KissMeData/222040/min/candle-20240329.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240329	201800	209275635	4635	4635	4635	4635	175
3	20240329	201700	209275635	4635	4635	4635	4635	0
4	20240329	201600	209275635	4635	4635	4635	4635	0
5	20240329	201500	209275635	4635	4635	4635	4635	0
6	20240329	201400	209275635	4635	4635	4635	4635	0
7	20240329	201300	209275635	4635	4635	4635	4635	0
8	20240329	201200	209275635	4635	4635	4635	4635	0
9	20240329	201100	209275635	4635	4635	4635	4635	0
10	20240329	201000	209275635	4635	4635	4635	4635	0
11	20240329	200900	209275635	4635	4635	4635	4635	0
12	20240329	200800	209275635	4635	4635	4635	4635	0
13	20240329	200700	209275635	4635	4635	4635	4635	0
14	20240329	200600	209275635	4635	4635	4635	4635	0
15	20240329	200500	209275635	4635	4635	4635	4635	0
16	20240329	200400	209275635	4635	4635	4635	4635	0
17	20240329	200300	209275635	4635	4635	4635	4635	0
18	20240329	200200	209275635	4635	4635	4635	4635	0
19	20240329	200100	209275635	4635	4635	4635	4635	0
20	20240329	200000	209275635	4635	4635	4635	4635	0
21	20240329	195900	209275635	4635	4635	4635	4635	0
22	20240329	195800	209275635	4635	4635	4635	4635	0
23	20240329	195700	209275635	4635	4635	4635	4635	0
24	20240329	195600	209275635	4635	4635	4635	4635	0
25	20240329	195500	209275635	4635	4635	4635	4635	0
26	20240329	195400	209275635	4635	4635	4635	4635	0
27	20240329	195300	209275635	4635	4635	4635	4635	0
28	20240329	195200	209275635	4635	4635	4635	4635	0
29	20240329	195100	209275635	4635	4635	4635	4635	0
30	20240329	195000	209275635	4635	4635	4635	4635	0
31	20240329	194900	209275635	4635	4635	4635	4635	0
32	20240329	194800	209275635	4635	4635	4635	4635	175
33	20240329	194700	209275635	4635	4635	4635	4635	0
34	20240329	194600	209275635	4635	4635	4635	4635	0
35	20240329	194500	209275635	4635	4635	4635	4635	0
36	20240329	194400	209275635	4635	4635	4635	4635	0
37	20240329	194300	209275635	4635	4635	4635	4635	0
38	20240329	194200	209275635	4635	4635	4635	4635	0
39	20240329	194100	209275635	4635	4635	4635	4635	0
40	20240329	194000	209275635	4635	4635	4635	4635	0
41	20240329	193900	209275635	4635	4635	4635	4635	0
42	20240329	193800	209275635	4635	4635	4635	4635	0
43	20240329	193700	209275635	4635	4635	4635	4635	0
44	20240329	193600	209275635	4635	4635	4635	4635	0
45	20240329	193500	209275635	4635	4635	4635	4635	0
46	20240329	193400	209275635	4635	4635	4635	4635	0
47	20240329	193300	209275635	4635	4635	4635	4635	0
48	20240329	193200	209275635	4635	4635	4635	4635	0
49	20240329	193100	209275635	4635	4635	4635	4635	0
50	20240329	193000	209275635	4635	4635	4635	4635	0
51	20240329	192900	209275635	4635	4635	4635	4635	0
52	20240329	192800	209275635	4635	4635	4635	4635	0
53	20240329	192700	209275635	4635	4635	4635	4635	0
54	20240329	192600	209275635	4635	4635	4635	4635	0
55	20240329	192500	209275635	4635	4635	4635	4635	0
56	20240329	192400	209275635	4635	4635	4635	4635	0
57	20240329	192300	209275635	4635	4635	4635	4635	0
58	20240329	192200	209275635	4635	4635	4635	4635	0
59	20240329	192100	209275635	4635	4635	4635	4635	0
60	20240329	192000	209275635	4635	4635	4635	4635	0
61	20240329	191900	209275635	4635	4635	4635	4635	0
62	20240329	191800	209275635	4635	4635	4635	4635	175
63	20240329	191700	209275635	4635	4635	4635	4635	0
64	20240329	191600	209275635	4635	4635	4635	4635	0
65	20240329	191500	209275635	4635	4635	4635	4635	0
66	20240329	191400	209275635	4635	4635	4635	4635	0
67	20240329	191300	209275635	4635	4635	4635	4635	0
68	20240329	191200	209275635	4635	4635	4635	4635	0
69	20240329	191100	209275635	4635	4635	4635	4635	0
70	20240329	191000	209275635	4635	4635	4635	4635	0
71	20240329	190900	209275635	4635	4635	4635	4635	0
72	20240329	190800	209275635	4635	4635	4635	4635	0
73	20240329	190700	209275635	4635	4635	4635	4635	0
74	20240329	190600	209275635	4635	4635	4635	4635	0
75	20240329	190500	209275635	4635	4635	4635	4635	0
76	20240329	190400	209275635	4635	4635	4635	4635	0
77	20240329	190300	209275635	4635	4635	4635	4635	0
78	20240329	190200	209275635	4635	4635	4635	4635	0
79	20240329	190100	209275635	4635	4635	4635	4635	0
80	20240329	190000	209275635	4635	4635	4635	4635	0
81	20240329	185900	209275635	4635	4635	4635	4635	0
82	20240329	185800	209275635	4635	4635	4635	4635	0
83	20240329	185700	209275635	4635	4635	4635	4635	0
84	20240329	185600	209275635	4635	4635	4635	4635	0
85	20240329	185500	209275635	4635	4635	4635	4635	0
86	20240329	185400	209275635	4635	4635	4635	4635	0
