KissMeData/334890/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	210800	416209410	4645	4645	4645	4645	822
3	20240325	210700	416209410	4645	4645	4645	4645	0
4	20240325	210600	416209410	4645	4645	4645	4645	0
5	20240325	210500	416209410	4645	4645	4645	4645	0
6	20240325	210400	416209410	4645	4645	4645	4645	0
7	20240325	210300	416209410	4645	4645	4645	4645	0
8	20240325	210200	416209410	4645	4645	4645	4645	0
9	20240325	210100	416209410	4645	4645	4645	4645	0
10	20240325	210000	416209410	4645	4645	4645	4645	0
11	20240325	205900	416209410	4645	4645	4645	4645	0
12	20240325	205800	416209410	4645	4645	4645	4645	0
13	20240325	205700	416209410	4645	4645	4645	4645	0
14	20240325	205600	416209410	4645	4645	4645	4645	0
15	20240325	205500	416209410	4645	4645	4645	4645	0
16	20240325	205400	416209410	4645	4645	4645	4645	0
17	20240325	205300	416209410	4645	4645	4645	4645	0
18	20240325	205200	416209410	4645	4645	4645	4645	0
19	20240325	205100	416209410	4645	4645	4645	4645	0
20	20240325	205000	416209410	4645	4645	4645	4645	0
21	20240325	204900	416209410	4645	4645	4645	4645	0
22	20240325	204800	416209410	4645	4645	4645	4645	0
23	20240325	204700	416209410	4645	4645	4645	4645	0
24	20240325	204600	416209410	4645	4645	4645	4645	0
25	20240325	204500	416209410	4645	4645	4645	4645	0
26	20240325	204400	416209410	4645	4645	4645	4645	0
27	20240325	204300	416209410	4645	4645	4645	4645	0
28	20240325	204200	416209410	4645	4645	4645	4645	0
29	20240325	204100	416209410	4645	4645	4645	4645	0
30	20240325	204000	416209410	4645	4645	4645	4645	0
31	20240325	203900	416209410	4645	4645	4645	4645	0
32	20240325	203800	416209410	4645	4645	4645	4645	822
33	20240325	203700	416209410	4645	4645	4645	4645	0
34	20240325	203600	416209410	4645	4645	4645	4645	0
35	20240325	203500	416209410	4645	4645	4645	4645	0
36	20240325	203400	416209410	4645	4645	4645	4645	0
37	20240325	203300	416209410	4645	4645	4645	4645	0
38	20240325	203200	416209410	4645	4645	4645	4645	0
39	20240325	203100	416209410	4645	4645	4645	4645	0
40	20240325	203000	416209410	4645	4645	4645	4645	0
41	20240325	202900	416209410	4645	4645	4645	4645	0
42	20240325	202800	416209410	4645	4645	4645	4645	0
43	20240325	202700	416209410	4645	4645	4645	4645	0
44	20240325	202600	416209410	4645	4645	4645	4645	0
45	20240325	202500	416209410	4645	4645	4645	4645	0
46	20240325	202400	416209410	4645	4645	4645	4645	0
47	20240325	202300	416209410	4645	4645	4645	4645	0
48	20240325	202200	416209410	4645	4645	4645	4645	0
49	20240325	202100	416209410	4645	4645	4645	4645	0
50	20240325	202000	416209410	4645	4645	4645	4645	0
51	20240325	201900	416209410	4645	4645	4645	4645	0
52	20240325	201800	416209410	4645	4645	4645	4645	0
53	20240325	201700	416209410	4645	4645	4645	4645	0
54	20240325	201600	416209410	4645	4645	4645	4645	0
55	20240325	201500	416209410	4645	4645	4645	4645	0
56	20240325	201400	416209410	4645	4645	4645	4645	0
57	20240325	201300	416209410	4645	4645	4645	4645	0
58	20240325	201200	416209410	4645	4645	4645	4645	0
59	20240325	201100	416209410	4645	4645	4645	4645	0
60	20240325	201000	416209410	4645	4645	4645	4645	0
61	20240325	200900	416209410	4645	4645	4645	4645	0
62	20240325	200800	416209410	4645	4645	4645	4645	822
63	20240325	200700	416209410	4645	4645	4645	4645	0
64	20240325	200600	416209410	4645	4645	4645	4645	0
65	20240325	200500	416209410	4645	4645	4645	4645	0
66	20240325	200400	416209410	4645	4645	4645	4645	0
67	20240325	200300	416209410	4645	4645	4645	4645	0
68	20240325	200200	416209410	4645	4645	4645	4645	0
69	20240325	200100	416209410	4645	4645	4645	4645	0
70	20240325	200000	416209410	4645	4645	4645	4645	0
71	20240325	195900	416209410	4645	4645	4645	4645	0
72	20240325	195800	416209410	4645	4645	4645	4645	0
73	20240325	195700	416209410	4645	4645	4645	4645	0
74	20240325	195600	416209410	4645	4645	4645	4645	0
75	20240325	195500	416209410	4645	4645	4645	4645	0
76	20240325	195400	416209410	4645	4645	4645	4645	0
77	20240325	195300	416209410	4645	4645	4645	4645	0
78	20240325	195200	416209410	4645	4645	4645	4645	0
79	20240325	195100	416209410	4645	4645	4645	4645	0
80	20240325	195000	416209410	4645	4645	4645	4645	0
81	20240325	194900	416209410	4645	4645	4645	4645	0
82	20240325	194800	416209410	4645	4645	4645	4645	0
83	20240325	194700	416209410	4645	4645	4645	4645	0
84	20240325	194600	416209410	4645	4645	4645	4645	0
85	20240325	194500	416209410	4645	4645	4645	4645	0
86	20240325	194400	416209410	4645	4645	4645	4645	0
87	20240325	194300	416209410	4645	4645	4645	4645	0
88	20240325	194200	416209410	4645	4645	4645	4645	0
89	20240325	194100	416209410	4645	4645	4645	4645	0
90	20240325	194000	416209410	4645	4645	4645	4645	0
91	20240325	193900	416209410	4645	4645	4645	4645	0
92	20240325	193800	416209410	4645	4645	4645	4645	822
93	20240325	193700	416209410	4645	4645	4645	4645	0
