4175	0
144	20240322	185400	494907520	4175	4175	4175	4175	0
145	20240322	185300	494907520	4175	4175	4175	4175	0
146	20240322	185200	494907520	4175	4175	4175	4175	0
147	20240322	185100	494907520	4175	4175	4175	4175	0
148	20240322	185000	494907520	4175	4175	4175	4175	0
149	20240322	184900	494907520	4175	4175	4175	4175	0
150	20240322	184800	494907520	4175	4175	4175	4175	0
151	20240322	184700	494907520	4175	4175	4175	4175	0
152	20240322	184600	494907520	4175	4175	4175	4175	571
153	20240322	184500	494907520	4175	4175	4175	4175	0
154	20240322	184400	494907520	4175	4175	4175	4175	0
155	20240322	184300	494907520	4175	4175	4175	4175	0
156	20240322	184200	494907520	4175	4175	4175	4175	0
157	20240322	184100	494907520	4175	4175	4175	4175	0
158	20240322	184000	494907520	4175	4175	4175	4175	0
159	20240322	183900	494907520	4175	4175	4175	4175	0
160	20240322	183800	494907520	4175	4175	4175	4175	0
161	20240322	183700	494907520	4175	4175	4175	4175	0
162	20240322	183600	494907520	4175	4175	4175	4175	0
163	20240322	183500	494907520	4175	4175	4175	4175	0
164	20240322	183400	494907520	4175	4175	4175	4175	0
165	20240322	183300	494907520	4175	4175	4175	4175	0
166	20240322	183200	494907520	4175	4175	4175	4175	0
167	20240322	183100	494907520	4175	4175	4175	4175	0
168	20240322	183000	494907520	4175	4175	4175	4175	0
169	20240322	182900	494907520	4175	4175	4175	4175	0
170	20240322	182800	494907520	4175	4175	4175	4175	0
171	20240322	182700	494907520	4175	4175	4175	4175	0
172	20240322	182600	494907520	4175	4175	4175	4175	0
173	20240322	182500	494907520	4175	4175	4175	4175	0
174	20240322	182400	494907520	4175	4175	4175	4175	0
175	20240322	182300	494907520	4175	4175	4175	4175	0
176	20240322	182200	494907520	4175	4175	4175	4175	0
177	20240322	182100	494907520	4175	4175	4175	4175	0
178	20240322	182000	494907520	4175	4175	4175	4175	0
179	20240322	181900	494907520	4175	4175	4175	4175	0
180	20240322	181800	494907520	4175	4175	4175	4175	0
181	20240322	181700	494907520	4175	4175	4175	4175	0
182	20240322	181600	494907520	4175	4175	4175	4175	571
183	20240322	181500	494907520	4175	4175	4175	4175	0
184	20240322	181400	494907520	4175	4175	4175	4175	0
185	20240322	181300	494907520	4175	4175	4175	4175	0
186	20240322	181200	494907520	4175	4175	4175	4175	0
187	20240322	181100	494907520	4175	4175	4175	4175	0
188	20240322	181000	494907520	4175	4175	4175	4175	0
189	20240322	180900	494907520	4175	4175	4175	4175	0
190	20240322	180800	494907520	4175	4175	4175	4175	0
191	20240322	180700	494907520	4175	4175	4175	4175	0
192	20240322	180600	494907520	4175	4175	4175	4175	0
193	20240322	180500	494907520	4175	4175	4175	4175	0
194	20240322	180400	494907520	4175	4175	4175	4175	0
195	20240322	180300	494907520	4175	4175	4175	4175	0
196	20240322	180200	494907520	4175	4175	4175	4175	0
197	20240322	180100	494907520	4175	4175	4175	4175	0
198	20240322	180000	494907520	4175	4175	4175	4175	0
199	20240322	175900	494907520	4175	4175	4175	4175	0
200	20240322	175800	494907520	4175	4175	4175	4175	0
201	20240322	175700	494907520	4175	4175	4175	4175	0
202	20240322	175600	494907520	4175	4175	4175	4175	0
203	20240322	175500	494907520	4175	4175	4175	4175	0
204	20240322	175400	494907520	4175	4175	4175	4175	0
205	20240322	175300	494907520	4175	4175	4175	4175	0
206	20240322	175200	494907520	4175	4175	4175	4175	0
207	20240322	175100	494907520	4175	4175	4175	4175	0
208	20240322	175000	494907520	4175	4175	4175	4175	0
209	20240322	174900	494907520	4175	4175	4175	4175	0
210	20240322	174800	494907520	4175	4175	4175	4175	0
211	20240322	174700	494907520	4175	4175	4175	4175	0
212	20240322	174600	494907520	4175	4175	4175	4175	571
213	20240322	174500	494907520	4175	4175	4175	4175	0
214	20240322	174400	494907520	4175	4175	4175	4175	0
215	20240322	174300	494907520	4175	4175	4175	4175	0
216	20240322	174200	494907520	4175	4175	4175	4175	0
217	20240322	174100	494907520	4175	4175	4175	4175	0
218	20240322	174000	494907520	4175	4175	4175	4175	0