87	20240329	185300	209275635	4635	4635	4635	4635	0
88	20240329	185200	209275635	4635	4635	4635	4635	0
89	20240329	185100	209275635	4635	4635	4635	4635	0
90	20240329	185000	209275635	4635	4635	4635	4635	0
91	20240329	184900	209275635	4635	4635	4635	4635	0
92	20240329	184800	209275635	4635	4635	4635	4635	175
93	20240329	184700	209275635	4635	4635	4635	4635	0
94	20240329	184600	209275635	4635	4635	4635	4635	0
95	20240329	184500	209275635	4635	4635	4635	4635	0
96	20240329	184400	209275635	4635	4635	4635	4635	0
97	20240329	184300	209275635	4635	4635	4635	4635	0
98	20240329	184200	209275635	4635	4635	4635	4635	0
99	20240329	184100	209275635	4635	4635	4635	4635	0
100	20240329	184000	209275635	4635	4635	4635	4635	0
101	20240329	183900	209275635	4635	4635	4635	4635	0
102	20240329	183800	209275635	4635	4635	4635	4635	0
103	20240329	183700	209275635	4635	4635	4635	4635	0
104	20240329	183600	209275635	4635	4635	4635	4635	0
105	20240329	183500	209275635	4635	4635	4635	4635	0
106	20240329	183400	209275635	4635	4635	4635	4635	0
107	20240329	183300	209275635	4635	4635	4635	4635	0
108	20240329	183200	209275635	4635	4635	4635	4635	0
109	20240329	183100	209275635	4635	4635	4635	4635	0
110	20240329	183000	209275635	4635	4635	4635	4635	0
111	20240329	182900	209275635	4635	4635	4635	4635	0
112	20240329	182800	209275635	4635	4635	4635	4635	0
113	20240329	182700	209275635	4635	4635	4635	4635	0
114	20240329	182600	209275635	4635	4635	4635	4635	0
115	20240329	182500	209275635	4635	4635	4635	4635	0
116	20240329	182400	209275635	4635	4635	4635	4635	0
117	20240329	182300	209275635	4635	4635	4635	4635	0
118	20240329	182200	209275635	4635	4635	4635	4635	0
119	20240329	182100	209275635	4635	4635	4635	4635	0
120	20240329	182000	209275635	4635	4635	4635	4635	0
121	20240329	181900	209275635	4635	4635	4635	4635	0
122	20240329	181800	209275635	4635	4635	4635	4635	175
123	20240329	181700	209275635	4635	4635	4635	4635	0
124	20240329	181600	209275635	4635	4635	4635	4635	0
125	20240329	181500	209275635	4635	4635	4635	4635	0
126	20240329	181400	209275635	4635	4635	4635	4635	0
127	20240329	181300	209275635	4635	4635	4635	4635	0
128	20240329	181200	209275635	4635	4635	4635	4635	0
129	20240329	181100	209275635	4635	4635	4635	4635	0
130	20240329	181000	209275635	4635	4635	4635	4635	0
131	20240329	180900	209275635	4635	4635	4635	4635	0
132	20240329	180800	209275635	4635	4635	4635	4635	0
133	20240329	180700	209275635	4635	4635	4635	4635	0
134	20240329	180600	209275635	4635	4635	4635	4635	0
135	20240329	180500	209275635	4635	4635	4635	4635	0
136	20240329	180400	209275635	4635	4635	4635	4635	0
137	20240329	180300	209275635	4635	4635	4635	4635	0
138	20240329	180200	209275635	4635	4635	4635	4635	0
139	20240329	180100	209275635	4635	4635	4635	4635	0
140	20240329	180000	209275635	4635	4635	4635	4635	0
141	20240329	175900	209275635	4635	4635	4635	4635	0
142	20240329	175800	209275635	4635	4635	4635	4635	0
143	20240329	175700	209275635	4635	4635	4635	4635	0
144	20240329	175600	209275635	4635	4635	4635	4635	0
145	20240329	175500	209275635	4635	4635	4635	4635	0
146	20240329	175400	209275635	4635	4635	4635	4635	0
147	20240329	175300	209275635	4635	4635	4635	4635	0
148	20240329	175200	209275635	4635	4635	4635	4635	0
149	20240329	175100	209275635	4635	4635	4635	4635	0
150	20240329	175000	209275635	4635	4635	4635	4635	0
151	20240329	174900	209275635	4635	4635	4635	4635	0
152	20240329	174800	209275635	4635	4635	4635	4635	175
153	20240329	174700	209275635	4635	4635	4635	4635	0
154	20240329	174600	209275635	4635	4635	4635	4635	0
155	20240329	174500	209275635	4635	4635	4635	4635	0
156	20240329	174400	209275635	4635	4635	4635	4635	0
157	20240329	174300	209275635	4635	4635	4635	4635	0
158	20240329	174200	209275635	4635	4635	4635	4635	0
159	20240329	174100	209275635	4635	4635	4635	4635	0
160	20240329	174000	209275635	4635	4635	4635	4635	0
161	20240329	173900	209275635	4635	4635	4635	4635	0
162	20240329	173800	209275635	4635	4635	4635	4635	0
163	20240329	173700	209275635	4635	4635	4635	4635	0
164	20240329	173600	209275635	4635	4635	4635	4635	0
165	20240329	173500	209275635	4635	4635	4635	4635	0
166	20240329	173400	209275635	4635	4635	4635	4635	0
167	20240329	173300	209275635	4635	4635	4635	4635	0
168	20240329	173200	209275635	4635	4635	4635	4635	0
169	20240329	173100	209275635	4635	4635	4635	4635	0
170	20240329	173000	209275635	4635	4635	4635	4635	0
171	20240329	172900	209275635	4635	4635	4635	4635	0