94	20240325	193600	416209410	4645	4645	4645	4645	0
95	20240325	193500	416209410	4645	4645	4645	4645	0
96	20240325	193400	416209410	4645	4645	4645	4645	0
97	20240325	193300	416209410	4645	4645	4645	4645	0
98	20240325	193200	416209410	4645	4645	4645	4645	0
99	20240325	193100	416209410	4645	4645	4645	4645	0
100	20240325	193000	416209410	4645	4645	4645	4645	0
101	20240325	192900	416209410	4645	4645	4645	4645	0
102	20240325	192800	416209410	4645	4645	4645	4645	0
103	20240325	192700	416209410	4645	4645	4645	4645	0
104	20240325	192600	416209410	4645	4645	4645	4645	0
105	20240325	192500	416209410	4645	4645	4645	4645	0
106	20240325	192400	416209410	4645	4645	4645	4645	0
107	20240325	192300	416209410	4645	4645	4645	4645	0
108	20240325	192200	416209410	4645	4645	4645	4645	0
109	20240325	192100	416209410	4645	4645	4645	4645	0
110	20240325	192000	416209410	4645	4645	4645	4645	0
111	20240325	191900	416209410	4645	4645	4645	4645	0
112	20240325	191800	416209410	4645	4645	4645	4645	0
113	20240325	191700	416209410	4645	4645	4645	4645	0
114	20240325	191600	416209410	4645	4645	4645	4645	0
115	20240325	191500	416209410	4645	4645	4645	4645	0
116	20240325	191400	416209410	4645	4645	4645	4645	0
117	20240325	191300	416209410	4645	4645	4645	4645	0
118	20240325	191200	416209410	4645	4645	4645	4645	0
119	20240325	191100	416209410	4645	4645	4645	4645	0
120	20240325	191000	416209410	4645	4645	4645	4645	0
121	20240325	190900	416209410	4645	4645	4645	4645	0
122	20240325	190800	416209410	4645	4645	4645	4645	822
123	20240325	190700	416209410	4645	4645	4645	4645	0
124	20240325	190600	416209410	4645	4645	4645	4645	0
125	20240325	190500	416209410	4645	4645	4645	4645	0
126	20240325	190400	416209410	4645	4645	4645	4645	0
127	20240325	190300	416209410	4645	4645	4645	4645	0
128	20240325	190200	416209410	4645	4645	4645	4645	0
129	20240325	190100	416209410	4645	4645	4645	4645	0
130	20240325	190000	416209410	4645	4645	4645	4645	0
131	20240325	185900	416209410	4645	4645	4645	4645	0
132	20240325	185800	416209410	4645	4645	4645	4645	0
133	20240325	185700	416209410	4645	4645	4645	4645	0
134	20240325	185600	416209410	4645	4645	4645	4645	0
135	20240325	185500	416209410	4645	4645	4645	4645	0
136	20240325	185400	416209410	4645	4645	4645	4645	0
137	20240325	185300	416209410	4645	4645	4645	4645	0
138	20240325	185200	416209410	4645	4645	4645	4645	0
139	20240325	185100	416209410	4645	4645	4645	4645	0
140	20240325	185000	416209410	4645	4645	4645	4645	0
141	20240325	184900	416209410	4645	4645	4645	4645	0
142	20240325	184800	416209410	4645	4645	4645	4645	0
143	20240325	184700	416209410	4645	4645	4645	4645	0
144	20240325	184600	416209410	4645	4645	4645	4645	0
145	20240325	184500	416209410	4645	4645	4645	4645	0
146	20240325	184400	416209410	4645	4645	4645	4645	0
147	20240325	184300	416209410	4645	4645	4645	4645	0
148	20240325	184200	416209410	4645	4645	4645	4645	0
149	20240325	184100	416209410	4645	4645	4645	4645	0
150	20240325	184000	416209410	4645	4645	4645	4645	0
151	20240325	183900	416209410	4645	4645	4645	4645	0
152	20240325	183800	416209410	4645	4645	4645	4645	822
153	20240325	183700	416209410	4645	4645	4645	4645	0
154	20240325	183600	416209410	4645	4645	4645	4645	0
155	20240325	183500	416209410	4645	4645	4645	4645	0
156	20240325	183400	416209410	4645	4645	4645	4645	0
157	20240325	183300	416209410	4645	4645	4645	4645	0
158	20240325	183200	416209410	4645	4645	4645	4645	0
159	20240325	183100	416209410	4645	4645	4645	4645	0
160	20240325	183000	416209410	4645	4645	4645	4645	0
161	20240325	182900	416209410	4645	4645	4645	4645	0
162	20240325	182800	416209410	4645	4645	4645	4645	0
163	20240325	182700	416209410	4645	4645	4645	4645	0
164	20240325	182600	416209410	4645	4645	4645	4645	0
165	20240325	182500	416209410	4645	4645	4645	4645	0
166	20240325	182400	416209410	4645	4645	4645	4645	0
167	20240325	182300	416209410	4645	4645	4645	4645	0
168	20240325	182200	416209410	4645	4645	4645	4645	0
169	20240325	182100	416209410	4645	4645	4645	4645	0
170	20240325	182000	416209410	4645	4645	4645	4645	0
171	20240325	181900	416209410	4645	4645	4645	4645	0
172	20240325	181800	416209410	4645	4645	4645	4645	0
173	20240325	181700	416209410	4645	4645	4645	4645	0
174	20240325	181600	416209410	4645	4645	4645	4645	0
175	20240325	181500	416209410	4645	4645	4645	4645	0
176	20240325	181400	416209410	4645	4645	4645	4645	0
177	20240325	181300	416209410	4645	4645	4645	4645	0
178	20240325	181200	416209410	4645	4645	4645	4645	0
179	20240325	181100	416209410	4645	4645	4645	4645	0
180	20240325	181000	416209410	4645	4645	4645	4645	0
181	20240325	180900	416209410	4645	4645	4645	4645	0
182	20240325	180800	416209410	4645	4645	4645	4645	822
183	20240325	180700	416209410	4645	4645	4645	4645	0
184	20240325	180600	416209410	4645	4645	4645	4645	0
