KissMeData/069920/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	194500	161189950	2705	2705	2705	2705	3658
3	20240325	194400	161189950	2705	2705	2705	2705	0
4	20240325	194300	161189950	2705	2705	2705	2705	0
5	20240325	194200	161189950	2705	2705	2705	2705	0
6	20240325	194100	161189950	2705	2705	2705	2705	0
7	20240325	194000	161189950	2705	2705	2705	2705	0
8	20240325	193900	161189950	2705	2705	2705	2705	0
9	20240325	193800	161189950	2705	2705	2705	2705	0
10	20240325	193700	161189950	2705	2705	2705	2705	0
11	20240325	193600	161189950	2705	2705	2705	2705	0
12	20240325	193500	161189950	2705	2705	2705	2705	0
13	20240325	193400	161189950	2705	2705	2705	2705	0
14	20240325	193300	161189950	2705	2705	2705	2705	0
15	20240325	193200	161189950	2705	2705	2705	2705	0
16	20240325	193100	161189950	2705	2705	2705	2705	0
17	20240325	193000	161189950	2705	2705	2705	2705	0
18	20240325	192900	161189950	2705	2705	2705	2705	0
19	20240325	192800	161189950	2705	2705	2705	2705	0
20	20240325	192700	161189950	2705	2705	2705	2705	0
21	20240325	192600	161189950	2705	2705	2705	2705	0
22	20240325	192500	161189950	2705	2705	2705	2705	0
23	20240325	192400	161189950	2705	2705	2705	2705	0
24	20240325	192300	161189950	2705	2705	2705	2705	0
25	20240325	192200	161189950	2705	2705	2705	2705	0
26	20240325	192100	161189950	2705	2705	2705	2705	0
27	20240325	192000	161189950	2705	2705	2705	2705	0
28	20240325	191900	161189950	2705	2705	2705	2705	0
29	20240325	191800	161189950	2705	2705	2705	2705	0
30	20240325	191700	161189950	2705	2705	2705	2705	0
31	20240325	191600	161189950	2705	2705	2705	2705	0
32	20240325	191500	161189950	2705	2705	2705	2705	3658
33	20240325	191400	161189950	2705	2705	2705	2705	0
34	20240325	191300	161189950	2705	2705	2705	2705	0
35	20240325	191200	161189950	2705	2705	2705	2705	0
36	20240325	191100	161189950	2705	2705	2705	2705	0
37	20240325	191000	161189950	2705	2705	2705	2705	0
38	20240325	190900	161189950	2705	2705	2705	2705	0
39	20240325	190800	161189950	2705	2705	2705	2705	0
40	20240325	190700	161189950	2705	2705	2705	2705	0
41	20240325	190600	161189950	2705	2705	2705	2705	0
42	20240325	190500	161189950	2705	2705	2705	2705	0
43	20240325	190400	161189950	2705	2705	2705	2705	0
44	20240325	190300	161189950	2705	2705	2705	2705	0
45	20240325	190200	161189950	2705	2705	2705	2705	0
46	20240325	190100	161189950	2705	2705	2705	2705	0
47	20240325	190000	161189950	2705	2705	2705	2705	0
48	20240325	185900	161189950	2705	2705	2705	2705	0
49	20240325	185800	161189950	2705	2705	2705	2705	0
50	20240325	185700	161189950	2705	2705	2705	2705	0
51	20240325	185600	161189950	2705	2705	2705	2705	0
52	20240325	185500	161189950	2705	2705	2705	2705	0
53	20240325	185400	161189950	2705	2705	2705	2705	0
54	20240325	185300	161189950	2705	2705	2705	2705	0
55	20240325	185200	161189950	2705	2705	2705	2705	0
56	20240325	185100	161189950	2705	2705	2705	2705	0
57	20240325	185000	161189950	2705	2705	2705	2705	0
58	20240325	184900	161189950	2705	2705	2705	2705	0
59	20240325	184800	161189950	2705	2705	2705	2705	0
60	20240325	184700	161189950	2705	2705	2705	2705	0
61	20240325	184600	161189950	2705	2705	2705	2705	0
62	20240325	184500	161189950	2705	2705	2705	2705	3658
63	20240325	184400	161189950	2705	2705	2705	2705	0
64	20240325	184300	161189950	2705	2705	2705	2705	0
65	20240325	184200	161189950	2705	2705	2705	2705	0
66	20240325	184100	161189950	2705	2705	2705	2705	0
67	20240325	184000	161189950	2705	2705	2705	2705	0
68	20240325	183900	161189950	2705	2705	2705	2705	0
69	20240325	183800	161189950	2705	2705	2705	2705	0
70	20240325	183700	161189950	2705	2705	2705	2705	0
71	20240325	183600	161189950	2705	2705	2705	2705	0
72	20240325	183500	161189950	2705	2705	2705	2705	0
73	20240325	183400	161189950	2705	2705	2705	2705	0
74	20240325	183300	161189950	2705	2705	2705	2705	0
75	20240325	183200	161189950	2705	2705	2705	2705	0
76	20240325	183100	161189950	2705	2705	2705	2705	0
77	20240325	183000	161189950	2705	2705	2705	2705	0
78	20240325	182900	161189950	2705	2705	2705	2705	0
79	20240325	182800	161189950	2705	2705	2705	2705	0
80	20240325	182700	161189950	2705	2705	2705	2705	0
81	20240325	182600	161189950	2705	2705	2705	2705	0
82	20240325	182500	161189950	2705	2705	2705	2705	0