172	20240329	172800	209275635	4635	4635	4635	4635	0
173	20240329	172700	209275635	4635	4635	4635	4635	0
174	20240329	172600	209275635	4635	4635	4635	4635	0
175	20240329	172500	209275635	4635	4635	4635	4635	0
176	20240329	172400	209275635	4635	4635	4635	4635	0
177	20240329	172300	209275635	4635	4635	4635	4635	0
178	20240329	172200	209275635	4635	4635	4635	4635	0
179	20240329	172100	209275635	4635	4635	4635	4635	0
180	20240329	172000	209275635	4635	4635	4635	4635	0
181	20240329	171900	209275635	4635	4635	4635	4635	0
182	20240329	171800	209275635	4635	4635	4635	4635	175
183	20240329	171700	209275635	4635	4635	4635	4635	0
184	20240329	171600	209275635	4635	4635	4635	4635	0
185	20240329	171500	209275635	4635	4635	4635	4635	0
186	20240329	171400	209275635	4635	4635	4635	4635	0
187	20240329	171300	209275635	4635	4635	4635	4635	0
188	20240329	171200	209275635	4635	4635	4635	4635	0
189	20240329	171100	209275635	4635	4635	4635	4635	0
190	20240329	171000	209275635	4635	4635	4635	4635	0
191	20240329	170900	209275635	4635	4635	4635	4635	0
192	20240329	170800	209275635	4635	4635	4635	4635	0
193	20240329	170700	209275635	4635	4635	4635	4635	0
194	20240329	170600	209275635	4635	4635	4635	4635	0
195	20240329	170500	209275635	4635	4635	4635	4635	0
196	20240329	170400	209275635	4635	4635	4635	4635	0
197	20240329	170300	209275635	4635	4635	4635	4635	0
198	20240329	170200	209275635	4635	4635	4635	4635	0
199	20240329	170100	209275635	4635	4635	4635	4635	0
200	20240329	170000	209275635	4635	4635	4635	4635	0
201	20240329	165900	209275635	4635	4635	4635	4635	0
202	20240329	165800	209275635	4635	4635	4635	4635	0
203	20240329	165700	209275635	4635	4635	4635	4635	0
204	20240329	165600	209275635	4635	4635	4635	4635	0
205	20240329	165500	209275635	4635	4635	4635	4635	0
206	20240329	165400	209275635	4635	4635	4635	4635	0
207	20240329	165300	209275635	4635	4635	4635	4635	0
208	20240329	165200	209275635	4635	4635	4635	4635	0
209	20240329	165100	209275635	4635	4635	4635	4635	0
210	20240329	165000	209275635	4635	4635	4635	4635	0
211	20240329	164900	209275635	4635	4635	4635	4635	0
212	20240329	164800	209275635	4635	4635	4635	4635	175
213	20240329	164700	209275635	4635	4635	4635	4635	0
214	20240329	164600	209275635	4635	4635	4635	4635	0
215	20240329	164500	209275635	4635	4635	4635	4635	0
216	20240329	164400	209275635	4635	4635	4635	4635	0
217	20240329	164300	209275635	4635	4635	4635	4635	0
218	20240329	164200	209275635	4635	4635	4635	4635	0
219	20240329	164100	209275635	4635	4635	4635	4635	0
220	20240329	164000	209275635	4635	4635	4635	4635	0
221	20240329	163900	209275635	4635	4635	4635	4635	0
222	20240329	163800	209275635	4635	4635	4635	4635	0
223	20240329	163700	209275635	4635	4635	4635	4635	0
224	20240329	163600	209275635	4635	4635	4635	4635	0
225	20240329	163500	209275635	4635	4635	4635	4635	0
226	20240329	163400	209275635	4635	4635	4635	4635	0
227	20240329	163300	209275635	4635	4635	4635	4635	0
228	20240329	163200	209275635	4635	4635	4635	4635	0
229	20240329	163100	209275635	4635	4635	4635	4635	0
230	20240329	163000	209275635	4635	4635	4635	4635	0
231	20240329	162900	209275635	4635	4635	4635	4635	0
232	20240329	162800	209275635	4635	4635	4635	4635	0
233	20240329	162700	209275635	4635	4635	4635	4635	0
234	20240329	162600	209275635	4635	4635	4635	4635	0
235	20240329	162500	209275635	4635	4635	4635	4635	0
236	20240329	162400	209275635	4635	4635	4635	4635	0
237	20240329	162300	209275635	4635	4635	4635	4635	0
238	20240329	162200	209275635	4635	4635	4635	4635	0
239	20240329	162100	209275635	4635	4635	4635	4635	0
240	20240329	162000	209275635	4635	4635	4635	4635	0
241	20240329	161900	209275635	4635	4635	4635	4635	0
242	20240329	161800	209275635	4635	4635	4635	4635	175
243	20240329	161700	209275635	4635	4635	4635	4635	0
244	20240329	161600	209275635	4635	4635	4635	4635	0
245	20240329	161500	209275635	4635	4635	4635	4635	0
246	20240329	161400	209275635	4635	4635	4635	4635	0
247	20240329	161300	209275635	4635	4635	4635	4635	0
248	20240329	161200	209275635	4635	4635	4635	4635	0
249	20240329	161100	209275635	4635	4635	4635	4635	0
250	20240329	161000	209275635	4635	4635	4635	4635	0
251	20240329	160900	209275635	4635	4635	4635	4635	0
252	20240329	160800	209275635	4635	4635	4635	4635	0
253	20240329	160700	209275635	4635	4635	4635	4635	0
254	20240329	160600	209275635	4635	4635	4635	4635	0
255	20240329	160500	209275635	4635	4635	4635	4635	0