185	20240325	180500	416209410	4645	4645	4645	4645	0
186	20240325	180400	416209410	4645	4645	4645	4645	0
187	20240325	180300	416209410	4645	4645	4645	4645	0
188	20240325	180200	416209410	4645	4645	4645	4645	0
189	20240325	180100	416209410	4645	4645	4645	4645	0
190	20240325	180000	416209410	4645	4645	4645	4645	0
191	20240325	175900	416209410	4645	4645	4645	4645	0
192	20240325	175800	416209410	4645	4645	4645	4645	0
193	20240325	175700	416209410	4645	4645	4645	4645	0
194	20240325	175600	416209410	4645	4645	4645	4645	0
195	20240325	175500	416209410	4645	4645	4645	4645	0
196	20240325	175400	416209410	4645	4645	4645	4645	0
197	20240325	175300	416209410	4645	4645	4645	4645	0
198	20240325	175200	416209410	4645	4645	4645	4645	0
199	20240325	175100	416209410	4645	4645	4645	4645	0
200	20240325	175000	416209410	4645	4645	4645	4645	0
201	20240325	174900	416209410	4645	4645	4645	4645	0
202	20240325	174800	416209410	4645	4645	4645	4645	0
203	20240325	174700	416209410	4645	4645	4645	4645	0
204	20240325	174600	416209410	4645	4645	4645	4645	0
205	20240325	174500	416209410	4645	4645	4645	4645	0
206	20240325	174400	416209410	4645	4645	4645	4645	0
207	20240325	174300	416209410	4645	4645	4645	4645	0
208	20240325	174200	416209410	4645	4645	4645	4645	0
209	20240325	174100	416209410	4645	4645	4645	4645	0
210	20240325	174000	416209410	4645	4645	4645	4645	0
211	20240325	173900	416209410	4645	4645	4645	4645	0
212	20240325	173800	416209410	4645	4645	4645	4645	822
213	20240325	173700	416209410	4645	4645	4645	4645	0
214	20240325	173600	416209410	4645	4645	4645	4645	0
215	20240325	173500	416209410	4645	4645	4645	4645	0
216	20240325	173400	416209410	4645	4645	4645	4645	0
217	20240325	173300	416209410	4645	4645	4645	4645	0
218	20240325	173200	416209410	4645	4645	4645	4645	0
219	20240325	173100	416209410	4645	4645	4645	4645	0
220	20240325	173000	416209410	4645	4645	4645	4645	0
221	20240325	172900	416209410	4645	4645	4645	4645	0
222	20240325	172800	416209410	4645	4645	4645	4645	0
223	20240325	172700	416209410	4645	4645	4645	4645	0
224	20240325	172600	416209410	4645	4645	4645	4645	0
225	20240325	172500	416209410	4645	4645	4645	4645	0
226	20240325	172400	416209410	4645	4645	4645	4645	0
227	20240325	172300	416209410	4645	4645	4645	4645	0
228	20240325	172200	416209410	4645	4645	4645	4645	0
229	20240325	172100	416209410	4645	4645	4645	4645	0
230	20240325	172000	416209410	4645	4645	4645	4645	0
231	20240325	171900	416209410	4645	4645	4645	4645	0
232	20240325	171800	416209410	4645	4645	4645	4645	0
233	20240325	171700	416209410	4645	4645	4645	4645	0
234	20240325	171600	416209410	4645	4645	4645	4645	0
235	20240325	171500	416209410	4645	4645	4645	4645	0
236	20240325	171400	416209410	4645	4645	4645	4645	0
237	20240325	171300	416209410	4645	4645	4645	4645	0
238	20240325	171200	416209410	4645	4645	4645	4645	0
239	20240325	171100	416209410	4645	4645	4645	4645	0
240	20240325	171000	416209410	4645	4645	4645	4645	0
241	20240325	170900	416209410	4645	4645	4645	4645	0
242	20240325	170800	416209410	4645	4645	4645	4645	822
243	20240325	170700	416209410	4645	4645	4645	4645	0
244	20240325	170600	416209410	4645	4645	4645	4645	0
245	20240325	170500	416209410	4645	4645	4645	4645	0
246	20240325	170400	416209410	4645	4645	4645	4645	0
247	20240325	170300	416209410	4645	4645	4645	4645	0
248	20240325	170200	416209410	4645	4645	4645	4645	0
249	20240325	170100	416209410	4645	4645	4645	4645	0
250	20240325	170000	416209410	4645	4645	4645	4645	0
251	20240325	165900	416209410	4645	4645	4645	4645	0
252	20240325	165800	416209410	4645	4645	4645	4645	0
253	20240325	165700	416209410	4645	4645	4645	4645	0
254	20240325	165600	416209410	4645	4645	4645	4645	0
255	20240325	165500	416209410	4645	4645	4645	4645	0
256	20240325	165400	416209410	4645	4645	4645	4645	0
257	20240325	165300	416209410	4645	4645	4645	4645	0
258	20240325	165200	416209410	4645	4645	4645	4645	0
259	20240325	165100	416209410	4645	4645	4645	4645	0
260	20240325	165000	416209410	4645	4645	4645	4645	0
261	20240325	164900	416209410	4645	4645	4645	4645	0
262	20240325	164800	416209410	4645	4645	4645	4645	0
263	20240325	164700	416209410	4645	4645	4645	4645	0
264	20240325	164600	416209410	4645	4645	4645	4645	0
265	20240325	164500	416209410	4645	4645	4645	4645	0
266	20240325	164400	416209410	4645	4645	4645	4645	0
267	20240325	164300	416209410	4645	4645	4645	4645	0
268	20240325	164200	416209410	4645	4645	4645	4645	0
269	20240325	164100	416209410	4645	4645	4645	4645	0
270	20240325	164000	416209410	4645	4645	4645	4645	0
271	20240325	163900	416209410	4645	4645	4645	4645	0
272	20240325	163800	416209410	4645	4645	4645	4645	822
273	20240325	163700	416209410	4645	4645	4645	4645	0
274	20240325	163600	416209410	4645	4645	4645	4645	0
275	20240325	163500	416209410	4645	4645	4645	4645	0
