KissMeData/103230/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	200700	220974125	4165	4165	4165	4165	155
3	20240320	200600	220974125	4165	4165	4165	4165	0
4	20240320	200500	220974125	4165	4165	4165	4165	0
5	20240320	200400	220974125	4165	4165	4165	4165	0
6	20240320	200300	220974125	4165	4165	4165	4165	0
7	20240320	200200	220974125	4165	4165	4165	4165	0
8	20240320	200100	220974125	4165	4165	4165	4165	0
9	20240320	200000	220974125	4165	4165	4165	4165	0
10	20240320	195900	220974125	4165	4165	4165	4165	0
11	20240320	195800	220974125	4165	4165	4165	4165	0
12	20240320	195700	220974125	4165	4165	4165	4165	0
13	20240320	195600	220974125	4165	4165	4165	4165	0
14	20240320	195500	220974125	4165	4165	4165	4165	0
15	20240320	195400	220974125	4165	4165	4165	4165	0
16	20240320	195300	220974125	4165	4165	4165	4165	0
17	20240320	195200	220974125	4165	4165	4165	4165	0
18	20240320	195100	220974125	4165	4165	4165	4165	0
19	20240320	195000	220974125	4165	4165	4165	4165	0
20	20240320	194900	220974125	4165	4165	4165	4165	0
21	20240320	194800	220974125	4165	4165	4165	4165	0
22	20240320	194700	220974125	4165	4165	4165	4165	0
23	20240320	194600	220974125	4165	4165	4165	4165	0
24	20240320	194500	220974125	4165	4165	4165	4165	0
25	20240320	194400	220974125	4165	4165	4165	4165	0
26	20240320	194300	220974125	4165	4165	4165	4165	0
27	20240320	194200	220974125	4165	4165	4165	4165	0
28	20240320	194100	220974125	4165	4165	4165	4165	0
29	20240320	194000	220974125	4165	4165	4165	4165	0
30	20240320	193900	220974125	4165	4165	4165	4165	0
31	20240320	193800	220974125	4165	4165	4165	4165	0
32	20240320	193700	220974125	4165	4165	4165	4165	155
33	20240320	193600	220974125	4165	4165	4165	4165	0
34	20240320	193500	220974125	4165	4165	4165	4165	0
35	20240320	193400	220974125	4165	4165	4165	4165	0
36	20240320	193300	220974125	4165	4165	4165	4165	0
37	20240320	193200	220974125	4165	4165	4165	4165	0
38	20240320	193100	220974125	4165	4165	4165	4165	0
39	20240320	193000	220974125	4165	4165	4165	4165	0
40	20240320	192900	220974125	4165	4165	4165	4165	0
41	20240320	192800	220974125	4165	4165	4165	4165	0
42	20240320	192700	220974125	4165	4165	4165	4165	0
43	20240320	192600	220974125	4165	4165	4165	4165	0
44	20240320	192500	220974125	4165	4165	4165	4165	0
45	20240320	192400	220974125	4165	4165	4165	4165	0
46	20240320	192300	220974125	4165	4165	4165	4165	0
47	20240320	192200	220974125	4165	4165	4165	4165	0
48	20240320	192100	220974125	4165	4165	4165	4165	0
49	20240320	192000	220974125	4165	4165	4165	4165	0
50	20240320	191900	220974125	4165	4165	4165	4165	0
51	20240320	191800	220974125	4165	4165	4165	4165	0
52	20240320	191700	220974125	4165	4165	4165	4165	0
53	20240320	191600	220974125	4165	4165	4165	4165	0
54	20240320	191500	220974125	4165	4165	4165	4165	0
55	20240320	191400	220974125	4165	4165	4165	4165	0
56	20240320	191300	220974125	4165	4165	4165	4165	0
57	20240320	191200	220974125	4165	4165	4165	4165	0
58	20240320	191100	220974125	4165	4165	4165	4165	0
59	20240320	191000	220974125	4165	4165	4165	4165	0
60	20240320	190900	220974125	4165	4165	4165	4165	0
61	20240320	190800	220974125	4165	4165	4165	4165	0
62	20240320	190700	220974125	4165	4165	4165	4165	155
63	20240320	190600	220974125	4165	4165	4165	4165	0
64	20240320	190500	220974125	4165	4165	4165	4165	0
65	20240320	190400	220974125	4165	4165	4165	4165	0
66	20240320	190300	220974125	4165	4165	4165	4165	0
67	20240320	190200	220974125	4165	4165	4165	4165	0
68	20240320	190100	220974125	4165	4165	4165	4165	0
69	20240320	190000	220974125	4165	4165	4165	4165	0
70	20240320	185900	220974125	4165	4165	4165	4165	0
71	20240320	185800	220974125	4165	4165	4165	4165	0
72	20240320	185700	220974125	4165	4165	4165	4165	0
73	20240320	185600	220974125	4165	4165	4165	4165	0
74	20240320	185500	220974125	4165	4165	4165	4165	0
75	20240320	185400	220974125	4165	4165	4165	4165	0
76	20240320	185300	220974125	4165	4165	4165	4165	0
77	20240320	185200	220974125	4165	4165	4165	4165	0
78	20240320	185100	220974125	4165	4165	4165	4165	0
79	20240320	185000	220974125	4165	4165	4165	4165	0
80	20240320	184900	220974125	4165	4165	4165	4165	0
81	20240320	184800	220974125	4165	4165	4165	4165	0
82	20240320	184700	220974125	4165	4165	4165	4165	0
83	20240320	184600	220974125	4165	4165	4165	4165	0
84	20240320	184500	220974125	4165	4165	4165	4165	0
85	20240320	184400	220974125	4165	4165	4165	4165	0