256	20240329	160400	209275635	4635	4635	4635	4635	0
257	20240329	160300	209275635	4635	4635	4635	4635	0
258	20240329	160200	209275635	4635	4635	4635	4635	0
259	20240329	160100	209275635	4635	4635	4635	4635	0
260	20240329	160000	209275635	4635	4635	4635	4635	0
261	20240329	155900	209275635	4635	4635	4635	4635	0
262	20240329	155800	209275635	4635	4635	4635	4635	0
263	20240329	155700	209275635	4635	4635	4635	4635	0
264	20240329	155600	209275635	4635	4635	4635	4635	0
265	20240329	155500	209275635	4635	4635	4635	4635	0
266	20240329	155400	209275635	4635	4635	4635	4635	0
267	20240329	155300	209275635	4635	4635	4635	4635	0
268	20240329	155200	209275635	4635	4635	4635	4635	0
269	20240329	155100	209275635	4635	4635	4635	4635	0
270	20240329	155000	209275635	4635	4635	4635	4635	0
271	20240329	154900	209275635	4635	4635	4635	4635	0
272	20240329	154800	209275635	4635	4635	4635	4635	175
273	20240329	154700	209275635	4635	4635	4635	4635	0
274	20240329	154600	209275635	4635	4635	4635	4635	0
275	20240329	154500	209275635	4635	4635	4635	4635	0
276	20240329	154400	209275635	4635	4635	4635	4635	0
277	20240329	154300	209275635	4635	4635	4635	4635	0
278	20240329	154200	209275635	4635	4635	4635	4635	0
279	20240329	154100	209275635	4635	4635	4635	4635	0
280	20240329	154000	209275635	4635	4635	4635	4635	0
281	20240329	153900	209275635	4635	4635	4635	4635	0
282	20240329	153800	209275635	4635	4635	4635	4635	0
283	20240329	153700	209275635	4635	4635	4635	4635	0
284	20240329	153600	209275635	4635	4635	4635	4635	0
285	20240329	153500	209275635	4635	4635	4635	4635	0
286	20240329	153400	209275635	4635	4635	4635	4635	0
287	20240329	153300	209275635	4635	4635	4635	4635	0
288	20240329	153200	209275635	4635	4635	4635	4635	0
289	20240329	153100	209275635	4635	4635	4635	4635	0
290	20240329	153000	209275635	4635	4635	4635	4635	175
291	20240329	152900	208464510	4630	4630	4630	4630	0
292	20240329	152800	208464510	4630	4630	4630	4630	0
293	20240329	152700	208464510	4630	4630	4630	4630	0
294	20240329	152600	208464510	4630	4630	4630	4630	0
295	20240329	152500	208464510	4630	4630	4630	4630	0
296	20240329	152400	208464510	4630	4630	4630	4630	0
297	20240329	152300	208464510	4630	4630	4630	4630	0
298	20240329	152200	208464510	4630	4630	4630	4630	0
299	20240329	152100	208464510	4630	4630	4630	4630	0
300	20240329	152000	208464510	4630	4630	4630	4630	0
301	20240329	151900	208464510	4630	4630	4630	4630	36
302	20240329	151800	208297830	4640	4640	4640	4640	12
303	20240329	151700	208242150	4640	4640	4640	4640	0
304	20240329	151600	208242150	4640	4640	4640	4640	0
305	20240329	151500	208242150	4640	4640	4640	4640	22
306	20240329	151400	208140070	4650	4650	4650	4650	11
307	20240329	151300	208088920	4655	4655	4655	4655	432
308	20240329	151200	206077960	4610	4610	4610	4610	0
309	20240329	151100	206077960	4610	4610	4610	4610	0
310	20240329	151000	206077960	4610	4610	4610	4610	0
311	20240329	150900	206077960	4610	4610	4610	4610	0
312	20240329	150800	206077960	4610	4610	4610	4610	0
313	20240329	150700	206077960	4610	4610	4610	4610	5
314	20240329	150600	206054910	4655	4655	4655	4655	566
315	20240329	150500	203420180	4655	4610	4655	4610	1473
316	20240329	150400	196604510	4595	4595	4595	4595	0
317	20240329	150300	196604510	4595	4595	4595	4595	0
318	20240329	150200	196604510	4595	4595	4595	4595	0
319	20240329	150100	196604510	4595	4595	4595	4595	0
320	20240329	150000	196604510	4595	4600	4600	4595	25
321	20240329	145900	196489625	4595	4595	4595	4595	0
322	20240329	145800	196489625	4595	4595	4595	4595	0
323	20240329	145700	196489625	4595	4595	4595	4595	0
324	20240329	145600	196489625	4595	4595	4595	4595	301
325	20240329	145500	195106530	4595	4595	4595	4595	413
326	20240329	145400	193208795	4595	4595	4595	4595	0
327	20240329	145300	193208795	4595	4595	4595	4595	0
328	20240329	145200	193208795	4595	4600	4600	4590	699
329	20240329	145100	189996160	4600	4600	4600	4600	575
330	20240329	145000	187351160	4605	4605	4605	4605	0
331	20240329	144900	187351160	4605	4605	4605	4605	0
332	20240329	144800	187351160	4605	4605	4605	4605	0
333	20240329	144700	187351160	4605	4605	4605	4605	0
334	20240329	144600	187351160	4605	4605	4605	4605	0
335	20240329	144500	187351160	4605	4605	4605	4605	0
336	20240329	144400	187351160	4605	4605	4605	4605	0
337	20240329	144300	187351160	4605	4605	4605	4605	0
338	20240329	144200	187351160	4605	4605	4605	4605	0
339	20240329	144100	187351160	4605	4605	4605	4605	232
340	20240329	144000	186282800	4610	4610	4610	4610	0