219	20240322	173900	494907520	4175	4175	4175	4175	0
220	20240322	173800	494907520	4175	4175	4175	4175	0
221	20240322	173700	494907520	4175	4175	4175	4175	0
222	20240322	173600	494907520	4175	4175	4175	4175	0
223	20240322	173500	494907520	4175	4175	4175	4175	0
224	20240322	173400	494907520	4175	4175	4175	4175	0
225	20240322	173300	494907520	4175	4175	4175	4175	0
226	20240322	173200	494907520	4175	4175	4175	4175	0
227	20240322	173100	494907520	4175	4175	4175	4175	0
228	20240322	173000	494907520	4175	4175	4175	4175	0
229	20240322	172900	494907520	4175	4175	4175	4175	0
230	20240322	172800	494907520	4175	4175	4175	4175	0
231	20240322	172700	494907520	4175	4175	4175	4175	0
232	20240322	172600	494907520	4175	4175	4175	4175	0
233	20240322	172500	494907520	4175	4175	4175	4175	0
234	20240322	172400	494907520	4175	4175	4175	4175	0
235	20240322	172300	494907520	4175	4175	4175	4175	0
236	20240322	172200	494907520	4175	4175	4175	4175	0
237	20240322	172100	494907520	4175	4175	4175	4175	0
238	20240322	172000	494907520	4175	4175	4175	4175	0
239	20240322	171900	494907520	4175	4175	4175	4175	0
240	20240322	171800	494907520	4175	4175	4175	4175	0
241	20240322	171700	494907520	4175	4175	4175	4175	0
242	20240322	171600	494907520	4175	4175	4175	4175	571
243	20240322	171500	494907520	4175	4175	4175	4175	0
244	20240322	171400	494907520	4175	4175	4175	4175	0
245	20240322	171300	494907520	4175	4175	4175	4175	0
246	20240322	171200	494907520	4175	4175	4175	4175	0
247	20240322	171100	494907520	4175	4175	4175	4175	0
248	20240322	171000	494907520	4175	4175	4175	4175	0
249	20240322	170900	494907520	4175	4175	4175	4175	0
250	20240322	170800	494907520	4175	4175	4175	4175	0
251	20240322	170700	494907520	4175	4175	4175	4175	0
252	20240322	170600	494907520	4175	4175	4175	4175	0
253	20240322	170500	494907520	4175	4175	4175	4175	0
254	20240322	170400	494907520	4175	4175	4175	4175	0
255	20240322	170300	494907520	4175	4175	4175	4175	0
256	20240322	170200	494907520	4175	4175	4175	4175	0
257	20240322	170100	494907520	4175	4175	4175	4175	0
258	20240322	170000	494907520	4175	4175	4175	4175	0
259	20240322	165900	494907520	4175	4175	4175	4175	0
260	20240322	165800	494907520	4175	4175	4175	4175	0
261	20240322	165700	494907520	4175	4175	4175	4175	0
262	20240322	165600	494907520	4175	4175	4175	4175	0
263	20240322	165500	494907520	4175	4175	4175	4175	0
264	20240322	165400	494907520	4175	4175	4175	4175	0
265	20240322	165300	494907520	4175	4175	4175	4175	0
266	20240322	165200	494907520	4175	4175	4175	4175	0
267	20240322	165100	494907520	4175	4175	4175	4175	0
268	20240322	165000	494907520	4175	4175	4175	4175	0
269	20240322	164900	494907520	4175	4175	4175	4175	0
270	20240322	164800	494907520	4175	4175	4175	4175	0
271	20240322	164700	494907520	4175	4175	4175	4175	0
272	20240322	164600	494907520	4175	4175	4175	4175	571
273	20240322	164500	494907520	4175	4175	4175	4175	0
274	20240322	164400	494907520	4175	4175	4175	4175	0
275	20240322	164300	494907520	4175	4175	4175	4175	0
276	20240322	164200	494907520	4175	4175	4175	4175	0
277	20240322	164100	494907520	4175	4175	4175	4175	0
278	20240322	164000	494907520	4175	4175	4175	4175	0
279	20240322	163900	494907520	4175	4175	4175	4175	0
280	20240322	163800	494907520	4175	4175	4175	4175	0
281	20240322	163700	494907520	4175	4175	4175	4175	0
282	20240322	163600	494907520	4175	4175	4175	4175	0
283	20240322	163500	494907520	4175	4175	4175	4175	0
284	20240322	163400	494907520	4175	4175	4175	4175	0
285	20240322	163300	494907520	4175	4175	4175	4175	0
286	20240322	163200	494907520	4175	4175	4175	4175	0
287	20240322	163100	494907520	4175	4175	4175	4175	0
288	20240322	163000	494907520	4175	4175	4175	4175	0
289	20240322	162900	494907520	4175	4175	4175	4175	0
290	20240322	162800	494907520	4175	4175	4175	4175	0
291	20240322	162700	494907520	4175	4175	4175	4175	0
292	20240322	162600	494907520	4175	4175	4175	4175	0
293	20240322	162500	494907520	4175	4175	4175	4175	0
