KissMeData/021080/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	190500	775217675	2860	2860	2860	2860	7383
3	20240322	190400	775217675	2860	2860	2860	2860	0
4	20240322	190300	775217675	2860	2860	2860	2860	0
5	20240322	190200	775217675	2860	2860	2860	2860	0
6	20240322	190100	775217675	2860	2860	2860	2860	0
7	20240322	190000	775217675	2860	2860	2860	2860	0
8	20240322	185900	775217675	2860	2860	2860	2860	0
9	20240322	185800	775217675	2860	2860	2860	2860	0
10	20240322	185700	775217675	2860	2860	2860	2860	0
11	20240322	185600	775217675	2860	2860	2860	2860	0
12	20240322	185500	775217675	2860	2860	2860	2860	0
13	20240322	185400	775217675	2860	2860	2860	2860	0
14	20240322	185300	775217675	2860	2860	2860	2860	0
15	20240322	185200	775217675	2860	2860	2860	2860	0
16	20240322	185100	775217675	2860	2860	2860	2860	0
17	20240322	185000	775217675	2860	2860	2860	2860	0
18	20240322	184900	775217675	2860	2860	2860	2860	0
19	20240322	184800	775217675	2860	2860	2860	2860	0
20	20240322	184700	775217675	2860	2860	2860	2860	0
21	20240322	184600	775217675	2860	2860	2860	2860	0
22	20240322	184500	775217675	2860	2860	2860	2860	0
23	20240322	184400	775217675	2860	2860	2860	2860	0
24	20240322	184300	775217675	2860	2860	2860	2860	0
25	20240322	184200	775217675	2860	2860	2860	2860	0
26	20240322	184100	775217675	2860	2860	2860	2860	0
27	20240322	184000	775217675	2860	2860	2860	2860	0
28	20240322	183900	775217675	2860	2860	2860	2860	0
29	20240322	183800	775217675	2860	2860	2860	2860	0
30	20240322	183700	775217675	2860	2860	2860	2860	0
31	20240322	183600	775217675	2860	2860	2860	2860	0
32	20240322	183500	775217675	2860	2860	2860	2860	7383
33	20240322	183400	775217675	2860	2860	2860	2860	0
34	20240322	183300	775217675	2860	2860	2860	2860	0
35	20240322	183200	775217675	2860	2860	2860	2860	0
36	20240322	183100	775217675	2860	2860	2860	2860	0
37	20240322	183000	775217675	2860	2860	2860	2860	0
38	20240322	182900	775217675	2860	2860	2860	2860	0
39	20240322	182800	775217675	2860	2860	2860	2860	0
40	20240322	182700	775217675	2860	2860	2860	2860	0
41	20240322	182600	775217675	2860	2860	2860	2860	0
42	20240322	182500	775217675	2860	2860	2860	2860	0
43	20240322	182400	775217675	2860	2860	2860	2860	0
44	20240322	182300	775217675	2860	2860	2860	2860	0
45	20240322	182200	775217675	2860	2860	2860	2860	0
46	20240322	182100	775217675	2860	2860	2860	2860	0
47	20240322	182000	775217675	2860	2860	2860	2860	0
48	20240322	181900	775217675	2860	2860	2860	2860	0
49	20240322	181800	775217675	2860	2860	2860	2860	0
50	20240322	181700	775217675	2860	2860	2860	2860	0
51	20240322	181600	775217675	2860	2860	2860	2860	0
52	20240322	181500	775217675	2860	2860	2860	2860	0
53	20240322	181400	775217675	2860	2860	2860	2860	0
54	20240322	181300	775217675	2860	2860	2860	2860	0
55	20240322	181200	775217675	2860	2860	2860	2860	0
56	20240322	181100	775217675	2860	2860	2860	2860	0
57	20240322	181000	775217675	2860	2860	2860	2860	0
58	20240322	180900	775217675	2860	2860	2860	2860	0
59	20240322	180800	775217675	2860	2860	2860	2860	0