341	20240329	143900	186282800	4610	4610	4610	4610	476
342	20240329	143800	184088440	4615	4615	4615	4615	0
343	20240329	143700	184088440	4615	4615	4615	4615	13
344	20240329	143600	184028445	4610	4610	4610	4610	0
345	20240329	143500	184028445	4610	4610	4610	4610	0
346	20240329	143400	184028445	4610	4610	4610	4610	0
347	20240329	143300	184028445	4610	4610	4610	4610	0
348	20240329	143200	184028445	4610	4610	4610	4610	0
349	20240329	143100	184028445	4610	4610	4610	4610	79
350	20240329	143000	183664255	4610	4610	4610	4610	0
351	20240329	142900	183664255	4610	4610	4610	4610	0
352	20240329	142800	183664255	4610	4610	4610	4610	5
353	20240329	142700	183641205	4605	4605	4605	4605	0
354	20240329	142600	183641205	4605	4605	4605	4605	0
355	20240329	142500	183641205	4605	4610	4610	4605	1323
356	20240329	142400	177543330	4615	4615	4615	4615	68
357	20240329	142300	177229510	4615	4615	4615	4615	0
358	20240329	142200	177229510	4615	4615	4615	4615	0
359	20240329	142100	177229510	4615	4615	4615	4615	0
360	20240329	142000	177229510	4615	4615	4615	4615	104
361	20240329	141900	176749550	4620	4620	4620	4620	0
362	20240329	141800	176749550	4620	4620	4620	4620	100
363	20240329	141700	176287550	4625	4625	4625	4625	0
364	20240329	141600	176287550	4625	4625	4625	4625	0
365	20240329	141500	176287550	4625	4625	4625	4625	0
366	20240329	141400	176287550	4625	4625	4625	4625	1
367	20240329	141300	176282925	4625	4625	4625	4625	0
368	20240329	141200	176282925	4625	4625	4625	4625	1
369	20240329	141100	176278300	4625	4625	4625	4625	0
370	20240329	141000	176278300	4625	4625	4625	4625	0
371	20240329	140900	176278300	4625	4625	4625	4625	109
372	20240329	140800	175774175	4625	4625	4625	4625	0
373	20240329	140700	175774175	4625	4625	4625	4625	1
374	20240329	140600	175769550	4625	4625	4625	4625	3
375	20240329	140500	175755675	4605	4605	4605	4605	0
376	20240329	140400	175755675	4605	4605	4605	4605	0
377	20240329	140300	175755675	4605	4605	4605	4605	0
378	20240329	140200	175755675	4605	4605	4605	4605	0
379	20240329	140100	175755675	4605	4605	4605	4605	0
380	20240329	140000	175755675	4605	4605	4605	4605	0
381	20240329	135900	175755675	4605	4605	4605	4605	0
382	20240329	135800	175755675	4605	4605	4605	4605	0
383	20240329	135700	175755675	4605	4605	4605	4605	0
384	20240329	135600	175755675	4605	4605	4605	4605	0
385	20240329	135500	175755675	4605	4605	4605	4605	0
386	20240329	135400	175755675	4605	4605	4605	4605	0
387	20240329	135300	175755675	4605	4605	4605	4605	542
388	20240329	135200	173259765	4605	4605	4605	4605	0
389	20240329	135100	173259765	4605	4605	4605	4605	30
390	20240329	135000	173121615	4605	4605	4605	4605	14
391	20240329	134900	173057145	4605	4605	4605	4605	0
392	20240329	134800	173057145	4605	4605	4605	4605	0
393	20240329	134700	173057145	4605	4605	4605	4600	1937
394	20240329	134600	164144315	4605	4620	4620	4605	500
395	20240329	134500	161840000	4625	4625	4625	4625	0
396	20240329	134400	161840000	4625	4625	4625	4625	1
397	20240329	134300	161835375	4610	4610	4610	4610	0
398	20240329	134200	161835375	4610	4610	4610	4610	0
399	20240329	134100	161835375	4610	4610	4610	4610	0
400	20240329	134000	161835375	4610	4610	4610	4610	0
401	20240329	133900	161835375	4610	4610	4610	4610	0
402	20240329	133800	161835375	4610	4610	4610	4610	0
403	20240329	133700	161835375	4610	4610	4610	4610	0
404	20240329	133600	161835375	4610	4610	4610	4610	0
405	20240329	133500	161835375	4610	4610	4610	4610	0
406	20240329	133400	161835375	4610	4610	4610	4610	0
407	20240329	133300	161835375	4610	4610	4610	4610	0
408	20240329	133200	161835375	4610	4610	4610	4610	0
409	20240329	133100	161835375	4610	4610	4610	4610	0
410	20240329	133000	161835375	4610	4610	4610	4610	0
411	20240329	132900	161835375	4610	4610	4610	4610	0
412	20240329	132800	161835375	4610	4610	4610	4610	0
413	20240329	132700	161835375	4610	4610	4610	4610	0
414	20240329	132600	161835375	4610	4610	4610	4610	0
415	20240329	132500	161835375	4610	4610	4610	4610	318
416	20240329	132400	160369395	4610	4610	4610	4610	0
417	20240329	132300	160369395	4610	4610	4610	4610	0
418	20240329	132200	160369395	4610	4610	4610	4610	0
419	20240329	132100	160369395	4610	4610	4610	4610	0
420	20240329	132000	160369395	4610	4610	4610	4610	0
421	20240329	131900	160369395	4610	4610	4610	4610	0
422	20240329	131800	160369395	4610	4610	4610	4610	0
423	20240329	131700	160369395	4610	4610	4610	4610	0
424	20240329	131600	160369395	4610	4610	4610	4610	0