294	20240322	162400	494907520	4175	4175	4175	4175	0
295	20240322	162300	494907520	4175	4175	4175	4175	0
296	20240322	162200	494907520	4175	4175	4175	4175	0
297	20240322	162100	494907520	4175	4175	4175	4175	0
298	20240322	162000	494907520	4175	4175	4175	4175	0
299	20240322	161900	494907520	4175	4175	4175	4175	0
300	20240322	161800	494907520	4175	4175	4175	4175	0
301	20240322	161700	494907520	4175	4175	4175	4175	0
302	20240322	161600	494907520	4175	4175	4175	4175	571
303	20240322	161500	494907520	4175	4175	4175	4175	0
304	20240322	161400	494907520	4175	4175	4175	4175	0
305	20240322	161300	494907520	4175	4175	4175	4175	0
306	20240322	161200	494907520	4175	4175	4175	4175	0
307	20240322	161100	494907520	4175	4175	4175	4175	0
308	20240322	161000	494907520	4175	4175	4175	4175	0
309	20240322	160900	494907520	4175	4175	4175	4175	0
310	20240322	160800	494907520	4175	4175	4175	4175	0
311	20240322	160700	494907520	4175	4175	4175	4175	0
312	20240322	160600	494907520	4175	4175	4175	4175	0
313	20240322	160500	494907520	4175	4175	4175	4175	0
314	20240322	160400	494907520	4175	4175	4175	4175	0
315	20240322	160300	494907520	4175	4175	4175	4175	0
316	20240322	160200	494907520	4175	4175	4175	4175	0
317	20240322	160100	494907520	4175	4175	4175	4175	0
318	20240322	160000	494907520	4175	4175	4175	4175	0
319	20240322	155900	494907520	4175	4175	4175	4175	0
320	20240322	155800	494907520	4175	4175	4175	4175	0
321	20240322	155700	494907520	4175	4175	4175	4175	0
322	20240322	155600	494907520	4175	4175	4175	4175	0
323	20240322	155500	494907520	4175	4175	4175	4175	0
324	20240322	155400	494907520	4175	4175	4175	4175	0
325	20240322	155300	494907520	4175	4175	4175	4175	0
326	20240322	155200	494907520	4175	4175	4175	4175	0
327	20240322	155100	494907520	4175	4175	4175	4175	0
328	20240322	155000	494907520	4175	4175	4175	4175	0
329	20240322	154900	494907520	4175	4175	4175	4175	0
330	20240322	154800	494907520	4175	4175	4175	4175	0
331	20240322	154700	494907520	4175	4175	4175	4175	0
332	20240322	154600	494907520	4175	4175	4175	4175	571
333	20240322	154500	494907520	4175	4175	4175	4175	0
334	20240322	154400	494907520	4175	4175	4175	4175	0
335	20240322	154300	494907520	4175	4175	4175	4175	0
336	20240322	154200	494907520	4175	4175	4175	4175	0
337	20240322	154100	494907520	4175	4175	4175	4175	0
338	20240322	154000	494907520	4175	4175	4175	4175	0
339	20240322	153900	494907520	4175	4175	4175	4175	0
340	20240322	153800	494907520	4175	4175	4175	4175	0
341	20240322	153700	494907520	4175	4175	4175	4175	0
342	20240322	153600	494907520	4175	4175	4175	4175	0
343	20240322	153500	494907520	4175	4175	4175	4175	0
344	20240322	153400	494907520	4175	4175	4175	4175	0
345	20240322	153300	494907520	4175	4175	4175	4175	0
346	20240322	153200	494907520	4175	4175	4175	4175	0
347	20240322	153100	494907520	4175	4175	4175	4175	0
348	20240322	153000	494907520	4175	4175	4175	4175	571
349	20240322	152900	492523595	4165	4165	4165	4165	0
350	20240322	152800	492523595	4165	4165	4165	4165	0
351	20240322	152700	492523595	4165	4165	4165	4165	0
352	20240322	152600	492523595	4165	4165	4165	4165	0
353	20240322	152500	492523595	4165	4165	4165	4165	0
354	20240322	152400	492523595	4165	4165	4165	4165	0
355	20240322	152300	492523595	4165	4165	4165	4165	0
356	20240322	152200	492523595	4165	4165	4165	4165	0
357	20240322	152100	492523595	4165	4165	4165	4165	0
358	20240322	152000	492523595	4165	4165	4165	4165	0
359	20240322	151900	492523595	4165	4165	4165	4165	0
360	20240322	151800	492523595	4165	4165	4165	4165	10
361	20240322	151700	492481945	4155	4170	4170	4155	629
362	20240322	151600	489863215	4170	4170	4170	4165	57
363	20240322	151500	489625610	4170	4170	4170	4170	20
364	20240322	151400	489542210	4165	4170	4170	4165	1010
365	20240322	151300	485333010	4165	4165	4165	4165	3
366	20240322	151200	485320515	4155	4160	4160	4155	458
367	20240322	151100	483416485	4160	4160	4160	4160	205
368	20240322	151000	482563685	4155	4160	4160	4155	959