83	20240325	182400	161189950	2705	2705	2705	2705	0
84	20240325	182300	161189950	2705	2705	2705	2705	0
85	20240325	182200	161189950	2705	2705	2705	2705	0
86	20240325	182100	161189950	2705	2705	2705	2705	0
87	20240325	182000	161189950	2705	2705	2705	2705	0
88	20240325	181900	161189950	2705	2705	2705	2705	0
89	20240325	181800	161189950	2705	2705	2705	2705	0
90	20240325	181700	161189950	2705	2705	2705	2705	0
91	20240325	181600	161189950	2705	2705	2705	2705	0
92	20240325	181500	161189950	2705	2705	2705	2705	3658
93	20240325	181400	161189950	2705	2705	2705	2705	0
94	20240325	181300	161189950	2705	2705	2705	2705	0
95	20240325	181200	161189950	2705	2705	2705	2705	0
96	20240325	181100	161189950	2705	2705	2705	2705	0
97	20240325	181000	161189950	2705	2705	2705	2705	0
98	20240325	180900	161189950	2705	2705	2705	2705	0
99	20240325	180800	161189950	2705	2705	2705	2705	0
100	20240325	180700	161189950	2705	2705	2705	2705	0
101	20240325	180600	161189950	2705	2705	2705	2705	0
102	20240325	180500	161189950	2705	2705	2705	2705	0
103	20240325	180400	161189950	2705	2705	2705	2705	0
104	20240325	180300	161189950	2705	2705	2705	2705	0
105	20240325	180200	161189950	2705	2705	2705	2705	0
106	20240325	180100	161189950	2705	2705	2705	2705	0
107	20240325	180000	161189950	2705	2705	2705	2705	0
108	20240325	175900	161189950	2705	2705	2705	2705	0
109	20240325	175800	161189950	2705	2705	2705	2705	0
110	20240325	175700	161189950	2705	2705	2705	2705	0
111	20240325	175600	161189950	2705	2705	2705	2705	0
112	20240325	175500	161189950	2705	2705	2705	2705	0
113	20240325	175400	161189950	2705	2705	2705	2705	0
114	20240325	175300	161189950	2705	2705	2705	2705	0
115	20240325	175200	161189950	2705	2705	2705	2705	0
116	20240325	175100	161189950	2705	2705	2705	2705	0
117	20240325	175000	161189950	2705	2705	2705	2705	0
118	20240325	174900	161189950	2705	2705	2705	2705	0
119	20240325	174800	161189950	2705	2705	2705	2705	0
120	20240325	174700	161189950	2705	2705	2705	2705	0
121	20240325	174600	161189950	2705	2705	2705	2705	0
122	20240325	174500	161189950	2705	2705	2705	2705	3658
123	20240325	174400	161189950	2705	2705	2705	2705	0
124	20240325	174300	161189950	2705	2705	2705	2705	0
125	20240325	174200	161189950	2705	2705	2705	2705	0
126	20240325	174100	161189950	2705	2705	2705	2705	0
127	20240325	174000	161189950	2705	2705	2705	2705	0
128	20240325	173900	161189950	2705	2705	2705	2705	0
129	20240325	173800	161189950	2705	2705	2705	2705	0
130	20240325	173700	161189950	2705	2705	2705	2705	0
131	20240325	173600	161189950	2705	2705	2705	2705	0
132	20240325	173500	161189950	2705	2705	2705	2705	0
133	20240325	173400	161189950	2705	2705	2705	2705	0
134	20240325	173300	161189950	2705	2705	2705	2705	0
135	20240325	173200	161189950	2705	2705	2705	2705	0
136	20240325	173100	161189950	2705	2705	2705	2705	0
137	20240325	173000	161189950	2705	2705	2705	2705	0
138	20240325	172900	161189950	2705	2705	2705	2705	0
139	20240325	172800	161189950	2705	2705	2705	2705	0
140	20240325	172700	161189950	2705	2705	2705	2705	0
141	20240325	172600	161189950	2705	2705	2705	2705	0
142	20240325	172500	161189950	2705	2705	2705	2705	0
143	20240325	172400	161189950	2705	2705	2705	2705	0
144	20240325	172300	161189950	2705	2705	2705	2705	0
145	20240325	172200	161189950	2705	2705	2705	2705	0
146	20240325	172100	161189950	2705	2705	2705	2705	0
147	20240325	172000	161189950	2705	2705	2705	2705	0
148	20240325	171900	161189950	2705	2705	2705	2705	0
149	20240325	171800	161189950	2705	2705	2705	2705	0
150	20240325	171700	161189950	2705	2705	2705	2705	0
151	20240325	171600	161189950	2705	2705	2705	2705	0
152	20240325	171500	161189950	2705	2705	2705	2705	3658
153	20240325	171400	161189950	2705	2705	2705	2705	0
154	20240325	171300	161189950	2705	2705	2705	2705	0
155	20240325	171200	161189950	2705	2705	2705	2705	0
156	20240325	171100	161189950	2705	2705	2705	2705	0
157	20240325	171000	161189950	2705	2705	2705	2705	0
158	20240325	170900	161189950	2705	2705	2705	2705	0
159	20240325	170800	161189950	2705	2705	2705	2705	0
160	20240325	170700	161189950	2705	2705	2705	2705	0
161	20240325	170600	161189950	2705	2705	2705	2705	0
162	20240325	170500	161189950	2705	2705	2705	2705	0