276	20240325	163400	416209410	4645	4645	4645	4645	0
277	20240325	163300	416209410	4645	4645	4645	4645	0
278	20240325	163200	416209410	4645	4645	4645	4645	0
279	20240325	163100	416209410	4645	4645	4645	4645	0
280	20240325	163000	416209410	4645	4645	4645	4645	0
281	20240325	162900	416209410	4645	4645	4645	4645	0
282	20240325	162800	416209410	4645	4645	4645	4645	0
283	20240325	162700	416209410	4645	4645	4645	4645	0
284	20240325	162600	416209410	4645	4645	4645	4645	0
285	20240325	162500	416209410	4645	4645	4645	4645	0
286	20240325	162400	416209410	4645	4645	4645	4645	0
287	20240325	162300	416209410	4645	4645	4645	4645	0
288	20240325	162200	416209410	4645	4645	4645	4645	0
289	20240325	162100	416209410	4645	4645	4645	4645	0
290	20240325	162000	416209410	4645	4645	4645	4645	0
291	20240325	161900	416209410	4645	4645	4645	4645	0
292	20240325	161800	416209410	4645	4645	4645	4645	0
293	20240325	161700	416209410	4645	4645	4645	4645	0
294	20240325	161600	416209410	4645	4645	4645	4645	0
295	20240325	161500	416209410	4645	4645	4645	4645	0
296	20240325	161400	416209410	4645	4645	4645	4645	0
297	20240325	161300	416209410	4645	4645	4645	4645	0
298	20240325	161200	416209410	4645	4645	4645	4645	0
299	20240325	161100	416209410	4645	4645	4645	4645	0
300	20240325	161000	416209410	4645	4645	4645	4645	0
301	20240325	160900	416209410	4645	4645	4645	4645	0
302	20240325	160800	416209410	4645	4645	4645	4645	822
303	20240325	160700	416209410	4645	4645	4645	4645	0
304	20240325	160600	416209410	4645	4645	4645	4645	0
305	20240325	160500	416209410	4645	4645	4645	4645	0
306	20240325	160400	416209410	4645	4645	4645	4645	0
307	20240325	160300	416209410	4645	4645	4645	4645	0
308	20240325	160200	416209410	4645	4645	4645	4645	0
309	20240325	160100	416209410	4645	4645	4645	4645	0
310	20240325	160000	416209410	4645	4645	4645	4645	0
311	20240325	155900	416209410	4645	4645	4645	4645	0
312	20240325	155800	416209410	4645	4645	4645	4645	0
313	20240325	155700	416209410	4645	4645	4645	4645	0
314	20240325	155600	416209410	4645	4645	4645	4645	0
315	20240325	155500	416209410	4645	4645	4645	4645	0
316	20240325	155400	416209410	4645	4645	4645	4645	0
317	20240325	155300	416209410	4645	4645	4645	4645	0
318	20240325	155200	416209410	4645	4645	4645	4645	0
319	20240325	155100	416209410	4645	4645	4645	4645	0
320	20240325	155000	416209410	4645	4645	4645	4645	0
321	20240325	154900	416209410	4645	4645	4645	4645	0
322	20240325	154800	416209410	4645	4645	4645	4645	0
323	20240325	154700	416209410	4645	4645	4645	4645	0
324	20240325	154600	416209410	4645	4645	4645	4645	0
325	20240325	154500	416209410	4645	4645	4645	4645	0
326	20240325	154400	416209410	4645	4645	4645	4645	0
327	20240325	154300	416209410	4645	4645	4645	4645	0
328	20240325	154200	416209410	4645	4645	4645	4645	0
329	20240325	154100	416209410	4645	4645	4645	4645	0
330	20240325	154000	416209410	4645	4645	4645	4645	0
331	20240325	153900	416209410	4645	4645	4645	4645	0
332	20240325	153800	416209410	4645	4645	4645	4645	822
333	20240325	153700	416209410	4645	4645	4645	4645	0
334	20240325	153600	416209410	4645	4645	4645	4645	0
335	20240325	153500	416209410	4645	4645	4645	4645	0
336	20240325	153400	416209410	4645	4645	4645	4645	0
337	20240325	153300	416209410	4645	4645	4645	4645	0
338	20240325	153200	416209410	4645	4645	4645	4645	0
339	20240325	153100	416209410	4645	4645	4645	4645	0
340	20240325	153000	416209410	4645	4645	4645	4645	822
341	20240325	152900	412391220	4645	4645	4645	4645	0
342	20240325	152800	412391220	4645	4645	4645	4645	0
343	20240325	152700	412391220	4645	4645	4645	4645	0
344	20240325	152600	412391220	4645	4645	4645	4645	0
345	20240325	152500	412391220	4645	4645	4645	4645	0
346	20240325	152400	412391220	4645	4645	4645	4645	0
347	20240325	152300	412391220	4645	4645	4645	4645	0
348	20240325	152200	412391220	4645	4645	4645	4645	0
349	20240325	152100	412391220	4645	4645	4645	4645	0
350	20240325	152000	412391220	4645	4645	4645	4645	0
351	20240325	151900	412391220	4645	4640	4645	4640	175
352	20240325	151800	411578925	4645	4640	4645	4640	144
353	20240325	151700	410910620	4645	4640	4645	4640	553
354	20240325	151600	408344445	4645	4645	4645	4645	0
355	20240325	151500	408344445	4645	4645	4645	4645	0
356	20240325	151400	408344445	4645	4645	4645	4645	0
357	20240325	151300	408344445	4645	4645	4645	4645	1
358	20240325	151200	408339800	4645	4645	4645	4645	0
359	20240325	151100	408339800	4645	4645	4645	4645	0
360	20240325	151000	408339800	4645	4645	4645	4645	1
361	20240325	150900	408335155	4640	4640	4640	4640	0
362	20240325	150800	408335155	4640	4640	4640	4640	63
363	20240325	150700	408042835	4640	4640	4640	4640	600
364	20240325	150600	405258835	4645	4645	4645	4645	0
365	20240325	150500	405258835	4645	4645	4645	4645	0
366	20240325	150400	405258835	4645	4645	4645	4645	20