369	20240322	150900	478579020	4155	4155	4155	4155	0
370	20240322	150800	478579020	4155	4155	4155	4155	0
371	20240322	150700	478579020	4155	4165	4165	4155	1840
372	20240322	150600	470921055	4195	4195	4195	4195	0
373	20240322	150500	470921055	4195	4170	4195	4165	291
374	20240322	150400	469707615	4165	4165	4165	4165	0
375	20240322	150300	469707615	4165	4165	4165	4165	0
376	20240322	150200	469707615	4165	4165	4165	4165	0
377	20240322	150100	469707615	4165	4165	4165	4165	0
378	20240322	150000	469707615	4165	4165	4165	4165	0
379	20240322	145900	469707615	4165	4165	4165	4165	17
380	20240322	145800	469636810	4165	4165	4165	4165	0
381	20240322	145700	469636810	4165	4180	4180	4165	782
382	20240322	145600	466371860	4180	4180	4180	4180	0
383	20240322	145500	466371860	4180	4180	4180	4180	0
384	20240322	145400	466371860	4180	4180	4180	4180	0
385	20240322	145300	466371860	4180	4190	4190	4180	1980
386	20240322	145200	458092390	4190	4190	4190	4190	0
387	20240322	145100	458092390	4190	4190	4190	4190	248
388	20240322	145000	457053270	4200	4200	4200	4200	1
389	20240322	144900	457049070	4200	4200	4200	4200	2
390	20240322	144800	457040670	4200	4200	4200	4200	2
391	20240322	144700	457032270	4200	4200	4200	4200	1
392	20240322	144600	457028070	4200	4200	4200	4200	0
393	20240322	144500	457028070	4200	4200	4200	4200	0
394	20240322	144400	457028070	4200	4200	4200	4200	0
395	20240322	144300	457028070	4200	4200	4200	4200	0
396	20240322	144200	457028070	4200	4200	4200	4200	5
397	20240322	144100	457007070	4185	4185	4185	4185	0
398	20240322	144000	457007070	4185	4185	4185	4185	0
399	20240322	143900	457007070	4185	4185	4185	4185	0
400	20240322	143800	457007070	4185	4185	4185	4185	0
401	20240322	143700	457007070	4185	4185	4185	4185	0
402	20240322	143600	457007070	4185	4185	4185	4185	49
403	20240322	143500	456802005	4185	4185	4185	4185	262
404	20240322	143400	455705535	4185	4185	4185	4185	0
405	20240322	143300	455705535	4185	4185	4185	4185	1000
406	20240322	143200	451520535	4185	4185	4185	4185	36
407	20240322	143100	451369875	4210	4210	4210	4210	1151
408	20240322	143000	446524165	4210	4210	4210	4210	287
409	20240322	142900	445315895	4205	4205	4205	4205	0
410	20240322	142800	445315895	4205	4205	4205	4205	200
411	20240322	142700	444474895	4185	4185	4185	4185	71
412	20240322	142600	444177760	4205	4205	4205	4205	0
413	20240322	142500	444177760	4205	4185	4205	4185	692
414	20240322	142400	441281700	4185	4185	4185	4185	175
415	20240322	142300	440549325	4185	4190	4190	4185	130
416	20240322	142200	440005025	4210	4210	4210	4210	0
417	20240322	142100	440005025	4210	4205	4210	4205	100
418	20240322	142000	439584510	4185	4185	4185	4185	1
419	20240322	141900	439580325	4210	4210	4210	4210	0
420	20240322	141800	439580325	4210	4210	4210	4210	30
421	20240322	141700	439454025	4210	4210	4210	4210	0
422	20240322	141600	439454025	4210	4210	4210	4210	0
423	20240322	141500	439454025	4210	4210	4210	4210	99
424	20240322	141400	439037235	4210	4210	4210	4210	0
425	20240322	141300	439037235	4210	4210	4210	4210	1
426	20240322	141200	439033025	4210	4210	4210	4210	0
427	20240322	141100	439033025	4210	4205	4210	4205	300
428	20240322	141000	437771495	4205	4205	4205	4205	0
429	20240322	140900	437771495	4205	4205	4205	4205	0
430	20240322	140800	437771495	4205	4205	4205	4205	1
431	20240322	140700	437767290	4180	4180	4180	4180	0
432	20240322	140600	437767290	4180	4185	4185	4180	17
433	20240322	140500	437696180	4205	4205	4205	4205	0
434	20240322	140400	437696180	4205	4205	4205	4205	0
435	20240322	140300	437696180	4205	4205	4205	4205	0
436	20240322	140200	437696180	4205	4205	4205	4205	0
437	20240322	140100	437696180	4205	4205	4205	4205	0
438	20240322	140000	437696180	4205	4205	4205	4205	0
439	20240322	135900	437696180	4205	4205	4205	4205	1
440	20240322	135800	437691975	4205	4205	4205	4205	1
441	20240322	135700	437687770	4160	4190	4190	4160	1800
442	20240322	135600	430175725	4210	4210	4210	4210	0