86	20240320	184300	220974125	4165	4165	4165	4165	0
87	20240320	184200	220974125	4165	4165	4165	4165	0
88	20240320	184100	220974125	4165	4165	4165	4165	0
89	20240320	184000	220974125	4165	4165	4165	4165	0
90	20240320	183900	220974125	4165	4165	4165	4165	0
91	20240320	183800	220974125	4165	4165	4165	4165	0
92	20240320	183700	220974125	4165	4165	4165	4165	155
93	20240320	183600	220974125	4165	4165	4165	4165	0
94	20240320	183500	220974125	4165	4165	4165	4165	0
95	20240320	183400	220974125	4165	4165	4165	4165	0
96	20240320	183300	220974125	4165	4165	4165	4165	0
97	20240320	183200	220974125	4165	4165	4165	4165	0
98	20240320	183100	220974125	4165	4165	4165	4165	0
99	20240320	183000	220974125	4165	4165	4165	4165	0
100	20240320	182900	220974125	4165	4165	4165	4165	0
101	20240320	182800	220974125	4165	4165	4165	4165	0
102	20240320	182700	220974125	4165	4165	4165	4165	0
103	20240320	182600	220974125	4165	4165	4165	4165	0
104	20240320	182500	220974125	4165	4165	4165	4165	0
105	20240320	182400	220974125	4165	4165	4165	4165	0
106	20240320	182300	220974125	4165	4165	4165	4165	0
107	20240320	182200	220974125	4165	4165	4165	4165	0
108	20240320	182100	220974125	4165	4165	4165	4165	0
109	20240320	182000	220974125	4165	4165	4165	4165	0
110	20240320	181900	220974125	4165	4165	4165	4165	0
111	20240320	181800	220974125	4165	4165	4165	4165	0
112	20240320	181700	220974125	4165	4165	4165	4165	0
113	20240320	181600	220974125	4165	4165	4165	4165	0
114	20240320	181500	220974125	4165	4165	4165	4165	0
115	20240320	181400	220974125	4165	4165	4165	4165	0
116	20240320	181300	220974125	4165	4165	4165	4165	0
117	20240320	181200	220974125	4165	4165	4165	4165	0
118	20240320	181100	220974125	4165	4165	4165	4165	0
119	20240320	181000	220974125	4165	4165	4165	4165	0
120	20240320	180900	220974125	4165	4165	4165	4165	0
121	20240320	180800	220974125	4165	4165	4165	4165	0
122	20240320	180700	220974125	4165	4165	4165	4165	155
123	20240320	180600	220974125	4165	4165	4165	4165	0
124	20240320	180500	220974125	4165	4165	4165	4165	0
125	20240320	180400	220974125	4165	4165	4165	4165	0
126	20240320	180300	220974125	4165	4165	4165	4165	0
127	20240320	180200	220974125	4165	4165	4165	4165	0
128	20240320	180100	220974125	4165	4165	4165	4165	0
129	20240320	180000	220974125	4165	4165	4165	4165	0
130	20240320	175900	220974125	4165	4165	4165	4165	0
131	20240320	175800	220974125	4165	4165	4165	4165	0
132	20240320	175700	220974125	4165	4165	4165	4165	0
133	20240320	175600	220974125	4165	4165	4165	4165	0
134	20240320	175500	220974125	4165	4165	4165	4165	0
135	20240320	175400	220974125	4165	4165	4165	4165	0
136	20240320	175300	220974125	4165	4165	4165	4165	0
137	20240320	175200	220974125	4165	4165	4165	4165	0
138	20240320	175100	220974125	4165	4165	4165	4165	0
139	20240320	175000	220974125	4165	4165	4165	4165	0
140	20240320	174900	220974125	4165	4165	4165	4165	0
141	20240320	174800	220974125	4165	4165	4165	4165	0
142	20240320	174700	220974125	4165	4165	4165	4165	0
143	20240320	174600	220974125	4165	4165	4165	4165	0
144	20240320	174500	220974125	4165	4165	4165	4165	0
145	20240320	174400	220974125	4165	4165	4165	4165	0
146	20240320	174300	220974125	4165	4165	4165	4165	0
147	20240320	174200	220974125	4165	4165	4165	4165	0
148	20240320	174100	220974125	4165	4165	4165	4165	0
149	20240320	174000	220974125	4165	4165	4165	4165	0
150	20240320	173900	220974125	4165	4165	4165	4165	0
151	20240320	173800	220974125	4165	4165	4165	4165	0
152	20240320	173700	220974125	4165	4165	4165	4165	155
153	20240320	173600	220974125	4165	4165	4165	4165	0
154	20240320	173500	220974125	4165	4165	4165	4165	0
155	20240320	173400	220974125	4165	4165	4165	4165	0
156	20240320	173300	220974125	4165	4165	4165	4165	0
157	20240320	173200	220974125	4165	4165	4165	4165	0
158	20240320	173100	220974125	4165	4165	4165	4165	0
159	20240320	173000	220974125	4165	4165	4165	4165	0
160	20240320	172900	220974125	4165	4165	4165	4165	0
161	20240320	172800	220974125	4165	4165	4165	4165	0
162	20240320	172700	220974125	4165	4165	4165	4165	0
163	20240320	172600	220974125	4165	4165	4165	4165	0
164	20240320	172500	220974125	4165	4165	4165	4165	0
165	20240320	172400	220974125	4165	4165	4165	4165	0
166	20240320	172300	220974125	4165	4165	4165	4165	0
167	20240320	172200	220974125	4165	4165	4165	4165	0
168	20240320	172100	220974125	4165	4165	4165	4165	0
169	20240320	172000	220974125	4165	4165	4165	4165	0