163	20240325	170400	161189950	2705	2705	2705	2705	0
164	20240325	170300	161189950	2705	2705	2705	2705	0
165	20240325	170200	161189950	2705	2705	2705	2705	0
166	20240325	170100	161189950	2705	2705	2705	2705	0
167	20240325	170000	161189950	2705	2705	2705	2705	0
168	20240325	165900	161189950	2705	2705	2705	2705	0
169	20240325	165800	161189950	2705	2705	2705	2705	0
170	20240325	165700	161189950	2705	2705	2705	2705	0
171	20240325	165600	161189950	2705	2705	2705	2705	0
172	20240325	165500	161189950	2705	2705	2705	2705	0
173	20240325	165400	161189950	2705	2705	2705	2705	0
174	20240325	165300	161189950	2705	2705	2705	2705	0
175	20240325	165200	161189950	2705	2705	2705	2705	0
176	20240325	165100	161189950	2705	2705	2705	2705	0
177	20240325	165000	161189950	2705	2705	2705	2705	0
178	20240325	164900	161189950	2705	2705	2705	2705	0
179	20240325	164800	161189950	2705	2705	2705	2705	0
180	20240325	164700	161189950	2705	2705	2705	2705	0
181	20240325	164600	161189950	2705	2705	2705	2705	0
182	20240325	164500	161189950	2705	2705	2705	2705	3658
183	20240325	164400	161189950	2705	2705	2705	2705	0
184	20240325	164300	161189950	2705	2705	2705	2705	0
185	20240325	164200	161189950	2705	2705	2705	2705	0
186	20240325	164100	161189950	2705	2705	2705	2705	0
187	20240325	164000	161189950	2705	2705	2705	2705	0
188	20240325	163900	161189950	2705	2705	2705	2705	0
189	20240325	163800	161189950	2705	2705	2705	2705	0
190	20240325	163700	161189950	2705	2705	2705	2705	0
191	20240325	163600	161189950	2705	2705	2705	2705	0
192	20240325	163500	161189950	2705	2705	2705	2705	0
193	20240325	163400	161189950	2705	2705	2705	2705	0
194	20240325	163300	161189950	2705	2705	2705	2705	0
195	20240325	163200	161189950	2705	2705	2705	2705	0
196	20240325	163100	161189950	2705	2705	2705	2705	0
197	20240325	163000	161189950	2705	2705	2705	2705	0
198	20240325	162900	161189950	2705	2705	2705	2705	0
199	20240325	162800	161189950	2705	2705	2705	2705	0
200	20240325	162700	161189950	2705	2705	2705	2705	0
201	20240325	162600	161189950	2705	2705	2705	2705	0
202	20240325	162500	161189950	2705	2705	2705	2705	0
203	20240325	162400	161189950	2705	2705	2705	2705	0
204	20240325	162300	161189950	2705	2705	2705	2705	0
205	20240325	162200	161189950	2705	2705	2705	2705	0
206	20240325	162100	161189950	2705	2705	2705	2705	0
207	20240325	162000	161189950	2705	2705	2705	2705	0
208	20240325	161900	161189950	2705	2705	2705	2705	0
209	20240325	161800	161189950	2705	2705	2705	2705	0
210	20240325	161700	161189950	2705	2705	2705	2705	0
211	20240325	161600	161189950	2705	2705	2705	2705	0
212	20240325	161500	161189950	2705	2705	2705	2705	3658
213	20240325	161400	161189950	2705	2705	2705	2705	0
214	20240325	161300	161189950	2705	2705	2705	2705	0
215	20240325	161200	161189950	2705	2705	2705	2705	0
216	20240325	161100	161189950	2705	2705	2705	2705	0
217	20240325	161000	161189950	2705	2705	2705	2705	0
218	20240325	160900	161189950	2705	2705	2705	2705	0
219	20240325	160800	161189950	2705	2705	2705	2705	0
220	20240325	160700	161189950	2705	2705	2705	2705	0
221	20240325	160600	161189950	2705	2705	2705	2705	0
222	20240325	160500	161189950	2705	2705	2705	2705	0
223	20240325	160400	161189950	2705	2705	2705	2705	0
224	20240325	160300	161189950	2705	2705	2705	2705	0
225	20240325	160200	161189950	2705	2705	2705	2705	0
226	20240325	160100	161189950	2705	2705	2705	2705	0
227	20240325	160000	161189950	2705	2705	2705	2705	0
228	20240325	155900	161189950	2705	2705	2705	2705	0
229	20240325	155800	161189950	2705	2705	2705	2705	0
230	20240325	155700	161189950	2705	2705	2705	2705	0
231	20240325	155600	161189950	2705	2705	2705	2705	0
232	20240325	155500	161189950	2705	2705	2705	2705	0
233	20240325	155400	161189950	2705	2705	2705	2705	0
234	20240325	155300	161189950	2705	2705	2705	2705	0
235	20240325	155200	161189950	2705	2705	2705	2705	0
236	20240325	155100	161189950	2705	2705	2705	2705	0
237	20240325	155000	161189950	2705	2705	2705	2705	0
238	20240325	154900	161189950	2705	2705	2705	2705	0
239	20240325	154800	161189950	2705	2705	2705	2705	0
240	20240325	154700	161189950	2705	2705	2705	2705	0
241	20240325	154600	161189950	2705	2705	2705	2705	0
242	20240325	154500	161189950	2705	2705	2705	2705	3658