443	20240322	135500	430175725	4210	4200	4210	4195	1367
444	20240322	135400	424435075	4200	4210	4210	4200	402
445	20240322	135300	422746655	4200	4190	4200	4185	1093
446	20240322	135200	418163520	4200	4200	4200	4200	5
447	20240322	135100	418142520	4200	4200	4200	4200	0
448	20240322	135000	418142520	4200	4190	4200	4190	400
449	20240322	134900	416466450	4185	4190	4190	4185	599
450	20240322	134800	413956875	4190	4195	4195	4190	836
451	20240322	134700	410453345	4200	4200	4200	4200	604
452	20240322	134600	407916545	4200	4200	4200	4200	190
453	20240322	134500	407118545	4200	4200	4200	4200	0
454	20240322	134400	407118545	4200	4200	4200	4200	0
455	20240322	134300	407118545	4200	4200	4200	4200	0
456	20240322	134200	407118545	4200	4200	4200	4200	0
457	20240322	134100	407118545	4200	4205	4205	4200	300
458	20240322	134000	405857565	4210	4210	4210	4210	5
459	20240322	133900	405836515	4205	4205	4205	4205	16
460	20240322	133800	405769235	4210	4210	4210	4210	5
461	20240322	133700	405748185	4210	4210	4210	4210	151
462	20240322	133600	405112475	4215	4215	4215	4205	607
463	20240322	133500	402555790	4220	4220	4220	4220	0
464	20240322	133400	402555790	4220	4220	4220	4220	0
465	20240322	133300	402555790	4220	4220	4220	4220	245
466	20240322	133200	401521890	4220	4220	4220	4220	5
467	20240322	133100	401500790	4220	4220	4220	4220	0
468	20240322	133000	401500790	4220	4220	4220	4220	515
469	20240322	132900	399327490	4215	4215	4215	4215	0
470	20240322	132800	399327490	4215	4215	4215	4215	1
471	20240322	132700	399323275	4245	4245	4245	4245	200
472	20240322	132600	398474275	4245	4245	4245	4245	0
473	20240322	132500	398474275	4245	4230	4245	4200	2223
474	20240322	132400	389082955	4240	4240	4245	4240	903
475	20240322	132300	385253730	4240	4230	4240	4230	1334
476	20240322	132200	379602520	4235	4235	4235	4235	0
477	20240322	132100	379602520	4235	4230	4235	4230	1415
478	20240322	132000	373617065	4230	4235	4235	4230	110
479	20240322	131900	373151410	4215	4240	4240	4215	440
480	20240322	131800	371287710	4240	4240	4240	4210	219
481	20240322	131700	370365130	4210	4215	4240	4210	1558
482	20240322	131600	363786620	4215	4210	4215	4210	563
483	20240322	131500	361416380	4210	4200	4210	4200	2000
484	20240322	131400	353002645	4200	4200	4200	4200	0
485	20240322	131300	353002645	4200	4200	4200	4200	119
486	20240322	131200	352502845	4190	4190	4190	4190	0
487	20240322	131100	352502845	4190	4190	4190	4190	0
488	20240322	131000	352502845	4190	4190	4190	4190	0
489	20240322	130900	352502845	4190	4190	4190	4190	63
490	20240322	130800	352238875	4200	4200	4200	4200	191
491	20240322	130700	351436675	4200	4200	4200	4200	0
492	20240322	130600	351436675	4200	4200	4200	4200	1
493	20240322	130500	351432475	4190	4190	4190	4190	0
494	20240322	130400	351432475	4190	4190	4190	4190	224
495	20240322	130300	350493915	4190	4190	4190	4190	137
496	20240322	130200	349919885	4200	4200	4200	4200	0
497	20240322	130100	349919885	4200	4200	4200	4200	0
498	20240322	130000	349919885	4200	4200	4200	4200	1
499	20240322	125900	349915685	4190	4205	4210	4190	643
500	20240322	125800	347215495	4205	4205	4205	4205	2
501	20240322	125700	347207085	4205	4205	4205	4205	1
502	20240322	125600	347202880	4205	4205	4205	4205	118
503	20240322	125500	346706690	4205	4205	4205	4205	1
504	20240322	125400	346702485	4190	4190	4190	4190	286
505	20240322	125300	345504145	4190	4190	4190	4190	0
506	20240322	125200	345504145	4190	4190	4190	4190	0
507	20240322	125100	345504145	4190	4190	4190	4190	7
508	20240322	125000	345474815	4190	4190	4190	4190	10
509	20240322	124900	345432915	4205	4205	4205	4205	0
510	20240322	124800	345432915	4205	4205	4205	4185	40
511	20240322	124700	345264755	4210	4205	4210	4205	51
512	20240322	124600	345050195	4210	4210	4210	4210	1241
513	20240322	124500	339825585	4210	4210	4210	4210	189
514	20240322	124400	339029895	4210	4205	4210	4205	50
515	20240322	124300	338819445	4210	4210	4210	4210	0
516	20240322	124200	338819445	4210	4210	4210	4210	597