367	20240325	150300	405165935	4645	4645	4645	4645	0
368	20240325	150200	405165935	4645	4645	4645	4645	0
369	20240325	150100	405165935	4645	4645	4645	4645	0
370	20240325	150000	405165935	4645	4645	4645	4645	0
371	20240325	145900	405165935	4645	4645	4645	4645	0
372	20240325	145800	405165935	4645	4645	4645	4645	1
373	20240325	145700	405161290	4635	4635	4635	4635	0
374	20240325	145600	405161290	4635	4635	4635	4635	1773
375	20240325	145500	396943435	4640	4640	4640	4640	0
376	20240325	145400	396943435	4640	4640	4640	4640	1030
377	20240325	145300	392164235	4645	4645	4645	4645	0
378	20240325	145200	392164235	4645	4645	4645	4645	0
379	20240325	145100	392164235	4645	4645	4645	4645	0
380	20240325	145000	392164235	4645	4645	4645	4645	0
381	20240325	144900	392164235	4645	4645	4645	4645	212
382	20240325	144800	391179495	4645	4645	4645	4645	0
383	20240325	144700	391179495	4645	4645	4645	4645	0
384	20240325	144600	391179495	4645	4645	4645	4645	0
385	20240325	144500	391179495	4645	4645	4645	4645	1991
386	20240325	144400	381931300	4655	4655	4655	4655	0
387	20240325	144300	381931300	4655	4655	4655	4655	0
388	20240325	144200	381931300	4655	4655	4655	4655	0
389	20240325	144100	381931300	4655	4655	4655	4655	0
390	20240325	144000	381931300	4655	4655	4655	4655	0
391	20240325	143900	381931300	4655	4655	4655	4655	1
392	20240325	143800	381926645	4655	4655	4655	4655	3
393	20240325	143700	381912680	4635	4635	4635	4635	5114
394	20240325	143600	358209290	4645	4645	4645	4645	395
395	20240325	143500	356374515	4635	4635	4635	4635	941
396	20240325	143400	352012980	4635	4635	4635	4635	0
397	20240325	143300	352012980	4635	4635	4635	4635	0
398	20240325	143200	352012980	4635	4635	4635	4635	432
399	20240325	143100	350010660	4635	4645	4645	4630	10453
400	20240325	143000	301570585	4655	4655	4655	4655	0
401	20240325	142900	301570585	4655	4655	4655	4655	0
402	20240325	142800	301570585	4655	4655	4655	4655	0
403	20240325	142700	301570585	4655	4655	4655	4655	0
404	20240325	142600	301570585	4655	4655	4655	4655	100
405	20240325	142500	301105085	4655	4655	4655	4655	214
406	20240325	142400	300108915	4655	4655	4655	4655	0
407	20240325	142300	300108915	4655	4655	4655	4655	0
408	20240325	142200	300108915	4655	4655	4655	4655	0
409	20240325	142100	300108915	4655	4655	4655	4655	0
410	20240325	142000	300108915	4655	4655	4655	4655	0
411	20240325	141900	300108915	4655	4655	4655	4655	0
412	20240325	141800	300108915	4655	4655	4655	4655	0
413	20240325	141700	300108915	4655	4655	4655	4655	0
414	20240325	141600	300108915	4655	4655	4655	4655	0
415	20240325	141500	300108915	4655	4655	4655	4655	0
416	20240325	141400	300108915	4655	4645	4655	4645	1092
417	20240325	141300	295036565	4655	4645	4655	4645	4398
418	20240325	141200	274607845	4645	4640	4645	4640	1001
419	20240325	141100	269963200	4645	4640	4645	4640	10868
420	20240325	141000	219508690	4640	4640	4640	4640	0
421	20240325	140900	219508690	4640	4640	4640	4640	10
422	20240325	140800	219462290	4635	4635	4635	4635	0
423	20240325	140700	219462290	4635	4635	4635	4635	0
424	20240325	140600	219462290	4635	4635	4635	4635	0
425	20240325	140500	219462290	4635	4635	4635	4635	0
426	20240325	140400	219462290	4635	4635	4635	4635	0
427	20240325	140300	219462290	4635	4635	4635	4635	177
428	20240325	140200	218641895	4640	4640	4640	4640	157
429	20240325	140100	217913415	4640	4640	4640	4640	363
430	20240325	140000	216229095	4640	4640	4640	4640	0
431	20240325	135900	216229095	4640	4640	4640	4640	0
432	20240325	135800	216229095	4640	4640	4640	4640	0
433	20240325	135700	216229095	4640	4640	4640	4640	0
434	20240325	135600	216229095	4640	4640	4640	4640	0
435	20240325	135500	216229095	4640	4640	4640	4640	0
436	20240325	135400	216229095	4640	4640	4640	4640	780
437	20240325	135300	212609895	4640	4640	4640	4640	1499
438	20240325	135200	205654535	4640	4645	4650	4640	3051
439	20240325	135100	191478135	4645	4645	4645	4645	0
440	20240325	135000	191478135	4645	4645	4645	4645	0
441	20240325	134900	191478135	4645	4645	4645	4645	200
442	20240325	134800	190549135	4650	4650	4650	4650	4
443	20240325	134700	190530535	4650	4650	4650	4650	0
444	20240325	134600	190530535	4650	4650	4650	4650	0
445	20240325	134500	190530535	4650	4650	4650	4650	4
446	20240325	134400	190511935	4650	4650	4650	4650	1000
447	20240325	134300	185861935	4650	4650	4650	4650	212
448	20240325	134200	184876135	4650	4650	4650	4650	0
449	20240325	134100	184876135	4650	4650	4650	4650	1
450	20240325	134000	184871485	4650	4650	4650	4650	191
451	20240325	133900	183983335	4650	4650	4650	4650	0
452	20240325	133800	183983335	4650	4650	4650	4650	0
453	20240325	133700	183983335	4650	4650	4650	4650	0
454	20240325	133600	183983335	4650	4650	4650	4650	0
455	20240325	133500	183983335	4650	4650	4650	4650	0
456	20240325	133400	183983335	4650	4650	4650	4650	0