243	20240325	154400	161189950	2705	2705	2705	2705	0
244	20240325	154300	161189950	2705	2705	2705	2705	0
245	20240325	154200	161189950	2705	2705	2705	2705	0
246	20240325	154100	161189950	2705	2705	2705	2705	0
247	20240325	154000	161189950	2705	2705	2705	2705	0
248	20240325	153900	161189950	2705	2705	2705	2705	0
249	20240325	153800	161189950	2705	2705	2705	2705	0
250	20240325	153700	161189950	2705	2705	2705	2705	0
251	20240325	153600	161189950	2705	2705	2705	2705	0
252	20240325	153500	161189950	2705	2705	2705	2705	0
253	20240325	153400	161189950	2705	2705	2705	2705	0
254	20240325	153300	161189950	2705	2705	2705	2705	0
255	20240325	153200	161189950	2705	2705	2705	2705	0
256	20240325	153100	161189950	2705	2705	2705	2705	0
257	20240325	153000	161189950	2705	2705	2705	2705	3658
258	20240325	152900	151295060	2680	2680	2680	2680	0
259	20240325	152800	151295060	2680	2680	2680	2680	0
260	20240325	152700	151295060	2680	2680	2680	2680	0
261	20240325	152600	151295060	2680	2680	2680	2680	0
262	20240325	152500	151295060	2680	2680	2680	2680	0
263	20240325	152400	151295060	2680	2680	2680	2680	0
264	20240325	152300	151295060	2680	2680	2680	2680	0
265	20240325	152200	151295060	2680	2680	2680	2680	0
266	20240325	152100	151295060	2680	2680	2680	2680	0
267	20240325	152000	151295060	2680	2680	2680	2680	0
268	20240325	151900	151295060	2680	2700	2700	2680	269
269	20240325	151800	150574120	2680	2695	2700	2680	1800
270	20240325	151700	145744325	2695	2695	2695	2695	187
271	20240325	151600	145240360	2695	2695	2695	2695	0
272	20240325	151500	145240360	2695	2695	2695	2695	35
273	20240325	151400	145146035	2695	2695	2695	2695	0
274	20240325	151300	145146035	2695	2695	2695	2695	0
275	20240325	151200	145146035	2695	2695	2695	2695	0
276	20240325	151100	145146035	2695	2680	2695	2680	539
277	20240325	151000	143694645	2680	2665	2680	2665	495
278	20240325	150900	142370305	2680	2680	2680	2680	373
279	20240325	150800	141370665	2680	2680	2680	2680	63
280	20240325	150700	141201825	2680	2680	2680	2675	50
281	20240325	150600	141068065	2680	2680	2680	2680	10
282	20240325	150500	141041265	2680	2680	2680	2680	5
283	20240325	150400	141027865	2680	2680	2680	2680	0
284	20240325	150300	141027865	2680	2680	2680	2680	23
285	20240325	150200	140966225	2680	2680	2680	2680	5
286	20240325	150100	140952825	2680	2680	2680	2680	6
287	20240325	150000	140936745	2680	2680	2680	2680	0
288	20240325	145900	140936745	2680	2680	2680	2680	1
289	20240325	145800	140934065	2670	2695	2695	2670	1001
290	20240325	145700	138261370	2670	2675	2675	2670	810
291	20240325	145600	136098155	2695	2685	2695	2685	1262
292	20240325	145500	132705705	2685	2685	2685	2685	3
293	20240325	145400	132697650	2685	2685	2685	2685	0
294	20240325	145300	132697650	2685	2680	2685	2680	2
295	20240325	145200	132692285	2680	2680	2680	2680	0
296	20240325	145100	132692285	2680	2680	2680	2680	400
297	20240325	145000	131620285	2690	2690	2690	2690	0
298	20240325	144900	131620285	2690	2685	2690	2685	6
299	20240325	144800	131604170	2680	2680	2680	2680	0
300	20240325	144700	131604170	2680	2680	2680	2680	0
301	20240325	144600	131604170	2680	2680	2680	2680	2
302	20240325	144500	131598810	2690	2690	2690	2690	0
303	20240325	144400	131598810	2690	2690	2690	2690	0
304	20240325	144300	131598810	2690	2690	2690	2690	0
305	20240325	144200	131598810	2690	2690	2690	2690	1
306	20240325	144100	131596120	2690	2690	2690	2690	0
307	20240325	144000	131596120	2690	2690	2690	2690	4
308	20240325	143900	131585360	2690	2690	2690	2690	0
309	20240325	143800	131585360	2690	2690	2690	2690	0
310	20240325	143700	131585360	2690	2690	2690	2690	0
311	20240325	143600	131585360	2690	2690	2690	2690	0
312	20240325	143500	131585360	2690	2680	2690	2680	26
313	20240325	143400	131515620	2680	2680	2680	2680	0
314	20240325	143300	131515620	2680	2680	2680	2680	0
315	20240325	143200	131515620	2680	2675	2680	2675	111
316	20240325	143100	131218690	2680	2675	2680	2675	2
317	20240325	143000	131213335	2680	2680	2680	2680	13
318	20240325	142900	131178495	2695	2695	2695	2695	0
319	20240325	142800	131178495	2695	2690	2695	2680	76
320	20240325	142700	130974345	2690	2690	2690	2690	0
321	20240325	142600	130974345	2690	2690	2690	2690	5085
322	20240325	142500	117295695	2690	2690	2690	2690	0