517	20240322	124100	336306075	4210	4190	4210	4190	8699
518	20240322	124000	299782820	4190	4190	4190	4190	0
519	20240322	123900	299782820	4190	4190	4190	4190	0
520	20240322	123800	299782820	4190	4190	4190	4190	1
521	20240322	123700	299778630	4190	4185	4190	4185	211
522	20240322	123600	298895590	4180	4180	4180	4180	0
523	20240322	123500	298895590	4180	4180	4180	4180	0
524	20240322	123400	298895590	4180	4180	4180	4180	0
525	20240322	123300	298895590	4180	4180	4180	4180	283
526	20240322	123200	297712650	4185	4190	4190	4185	319
527	20240322	123100	296376430	4190	4190	4190	4190	484
528	20240322	123000	294348470	4185	4185	4185	4185	0
529	20240322	122900	294348470	4185	4185	4185	4185	777
530	20240322	122800	291096725	4180	4180	4180	4180	33
531	20240322	122700	290958785	4185	4185	4185	4185	0
532	20240322	122600	290958785	4185	4185	4185	4185	0
533	20240322	122500	290958785	4185	4185	4185	4185	0
534	20240322	122400	290958785	4185	4185	4185	4185	0
535	20240322	122300	290958785	4185	4185	4185	4185	0
536	20240322	122200	290958785	4185	4185	4185	4185	3
537	20240322	122100	290946230	4185	4185	4185	4185	0
538	20240322	122000	290946230	4185	4160	4185	4160	34
539	20240322	121900	290804765	4180	4180	4180	4180	33
540	20240322	121800	290666825	4180	4180	4180	4180	1
541	20240322	121700	290662645	4185	4185	4185	4185	1
542	20240322	121600	290658460	4180	4175	4180	4175	9236
543	20240322	121500	252076245	4175	4175	4175	4175	0
544	20240322	121400	252076245	4175	4175	4175	4175	0
545	20240322	121300	252076245	4175	4175	4175	4175	2
546	20240322	121200	252067895	4175	4175	4175	4175	169
547	20240322	121100	251362320	4175	4175	4175	4175	20
548	20240322	121000	251278820	4175	4175	4175	4175	60
549	20240322	120900	251028320	4175	4175	4175	4175	0
550	20240322	120800	251028320	4175	4170	4175	4170	816
551	20240322	120700	247625550	4170	4165	4170	4165	1901
552	20240322	120600	239700065	4165	4155	4165	4155	302
553	20240322	120500	238444090	4155	4155	4155	4155	7
554	20240322	120400	238415005	4155	4155	4155	4155	0
555	20240322	120300	238415005	4155	4155	4155	4155	0
556	20240322	120200	238415005	4155	4155	4155	4155	1
557	20240322	120100	238410850	4165	4165	4165	4165	10
558	20240322	120000	238369200	4165	4165	4165	4165	10
559	20240322	115900	238327550	4165	4165	4165	4165	20
560	20240322	115800	238244250	4155	4155	4155	4155	250
561	20240322	115700	237205500	4155	4155	4155	4155	0
562	20240322	115600	237205500	4155	4155	4155	4155	5
563	20240322	115500	237184725	4155	4155	4155	4155	0
564	20240322	115400	237184725	4155	4155	4155	4155	0
565	20240322	115300	237184725	4155	4155	4155	4155	4
566	20240322	115200	237168105	4155	4155	4155	4155	0
567	20240322	115100	237168105	4155	4155	4155	4155	0
568	20240322	115000	237168105	4155	4155	4155	4155	0
569	20240322	114900	237168105	4155	4155	4155	4155	0
570	20240322	114800	237168105	4155	4155	4155	4155	0
571	20240322	114700	237168105	4155	4155	4155	4155	0
572	20240322	114600	237168105	4155	4155	4155	4155	0
573	20240322	114500	237168105	4155	4155	4155	4155	0
574	20240322	114400	237168105	4155	4155	4155	4155	100
575	20240322	114300	236752605	4170	4170	4170	4170	0
576	20240322	114200	236752605	4170	4170	4170	4170	50
577	20240322	114100	236544105	4155	4155	4155	4155	0
578	20240322	114000	236544105	4155	4155	4155	4155	0
579	20240322	113900	236544105	4155	4155	4155	4155	8
580	20240322	113800	236510865	4155	4155	4155	4155	0
581	20240322	113700	236510865	4155	4155	4155	4155	0
582	20240322	113600	236510865	4155	4155	4155	4155	0
583	20240322	113500	236510865	4155	4155	4155	4155	10
584	20240322	113400	236469315	4170	4170	4170	4170	0
585	20240322	113300	236469315	4170	4170	4170	4170	10
586	20240322	113200	236427615	4170	4170	4170	4170	130
587	20240322	113100	235885515	4155	4155	4155	4155	2
588	20240322	113000	235877205	4155	4155	4155	4155	0
589	20240322	112900	235877205	4155	4155	4155	4155	72
590	20240322	112800	235578045	4155	4155	4155	4155	0