170	20240320	171900	220974125	4165	4165	4165	4165	0
171	20240320	171800	220974125	4165	4165	4165	4165	0
172	20240320	171700	220974125	4165	4165	4165	4165	0
173	20240320	171600	220974125	4165	4165	4165	4165	0
174	20240320	171500	220974125	4165	4165	4165	4165	0
175	20240320	171400	220974125	4165	4165	4165	4165	0
176	20240320	171300	220974125	4165	4165	4165	4165	0
177	20240320	171200	220974125	4165	4165	4165	4165	0
178	20240320	171100	220974125	4165	4165	4165	4165	0
179	20240320	171000	220974125	4165	4165	4165	4165	0
180	20240320	170900	220974125	4165	4165	4165	4165	0
181	20240320	170800	220974125	4165	4165	4165	4165	0
182	20240320	170700	220974125	4165	4165	4165	4165	155
183	20240320	170600	220974125	4165	4165	4165	4165	0
184	20240320	170500	220974125	4165	4165	4165	4165	0
185	20240320	170400	220974125	4165	4165	4165	4165	0
186	20240320	170300	220974125	4165	4165	4165	4165	0
187	20240320	170200	220974125	4165	4165	4165	4165	0
188	20240320	170100	220974125	4165	4165	4165	4165	0
189	20240320	170000	220974125	4165	4165	4165	4165	0
190	20240320	165900	220974125	4165	4165	4165	4165	0
191	20240320	165800	220974125	4165	4165	4165	4165	0
192	20240320	165700	220974125	4165	4165	4165	4165	0
193	20240320	165600	220974125	4165	4165	4165	4165	0
194	20240320	165500	220974125	4165	4165	4165	4165	0
195	20240320	165400	220974125	4165	4165	4165	4165	0
196	20240320	165300	220974125	4165	4165	4165	4165	0
197	20240320	165200	220974125	4165	4165	4165	4165	0
198	20240320	165100	220974125	4165	4165	4165	4165	0
199	20240320	165000	220974125	4165	4165	4165	4165	0
200	20240320	164900	220974125	4165	4165	4165	4165	0
201	20240320	164800	220974125	4165	4165	4165	4165	0
202	20240320	164700	220974125	4165	4165	4165	4165	0
203	20240320	164600	220974125	4165	4165	4165	4165	0
204	20240320	164500	220974125	4165	4165	4165	4165	0
205	20240320	164400	220974125	4165	4165	4165	4165	0
206	20240320	164300	220974125	4165	4165	4165	4165	0
207	20240320	164200	220974125	4165	4165	4165	4165	0
208	20240320	164100	220974125	4165	4165	4165	4165	0
209	20240320	164000	220974125	4165	4165	4165	4165	0
210	20240320	163900	220974125	4165	4165	4165	4165	0
211	20240320	163800	220974125	4165	4165	4165	4165	0
212	20240320	163700	220974125	4165	4165	4165	4165	155
213	20240320	163600	220974125	4165	4165	4165	4165	0
214	20240320	163500	220974125	4165	4165	4165	4165	0
215	20240320	163400	220974125	4165	4165	4165	4165	0
216	20240320	163300	220974125	4165	4165	4165	4165	0
217	20240320	163200	220974125	4165	4165	4165	4165	0
218	20240320	163100	220974125	4165	4165	4165	4165	0
219	20240320	163000	220974125	4165	4165	4165	4165	0
220	20240320	162900	220974125	4165	4165	4165	4165	0
221	20240320	162800	220974125	4165	4165	4165	4165	0
222	20240320	162700	220974125	4165	4165	4165	4165	0
223	20240320	162600	220974125	4165	4165	4165	4165	0
224	20240320	162500	220974125	4165	4165	4165	4165	0
225	20240320	162400	220974125	4165	4165	4165	4165	0
226	20240320	162300	220974125	4165	4165	4165	4165	0
227	20240320	162200	220974125	4165	4165	4165	4165	0
228	20240320	162100	220974125	4165	4165	4165	4165	0
229	20240320	162000	220974125	4165	4165	4165	4165	0
230	20240320	161900	220974125	4165	4165	4165	4165	0
231	20240320	161800	220974125	4165	4165	4165	4165	0
232	20240320	161700	220974125	4165	4165	4165	4165	0
233	20240320	161600	220974125	4165	4165	4165	4165	0
234	20240320	161500	220974125	4165	4165	4165	4165	0
235	20240320	161400	220974125	4165	4165	4165	4165	0
236	20240320	161300	220974125	4165	4165	4165	4165	0
237	20240320	161200	220974125	4165	4165	4165	4165	0
238	20240320	161100	220974125	4165	4165	4165	4165	0
239	20240320	161000	220974125	4165	4165	4165	4165	0
240	20240320	160900	220974125	4165	4165	4165	4165	0
241	20240320	160800	220974125	4165	4165	4165	4165	0
242	20240320	160700	220974125	4165	4165	4165	4165	155
243	20240320	160600	220974125	4165	4165	4165	4165	0
244	20240320	160500	220974125	4165	4165	4165	4165	0
245	20240320	160400	220974125	4165	4165	4165	4165	0
246	20240320	160300	220974125	4165	4165	4165	4165	0
247	20240320	160200	220974125	4165	4165	4165	4165	0
248	20240320	160100	220974125	4165	4165	4165	4165	0
249	20240320	160000	220974125	4165	4165	4165	4165	0
250	20240320	155900	220974125	4165	4165	4165	4165	0
251	20240320	155800	220974125	4165	4165	4165	4165	0
252	20240320	155700	220974125	4165	4165	4165	4165	0