323	20240325	142400	117295695	2690	2690	2690	2690	0
324	20240325	142300	117295695	2690	2690	2690	2690	0
325	20240325	142200	117295695	2690	2690	2690	2690	7
326	20240325	142100	117276865	2690	2690	2690	2690	91
327	20240325	142000	117032075	2690	2690	2690	2690	0
328	20240325	141900	117032075	2690	2690	2690	2690	0
329	20240325	141800	117032075	2690	2690	2690	2690	18
330	20240325	141700	116983655	2690	2685	2690	2685	139
331	20240325	141600	116610435	2690	2690	2690	2690	0
332	20240325	141500	116610435	2690	2690	2690	2690	0
333	20240325	141400	116610435	2690	2690	2690	2690	0
334	20240325	141300	116610435	2690	2690	2690	2690	0
335	20240325	141200	116610435	2690	2690	2690	2690	0
336	20240325	141100	116610435	2690	2690	2690	2690	0
337	20240325	141000	116610435	2690	2690	2690	2690	90
338	20240325	140900	116368335	2690	2685	2690	2685	3
339	20240325	140800	116360275	2680	2680	2680	2680	0
340	20240325	140700	116360275	2680	2680	2680	2680	109
341	20240325	140600	116068155	2690	2690	2690	2690	0
342	20240325	140500	116068155	2690	2690	2690	2690	0
343	20240325	140400	116068155	2690	2690	2690	2690	2
344	20240325	140300	116062775	2690	2690	2690	2690	51
345	20240325	140200	115925585	2680	2680	2680	2680	8
346	20240325	140100	115904145	2690	2690	2690	2690	0
347	20240325	140000	115904145	2690	2690	2690	2690	0
348	20240325	135900	115904145	2690	2690	2690	2690	0
349	20240325	135800	115904145	2690	2690	2690	2690	3
350	20240325	135700	115896075	2690	2685	2690	2685	147
351	20240325	135600	115501375	2685	2685	2685	2685	1
352	20240325	135500	115498690	2680	2680	2680	2680	196
353	20240325	135400	114973410	2685	2685	2685	2685	0
354	20240325	135300	114973410	2685	2685	2685	2685	2
355	20240325	135200	114968040	2680	2685	2685	2680	150
356	20240325	135100	114565790	2685	2680	2690	2680	25
357	20240325	135000	114498750	2680	2675	2680	2675	361
358	20240325	134900	113531320	2680	2680	2680	2680	790
359	20240325	134800	111414120	2695	2695	2695	2695	1
360	20240325	134700	111411425	2705	2700	2705	2630	10015
361	20240325	134600	84906955	2705	2705	2705	2705	0
362	20240325	134500	84906955	2705	2705	2705	2705	0
363	20240325	134400	84906955	2705	2705	2705	2705	0
364	20240325	134300	84906955	2705	2705	2705	2705	0
365	20240325	134200	84906955	2705	2705	2705	2705	0
366	20240325	134100	84906955	2705	2705	2705	2705	50
367	20240325	134000	84771705	2705	2705	2705	2705	0
368	20240325	133900	84771705	2705	2705	2705	2705	0
369	20240325	133800	84771705	2705	2680	2705	2680	2
370	20240325	133700	84766320	2705	2705	2705	2705	1
371	20240325	133600	84763615	2680	2705	2705	2680	1200
372	20240325	133500	81535000	2705	2705	2705	2705	0
373	20240325	133400	81535000	2705	2705	2705	2705	0
374	20240325	133300	81535000	2705	2705	2705	2705	0
375	20240325	133200	81535000	2705	2705	2705	2705	0
376	20240325	133100	81535000	2705	2705	2705	2705	0
377	20240325	133000	81535000	2705	2705	2705	2705	0
378	20240325	132900	81535000	2705	2705	2705	2705	0
379	20240325	132800	81535000	2705	2705	2705	2705	0
380	20240325	132700	81535000	2705	2685	2705	2680	55
381	20240325	132600	81387280	2680	2690	2690	2680	1963
382	20240325	132500	76124200	2710	2710	2710	2710	0
383	20240325	132400	76124200	2710	2710	2710	2710	0
384	20240325	132300	76124200	2710	2705	2710	2705	2
385	20240325	132200	76118785	2700	2690	2700	2690	129
386	20240325	132100	75771280	2690	2690	2690	2690	0
387	20240325	132000	75771280	2690	2695	2695	2690	2484
388	20240325	131900	69084010	2700	2700	2700	2700	1
389	20240325	131800	69081310	2710	2710	2710	2710	0
390	20240325	131700	69081310	2710	2710	2710	2710	0
391	20240325	131600	69081310	2710	2710	2710	2710	0
392	20240325	131500	69081310	2710	2710	2710	2710	0
393	20240325	131400	69081310	2710	2710	2710	2710	0
394	20240325	131300	69081310	2710	2710	2710	2710	1
395	20240325	131200	69078600	2710	2710	2710	2710	0
396	20240325	131100	69078600	2710	2710	2710	2710	0
397	20240325	131000	69078600	2710	2705	2710	2705	2
398	20240325	130900	69073185	2695	2695	2695	2695	0
399	20240325	130800	69073185	2695	2695	2695	2695	0
400	20240325	130700	69073185	2695	2695	2695	2695	0
401	20240325	130600	69073185	2695	2695	2695	2695	0
402	20240325	130500	69073185	2695	2695	2695	2695	0