457	20240325	133300	183983335	4650	4650	4650	4650	0
458	20240325	133200	183983335	4650	4650	4650	4650	0
459	20240325	133100	183983335	4650	4650	4650	4650	1
460	20240325	133000	183978685	4650	4650	4650	4650	1
461	20240325	132900	183974035	4650	4650	4650	4650	0
462	20240325	132800	183974035	4650	4650	4650	4650	0
463	20240325	132700	183974035	4650	4650	4650	4650	0
464	20240325	132600	183974035	4650	4650	4650	4650	0
465	20240325	132500	183974035	4650	4650	4650	4650	0
466	20240325	132400	183974035	4650	4650	4650	4650	0
467	20240325	132300	183974035	4650	4650	4650	4650	0
468	20240325	132200	183974035	4650	4650	4650	4650	0
469	20240325	132100	183974035	4650	4650	4650	4650	0
470	20240325	132000	183974035	4650	4650	4650	4650	0
471	20240325	131900	183974035	4650	4650	4650	4650	0
472	20240325	131800	183974035	4650	4650	4650	4650	0
473	20240325	131700	183974035	4650	4650	4650	4650	0
474	20240325	131600	183974035	4650	4650	4650	4650	5
475	20240325	131500	183950785	4650	4650	4650	4650	0
476	20240325	131400	183950785	4650	4650	4650	4650	0
477	20240325	131300	183950785	4650	4650	4650	4650	0
478	20240325	131200	183950785	4650	4650	4650	4650	0
479	20240325	131100	183950785	4650	4650	4650	4650	0
480	20240325	131000	183950785	4650	4650	4650	4650	0
481	20240325	130900	183950785	4650	4650	4650	4650	0
482	20240325	130800	183950785	4650	4650	4650	4650	0
483	20240325	130700	183950785	4650	4650	4650	4650	0
484	20240325	130600	183950785	4650	4650	4650	4650	0
485	20240325	130500	183950785	4650	4650	4650	4650	0
486	20240325	130400	183950785	4650	4650	4650	4650	1
487	20240325	130300	183946135	4645	4645	4645	4645	0
488	20240325	130200	183946135	4645	4650	4650	4645	2411
489	20240325	130100	172742260	4655	4655	4655	4655	0
490	20240325	130000	172742260	4655	4655	4655	4655	0
491	20240325	125900	172742260	4655	4655	4655	4655	24
492	20240325	125800	172630540	4650	4650	4650	4650	0
493	20240325	125700	172630540	4650	4650	4650	4650	600
494	20240325	125600	169840540	4650	4650	4650	4650	0
495	20240325	125500	169840540	4650	4650	4650	4650	0
496	20240325	125400	169840540	4650	4650	4650	4650	0
497	20240325	125300	169840540	4650	4650	4650	4650	0
498	20240325	125200	169840540	4650	4650	4650	4650	0
499	20240325	125100	169840540	4650	4650	4650	4650	0
500	20240325	125000	169840540	4650	4650	4650	4650	0
501	20240325	124900	169840540	4650	4650	4650	4650	0
502	20240325	124800	169840540	4650	4650	4650	4650	0
503	20240325	124700	169840540	4650	4650	4650	4650	0
504	20240325	124600	169840540	4650	4650	4650	4650	25
505	20240325	124500	169724290	4650	4650	4650	4650	0
506	20240325	124400	169724290	4650	4650	4650	4650	1
507	20240325	124300	169719640	4655	4655	4655	4655	0
508	20240325	124200	169719640	4655	4655	4655	4655	1
509	20240325	124100	169714985	4655	4655	4655	4655	1
510	20240325	124000	169710330	4655	4655	4655	4655	0
511	20240325	123900	169710330	4655	4655	4655	4655	0
512	20240325	123800	169710330	4655	4655	4655	4655	200
513	20240325	123700	168779330	4655	4655	4655	4655	2
514	20240325	123600	168770020	4655	4655	4655	4655	0
515	20240325	123500	168770020	4655	4655	4655	4655	0
516	20240325	123400	168770020	4655	4655	4655	4655	0
517	20240325	123300	168770020	4655	4655	4655	4655	0
518	20240325	123200	168770020	4655	4655	4655	4655	1
519	20240325	123100	168765365	4650	4650	4650	4650	0
520	20240325	123000	168765365	4650	4650	4650	4650	0
521	20240325	122900	168765365	4650	4650	4650	4650	0
522	20240325	122800	168765365	4650	4650	4650	4650	0
523	20240325	122700	168765365	4650	4650	4650	4650	0
524	20240325	122600	168765365	4650	4650	4650	4650	0
525	20240325	122500	168765365	4650	4650	4650	4650	7
526	20240325	122400	168732815	4655	4650	4655	4650	1466
527	20240325	122300	161910915	4650	4650	4650	4650	65
528	20240325	122200	161608665	4655	4655	4655	4655	0
529	20240325	122100	161608665	4655	4655	4655	4655	0
530	20240325	122000	161608665	4655	4655	4655	4655	0
531	20240325	121900	161608665	4655	4655	4655	4655	12
532	20240325	121800	161552805	4655	4655	4655	4655	0
533	20240325	121700	161552805	4655	4655	4655	4655	10
534	20240325	121600	161506255	4655	4655	4655	4655	2
535	20240325	121500	161496945	4655	4655	4655	4655	1
536	20240325	121400	161492290	4655	4660	4660	4655	255
537	20240325	121300	160305250	4660	4660	4660	4660	3
538	20240325	121200	160291270	4660	4660	4660	4660	2
539	20240325	121100	160281950	4660	4660	4660	4660	1
540	20240325	121000	160277290	4660	4660	4660	4660	1
541	20240325	120900	160272630	4660	4660	4660	4660	1
542	20240325	120800	160267970	4660	4660	4660	4660	0
543	20240325	120700	160267970	4660	4660	4660	4660	0
544	20240325	120600	160267970	4660	4660	4660	4660	0
545	20240325	120500	160267970	4660	4660	4660	4660	0
546	20240325	120400	160267970	4660	4660	4660	4660	0
547	20240325	120300	160267970	4660	4660	4660	4660	0