253	20240320	155600	220974125	4165	4165	4165	4165	0
254	20240320	155500	220974125	4165	4165	4165	4165	0
255	20240320	155400	220974125	4165	4165	4165	4165	0
256	20240320	155300	220974125	4165	4165	4165	4165	0
257	20240320	155200	220974125	4165	4165	4165	4165	0
258	20240320	155100	220974125	4165	4165	4165	4165	0
259	20240320	155000	220974125	4165	4165	4165	4165	0
260	20240320	154900	220974125	4165	4165	4165	4165	0
261	20240320	154800	220974125	4165	4165	4165	4165	0
262	20240320	154700	220974125	4165	4165	4165	4165	0
263	20240320	154600	220974125	4165	4165	4165	4165	0
264	20240320	154500	220974125	4165	4165	4165	4165	0
265	20240320	154400	220974125	4165	4165	4165	4165	0
266	20240320	154300	220974125	4165	4165	4165	4165	0
267	20240320	154200	220974125	4165	4165	4165	4165	0
268	20240320	154100	220974125	4165	4165	4165	4165	0
269	20240320	154000	220974125	4165	4165	4165	4165	0
270	20240320	153900	220974125	4165	4165	4165	4165	0
271	20240320	153800	220974125	4165	4165	4165	4165	0
272	20240320	153700	220974125	4165	4165	4165	4165	155
273	20240320	153600	220974125	4165	4165	4165	4165	0
274	20240320	153500	220974125	4165	4165	4165	4165	0
275	20240320	153400	220974125	4165	4165	4165	4165	0
276	20240320	153300	220974125	4165	4165	4165	4165	0
277	20240320	153200	220974125	4165	4165	4165	4165	0
278	20240320	153100	220974125	4165	4165	4165	4165	0
279	20240320	153000	220974125	4165	4165	4165	4165	155
280	20240320	152900	220328550	4065	4065	4065	4065	0
281	20240320	152800	220328550	4065	4065	4065	4065	0
282	20240320	152700	220328550	4065	4065	4065	4065	0
283	20240320	152600	220328550	4065	4065	4065	4065	0
284	20240320	152500	220328550	4065	4065	4065	4065	0
285	20240320	152400	220328550	4065	4065	4065	4065	0
286	20240320	152300	220328550	4065	4065	4065	4065	0
287	20240320	152200	220328550	4065	4065	4065	4065	0
288	20240320	152100	220328550	4065	4065	4065	4065	0
289	20240320	152000	220328550	4065	4065	4065	4065	0
290	20240320	151900	220328550	4065	4080	4080	4065	72
291	20240320	151800	220034865	4080	4080	4080	4080	72
292	20240320	151700	219741105	4140	4140	4140	4140	0
293	20240320	151600	219741105	4140	4135	4140	4135	100
294	20240320	151500	219327490	4135	4115	4135	4115	301
295	20240320	151400	218082905	4135	4135	4135	4135	0
296	20240320	151300	218082905	4135	4135	4135	4135	0
297	20240320	151200	218082905	4135	4090	4135	4080	289
298	20240320	151100	216897445	4130	4130	4130	4130	0
299	20240320	151000	216897445	4130	4125	4130	4120	26
300	20240320	150900	216790110	4125	4095	4125	4095	231
301	20240320	150800	215844135	4135	4085	4135	4060	587
302	20240320	150700	213441560	4055	4060	4060	4055	213
303	20240320	150600	212576845	4080	4080	4080	4080	8
304	20240320	150500	212544205	4085	4085	4090	4080	5
305	20240320	150400	212523785	4080	4135	4140	4080	1653
306	20240320	150300	205769670	4130	4130	4130	4130	1
307	20240320	150200	205765540	4140	4130	4140	4130	40
308	20240320	150100	205600010	4130	4130	4130	4130	1
309	20240320	150000	205595880	4130	4120	4130	4090	52
310	20240320	145900	205382150	4135	4115	4135	4115	123
311	20240320	145800	204875905	4115	4115	4115	4115	12
312	20240320	145700	204826525	4135	4130	4135	4130	25
313	20240320	145600	204723230	4130	4130	4130	4130	0
314	20240320	145500	204723230	4130	4130	4130	4130	1
315	20240320	145400	204719100	4130	4115	4130	4115	500
316	20240320	145300	202655700	4110	4095	4110	4095	571
317	20240320	145200	200312955	4090	4095	4095	4090	401
318	20240320	145100	198672860	4090	4060	4090	4060	2093
319	20240320	145000	190119960	4060	4060	4060	4060	101
320	20240320	144900	189709900	4060	4060	4060	4060	1
321	20240320	144800	189705840	4055	4055	4055	4055	2
322	20240320	144700	189697730	4060	4080	4080	4060	4697
323	20240320	144600	170619920	4080	4080	4080	4080	31
324	20240320	144500	170493440	4080	4085	4085	4080	200
325	20240320	144400	169677435	4085	4085	4085	4085	0
326	20240320	144300	169677435	4085	4085	4085	4085	50
327	20240320	144200	169473185	4080	4080	4080	4080	0
328	20240320	144100	169473185	4080	4080	4080	4080	1
329	20240320	144000	169469105	4080	4085	4085	4080	7
330	20240320	143900	169440540	4080	4080	4080	4080	19
331	20240320	143800	169363020	4090	4090	4090	4090	1
332	20240320	143700	169358930	4085	4090	4090	4085	460
333	20240320	143600	167477685	4100	4100	4100	4100	0
334	20240320	143500	167477685	4100	4090	4100	4090	4
335	20240320	143400	167461315	4100	4095	4100	4095	17