403	20240325	130400	69073185	2695	2695	2695	2695	26
404	20240325	130300	69003115	2695	2695	2695	2695	0
405	20240325	130200	69003115	2695	2695	2695	2695	0
406	20240325	130100	69003115	2695	2700	2700	2695	610
407	20240325	130000	67359010	2710	2710	2710	2710	0
408	20240325	125900	67359010	2710	2710	2710	2710	0
409	20240325	125800	67359010	2710	2710	2710	2710	0
410	20240325	125700	67359010	2710	2710	2710	2710	0
411	20240325	125600	67359010	2710	2710	2710	2710	0
412	20240325	125500	67359010	2710	2710	2710	2710	0
413	20240325	125400	67359010	2710	2710	2710	2710	0
414	20240325	125300	67359010	2710	2710	2710	2710	0
415	20240325	125200	67359010	2710	2710	2710	2710	0
416	20240325	125100	67359010	2710	2710	2710	2710	0
417	20240325	125000	67359010	2710	2710	2710	2710	0
418	20240325	124900	67359010	2710	2710	2710	2710	0
419	20240325	124800	67359010	2710	2710	2710	2710	0
420	20240325	124700	67359010	2710	2710	2710	2710	0
421	20240325	124600	67359010	2710	2710	2710	2710	0
422	20240325	124500	67359010	2710	2710	2710	2710	0
423	20240325	124400	67359010	2710	2710	2710	2710	3
424	20240325	124300	67350880	2710	2710	2710	2710	0
425	20240325	124200	67350880	2710	2710	2710	2710	0
426	20240325	124100	67350880	2710	2705	2710	2705	60
427	20240325	124000	67188550	2705	2705	2705	2705	0
428	20240325	123900	67188550	2705	2705	2705	2705	0
429	20240325	123800	67188550	2705	2705	2705	2705	1
430	20240325	123700	67185845	2700	2700	2700	2700	1
431	20240325	123600	67183145	2705	2705	2705	2705	1
432	20240325	123500	67180440	2710	2710	2710	2710	0
433	20240325	123400	67180440	2710	2710	2710	2710	0
434	20240325	123300	67180440	2710	2710	2710	2710	25
435	20240325	123200	67112690	2700	2700	2700	2700	0
436	20240325	123100	67112690	2700	2700	2700	2700	287
437	20240325	123000	66337790	2710	2710	2710	2710	0
438	20240325	122900	66337790	2710	2710	2710	2710	0
439	20240325	122800	66337790	2710	2710	2710	2710	0
440	20240325	122700	66337790	2710	2710	2710	2710	0
441	20240325	122600	66337790	2710	2710	2710	2710	0
442	20240325	122500	66337790	2710	2710	2710	2710	0
443	20240325	122400	66337790	2710	2710	2710	2710	0
444	20240325	122300	66337790	2710	2710	2710	2710	0
445	20240325	122200	66337790	2710	2710	2710	2710	0
446	20240325	122100	66337790	2710	2710	2710	2710	0
447	20240325	122000	66337790	2710	2710	2710	2710	0
448	20240325	121900	66337790	2710	2710	2710	2710	23
449	20240325	121800	66275460	2720	2720	2720	2720	0
450	20240325	121700	66275460	2720	2720	2720	2720	0
451	20240325	121600	66275460	2720	2720	2720	2720	0
452	20240325	121500	66275460	2720	2720	2720	2720	0
453	20240325	121400	66275460	2720	2720	2720	2720	0
454	20240325	121300	66275460	2720	2720	2720	2720	1
455	20240325	121200	66272740	2720	2720	2720	2720	0
456	20240325	121100	66272740	2720	2720	2720	2720	0
457	20240325	121000	66272740	2720	2720	2720	2720	0
458	20240325	120900	66272740	2720	2720	2720	2720	0
459	20240325	120800	66272740	2720	2720	2720	2720	0
460	20240325	120700	66272740	2720	2720	2720	2720	0
461	20240325	120600	66272740	2720	2720	2720	2720	0
462	20240325	120500	66272740	2720	2720	2720	2720	0
463	20240325	120400	66272740	2720	2720	2720	2720	43
464	20240325	120300	66155780	2720	2720	2720	2720	0
465	20240325	120200	66155780	2720	2720	2720	2720	0
466	20240325	120100	66155780	2720	2720	2720	2720	0
467	20240325	120000	66155780	2720	2720	2720	2720	0
468	20240325	115900	66155780	2720	2720	2720	2720	0
469	20240325	115800	66155780	2720	2720	2720	2720	0
470	20240325	115700	66155780	2720	2720	2720	2720	10
471	20240325	115600	66128580	2725	2725	2725	2725	0
472	20240325	115500	66128580	2725	2725	2725	2725	0
473	20240325	115400	66128580	2725	2725	2725	2725	0
474	20240325	115300	66128580	2725	2725	2725	2725	0
475	20240325	115200	66128580	2725	2725	2725	2725	0
476	20240325	115100	66128580	2725	2725	2725	2725	0
477	20240325	115000	66128580	2725	2710	2725	2700	1251
478	20240325	114900	62748780	2730	2730	2730	2730	0
479	20240325	114800	62748780	2730	2730	2730	2730	0
480	20240325	114700	62748780	2730	2730	2730	2730	0
481	20240325	114600	62748780	2730	2730	2730	2730	0
482	20240325	114500	62748780	2730	2730	2730	2730	0
483	20240325	114400	62748780	2730	2730	2730	2730	0
484	20240325	114300	62748780	2730	2730	2730	2730	1