591	20240322	112700	235578045	4155	4160	4160	4155	1364
592	20240322	112600	229910010	4170	4170	4170	4170	20
593	20240322	112500	229826610	4170	4165	4170	4165	28
594	20240322	112400	229709890	4170	4170	4170	4170	0
595	20240322	112300	229709890	4170	4170	4170	4170	0
596	20240322	112200	229709890	4170	4170	4170	4170	5
597	20240322	112100	229689040	4170	4155	4170	4155	5
598	20240322	112000	229668220	4155	4155	4155	4155	500
599	20240322	111900	227590720	4155	4160	4160	4155	200
600	20240322	111800	226759195	4160	4165	4165	4160	175
601	20240322	111700	226030570	4165	4165	4165	4165	397
602	20240322	111600	224377065	4170	4170	4170	4170	0
603	20240322	111500	224377065	4170	4170	4170	4170	0
604	20240322	111400	224377065	4170	4170	4170	4170	0
605	20240322	111300	224377065	4170	4170	4170	4170	16
606	20240322	111200	224310345	4170	4170	4170	4170	5
607	20240322	111100	224289495	4170	4170	4170	4170	5
608	20240322	111000	224268645	4170	4170	4170	4170	0
609	20240322	110900	224268645	4170	4170	4170	4170	33
610	20240322	110800	224131035	4165	4155	4165	4155	73
611	20240322	110700	223827190	4155	4160	4160	4155	5
612	20240322	110600	223806410	4160	4160	4160	4160	0
613	20240322	110500	223806410	4160	4170	4170	4160	62
614	20240322	110400	223548470	4170	4170	4170	4170	8
615	20240322	110300	223515110	4170	4170	4170	4170	153
616	20240322	110200	222877100	4160	4160	4160	4160	16
617	20240322	110100	222810540	4170	4170	4170	4170	91
618	20240322	110000	222431070	4165	4165	4165	4165	24
619	20240322	105900	222331110	4160	4160	4160	4160	0
620	20240322	105800	222331110	4160	4160	4160	4160	0
621	20240322	105700	222331110	4160	4160	4160	4160	0
622	20240322	105600	222331110	4160	4160	4160	4160	15
623	20240322	105500	222268710	4160	4160	4160	4160	0
624	20240322	105400	222268710	4160	4160	4160	4160	1000
625	20240322	105300	218108710	4160	4160	4160	4160	100
626	20240322	105200	217692710	4160	4160	4160	4160	0
627	20240322	105100	217692710	4160	4160	4160	4160	0
628	20240322	105000	217692710	4160	4160	4160	4160	0
629	20240322	104900	217692710	4160	4160	4160	4160	21
630	20240322	104800	217605350	4175	4175	4175	4175	0
631	20240322	104700	217605350	4175	4175	4175	4175	50
632	20240322	104600	217396600	4175	4175	4175	4175	10
633	20240322	104500	217354850	4160	4160	4160	4160	100
634	20240322	104400	216938850	4160	4160	4160	4160	0
635	20240322	104300	216938850	4160	4160	4160	4160	2308
636	20240322	104200	207337570	4175	4175	4175	4175	0
637	20240322	104100	207337570	4175	4175	4175	4175	12
638	20240322	104000	207287470	4175	4175	4175	4175	5
639	20240322	103900	207266595	4160	4160	4160	4160	239
640	20240322	103800	206272355	4160	4160	4160	4160	0
641	20240322	103700	206272355	4160	4160	4160	4160	81
642	20240322	103600	205935395	4160	4160	4160	4160	1
643	20240322	103500	205931235	4175	4175	4175	4175	0
644	20240322	103400	205931235	4175	4170	4175	4170	10
645	20240322	103300	205889510	4170	4175	4175	4160	1728
646	20240322	103200	198690595	4175	4175	4175	4175	9
647	20240322	103100	198653020	4180	4180	4180	4175	1012
648	20240322	103000	194423860	4180	4185	4185	4180	718
649	20240322	102900	191422365	4185	4185	4185	4185	0
650	20240322	102800	191422365	4185	4185	4185	4185	10
651	20240322	102700	191380515	4185	4195	4195	4185	521
652	20240322	102600	189199705	4200	4200	4200	4200	52
653	20240322	102500	188981305	4200	4200	4200	4200	11
654	20240322	102400	188935105	4200	4200	4200	4200	5
655	20240322	102300	188914105	4200	4200	4200	4200	0
656	20240322	102200	188914105	4200	4200	4200	4200	4
657	20240322	102100	188897305	4200	4190	4200	4190	46
658	20240322	102000	188704355	4190	4200	4200	4190	15
659	20240322	101900	188641445	4185	4190	4200	4185	282
660	20240322	101800	187459050	4190	4190	4190	4190	100
661	20240322	101700	187040050	4190	4190	4200	4190	191
662	20240322	101600	186239390	4200	4195	4200	4190	577
663	20240322	101500	183819100	4195	4205	4205	4195	188
664	20240322	101400	183029050	4205	4200	4205	4200	67