60	20240322	180700	775217675	2860	2860	2860	2860	0
61	20240322	180600	775217675	2860	2860	2860	2860	0
62	20240322	180500	775217675	2860	2860	2860	2860	7383
63	20240322	180400	775217675	2860	2860	2860	2860	0
64	20240322	180300	775217675	2860	2860	2860	2860	0
65	20240322	180200	775217675	2860	2860	2860	2860	0
66	20240322	180100	775217675	2860	2860	2860	2860	0
67	20240322	180000	775217675	2860	2860	2860	2860	0
68	20240322	175900	775217675	2860	2860	2860	2860	0
69	20240322	175800	775217675	2860	2860	2860	2860	0
70	20240322	175700	775217675	2860	2860	2860	2860	0
71	20240322	175600	775217675	2860	2860	2860	2860	0
72	20240322	175500	775217675	2860	2860	2860	2860	0
73	20240322	175400	775217675	2860	2860	2860	2860	0
74	20240322	175300	775217675	2860	2860	2860	2860	0
75	20240322	175200	775217675	2860	2860	2860	2860	0
76	20240322	175100	775217675	2860	2860	2860	2860	0
77	20240322	175000	775217675	2860	2860	2860	2860	0
78	20240322	174900	775217675	2860	2860	2860	2860	0
79	20240322	174800	775217675	2860	2860	2860	2860	0
80	20240322	174700	775217675	2860	2860	2860	2860	0
81	20240322	174600	775217675	2860	2860	2860	2860	0
82	20240322	174500	775217675	2860	2860	2860	2860	0
83	20240322	174400	775217675	2860	2860	2860	2860	0
84	20240322	174300	775217675	2860	2860	2860	2860	0
85	20240322	174200	775217675	2860	2860	2860	2860	0
86	20240322	174100	775217675	2860	2860	2860	2860	0
87	20240322	174000	775217675	2860	2860	2860	2860	0
88	20240322	173900	775217675	2860	2860	2860	2860	0
89	20240322	173800	775217675	2860	2860	2860	2860	0
90	20240322	173700	775217675	2860	2860	2860	2860	0
91	20240322	173600	775217675	2860	2860	2860	2860	0
92	20240322	173500	775217675	2860	2860	2860	2860	7383
93	20240322	173400	775217675	2860	2860	2860	2860	0
94	20240322	173300	775217675	2860	2860	2860	2860	0
95	20240322	173200	775217675	2860	2860	2860	2860	0
96	20240322	173100	775217675	2860	2860	2860	2860	0
97	20240322	173000	775217675	2860	2860	2860	2860	0
98	20240322	172900	775217675	2860	2860	2860	2860	0
99	20240322	172800	775217675	2860	2860	2860	2860	0
100	20240322	172700	775217675	2860	2860	2860	2860	0
101	20240322	172600	775217675	2860	2860	2860	2860	0
102	20240322	172500	775217675	2860	2860	2860	2860	0
103	20240322	172400	775217675	2860	2860	2860	2860	0
104	20240322	172300	775217675	2860	2860	2860	2860	0
105	20240322	172200	775217675	2860	2860	2860	2860	0
106	20240322	172100	775217675	2860	2860	2860	2860	0
107	20240322	172000	775217675	2860	2860	2860	2860	0
108	20240322	171900	775217675	2860	2860	2860	2860	0
109	20240322	171800	775217675	2860	2860	2860	2860	0
110	20240322	171700	775217675	2860	2860	2860	2860	0
111	20240322	171600	775217675	2860	2860	2860	2860	0
112	20240322	171500	775217675	2860	2860	2860	2860	0
113	20240322	171400	775217675	2860	2860	2860	2860	0
114	20240322	171300	775217675	2860	2860	2860	2860	0
115	20240322	171200	775217675	2860	2860	2860	2860	0
116	20240322	171100	775217675	2860	2860	2860	2860	0
117	20240322	171000	775217675	2860	2860	2860	2860	0
118	20240322	170900	775217675	2860	2860	2860	2860	0