548	20240325	120200	160267970	4660	4660	4660	4660	0
549	20240325	120100	160267970	4660	4660	4660	4660	0
550	20240325	120000	160267970	4660	4660	4660	4660	0
551	20240325	115900	160267970	4660	4660	4660	4660	0
552	20240325	115800	160267970	4660	4660	4660	4660	0
553	20240325	115700	160267970	4660	4660	4660	4660	0
554	20240325	115600	160267970	4660	4660	4660	4660	0
555	20240325	115500	160267970	4660	4660	4660	4660	0
556	20240325	115400	160267970	4660	4660	4660	4660	43
557	20240325	115300	160067590	4660	4660	4660	4660	0
558	20240325	115200	160067590	4660	4660	4660	4660	0
559	20240325	115100	160067590	4660	4660	4660	4660	0
560	20240325	115000	160067590	4660	4660	4660	4660	1
561	20240325	114900	160062930	4650	4650	4650	4650	0
562	20240325	114800	160062930	4650	4650	4650	4650	0
563	20240325	114700	160062930	4650	4650	4650	4650	0
564	20240325	114600	160062930	4650	4650	4650	4650	0
565	20240325	114500	160062930	4650	4650	4650	4650	162
566	20240325	114400	159309630	4650	4650	4650	4650	1015
567	20240325	114300	154589880	4660	4660	4660	4660	1
568	20240325	114200	154585220	4660	4650	4660	4650	1082
569	20240325	114100	149553910	4650	4650	4650	4650	0
570	20240325	114000	149553910	4650	4650	4650	4650	0
571	20240325	113900	149553910	4650	4650	4650	4650	0
572	20240325	113800	149553910	4650	4650	4650	4650	0
573	20240325	113700	149553910	4650	4650	4650	4650	1000
574	20240325	113600	144903910	4650	4650	4650	4650	0
575	20240325	113500	144903910	4650	4650	4650	4650	0
576	20240325	113400	144903910	4650	4650	4650	4650	1810
577	20240325	113300	136487410	4660	4660	4660	4660	0
578	20240325	113200	136487410	4660	4660	4660	4660	0
579	20240325	113100	136487410	4660	4660	4660	4660	0
580	20240325	113000	136487410	4660	4660	4660	4660	0
581	20240325	112900	136487410	4660	4660	4660	4660	0
582	20240325	112800	136487410	4660	4660	4660	4660	1
583	20240325	112700	136482750	4655	4655	4655	4655	1103
584	20240325	112600	131348285	4655	4655	4655	4655	897
585	20240325	112500	127172750	4655	4655	4655	4655	0
586	20240325	112400	127172750	4655	4655	4655	4655	0
587	20240325	112300	127172750	4655	4655	4655	4655	0
588	20240325	112200	127172750	4655	4655	4655	4655	0
589	20240325	112100	127172750	4655	4655	4655	4655	0
590	20240325	112000	127172750	4655	4655	4655	4655	783
591	20240325	111900	123527885	4660	4660	4660	4660	0
592	20240325	111800	123527885	4660	4660	4660	4660	7
593	20240325	111700	123495265	4660	4660	4660	4660	0
594	20240325	111600	123495265	4660	4655	4660	4655	2956
595	20240325	111500	109735080	4655	4655	4655	4655	0
596	20240325	111400	109735080	4655	4655	4655	4655	500
597	20240325	111300	107407580	4655	4655	4655	4655	0
598	20240325	111200	107407580	4655	4655	4655	4655	0
599	20240325	111100	107407580	4655	4655	4655	4655	0
600	20240325	111000	107407580	4655	4655	4655	4655	50
601	20240325	110900	107174830	4655	4655	4655	4655	385
602	20240325	110800	105382655	4655	4655	4655	4655	1
603	20240325	110700	105378000	4650	4650	4650	4650	100
604	20240325	110600	104913000	4655	4655	4655	4655	212
605	20240325	110500	103926140	4660	4660	4660	4660	0
606	20240325	110400	103926140	4660	4660	4660	4660	0
607	20240325	110300	103926140	4660	4660	4660	4660	0
608	20240325	110200	103926140	4660	4660	4660	4660	1
609	20240325	110100	103921480	4655	4655	4655	4655	160
610	20240325	110000	103176680	4660	4660	4660	4660	0
611	20240325	105900	103176680	4660	4660	4660	4660	1383
612	20240325	105800	96731900	4660	4660	4660	4660	2
613	20240325	105700	96722580	4655	4655	4655	4655	0
614	20240325	105600	96722580	4655	4655	4655	4655	0
615	20240325	105500	96722580	4655	4655	4655	4655	0
616	20240325	105400	96722580	4655	4655	4655	4655	0
617	20240325	105300	96722580	4655	4655	4655	4655	0
618	20240325	105200	96722580	4655	4655	4655	4655	0
619	20240325	105100	96722580	4655	4655	4655	4655	100
620	20240325	105000	96257080	4660	4660	4660	4660	1050
621	20240325	104900	91364080	4660	4660	4660	4660	278
622	20240325	104800	90068600	4660	4660	4660	4660	0
623	20240325	104700	90068600	4660	4660	4660	4660	1994
624	20240325	104600	80776560	4660	4660	4660	4660	0
625	20240325	104500	80776560	4660	4660	4660	4660	0
626	20240325	104400	80776560	4660	4660	4660	4660	0
627	20240325	104300	80776560	4660	4660	4660	4660	0
628	20240325	104200	80776560	4660	4660	4660	4660	100
629	20240325	104100	80310560	4665	4665	4665	4665	0
630	20240325	104000	80310560	4665	4665	4665	4665	0
631	20240325	103900	80310560	4665	4665	4665	4665	0
632	20240325	103800	80310560	4665	4650	4665	4650	4885
633	20240325	103700	57546505	4645	4645	4645	4645	0
634	20240325	103600	57546505	4645	4645	4645	4645	894
635	20240325	103500	53393875	4645	4645	4645	4645	60
636	20240325	103400	53115175	4645	4645	4645	4645	0
637	20240325	103300	53115175	4645	4650	4650	4645	302
638	20240325	103200	51712375	4645	4645	4645	4645	0