425	20240329	131500	160369395	4610	4610	4610	4610	0
426	20240329	131400	160369395	4610	4610	4610	4605	992
427	20240329	131300	155799500	4640	4640	4640	4640	2
428	20240329	131200	155790220	4610	4610	4610	4610	0
429	20240329	131100	155790220	4610	4610	4610	4610	0
430	20240329	131000	155790220	4610	4610	4610	4610	0
431	20240329	130900	155790220	4610	4615	4615	4610	50
432	20240329	130800	155559670	4645	4645	4645	4645	0
433	20240329	130700	155559670	4645	4645	4645	4645	12
434	20240329	130600	155503930	4645	4645	4645	4645	3
435	20240329	130500	155489995	4645	4645	4645	4645	1
436	20240329	130400	155485350	4645	4645	4645	4645	1
437	20240329	130300	155480705	4645	4630	4645	4620	1407
438	20240329	130200	148955945	4630	4605	4630	4605	2893
439	20240329	130100	135593750	4610	4610	4610	4610	0
440	20240329	130000	135593750	4610	4610	4610	4605	853
441	20240329	125900	131664460	4615	4615	4615	4615	513
442	20240329	125800	129296965	4620	4620	4620	4620	5
443	20240329	125700	129273865	4620	4620	4620	4620	0
444	20240329	125600	129273865	4620	4620	4620	4620	0
445	20240329	125500	129273865	4620	4620	4620	4620	1
446	20240329	125400	129269245	4620	4620	4620	4620	1
447	20240329	125300	129264625	4620	4620	4620	4620	0
448	20240329	125200	129264625	4620	4620	4620	4620	0
449	20240329	125100	129264625	4620	4620	4620	4620	0
450	20240329	125000	129264625	4620	4620	4620	4620	10
451	20240329	124900	129218425	4620	4620	4620	4620	0
452	20240329	124800	129218425	4620	4620	4620	4620	110
453	20240329	124700	128710225	4630	4630	4630	4630	0
454	20240329	124600	128710225	4630	4630	4630	4630	216
455	20240329	124500	127710145	4620	4620	4620	4620	0
456	20240329	124400	127710145	4620	4620	4620	4620	0
457	20240329	124300	127710145	4620	4620	4620	4620	1
458	20240329	124200	127705525	4635	4635	4635	4635	0
459	20240329	124100	127705525	4635	4635	4635	4635	0
460	20240329	124000	127705525	4635	4635	4635	4635	0
461	20240329	123900	127705525	4635	4635	4635	4635	0
462	20240329	123800	127705525	4635	4635	4635	4635	50
463	20240329	123700	127473775	4620	4620	4620	4620	94
464	20240329	123600	127039495	4620	4620	4620	4620	0
465	20240329	123500	127039495	4620	4620	4620	4620	60
466	20240329	123400	126762295	4625	4625	4625	4625	0
467	20240329	123300	126762295	4625	4625	4625	4625	0
468	20240329	123200	126762295	4625	4625	4625	4625	0
469	20240329	123100	126762295	4625	4625	4625	4625	0
470	20240329	123000	126762295	4625	4625	4625	4625	0
471	20240329	122900	126762295	4625	4625	4625	4625	0
472	20240329	122800	126762295	4625	4625	4625	4625	4
473	20240329	122700	126743795	4625	4625	4625	4625	0
474	20240329	122600	126743795	4625	4625	4625	4625	0
475	20240329	122500	126743795	4625	4625	4625	4625	0
476	20240329	122400	126743795	4625	4625	4625	4625	0
477	20240329	122300	126743795	4625	4625	4625	4625	0
478	20240329	122200	126743795	4625	4625	4625	4625	0
479	20240329	122100	126743795	4625	4625	4625	4625	0
480	20240329	122000	126743795	4625	4625	4625	4625	24
481	20240329	121900	126632795	4630	4630	4630	4630	294
482	20240329	121800	125271575	4630	4630	4630	4630	0
483	20240329	121700	125271575	4630	4630	4630	4630	0
484	20240329	121600	125271575	4630	4630	4630	4630	0
485	20240329	121500	125271575	4630	4630	4630	4630	46
486	20240329	121400	125058595	4635	4635	4635	4635	5
487	20240329	121300	125035420	4605	4605	4605	4605	0
488	20240329	121200	125035420	4605	4605	4605	4605	0
489	20240329	121100	125035420	4605	4605	4605	4605	0
490	20240329	121000	125035420	4605	4605	4605	4605	1
491	20240329	120900	125030815	4635	4635	4635	4635	0
492	20240329	120800	125030815	4635	4635	4635	4635	3
493	20240329	120700	125016910	4635	4635	4635	4635	3
494	20240329	120600	125003005	4605	4605	4605	4605	0
495	20240329	120500	125003005	4605	4610	4610	4605	524
496	20240329	120400	122588985	4610	4610	4610	4610	0
497	20240329	120300	122588985	4610	4610	4610	4610	0
498	20240329	120200	122588985	4610	4610	4610	4610	0
499	20240329	120100	122588985	4610	4610	4610	4610	0
500	20240329	120000	122588985	4610	4610	4610	4610	0
501	20240329	115900	122588985	4610	4610	4610	4610	0
502	20240329	115800	122588985	4610	4620	4620	4610	464
503	20240329	115700	120448320	4620	4620	4620	4620	0
504	20240329	115600	120448320	4620	4620	4620	4620	0
505	20240329	115500	120448320	4620	4620	4620	4620	34
506	20240329	115400	120291240	4620	4620	4620	4620	0
507	20240329	115300	120291240	4620	4620	4620	4620	0
508	20240329	115200	120291240	4620	4620	4620	4620	0