119	20240322	170800	775217675	2860	2860	2860	2860	0
120	20240322	170700	775217675	2860	2860	2860	2860	0
121	20240322	170600	775217675	2860	2860	2860	2860	0
122	20240322	170500	775217675	2860	2860	2860	2860	7383
123	20240322	170400	775217675	2860	2860	2860	2860	0
124	20240322	170300	775217675	2860	2860	2860	2860	0
125	20240322	170200	775217675	2860	2860	2860	2860	0
126	20240322	170100	775217675	2860	2860	2860	2860	0
127	20240322	170000	775217675	2860	2860	2860	2860	0
128	20240322	165900	775217675	2860	2860	2860	2860	0
129	20240322	165800	775217675	2860	2860	2860	2860	0
130	20240322	165700	775217675	2860	2860	2860	2860	0
131	20240322	165600	775217675	2860	2860	2860	2860	0
132	20240322	165500	775217675	2860	2860	2860	2860	0
133	20240322	165400	775217675	2860	2860	2860	2860	0
134	20240322	165300	775217675	2860	2860	2860	2860	0
135	20240322	165200	775217675	2860	2860	2860	2860	0
136	20240322	165100	775217675	2860	2860	2860	2860	0
137	20240322	165000	775217675	2860	2860	2860	2860	0
138	20240322	164900	775217675	2860	2860	2860	2860	0
139	20240322	164800	775217675	2860	2860	2860	2860	0
140	20240322	164700	775217675	2860	2860	2860	2860	0
141	20240322	164600	775217675	2860	2860	2860	2860	0
142	20240322	164500	775217675	2860	2860	2860	2860	0
143	20240322	164400	775217675	2860	2860	2860	2860	0
144	20240322	164300	775217675	2860	2860	2860	2860	0
145	20240322	164200	775217675	2860	2860	2860	2860	0
146	20240322	164100	775217675	2860	2860	2860	2860	0
147	20240322	164000	775217675	2860	2860	2860	2860	0
148	20240322	163900	775217675	2860	2860	2860	2860	0
149	20240322	163800	775217675	2860	2860	2860	2860	0
150	20240322	163700	775217675	2860	2860	2860	2860	0
151	20240322	163600	775217675	2860	2860	2860	2860	0
152	20240322	163500	775217675	2860	2860	2860	2860	7383
153	20240322	163400	775217675	2860	2860	2860	2860	0
154	20240322	163300	775217675	2860	2860	2860	2860	0
155	20240322	163200	775217675	2860	2860	2860	2860	0
156	20240322	163100	775217675	2860	2860	2860	2860	0
157	20240322	163000	775217675	2860	2860	2860	2860	0
158	20240322	162900	775217675	2860	2860	2860	2860	0
159	20240322	162800	775217675	2860	2860	2860	2860	0
160	20240322	162700	775217675	2860	2860	2860	2860	0
161	20240322	162600	775217675	2860	2860	2860	2860	0
162	20240322	162500	775217675	2860	2860	2860	2860	0
163	20240322	162400	775217675	2860	2860	2860	2860	0
164	20240322	162300	775217675	2860	2860	2860	2860	0
165	20240322	162200	775217675	2860	2860	2860	2860	0
166	20240322	162100	775217675	2860	2860	2860	2860	0
167	20240322	162000	775217675	2860	2860	2860	2860	0
168	20240322	161900	775217675	2860	2860	2860	2860	0
169	20240322	161800	775217675	2860	2860	2860	2860	0
170	20240322	161700	775217675	2860	2860	2860	2860	0
171	20240322	161600	775217675	2860	2860	2860	2860	0
172	20240322	161500	775217675	2860	2860	2860	2860	0
173	20240322	161400	775217675	2860	2860	2860	2860	0
174	20240322	161300	775217675	2860	2860	2860	2860	0
175	20240322	161200	775217675	2860	2860	2860	2860	0
176	20240322	161100	775217675	2860	2860	2860	2860	0