485	20240325	114200	62746050	2730	2730	2730	2730	0
486	20240325	114100	62746050	2730	2730	2730	2730	0
487	20240325	114000	62746050	2730	2730	2730	2730	0
488	20240325	113900	62746050	2730	2730	2730	2730	0
489	20240325	113800	62746050	2730	2730	2730	2730	0
490	20240325	113700	62746050	2730	2730	2730	2730	0
491	20240325	113600	62746050	2730	2730	2730	2730	1
492	20240325	113500	62743320	2730	2730	2730	2730	0
493	20240325	113400	62743320	2730	2730	2730	2730	1
494	20240325	113300	62740590	2710	2710	2710	2710	14
495	20240325	113200	62702650	2730	2730	2730	2730	0
496	20240325	113100	62702650	2730	2730	2730	2730	0
497	20240325	113000	62702650	2730	2730	2730	2730	1
498	20240325	112900	62699920	2735	2735	2735	2735	0
499	20240325	112800	62699920	2735	2735	2735	2735	0
500	20240325	112700	62699920	2735	2735	2735	2735	0
501	20240325	112600	62699920	2735	2735	2735	2735	0
502	20240325	112500	62699920	2735	2735	2735	2735	0
503	20240325	112400	62699920	2735	2735	2735	2735	0
504	20240325	112300	62699920	2735	2735	2735	2735	0
505	20240325	112200	62699920	2735	2735	2735	2735	0
506	20240325	112100	62699920	2735	2735	2735	2735	0
507	20240325	112000	62699920	2735	2735	2735	2735	0
508	20240325	111900	62699920	2735	2735	2735	2735	0
509	20240325	111800	62699920	2735	2735	2735	2735	0
510	20240325	111700	62699920	2735	2735	2735	2735	0
511	20240325	111600	62699920	2735	2735	2735	2735	0
512	20240325	111500	62699920	2735	2735	2735	2735	0
513	20240325	111400	62699920	2735	2730	2735	2730	6
514	20240325	111300	62683530	2700	2700	2700	2700	0
515	20240325	111200	62683530	2700	2700	2700	2700	0
516	20240325	111100	62683530	2700	2730	2730	2700	2500
517	20240325	111000	55903370	2725	2725	2725	2725	0
518	20240325	110900	55903370	2725	2725	2725	2725	1026
519	20240325	110800	53107520	2725	2725	2725	2725	0
520	20240325	110700	53107520	2725	2725	2725	2725	1
521	20240325	110600	53104795	2710	2710	2710	2710	0
522	20240325	110500	53104795	2710	2710	2710	2710	3414
523	20240325	110400	43852855	2710	2710	2710	2710	1
524	20240325	110300	43850145	2700	2710	2710	2700	131
525	20240325	110200	43495445	2710	2710	2710	2710	0
526	20240325	110100	43495445	2710	2710	2710	2710	0
527	20240325	110000	43495445	2710	2710	2710	2710	0
528	20240325	105900	43495445	2710	2710	2710	2710	0
529	20240325	105800	43495445	2710	2710	2710	2710	0
530	20240325	105700	43495445	2710	2725	2725	2700	1077
531	20240325	105600	40587065	2710	2710	2710	2710	7
532	20240325	105500	40568095	2710	2710	2710	2710	0
533	20240325	105400	40568095	2710	2710	2710	2710	2
534	20240325	105300	40562675	2725	2725	2725	2725	0
535	20240325	105200	40562675	2725	2725	2725	2725	0
536	20240325	105100	40562675	2725	2725	2725	2725	0
537	20240325	105000	40562675	2725	2725	2725	2725	0
538	20240325	104900	40562675	2725	2725	2725	2725	0
539	20240325	104800	40562675	2725	2725	2725	2725	0
540	20240325	104700	40562675	2725	2725	2725	2725	0
541	20240325	104600	40562675	2725	2725	2725	2725	1
542	20240325	104500	40559950	2710	2715	2715	2700	4000
543	20240325	104400	29742020	2715	2730	2730	2715	2954
544	20240325	104300	21708430	2750	2750	2750	2750	0
545	20240325	104200	21708430	2750	2750	2750	2750	0
546	20240325	104100	21708430	2750	2750	2750	2750	0
547	20240325	104000	21708430	2750	2750	2750	2750	0
548	20240325	103900	21708430	2750	2750	2750	2750	0
549	20240325	103800	21708430	2750	2750	2750	2750	0
550	20240325	103700	21708430	2750	2750	2750	2750	0
551	20240325	103600	21708430	2750	2750	2750	2750	0
552	20240325	103500	21708430	2750	2750	2750	2750	0
553	20240325	103400	21708430	2750	2750	2750	2750	0
554	20240325	103300	21708430	2750	2750	2750	2750	0
555	20240325	103200	21708430	2750	2750	2750	2750	0
556	20240325	103100	21708430	2750	2750	2750	2750	0
557	20240325	103000	21708430	2750	2750	2750	2750	0
558	20240325	102900	21708430	2750	2750	2750	2750	1
559	20240325	102800	21705680	2735	2735	2735	2735	0
560	20240325	102700	21705680	2735	2735	2735	2735	0
561	20240325	102600	21705680	2735	2735	2735	2735	51
562	20240325	102500	21566195	2750	2750	2750	2750	0
563	20240325	102400	21566195	2750	2750	2750	2750	0
564	20240325	102300	21566195	2750	2750	2750	2750	0
565	20240325	102200	21566195	2750	2750	2750	2750	0
566	20240325	102100	21566195	2750	2750	2750	2750	0