509	20240329	115100	120291240	4620	4620	4620	4620	1575
510	20240329	115000	113014740	4620	4615	4620	4615	4465
511	20240329	114900	92387710	4610	4610	4610	4610	0
512	20240329	114800	92387710	4610	4610	4610	4610	0
513	20240329	114700	92387710	4610	4610	4610	4610	0
514	20240329	114600	92387710	4610	4610	4610	4610	1
515	20240329	114500	92383100	4615	4615	4615	4615	0
516	20240329	114400	92383100	4615	4615	4615	4615	45
517	20240329	114300	92175425	4615	4625	4625	4615	378
518	20240329	114200	90428355	4630	4630	4630	4630	563
519	20240329	114100	87821665	4635	4635	4635	4635	0
520	20240329	114000	87821665	4635	4635	4635	4635	23
521	20240329	113900	87715060	4630	4635	4635	4630	1488
522	20240329	113800	80820450	4640	4640	4640	4640	1247
523	20240329	113700	75034370	4645	4645	4645	4645	0
524	20240329	113600	75034370	4645	4645	4645	4645	0
525	20240329	113500	75034370	4645	4645	4645	4645	0
526	20240329	113400	75034370	4645	4645	4645	4645	0
527	20240329	113300	75034370	4645	4645	4645	4645	0
528	20240329	113200	75034370	4645	4645	4645	4645	0
529	20240329	113100	75034370	4645	4645	4645	4645	0
530	20240329	113000	75034370	4645	4645	4645	4645	0
531	20240329	112900	75034370	4645	4645	4645	4645	0
532	20240329	112800	75034370	4645	4645	4645	4645	0
533	20240329	112700	75034370	4645	4645	4645	4645	0
534	20240329	112600	75034370	4645	4665	4665	4645	305
535	20240329	112500	73617625	4645	4645	4645	4645	908
536	20240329	112400	69399965	4645	4645	4645	4645	10
537	20240329	112300	69353515	4650	4650	4650	4650	0
538	20240329	112200	69353515	4650	4650	4650	4650	0
539	20240329	112100	69353515	4650	4650	4650	4650	8
540	20240329	112000	69316315	4650	4650	4650	4650	0
541	20240329	111900	69316315	4650	4650	4650	4650	0
542	20240329	111800	69316315	4650	4650	4650	4650	0
543	20240329	111700	69316315	4650	4650	4650	4650	0
544	20240329	111600	69316315	4650	4650	4650	4650	0
545	20240329	111500	69316315	4650	4650	4650	4650	871
546	20240329	111400	65266165	4655	4655	4655	4655	236
547	20240329	111300	64167585	4660	4665	4665	4660	75
548	20240329	111200	63818060	4670	4670	4670	4670	17
549	20240329	111100	63738670	4670	4670	4670	4670	0
550	20240329	111000	63738670	4670	4670	4670	4670	0
551	20240329	110900	63738670	4670	4670	4670	4670	0
552	20240329	110800	63738670	4670	4670	4670	4670	3
553	20240329	110700	63724660	4665	4665	4665	4665	0
554	20240329	110600	63724660	4665	4665	4665	4665	0
555	20240329	110500	63724660	4665	4665	4665	4665	0
556	20240329	110400	63724660	4665	4660	4665	4660	95
557	20240329	110300	63281940	4660	4660	4660	4660	873
558	20240329	110200	59213760	4660	4660	4660	4660	0
559	20240329	110100	59213760	4660	4660	4660	4660	0
560	20240329	110000	59213760	4660	4660	4660	4660	0
561	20240329	105900	59213760	4660	4660	4660	4660	0
562	20240329	105800	59213760	4660	4660	4660	4660	102
563	20240329	105700	58738440	4675	4675	4675	4675	0
564	20240329	105600	58738440	4675	4675	4675	4675	0
565	20240329	105500	58738440	4675	4675	4675	4675	0
566	20240329	105400	58738440	4675	4675	4675	4675	0
567	20240329	105300	58738440	4675	4675	4675	4675	0
568	20240329	105200	58738440	4675	4675	4675	4675	5
569	20240329	105100	58715065	4675	4675	4675	4675	0
570	20240329	105000	58715065	4675	4675	4675	4675	0
571	20240329	104900	58715065	4675	4675	4675	4675	0
572	20240329	104800	58715065	4675	4675	4675	4675	0
573	20240329	104700	58715065	4675	4675	4675	4675	0
574	20240329	104600	58715065	4675	4675	4675	4675	0
575	20240329	104500	58715065	4675	4675	4675	4675	0
576	20240329	104400	58715065	4675	4675	4675	4675	0
577	20240329	104300	58715065	4675	4675	4675	4675	0
578	20240329	104200	58715065	4675	4650	4675	4650	64
579	20240329	104100	58417440	4675	4675	4675	4675	0
580	20240329	104000	58417440	4675	4675	4675	4675	0
581	20240329	103900	58417440	4675	4675	4675	4675	1
582	20240329	103800	58412765	4655	4675	4675	4655	58
583	20240329	103700	58141775	4680	4680	4680	4680	0
584	20240329	103600	58141775	4680	4680	4680	4680	1
585	20240329	103500	58137095	4685	4685	4685	4685	0
586	20240329	103400	58137095	4685	4685	4685	4685	0
587	20240329	103300	58137095	4685	4685	4685	4685	0
588	20240329	103200	58137095	4685	4685	4685	4685	1
589	20240329	103100	58132410	4685	4685	4685	4685	0
590	20240329	103000	58132410	4685	4685	4685	4685	0
591	20240329	102900	58132410	4685	4685	4685	4685	0
592	20240329	102800	58132410	4685	4685	4685	4685	0
593	20240329	102700	58132410	4685	4685	4685	4685	0
594	20240329	102600	58132410	4685	4685	4685	4685	0