177	20240322	161000	775217675	2860	2860	2860	2860	0
178	20240322	160900	775217675	2860	2860	2860	2860	0
179	20240322	160800	775217675	2860	2860	2860	2860	0
180	20240322	160700	775217675	2860	2860	2860	2860	0
181	20240322	160600	775217675	2860	2860	2860	2860	0
182	20240322	160500	775217675	2860	2860	2860	2860	7383
183	20240322	160400	775217675	2860	2860	2860	2860	0
184	20240322	160300	775217675	2860	2860	2860	2860	0
185	20240322	160200	775217675	2860	2860	2860	2860	0
186	20240322	160100	775217675	2860	2860	2860	2860	0
187	20240322	160000	775217675	2860	2860	2860	2860	0
188	20240322	155900	775217675	2860	2860	2860	2860	0
189	20240322	155800	775217675	2860	2860	2860	2860	0
190	20240322	155700	775217675	2860	2860	2860	2860	0
191	20240322	155600	775217675	2860	2860	2860	2860	0
192	20240322	155500	775217675	2860	2860	2860	2860	0
193	20240322	155400	775217675	2860	2860	2860	2860	0
194	20240322	155300	775217675	2860	2860	2860	2860	0
195	20240322	155200	775217675	2860	2860	2860	2860	0
196	20240322	155100	775217675	2860	2860	2860	2860	0
197	20240322	155000	775217675	2860	2860	2860	2860	0
198	20240322	154900	775217675	2860	2860	2860	2860	0
199	20240322	154800	775217675	2860	2860	2860	2860	0
200	20240322	154700	775217675	2860	2860	2860	2860	0
201	20240322	154600	775217675	2860	2860	2860	2860	0
202	20240322	154500	775217675	2860	2860	2860	2860	0
203	20240322	154400	775217675	2860	2860	2860	2860	0
204	20240322	154300	775217675	2860	2860	2860	2860	0
205	20240322	154200	775217675	2860	2860	2860	2860	0
206	20240322	154100	775217675	2860	2860	2860	2860	0
207	20240322	154000	775217675	2860	2860	2860	2860	0
208	20240322	153900	775217675	2860	2860	2860	2860	0
209	20240322	153800	775217675	2860	2860	2860	2860	0
210	20240322	153700	775217675	2860	2860	2860	2860	0
211	20240322	153600	775217675	2860	2860	2860	2860	0
212	20240322	153500	775217675	2860	2860	2860	2860	7383
213	20240322	153400	775217675	2860	2860	2860	2860	0
214	20240322	153300	775217675	2860	2860	2860	2860	0
215	20240322	153200	775217675	2860	2860	2860	2860	0
216	20240322	153100	775217675	2860	2860	2860	2860	0
217	20240322	153000	775217675	2860	2860	2860	2860	7383
218	20240322	152900	754102295	2860	2860	2860	2860	0
219	20240322	152800	754102295	2860	2860	2860	2860	0
220	20240322	152700	754102295	2860	2860	2860	2860	0
221	20240322	152600	754102295	2860	2860	2860	2860	0
222	20240322	152500	754102295	2860	2860	2860	2860	0
223	20240322	152400	754102295	2860	2860	2860	2860	0
224	20240322	152300	754102295	2860	2860	2860	2860	0
225	20240322	152200	754102295	2860	2860	2860	2860	0
226	20240322	152100	754102295	2860	2860	2860	2860	0
227	20240322	152000	754102295	2860	2860	2860	2860	0
228	20240322	151900	754102295	2860	2860	2860	2860	86
229	20240322	151800	753856335	2860	2860	2860	2860	24
230	20240322	151700	753787695	2870	2860	2870	2860	208
231	20240322	151600	753191520	2860	2865	2865	2860	3503
232	20240322	151500	743160520	2860	2865	2865	2860	1060
233	20240322	151400	740128620	2870	2870	2870	2870	0
234	20240322	151300	740128620	2870	2870	2870	2870	0