665	20240322	101300	182747645	4200	4200	4200	4200	521
666	20240322	101200	180559445	4200	4195	4200	4195	354
667	20240322	101100	179072705	4200	4200	4200	4195	121
668	20240322	101000	178565100	4205	4205	4205	4205	50
669	20240322	100900	178354850	4205	4200	4205	4195	522
670	20240322	100800	176162470	4200	4200	4200	4200	1346
671	20240322	100700	170509270	4200	4190	4200	4190	287
672	20240322	100600	169304260	4200	4200	4200	4200	0
673	20240322	100500	169304260	4200	4195	4200	4190	2900
674	20240322	100400	157137510	4195	4195	4195	4190	398
675	20240322	100300	155467905	4195	4185	4195	4185	361
676	20240322	100200	153955480	4190	4190	4190	4190	8
677	20240322	100100	153921960	4190	4190	4190	4190	23
678	20240322	100000	153825590	4195	4185	4195	4185	185
679	20240322	095900	153051255	4185	4185	4185	4185	32
680	20240322	095800	152917335	4180	4175	4180	4175	286
681	20240322	095700	151722135	4180	4185	4185	4180	26
682	20240322	095600	151613340	4185	4200	4200	4180	114
683	20240322	095500	151134615	4200	4195	4200	4195	1500
684	20240322	095400	144836310	4195	4155	4200	4155	7049
685	20240322	095300	115388540	4155	4155	4155	4155	10
686	20240322	095200	115346990	4155	4155	4155	4155	5
687	20240322	095100	115326215	4125	4125	4125	4125	0
688	20240322	095000	115326215	4125	4125	4125	4125	680
689	20240322	094900	112521215	4150	4150	4150	4150	10
690	20240322	094800	112479715	4150	4155	4155	4150	15
691	20240322	094700	112417440	4125	4130	4130	4125	474
692	20240322	094600	110462180	4160	4160	4160	4160	5
693	20240322	094500	110441380	4160	4155	4160	4155	110
694	20240322	094400	109984305	4155	4155	4155	4155	5
695	20240322	094300	109963530	4120	4120	4120	4120	0
696	20240322	094200	109963530	4120	4155	4155	4120	3160
697	20240322	094100	96929320	4170	4160	4170	4160	101
698	20240322	094000	96508160	4160	4160	4160	4160	0
699	20240322	093900	96508160	4160	4165	4165	4160	400
700	20240322	093800	94844135	4165	4165	4165	4165	39
701	20240322	093700	94681700	4155	4170	4175	4155	1167
702	20240322	093600	89824225	4170	4170	4175	4170	42
703	20240322	093500	89649035	4170	4170	4170	4165	2649
704	20240322	093400	78614340	4165	4165	4165	4165	124
705	20240322	093300	78097880	4165	4165	4165	4165	289
706	20240322	093200	76894195	4175	4155	4175	4155	716
707	20240322	093100	73911480	4155	4150	4155	4150	775
708	20240322	093000	70694220	4145	4145	4145	4145	21
709	20240322	092900	70607175	4150	4145	4150	4145	413
710	20240322	092800	68895265	4145	4125	4145	4125	1263
711	20240322	092700	63682065	4125	4125	4125	4125	36
712	20240322	092600	63533565	4125	4125	4125	4125	8
713	20240322	092500	63500565	4125	4120	4125	4120	612
714	20240322	092400	60977980	4120	4120	4120	4120	217
715	20240322	092300	60083940	4120	4125	4125	4120	117
716	20240322	092200	59601775	4125	4125	4125	4125	5
717	20240322	092100	59581150	4120	4120	4120	4120	483
718	20240322	092000	57591190	4120	4115	4120	4100	2642
719	20240322	091900	46711360	4115	4115	4115	4115	26
720	20240322	091800	46604370	4090	4090	4090	4090	0
721	20240322	091700	46604370	4090	4085	4120	4085	2557
722	20240322	091600	36092310	4085	4105	4105	4085	901
723	20240322	091500	32411205	4100	4105	4105	4090	12
724	20240322	091400	32362045	4105	4105	4105	4105	28
725	20240322	091300	32247105	4105	4105	4105	4105	11
726	20240322	091200	32201950	4105	4100	4105	4085	207
727	20240322	091100	31353295	4095	4095	4095	4095	0
728	20240322	091000	31353295	4095	4105	4115	4095	1006
729	20240322	090900	27229650	4100	4105	4105	4100	119
730	20240322	090800	26741675	4100	4100	4100	4095	410
731	20240322	090700	25062560	4110	4110	4110	4110	168
732	20240322	090600	24372080	4105	4095	4105	4095	3376
733	20240322	090500	10530090	4095	4095	4095	4095	5
734	20240322	090400	10509615	4095	4095	4095	4095	10
735	20240322	090300	10468665	4090	4080	4090	4080	379
736	20240322	090200	8920845	4080	4105	4105	4080	701
737	20240322	090100	6059160	4100	4105	4105	4100	317
738	20240322	090000	4759400	4080	4085	4105	4080	1165