336	20240320	143300	167391625	4090	4090	4090	4090	0
337	20240320	143200	167391625	4090	4090	4090	4090	0
338	20240320	143100	167391625	4090	4090	4090	4090	30
339	20240320	143000	167268925	4090	4095	4095	4090	34
340	20240320	142900	167129860	4100	4100	4100	4100	0
341	20240320	142800	167129860	4100	4100	4100	4100	0
342	20240320	142700	167129860	4100	4100	4100	4100	0
343	20240320	142600	167129860	4100	4095	4100	4095	21
344	20240320	142500	167043860	4095	4095	4095	4095	2
345	20240320	142400	167035670	4095	4095	4095	4095	0
346	20240320	142300	167035670	4095	4095	4095	4095	0
347	20240320	142200	167035670	4095	4095	4095	4095	0
348	20240320	142100	167035670	4095	4095	4095	4095	0
349	20240320	142000	167035670	4095	4095	4095	4095	1
350	20240320	141900	167031575	4095	4095	4095	4095	0
351	20240320	141800	167031575	4095	4095	4095	4095	0
352	20240320	141700	167031575	4095	4095	4095	4095	0
353	20240320	141600	167031575	4095	4095	4095	4095	0
354	20240320	141500	167031575	4095	4090	4095	4090	4
355	20240320	141400	167015210	4100	4100	4100	4100	0
356	20240320	141300	167015210	4100	4095	4100	4095	13
357	20240320	141200	166961970	4090	4090	4090	4090	0
358	20240320	141100	166961970	4090	4090	4090	4090	1
359	20240320	141000	166957880	4100	4085	4100	4085	4
360	20240320	140900	166941520	4090	4090	4090	4090	0
361	20240320	140800	166941520	4090	4090	4090	4090	0
362	20240320	140700	166941520	4090	4085	4090	4085	31
363	20240320	140600	166814870	4085	4085	4085	4085	0
364	20240320	140500	166814870	4085	4085	4085	4085	1
365	20240320	140400	166810785	4080	4080	4080	4080	0
366	20240320	140300	166810785	4080	4080	4080	4080	1
367	20240320	140200	166806705	4085	4080	4085	4080	6
368	20240320	140100	166782220	4085	4085	4085	4085	0
369	20240320	140000	166782220	4085	4085	4085	4085	1
370	20240320	135900	166778135	4090	4090	4090	4090	0
371	20240320	135800	166778135	4090	4070	4090	4065	22
372	20240320	135700	166688265	4060	4060	4060	4060	1166
373	20240320	135600	161954305	4060	4070	4070	4060	836
374	20240320	135500	158559210	4065	4065	4075	4065	5
375	20240320	135400	158538875	4075	4075	4075	4075	0
376	20240320	135300	158538875	4075	4065	4075	4065	9
377	20240320	135200	158502240	4070	4070	4070	4070	0
378	20240320	135100	158502240	4070	4070	4070	4070	0
379	20240320	135000	158502240	4070	4070	4070	4060	395
380	20240320	134900	156898520	4065	4065	4065	4065	100
381	20240320	134800	156492020	4065	4065	4065	4065	467
382	20240320	134700	154593665	4070	4070	4070	4070	0
383	20240320	134600	154593665	4070	4070	4070	4070	0
384	20240320	134500	154593665	4070	4070	4070	4070	109
385	20240320	134400	154150035	4060	4060	4060	4060	0
386	20240320	134300	154150035	4060	4060	4060	4060	0
387	20240320	134200	154150035	4060	4060	4060	4060	200
388	20240320	134100	153338035	4060	4075	4075	4060	385
389	20240320	134000	151773115	4080	4090	4090	4080	682
390	20240320	133900	148988775	4090	4090	4090	4090	148
391	20240320	133800	148383455	4090	4090	4090	4090	0
392	20240320	133700	148383455	4090	4090	4090	4090	0
393	20240320	133600	148383455	4090	4090	4090	4090	0
394	20240320	133500	148383455	4090	4090	4090	4090	5
395	20240320	133400	148363005	4105	4105	4105	4105	0
396	20240320	133300	148363005	4105	4105	4105	4105	0
397	20240320	133200	148363005	4105	4105	4105	4105	0
398	20240320	133100	148363005	4105	4105	4105	4105	0
399	20240320	133000	148363005	4105	4105	4105	4105	0
400	20240320	132900	148363005	4105	4105	4105	4105	0
401	20240320	132800	148363005	4105	4105	4105	4105	0
402	20240320	132700	148363005	4105	4105	4105	4105	0
403	20240320	132600	148363005	4105	4105	4105	4105	0
404	20240320	132500	148363005	4105	4105	4105	4105	0
405	20240320	132400	148363005	4105	4105	4105	4105	0
406	20240320	132300	148363005	4105	4105	4105	4105	0
407	20240320	132200	148363005	4105	4105	4105	4105	0
408	20240320	132100	148363005	4105	4105	4105	4105	1
409	20240320	132000	148358900	4090	4090	4090	4090	0
410	20240320	131900	148358900	4090	4090	4090	4090	0
411	20240320	131800	148358900	4090	4090	4090	4090	0
412	20240320	131700	148358900	4090	4090	4090	4090	0
413	20240320	131600	148358900	4090	4090	4090	4090	0
414	20240320	131500	148358900	4090	4090	4090	4090	3
415	20240320	131400	148346630	4090	4090	4090	4090	10
416	20240320	131300	148305730	4110	4110	4110	4110	0
417	20240320	131200	148305730	4110	4105	4110	4105	6
418	20240320	131100	148281075	4110	4110	4110	4110	0