235	20240322	151200	740128620	2870	2870	2870	2870	1
236	20240322	151100	740125750	2865	2865	2865	2865	0
237	20240322	151000	740125750	2865	2865	2865	2865	1040
238	20240322	150900	737146150	2860	2860	2860	2860	5
239	20240322	150800	737131850	2860	2860	2860	2860	3221
240	20240322	150700	727919790	2860	2860	2860	2860	504
241	20240322	150600	726478350	2855	2855	2855	2855	100
242	20240322	150500	726192850	2860	2860	2860	2860	0
243	20240322	150400	726192850	2860	2860	2860	2860	16
244	20240322	150300	726147090	2855	2855	2855	2855	2069
245	20240322	150200	720240095	2855	2860	2860	2855	74
246	20240322	150100	720028655	2860	2855	2860	2855	2
247	20240322	150000	720022940	2855	2855	2855	2855	10
248	20240322	145900	719994390	2855	2855	2860	2850	1804
249	20240322	145800	714843970	2855	2850	2855	2850	15
250	20240322	145700	714801210	2855	2850	2855	2850	2458
251	20240322	145600	707783755	2850	2850	2850	2850	0
252	20240322	145500	707783755	2850	2855	2855	2850	39
253	20240322	145400	707672495	2855	2855	2855	2855	0
254	20240322	145300	707672495	2855	2855	2855	2855	355
255	20240322	145200	706658970	2855	2850	2855	2845	251
256	20240322	145100	705943560	2850	2850	2850	2850	88
257	20240322	145000	705692760	2850	2850	2850	2850	16
258	20240322	144900	705647160	2845	2845	2845	2845	29
259	20240322	144800	705564655	2855	2855	2855	2855	1
260	20240322	144700	705561800	2855	2855	2855	2855	1
261	20240322	144600	705558945	2840	2840	2840	2840	0
262	20240322	144500	705558945	2840	2840	2840	2840	0
263	20240322	144400	705558945	2840	2855	2855	2840	18821
264	20240322	144300	652083355	2855	2855	2855	2855	0
265	20240322	144200	652083355	2855	2850	2855	2845	6442
266	20240322	144100	633740815	2850	2850	2850	2850	1000
267	20240322	144000	630890815	2850	2855	2855	2850	4000
268	20240322	143900	619490285	2855	2855	2855	2855	29
269	20240322	143800	619407490	2870	2870	2870	2870	0
270	20240322	143700	619407490	2870	2870	2870	2870	0
271	20240322	143600	619407490	2870	2865	2870	2865	2
272	20240322	143500	619401755	2855	2865	2865	2855	1575
273	20240322	143400	614901620	2860	2865	2865	2860	16
274	20240322	143300	614855855	2860	2860	2860	2860	29
275	20240322	143200	614772915	2865	2865	2865	2865	0
276	20240322	143100	614772915	2865	2865	2865	2865	0
277	20240322	143000	614772915	2865	2865	2865	2865	78
278	20240322	142900	614549445	2865	2865	2865	2865	23
279	20240322	142800	614483550	2865	2865	2865	2865	0
280	20240322	142700	614483550	2865	2865	2865	2865	95
281	20240322	142600	614211375	2870	2870	2870	2870	25
282	20240322	142500	614139625	2870	2870	2870	2870	602
283	20240322	142400	612411885	2870	2870	2870	2870	0
284	20240322	142300	612411885	2870	2865	2870	2865	431
285	20240322	142200	611174995	2860	2865	2865	2860	30
286	20240322	142100	611089190	2870	2870	2870	2870	0
287	20240322	142000	611089190	2870	2870	2870	2870	4
288	20240322	141900	611077710	2875	2875	2875	2875	0
289	20240322	141800	611077710	2875	2875	2875	2875	1987
290	20240322	141700	605365085	2870	2870	2870	2870	0
291	20240322	141600	605365085	2870	2870	2870	2870	50