639	20240325	103100	51712375	4645	4645	4645	4645	0
640	20240325	103000	51712375	4645	4645	4645	4645	0
641	20240325	102900	51712375	4645	4645	4645	4645	59
642	20240325	102800	51438320	4650	4650	4650	4650	0
643	20240325	102700	51438320	4650	4650	4650	4650	0
644	20240325	102600	51438320	4650	4650	4650	4650	0
645	20240325	102500	51438320	4650	4650	4650	4650	0
646	20240325	102400	51438320	4650	4650	4650	4650	0
647	20240325	102300	51438320	4650	4650	4650	4650	1
648	20240325	102200	51433670	4645	4645	4645	4645	553
649	20240325	102100	48864985	4650	4650	4650	4650	1
650	20240325	102000	48860335	4645	4645	4645	4645	10
651	20240325	101900	48813885	4650	4650	4650	4650	1772
652	20240325	101800	40574085	4650	4650	4650	4650	0
653	20240325	101700	40574085	4650	4650	4650	4650	0
654	20240325	101600	40574085	4650	4650	4650	4650	0
655	20240325	101500	40574085	4650	4650	4650	4650	0
656	20240325	101400	40574085	4650	4650	4650	4650	0
657	20240325	101300	40574085	4650	4650	4650	4650	3
658	20240325	101200	40560135	4660	4660	4660	4660	21
659	20240325	101100	40462275	4660	4660	4660	4660	0
660	20240325	101000	40462275	4660	4660	4660	4660	0
661	20240325	100900	40462275	4660	4660	4660	4660	0
662	20240325	100800	40462275	4660	4660	4660	4660	0
663	20240325	100700	40462275	4660	4660	4660	4660	21
664	20240325	100600	40364415	4660	4660	4660	4660	0
665	20240325	100500	40364415	4660	4660	4660	4660	0
666	20240325	100400	40364415	4660	4655	4660	4655	31
667	20240325	100300	40220105	4655	4655	4655	4655	2
668	20240325	100200	40210795	4660	4660	4660	4660	0
669	20240325	100100	40210795	4660	4660	4660	4660	0
670	20240325	100000	40210795	4660	4660	4660	4660	3
671	20240325	095900	40196815	4660	4660	4660	4660	0
672	20240325	095800	40196815	4660	4660	4660	4660	2
673	20240325	095700	40187495	4655	4655	4655	4655	42
674	20240325	095600	39991985	4660	4660	4660	4660	0
675	20240325	095500	39991985	4660	4655	4660	4655	298
676	20240325	095400	38604790	4660	4660	4660	4660	212
677	20240325	095300	37616870	4660	4660	4660	4660	0
678	20240325	095200	37616870	4660	4660	4660	4660	0
679	20240325	095100	37616870	4660	4660	4660	4660	76
680	20240325	095000	37262710	4660	4660	4660	4660	0
681	20240325	094900	37262710	4660	4660	4660	4660	3
682	20240325	094800	37248730	4660	4660	4660	4660	629
683	20240325	094700	34317590	4660	4660	4660	4660	1
684	20240325	094600	34312930	4660	4660	4660	4660	190
685	20240325	094500	33427530	4665	4665	4665	4665	0
686	20240325	094400	33427530	4665	4665	4665	4665	0
687	20240325	094300	33427530	4665	4665	4665	4665	0
688	20240325	094200	33427530	4665	4665	4665	4665	0
689	20240325	094100	33427530	4665	4665	4665	4665	0
690	20240325	094000	33427530	4665	4665	4665	4665	0
691	20240325	093900	33427530	4665	4665	4665	4665	0
692	20240325	093800	33427530	4665	4665	4665	4665	2
693	20240325	093700	33418200	4660	4660	4660	4660	61
694	20240325	093600	33133940	4660	4660	4660	4660	76
695	20240325	093500	32779780	4655	4655	4655	4655	250
696	20240325	093400	31616030	4655	4655	4655	4655	5
697	20240325	093300	31592755	4655	4650	4655	4650	59
698	20240325	093200	31318125	4650	4650	4650	4650	78
699	20240325	093100	30955425	4650	4650	4650	4650	1000
700	20240325	093000	26305425	4650	4650	4650	4650	1
701	20240325	092900	26300775	4650	4650	4650	4650	0
702	20240325	092800	26300775	4650	4650	4650	4650	0
703	20240325	092700	26300775	4650	4650	4650	4650	0
704	20240325	092600	26300775	4650	4650	4650	4650	0
705	20240325	092500	26300775	4650	4650	4650	4650	0
706	20240325	092400	26300775	4650	4650	4650	4650	150
707	20240325	092300	25603275	4650	4650	4650	4650	0
708	20240325	092200	25603275	4650	4650	4650	4650	0
709	20240325	092100	25603275	4650	4650	4650	4650	0
710	20240325	092000	25603275	4650	4650	4650	4650	215
711	20240325	091900	24603525	4650	4650	4650	4650	0
712	20240325	091800	24603525	4650	4650	4650	4650	0
713	20240325	091700	24603525	4650	4650	4650	4650	157
714	20240325	091600	23873475	4650	4640	4650	4640	362
715	20240325	091500	22193785	4640	4640	4640	4640	1167
716	20240325	091400	16778905	4640	4640	4640	4640	0
717	20240325	091300	16778905	4640	4640	4640	4640	106
718	20240325	091200	16287065	4640	4640	4640	4640	1001
719	20240325	091100	11642425	4640	4640	4640	4640	10
720	20240325	091000	11596025	4640	4640	4640	4640	50
721	20240325	090900	11364025	4640	4640	4640	4640	0
722	20240325	090800	11364025	4640	4650	4650	4640	3
723	20240325	090700	11350095	4650	4650	4650	4650	69
724	20240325	090600	11029245	4645	4645	4645	4645	8
725	20240325	090500	10992085	4645	4645	4645	4645	0
726	20240325	090400	10992085	4645	4645	4645	4645	1
727	20240325	090300	10987440	4645	4635	4645	4635	123
728	20240325	090200	10417325	4635	4635	4635	4635	0
729	20240325	090100	10417325	4635	4640	4640	4635	2202
730	20240325	090000	200165	4655	4655	4655	4655	43