419	20240320	131000	148281075	4110	4110	4110	4110	0
420	20240320	130900	148281075	4110	4110	4110	4110	4
421	20240320	130800	148264635	4115	4115	4115	4115	0
422	20240320	130700	148264635	4115	4115	4115	4115	0
423	20240320	130600	148264635	4115	4115	4115	4115	0
424	20240320	130500	148264635	4115	4115	4115	4115	0
425	20240320	130400	148264635	4115	4115	4115	4115	0
426	20240320	130300	148264635	4115	4115	4115	4115	0
427	20240320	130200	148264635	4115	4115	4115	4115	0
428	20240320	130100	148264635	4115	4095	4115	4090	535
429	20240320	130000	146074945	4115	4115	4115	4115	0
430	20240320	125900	146074945	4115	4115	4115	4115	0
431	20240320	125800	146074945	4115	4115	4115	4115	0
432	20240320	125700	146074945	4115	4115	4115	4115	5
433	20240320	125600	146054370	4115	4115	4115	4115	1
434	20240320	125500	146050255	4095	4110	4115	4095	38
435	20240320	125400	145894345	4120	4120	4120	4120	10
436	20240320	125300	145853145	4120	4120	4120	4120	0
437	20240320	125200	145853145	4120	4115	4120	4115	3
438	20240320	125100	145840795	4125	4125	4125	4125	0
439	20240320	125000	145840795	4125	4120	4125	4120	41
440	20240320	124900	145671750	4120	4120	4120	4120	2
441	20240320	124800	145663510	4125	4125	4125	4125	0
442	20240320	124700	145663510	4125	4125	4125	4125	0
443	20240320	124600	145663510	4125	4125	4125	4125	0
444	20240320	124500	145663510	4125	4125	4125	4125	0
445	20240320	124400	145663510	4125	4125	4125	4125	1
446	20240320	124300	145659385	4105	4105	4105	4105	698
447	20240320	124200	142794095	4105	4105	4105	4105	0
448	20240320	124100	142794095	4105	4105	4105	4105	0
449	20240320	124000	142794095	4105	4110	4110	4095	1542
450	20240320	123900	136465085	4105	4105	4105	4105	0
451	20240320	123800	136465085	4105	4125	4125	4105	1000
452	20240320	123700	132352660	4125	4125	4125	4125	0
453	20240320	123600	132352660	4125	4125	4125	4125	500
454	20240320	123500	130290160	4125	4140	4140	4125	697
455	20240320	123400	127413545	4150	4150	4150	4150	1
456	20240320	123300	127409395	4145	4145	4150	4145	4
457	20240320	123200	127392810	4130	4130	4130	4130	0
458	20240320	123100	127392810	4130	4130	4130	4130	0
459	20240320	123000	127392810	4130	4135	4135	4130	5000
460	20240320	122900	106742670	4135	4135	4135	4135	0
461	20240320	122800	106742670	4135	4135	4135	4135	0
462	20240320	122700	106742670	4135	4135	4135	4135	12
463	20240320	122600	106693050	4140	4140	4140	4140	4
464	20240320	122500	106676490	4140	4140	4140	4140	0
465	20240320	122400	106676490	4140	4140	4140	4140	0
466	20240320	122300	106676490	4140	4140	4140	4140	0
467	20240320	122200	106676490	4140	4140	4140	4140	100
468	20240320	122100	106262490	4150	4150	4150	4150	0
469	20240320	122000	106262490	4150	4150	4150	4150	0
470	20240320	121900	106262490	4150	4150	4150	4150	0
471	20240320	121800	106262490	4150	4150	4150	4150	0
472	20240320	121700	106262490	4150	4150	4150	4150	1
473	20240320	121600	106258340	4140	4140	4140	4140	0
474	20240320	121500	106258340	4140	4140	4140	4140	3
475	20240320	121400	106245920	4145	4145	4145	4145	0
476	20240320	121300	106245920	4145	4145	4145	4145	11
477	20240320	121200	106200325	4150	4150	4150	4150	0
478	20240320	121100	106200325	4150	4150	4150	4150	0
479	20240320	121000	106200325	4150	4150	4150	4150	0
480	20240320	120900	106200325	4150	4150	4150	4150	2
481	20240320	120800	106192025	4160	4160	4160	4160	1
482	20240320	120700	106187865	4170	4170	4170	4170	0
483	20240320	120600	106187865	4170	4170	4170	4170	0
484	20240320	120500	106187865	4170	4140	4180	4140	250
485	20240320	120400	105147805	4135	4135	4135	4135	1
486	20240320	120300	105143670	4135	4135	4135	4135	2
487	20240320	120200	105135400	4145	4145	4145	4145	0
488	20240320	120100	105135400	4145	4145	4145	4145	0
489	20240320	120000	105135400	4145	4145	4145	4145	0
490	20240320	115900	105135400	4145	4145	4145	4145	0
491	20240320	115800	105135400	4145	4145	4145	4145	1
492	20240320	115700	105131255	4130	4145	4145	4130	281
493	20240320	115600	103970710	4130	4140	4140	4130	1235
494	20240320	115500	98869980	4140	4140	4140	4140	3
495	20240320	115400	98857560	4140	4140	4140	4140	0
496	20240320	115300	98857560	4140	4160	4160	4140	502
497	20240320	115200	96769280	4140	4160	4160	4140	4
498	20240320	115100	96752680	4160	4155	4160	4155	2
499	20240320	115000	96744365	4160	4160	4160	4160	0
500	20240320	114900	96744365	4160	4160	4160	4160	0
501	20240320	114800	96744365	4160	4160	4160	4150	5