292	20240322	141500	605221585	2875	2875	2875	2875	35
293	20240322	141400	605120960	2875	2865	2880	2865	8000
294	20240322	141300	582142555	2870	2870	2870	2870	1
295	20240322	141200	582139685	2865	2865	2865	2860	302
296	20240322	141100	581274460	2865	2865	2870	2865	2011
297	20240322	141000	575512890	2865	2865	2865	2860	838
298	20240322	140900	573114550	2860	2860	2860	2860	100
299	20240322	140800	572828550	2865	2865	2865	2865	0
300	20240322	140700	572828550	2865	2865	2865	2865	570
301	20240322	140600	571195500	2865	2860	2865	2860	10064
302	20240322	140500	542411460	2860	2860	2860	2860	130
303	20240322	140400	542039660	2865	2860	2865	2860	46
304	20240322	140300	541908000	2860	2860	2860	2860	0
305	20240322	140200	541908000	2860	2860	2860	2860	367
306	20240322	140100	540858380	2855	2850	2860	2850	3940
307	20240322	140000	529594640	2840	2840	2840	2840	0
308	20240322	135900	529594640	2840	2845	2845	2840	499
309	20240322	135800	528177415	2840	2840	2840	2840	0
310	20240322	135700	528177415	2840	2845	2845	2840	30
311	20240322	135600	528092210	2855	2840	2855	2840	2400
312	20240322	135500	521270210	2840	2840	2840	2840	1000
313	20240322	135400	518430210	2840	2850	2850	2840	1000
314	20240322	135300	515589090	2850	2850	2850	2850	388
315	20240322	135200	514483290	2840	2855	2855	2840	5018
316	20240322	135100	500232125	2845	2850	2855	2845	6031
317	20240322	135000	483068560	2850	2850	2850	2850	0
318	20240322	134900	483068560	2850	2850	2850	2850	1029
319	20240322	134800	480135910	2850	2855	2855	2850	1311
320	20240322	134700	476395505	2860	2860	2860	2860	0
321	20240322	134600	476395505	2860	2860	2860	2860	0
322	20240322	134500	476395505	2860	2860	2860	2860	100
323	20240322	134400	476109505	2860	2860	2860	2860	110
324	20240322	134300	475794905	2860	2860	2860	2860	0
325	20240322	134200	475794905	2860	2860	2860	2860	100
326	20240322	134100	475508905	2850	2860	2860	2850	16000
327	20240322	134000	429861795	2860	2860	2860	2860	227
328	20240322	133900	429212575	2860	2860	2860	2860	29
329	20240322	133800	429129635	2865	2865	2865	2865	145
330	20240322	133700	428714210	2870	2870	2870	2870	0
331	20240322	133600	428714210	2870	2870	2870	2870	16
332	20240322	133500	428668290	2870	2870	2870	2870	140
333	20240322	133400	428266490	2870	2870	2870	2870	110
334	20240322	133300	427950790	2880	2865	2880	2865	69
335	20240322	133200	427752730	2860	2860	2860	2860	0
336	20240322	133100	427752730	2860	2860	2860	2860	0
337	20240322	133000	427752730	2860	2860	2860	2860	200
338	20240322	132900	427180730	2860	2865	2865	2860	7529
339	20240322	132800	405637540	2870	2870	2870	2870	0
340	20240322	132700	405637540	2870	2870	2870	2870	0
341	20240322	132600	405637540	2870	2870	2870	2870	0
342	20240322	132500	405637540	2870	2870	2870	2870	1000
343	20240322	132400	402767540	2870	2870	2870	2870	0
344	20240322	132300	402767540	2870	2870	2870	2870	6030
345	20240322	132200	385461440	2885	2885	2885	2885	0
346	20240322	132100	385461440	2885	2885	2885	2885	2
347	20240322	132000	385455670	2885	2885	2885	2885	0