595	20240329	102500	58132410	4685	4685	4685	4685	0
596	20240329	102400	58132410	4685	4685	4685	4685	0
597	20240329	102300	58132410	4685	4685	4685	4685	10
598	20240329	102200	58085560	4685	4685	4685	4685	0
599	20240329	102100	58085560	4685	4685	4685	4685	0
600	20240329	102000	58085560	4685	4685	4685	4685	0
601	20240329	101900	58085560	4685	4685	4685	4685	0
602	20240329	101800	58085560	4685	4685	4685	4685	0
603	20240329	101700	58085560	4685	4685	4685	4685	0
604	20240329	101600	58085560	4685	4685	4685	4685	0
605	20240329	101500	58085560	4685	4660	4690	4660	145
606	20240329	101400	57406685	4690	4675	4695	4670	2127
607	20240329	101300	47461185	4675	4675	4675	4675	0
608	20240329	101200	47461185	4675	4675	4675	4675	0
609	20240329	101100	47461185	4675	4675	4675	4675	0
610	20240329	101000	47461185	4675	4675	4675	4675	0
611	20240329	100900	47461185	4675	4675	4675	4675	2
612	20240329	100800	47451835	4675	4675	4675	4675	0
613	20240329	100700	47451835	4675	4675	4675	4675	0
614	20240329	100600	47451835	4675	4675	4675	4675	0
615	20240329	100500	47451835	4675	4675	4675	4675	5
616	20240329	100400	47428460	4665	4675	4675	4665	1049
617	20240329	100300	42534775	4685	4685	4685	4685	1
618	20240329	100200	42530090	4690	4690	4690	4690	0
619	20240329	100100	42530090	4690	4690	4690	4690	0
620	20240329	100000	42530090	4690	4690	4690	4690	1
621	20240329	095900	42525400	4690	4690	4690	4690	4
622	20240329	095800	42506640	4695	4695	4695	4695	0
623	20240329	095700	42506640	4695	4695	4695	4695	3
624	20240329	095600	42492555	4695	4695	4695	4695	0
625	20240329	095500	42492555	4695	4695	4695	4695	1
626	20240329	095400	42487860	4695	4695	4695	4695	0
627	20240329	095300	42487860	4695	4695	4695	4695	0
628	20240329	095200	42487860	4695	4695	4695	4695	0
629	20240329	095100	42487860	4695	4660	4700	4660	2372
630	20240329	095000	31409305	4660	4645	4660	4640	2606
631	20240329	094900	19286750	4620	4625	4625	4620	30
632	20240329	094800	19148145	4625	4635	4635	4625	1179
633	20240329	094700	13692860	4635	4640	4645	4635	487
634	20240329	094600	11434885	4645	4640	4645	4640	57
635	20240329	094500	11170400	4645	4645	4645	4645	1
636	20240329	094400	11165755	4640	4640	4640	4640	0
637	20240329	094300	11165755	4640	4640	4640	4640	0
638	20240329	094200	11165755	4640	4640	4640	4640	0
639	20240329	094100	11165755	4640	4640	4640	4640	0
640	20240329	094000	11165755	4640	4640	4640	4640	20
641	20240329	093900	11072955	4655	4655	4655	4655	0
642	20240329	093800	11072955	4655	4655	4655	4655	0
643	20240329	093700	11072955	4655	4655	4655	4655	0
644	20240329	093600	11072955	4655	4655	4655	4655	0
645	20240329	093500	11072955	4655	4635	4655	4635	117
646	20240329	093400	10529030	4630	4635	4635	4630	129
647	20240329	093300	9931145	4635	4635	4635	4635	100
648	20240329	093200	9467645	4640	4640	4640	4640	0
649	20240329	093100	9467645	4640	4640	4640	4640	1
650	20240329	093000	9463005	4635	4635	4635	4635	110
651	20240329	092900	8953155	4635	4635	4635	4635	0
652	20240329	092800	8953155	4635	4635	4635	4635	0
653	20240329	092700	8953155	4635	4635	4635	4635	427
654	20240329	092600	6974010	4635	4635	4635	4635	200
655	20240329	092500	6047010	4650	4660	4660	4635	449
656	20240329	092400	3963260	4660	4660	4660	4660	0
657	20240329	092300	3963260	4660	4660	4660	4660	1
658	20240329	092200	3958600	4660	4660	4660	4660	1
659	20240329	092100	3953940	4660	4660	4660	4660	1
660	20240329	092000	3949280	4660	4660	4660	4660	1
661	20240329	091900	3944620	4665	4665	4665	4665	1
662	20240329	091800	3939955	4665	4665	4665	4665	0
663	20240329	091700	3939955	4665	4665	4665	4665	1
664	20240329	091600	3935290	4655	4655	4655	4655	24
665	20240329	091500	3823570	4675	4675	4675	4675	0
666	20240329	091400	3823570	4675	4675	4675	4675	1
667	20240329	091300	3818895	4675	4675	4675	4675	0
668	20240329	091200	3818895	4675	4675	4675	4675	2
669	20240329	091100	3809545	4670	4670	4670	4670	66
670	20240329	091000	3501325	4670	4670	4670	4670	0
671	20240329	090900	3501325	4670	4670	4670	4670	0
672	20240329	090800	3501325	4670	4685	4685	4670	32
673	20240329	090700	3351750	4700	4700	4700	4700	0
674	20240329	090600	3351750	4700	4700	4700	4700	0
675	20240329	090500	3351750	4700	4700	4700	4700	100
676	20240329	090400	2881750	4700	4700	4700	4700	0
677	20240329	090300	2881750	4700	4700	4700	4700	23
678	20240329	090200	2773650	4630	4670	4670	4630	300
679	20240329	090100	1381800	4700	4700	4700	4700	0
680	20240329	090000	1381800	4700	4700	4700	4700	294