502	20240320	114700	96723590	4140	4135	4140	4135	16
503	20240320	114600	96657355	4140	4140	4140	4140	0
504	20240320	114500	96657355	4140	4140	4140	4140	0
505	20240320	114400	96657355	4140	4140	4140	4140	0
506	20240320	114300	96657355	4140	4140	4140	4140	1
507	20240320	114200	96653215	4135	4135	4135	4135	0
508	20240320	114100	96653215	4135	4135	4135	4135	18
509	20240320	114000	96578785	4135	4135	4135	4135	0
510	20240320	113900	96578785	4135	4135	4135	4135	1
511	20240320	113800	96574650	4125	4125	4125	4125	227
512	20240320	113700	95638275	4125	4125	4125	4125	0
513	20240320	113600	95638275	4125	4125	4125	4125	0
514	20240320	113500	95638275	4125	4125	4125	4125	1121
515	20240320	113400	91014150	4145	4145	4145	4145	429
516	20240320	113300	89235945	4145	4145	4145	4145	17
517	20240320	113200	89165480	4150	4150	4150	4150	110
518	20240320	113100	88708980	4160	4165	4165	4160	2858
519	20240320	113000	76809740	4170	4170	4170	4170	0
520	20240320	112900	76809740	4170	4170	4170	4170	0
521	20240320	112800	76809740	4170	4170	4170	4170	0
522	20240320	112700	76809740	4170	4170	4170	4170	650
523	20240320	112600	74099240	4175	4175	4175	4175	0
524	20240320	112500	74099240	4175	4175	4175	4175	0
525	20240320	112400	74099240	4175	4175	4175	4175	496
526	20240320	112300	72028440	4175	4185	4185	4175	548
527	20240320	112200	69735540	4180	4180	4180	4180	0
528	20240320	112100	69735540	4180	4180	4180	4180	877
529	20240320	112000	66069680	4180	4180	4180	4180	118
530	20240320	111900	65576440	4180	4180	4180	4180	0
531	20240320	111800	65576440	4180	4180	4180	4180	2
532	20240320	111700	65568080	4185	4185	4185	4185	0
533	20240320	111600	65568080	4185	4180	4185	4180	4
534	20240320	111500	65551355	4175	4175	4175	4175	3
535	20240320	111400	65538830	4175	4175	4175	4175	0
536	20240320	111300	65538830	4175	4175	4175	4175	50
537	20240320	111200	65330080	4175	4175	4175	4175	0
538	20240320	111100	65330080	4175	4175	4175	4175	0
539	20240320	111000	65330080	4175	4175	4175	4175	0
540	20240320	110900	65330080	4175	4175	4175	4175	50
541	20240320	110800	65121330	4175	4175	4175	4175	0
542	20240320	110700	65121330	4175	4175	4175	4175	100
543	20240320	110600	64703830	4175	4175	4175	4175	0
544	20240320	110500	64703830	4175	4175	4175	4175	0
545	20240320	110400	64703830	4175	4175	4175	4175	290
546	20240320	110300	63493080	4175	4175	4175	4175	0
547	20240320	110200	63493080	4175	4175	4175	4175	0
548	20240320	110100	63493080	4175	4175	4175	4175	0
549	20240320	110000	63493080	4175	4175	4175	4175	0
550	20240320	105900	63493080	4175	4175	4175	4175	0
551	20240320	105800	63493080	4175	4175	4175	4175	0
552	20240320	105700	63493080	4175	4175	4175	4175	150
553	20240320	105600	62866830	4175	4180	4180	4175	100
554	20240320	105500	62449205	4180	4180	4180	4180	4
555	20240320	105400	62432485	4180	4180	4180	4180	1
556	20240320	105300	62428305	4185	4185	4185	4185	0
557	20240320	105200	62428305	4185	4185	4185	4185	0
558	20240320	105100	62428305	4185	4185	4185	4185	0
559	20240320	105000	62428305	4185	4175	4185	4175	37
560	20240320	104900	62273820	4175	4175	4175	4175	0
561	20240320	104800	62273820	4175	4175	4175	4175	0
562	20240320	104700	62273820	4175	4175	4175	4175	53
563	20240320	104600	62052545	4175	4175	4175	4175	0
564	20240320	104500	62052545	4175	4175	4175	4175	0
565	20240320	104400	62052545	4175	4175	4175	4175	21
566	20240320	104300	61964870	4185	4185	4185	4185	0
567	20240320	104200	61964870	4185	4180	4185	4180	1005
568	20240320	104100	57759195	4175	4175	4175	4175	0
569	20240320	104000	57759195	4175	4175	4175	4175	0
570	20240320	103900	57759195	4175	4175	4175	4175	26
571	20240320	103800	57650645	4180	4180	4180	4180	0
572	20240320	103700	57650645	4180	4180	4180	4180	0
573	20240320	103600	57650645	4180	4180	4180	4180	3
574	20240320	103500	57638105	4180	4180	4180	4180	1
575	20240320	103400	57633925	4180	4180	4180	4180	19
576	20240320	103300	57554505	4180	4180	4180	4180	0
577	20240320	103200	57554505	4180	4180	4180	4180	0
578	20240320	103100	57554505	4180	4180	4180	4180	0
579	20240320	103000	57554505	4180	4180	4180	4180	0
580	20240320	102900	57554505	4180	4180	4180	4180	175
581	20240320	102800	56823005	4180	4175	4180	4170	864
582	20240320	102700	53218450	4175	4175	4175	4175	0
583	20240320	102600	53218450	4175	4175	4175	4175	167
584	20240320	102500	52521225	4175	4175	4175	4175	0
585	20240320	102400	52521225	4175	4175	4175	4175	10