348	20240322	131900	385455670	2885	2885	2885	2885	23
349	20240322	131800	385389315	2870	2885	2885	2870	30
350	20240322	131700	385303200	2885	2885	2885	2885	0
351	20240322	131600	385303200	2885	2885	2885	2885	2
352	20240322	131500	385297430	2870	2870	2870	2870	0
353	20240322	131400	385297430	2870	2870	2870	2870	0
354	20240322	131300	385297430	2870	2870	2870	2870	29
355	20240322	131200	385214200	2885	2885	2885	2885	0
356	20240322	131100	385214200	2885	2885	2885	2885	0
357	20240322	131000	385214200	2885	2885	2885	2885	0
358	20240322	130900	385214200	2885	2885	2885	2885	0
359	20240322	130800	385214200	2885	2885	2885	2885	0
360	20240322	130700	385214200	2885	2880	2885	2880	700
361	20240322	130600	383194990	2885	2870	2885	2860	11322
362	20240322	130500	350750535	2870	2870	2870	2870	2
363	20240322	130400	350744795	2880	2870	2880	2870	130
364	20240322	130300	350370405	2865	2865	2865	2865	29
365	20240322	130200	350287320	2865	2865	2865	2865	0
366	20240322	130100	350287320	2865	2865	2865	2865	0
367	20240322	130000	350287320	2865	2865	2865	2865	0
368	20240322	125900	350287320	2865	2865	2865	2865	0
369	20240322	125800	350287320	2865	2870	2870	2865	895
370	20240322	125700	347722745	2880	2880	2880	2880	0
371	20240322	125600	347722745	2880	2880	2880	2880	300
372	20240322	125500	346858745	2880	2875	2880	2870	710
373	20240322	125400	344816640	2880	2880	2880	2880	0
374	20240322	125300	344816640	2880	2880	2880	2880	0
375	20240322	125200	344816640	2880	2880	2880	2880	555
376	20240322	125100	343218240	2880	2880	2880	2880	600
377	20240322	125000	341490240	2875	2875	2875	2875	0
378	20240322	124900	341490240	2875	2875	2875	2875	0
379	20240322	124800	341490240	2875	2875	2875	2875	29
380	20240322	124700	341406865	2880	2880	2880	2880	0
381	20240322	124600	341406865	2880	2880	2880	2880	0
382	20240322	124500	341406865	2880	2880	2880	2880	900
383	20240322	124400	338814865	2880	2880	2880	2880	0
384	20240322	124300	338814865	2880	2880	2880	2880	0
385	20240322	124200	338814865	2880	2880	2880	2880	900
386	20240322	124100	336222865	2880	2875	2880	2875	46
387	20240322	124000	336090465	2880	2880	2880	2880	100
388	20240322	123900	335802465	2880	2880	2880	2880	301
389	20240322	123800	334935585	2875	2880	2880	2875	171
390	20240322	123700	334443250	2880	2880	2880	2880	0
391	20240322	123600	334443250	2880	2880	2880	2880	0
392	20240322	123500	334443250	2880	2880	2880	2880	0
393	20240322	123400	334443250	2880	2880	2880	2880	0
394	20240322	123300	334443250	2880	2880	2880	2880	33
395	20240322	123200	334348210	2875	2875	2875	2875	29
396	20240322	123100	334264835	2875	2875	2875	2875	0
397	20240322	123000	334264835	2875	2875	2875	2875	29
398	20240322	122900	334181460	2875	2875	2875	2875	0
399	20240322	122800	334181460	2875	2875	2875	2875	0
400	20240322	122700	334181460	2875	2875	2875	2875	30
401	20240322	122600	334095210	2875	2875	2875	2875	0
402	20240322	122500	334095210	2875	2875	2875	2875	0
403	20240322	122400	334095210	2875	2875	2875	2875	7
404	20240322	122300	334075085	2875	2875	2875	2875	0
405	20240322	122200	334075085	2875	2875	2875	2870	77