567	20240325	102000	21566195	2750	2750	2750	2750	0
568	20240325	101900	21566195	2750	2750	2750	2750	32
569	20240325	101800	21478195	2750	2750	2750	2750	32
570	20240325	101700	21390195	2750	2750	2750	2750	0
571	20240325	101600	21390195	2750	2750	2750	2750	1
572	20240325	101500	21387445	2740	2745	2745	2740	5
573	20240325	101400	21373725	2745	2745	2745	2745	700
574	20240325	101300	19452225	2745	2745	2745	2745	0
575	20240325	101200	19452225	2745	2745	2745	2745	0
576	20240325	101100	19452225	2745	2745	2745	2745	0
577	20240325	101000	19452225	2745	2745	2745	2745	0
578	20240325	100900	19452225	2745	2740	2745	2740	2
579	20240325	100800	19446740	2745	2745	2745	2745	0
580	20240325	100700	19446740	2745	2745	2745	2745	0
581	20240325	100600	19446740	2745	2745	2745	2745	0
582	20240325	100500	19446740	2745	2745	2745	2745	0
583	20240325	100400	19446740	2745	2745	2745	2745	0
584	20240325	100300	19446740	2745	2745	2745	2745	4
585	20240325	100200	19435760	2760	2760	2760	2760	0
586	20240325	100100	19435760	2760	2760	2760	2760	0
587	20240325	100000	19435760	2760	2760	2760	2760	0
588	20240325	095900	19435760	2760	2760	2760	2760	0
589	20240325	095800	19435760	2760	2760	2760	2760	0
590	20240325	095700	19435760	2760	2760	2760	2760	0
591	20240325	095600	19435760	2760	2760	2760	2760	0
592	20240325	095500	19435760	2760	2760	2760	2760	0
593	20240325	095400	19435760	2760	2760	2760	2760	0
594	20240325	095300	19435760	2760	2760	2760	2760	0
595	20240325	095200	19435760	2760	2760	2760	2760	0
596	20240325	095100	19435760	2760	2760	2760	2760	0
597	20240325	095000	19435760	2760	2760	2760	2760	1
598	20240325	094900	19433000	2720	2750	2750	2720	841
599	20240325	094800	17144555	2755	2755	2755	2755	0
600	20240325	094700	17144555	2755	2755	2755	2755	0
601	20240325	094600	17144555	2755	2755	2755	2755	0
602	20240325	094500	17144555	2755	2755	2755	2755	0
603	20240325	094400	17144555	2755	2755	2755	2755	0
604	20240325	094300	17144555	2755	2755	2755	2755	0
605	20240325	094200	17144555	2755	2760	2760	2755	5
606	20240325	094100	17130760	2760	2760	2760	2760	0
607	20240325	094000	17130760	2760	2760	2760	2760	0
608	20240325	093900	17130760	2760	2760	2760	2760	0
609	20240325	093800	17130760	2760	2760	2760	2760	0
610	20240325	093700	17130760	2760	2730	2760	2725	28
611	20240325	093600	17054095	2765	2765	2765	2765	0
612	20240325	093500	17054095	2765	2765	2765	2765	0
613	20240325	093400	17054095	2765	2765	2765	2765	0
614	20240325	093300	17054095	2765	2765	2765	2765	0
615	20240325	093200	17054095	2765	2750	2765	2750	12
616	20240325	093100	17021065	2740	2740	2740	2740	0
617	20240325	093000	17021065	2740	2740	2740	2740	200
618	20240325	092900	16473065	2740	2740	2740	2740	0
619	20240325	092800	16473065	2740	2740	2740	2740	0
620	20240325	092700	16473065	2740	2740	2740	2740	0
621	20240325	092600	16473065	2740	2740	2740	2740	1000
622	20240325	092500	13733065	2740	2740	2740	2740	104
623	20240325	092400	13448105	2740	2740	2740	2740	0
624	20240325	092300	13448105	2740	2740	2740	2740	0
625	20240325	092200	13448105	2740	2740	2740	2740	1
626	20240325	092100	13445365	2720	2720	2720	2720	0
627	20240325	092000	13445365	2720	2720	2720	2720	0
628	20240325	091900	13445365	2720	2720	2720	2720	683
629	20240325	091800	11587605	2720	2720	2720	2720	0
630	20240325	091700	11587605	2720	2720	2720	2720	1
631	20240325	091600	11584885	2720	2720	2720	2720	0
632	20240325	091500	11584885	2720	2720	2720	2720	14
633	20240325	091400	11546805	2720	2720	2720	2720	0
634	20240325	091300	11546805	2720	2720	2720	2720	0
635	20240325	091200	11546805	2720	2720	2720	2720	0
636	20240325	091100	11546805	2720	2720	2720	2720	0
637	20240325	091000	11546805	2720	2720	2720	2720	136
638	20240325	090900	11176885	2740	2740	2740	2740	0
639	20240325	090800	11176885	2740	2740	2740	2740	0
640	20240325	090700	11176885	2740	2740	2740	2740	0
641	20240325	090600	11176885	2740	2740	2740	2740	0
642	20240325	090500	11176885	2740	2740	2740	2740	0
643	20240325	090400	11176885	2740	2740	2740	2740	0
644	20240325	090300	11176885	2740	2740	2740	2740	0
645	20240325	090200	11176885	2740	2740	2740	2740	150
646	20240325	090100	10765885	2740	2740	2740	2740	867
647	20240325	090000	8390305	2805	2705	2805	2705	3100