586	20240320	102300	52479475	4170	4170	4170	4170	1
587	20240320	102200	52475305	4170	4170	4170	4170	0
588	20240320	102100	52475305	4170	4170	4170	4170	0
589	20240320	102000	52475305	4170	4170	4170	4170	1
590	20240320	101900	52471135	4175	4175	4175	4175	0
591	20240320	101800	52471135	4175	4175	4175	4175	0
592	20240320	101700	52471135	4175	4175	4175	4175	0
593	20240320	101600	52471135	4175	4175	4175	4175	0
594	20240320	101500	52471135	4175	4175	4175	4175	256
595	20240320	101400	51402335	4180	4180	4180	4180	0
596	20240320	101300	51402335	4180	4180	4180	4180	0
597	20240320	101200	51402335	4180	4180	4180	4180	0
598	20240320	101100	51402335	4180	4180	4180	4180	0
599	20240320	101000	51402335	4180	4180	4180	4180	164
600	20240320	100900	50716815	4180	4180	4180	4180	0
601	20240320	100800	50716815	4180	4180	4180	4180	0
602	20240320	100700	50716815	4180	4180	4180	4180	1
603	20240320	100600	50712635	4185	4185	4185	4185	0
604	20240320	100500	50712635	4185	4180	4185	4180	242
605	20240320	100400	49701050	4165	4165	4165	4165	0
606	20240320	100300	49701050	4165	4165	4165	4165	0
607	20240320	100200	49701050	4165	4165	4165	4165	1
608	20240320	100100	49696885	4165	4165	4165	4165	300
609	20240320	100000	48447385	4165	4165	4165	4165	0
610	20240320	095900	48447385	4165	4165	4165	4165	0
611	20240320	095800	48447385	4165	4165	4165	4165	0
612	20240320	095700	48447385	4165	4180	4180	4165	745
613	20240320	095600	45344445	4165	4165	4165	4165	0
614	20240320	095500	45344445	4165	4165	4165	4165	4
615	20240320	095400	45327785	4185	4165	4185	4165	7
616	20240320	095300	45298570	4165	4165	4165	4165	0
617	20240320	095200	45298570	4165	4165	4165	4165	400
618	20240320	095100	43632570	4185	4170	4185	4160	1051
619	20240320	095000	39256815	4175	4175	4175	4175	0
620	20240320	094900	39256815	4175	4175	4175	4175	0
621	20240320	094800	39256815	4175	4175	4175	4175	6
622	20240320	094700	39231765	4170	4170	4170	4170	0
623	20240320	094600	39231765	4170	4170	4170	4170	0
624	20240320	094500	39231765	4170	4170	4170	4170	0
625	20240320	094400	39231765	4170	4170	4170	4170	0
626	20240320	094300	39231765	4170	4170	4170	4170	174
627	20240320	094200	38506185	4190	4190	4190	4190	0
628	20240320	094100	38506185	4190	4190	4190	4190	0
629	20240320	094000	38506185	4190	4190	4190	4190	0
630	20240320	093900	38506185	4190	4170	4190	4170	1000
631	20240320	093800	34321885	4170	4170	4170	4170	17
632	20240320	093700	34250995	4165	4165	4165	4165	0
633	20240320	093600	34250995	4165	4165	4165	4165	1
634	20240320	093500	34246830	4165	4160	4170	4160	32
635	20240320	093400	34113565	4175	4175	4175	4175	0
636	20240320	093300	34113565	4175	4175	4175	4175	0
637	20240320	093200	34113565	4175	4175	4175	4175	0
638	20240320	093100	34113565	4175	4180	4180	4175	229
639	20240320	093000	33156600	4195	4195	4195	4195	0
640	20240320	092900	33156600	4195	4195	4195	4195	0
641	20240320	092800	33156600	4195	4195	4195	4195	0
642	20240320	092700	33156600	4195	4190	4195	4190	488
643	20240320	092600	31111875	4185	4170	4185	4170	322
644	20240320	092500	29766085	4170	4170	4170	4165	10
645	20240320	092400	29724395	4170	4170	4170	4170	0
646	20240320	092300	29724395	4170	4165	4170	4165	62
647	20240320	092200	29465860	4165	4165	4165	4165	3
648	20240320	092100	29453365	4170	4170	4170	4170	0
649	20240320	092000	29453365	4170	4155	4170	4150	15
650	20240320	091900	29391070	4150	4160	4160	4150	260
651	20240320	091800	28310775	4125	4125	4125	4125	0
652	20240320	091700	28310775	4125	4165	4165	4125	1600
653	20240320	091600	21661805	4170	4170	4170	4170	2
654	20240320	091500	21653465	4160	4160	4160	4160	4
655	20240320	091400	21636825	4165	4165	4165	4165	2
656	20240320	091300	21628495	4165	4165	4165	4165	6
657	20240320	091200	21603505	4175	4175	4175	4175	0
658	20240320	091100	21603505	4175	4175	4175	4175	500
659	20240320	091000	19516005	4165	4165	4165	4165	130
660	20240320	090900	18974555	4165	4175	4175	4165	1001
661	20240320	090800	14801485	4175	4175	4175	4175	10
662	20240320	090700	14759735	4170	4180	4180	4170	520
663	20240320	090600	12588690	4200	4200	4200	4200	6
664	20240320	090500	12563490	4195	4200	4200	4195	2
665	20240320	090400	12555095	4205	4205	4205	4205	8
666	20240320	090300	12521455	4200	4200	4200	4200	263
667	20240320	090200	11416855	4200	4190	4200	4190	1148
668	20240320	090100	6606550	4180	4185	4185	4180	7
669	20240320	090000	6577265	4185	4160	4185	4160	1027