406	20240322	122100	333853855	2875	2875	2880	2875	86
407	20240322	122000	333606600	2875	2875	2875	2875	0
408	20240322	121900	333606600	2875	2870	2875	2870	909
409	20240322	121800	330993305	2870	2870	2870	2870	230
410	20240322	121700	330333205	2875	2875	2875	2875	1
411	20240322	121600	330330330	2860	2870	2870	2860	4462
412	20240322	121500	317556510	2875	2875	2875	2875	600
413	20240322	121400	315831510	2875	2870	2875	2870	45
414	20240322	121300	315702280	2875	2875	2875	2875	0
415	20240322	121200	315702280	2875	2870	2875	2870	209
416	20240322	121100	315102440	2870	2870	2870	2870	0
417	20240322	121000	315102440	2870	2870	2870	2870	0
418	20240322	120900	315102440	2870	2870	2870	2870	860
419	20240322	120800	312634240	2870	2870	2870	2870	0
420	20240322	120700	312634240	2870	2870	2870	2870	0
421	20240322	120600	312634240	2870	2870	2870	2870	1019
422	20240322	120500	309709710	2870	2870	2870	2870	0
423	20240322	120400	309709710	2870	2870	2870	2870	0
424	20240322	120300	309709710	2870	2870	2870	2870	0
425	20240322	120200	309709710	2870	2870	2870	2870	0
426	20240322	120100	309709710	2870	2880	2880	2870	79
427	20240322	120000	309482480	2880	2880	2880	2880	0
428	20240322	115900	309482480	2880	2880	2880	2880	0
429	20240322	115800	309482480	2880	2875	2880	2875	175
430	20240322	115700	308978760	2870	2870	2870	2870	0
431	20240322	115600	308978760	2870	2870	2870	2870	1023
432	20240322	115500	306042750	2875	2875	2875	2875	0
433	20240322	115400	306042750	2875	2875	2875	2875	57
434	20240322	115300	305878875	2870	2870	2870	2870	0
435	20240322	115200	305878875	2870	2870	2870	2870	0
436	20240322	115100	305878875	2870	2870	2870	2870	0
437	20240322	115000	305878875	2870	2870	2870	2870	0
438	20240322	114900	305878875	2870	2870	2870	2870	23
439	20240322	114800	305812865	2870	2870	2870	2870	0
440	20240322	114700	305812865	2870	2870	2870	2870	184
441	20240322	114600	305284785	2870	2870	2870	2870	0
442	20240322	114500	305284785	2870	2875	2875	2870	96
443	20240322	114400	305008930	2875	2875	2875	2875	100
444	20240322	114300	304721430	2880	2880	2880	2880	4
445	20240322	114200	304709910	2885	2880	2885	2880	1332
446	20240322	114100	300873745	2880	2880	2880	2880	0
447	20240322	114000	300873745	2880	2875	2880	2875	1029
448	20240322	113900	297910370	2880	2880	2880	2880	0
449	20240322	113800	297910370	2880	2880	2880	2880	0
450	20240322	113700	297910370	2880	2880	2880	2880	0
451	20240322	113600	297910370	2880	2880	2880	2880	16
452	20240322	113500	297864290	2875	2875	2875	2875	2000
453	20240322	113400	292114290	2875	2875	2875	2875	0
454	20240322	113300	292114290	2875	2875	2875	2875	0
455	20240322	113200	292114290	2875	2875	2875	2875	29
456	20240322	113100	292030915	2875	2875	2875	2875	0
457	20240322	113000	292030915	2875	2875	2875	2875	0
458	20240322	112900	292030915	2875	2875	2875	2875	0
459	20240322	112800	292030915	2875	2875	2875	2875	29
460	20240322	112700	291947540	2875	2875	2875	2875	361
461	20240322	112600	290909665	2865	2865	2865	2865	0
462	20240322	112500	290909665	2865	2865	2865	2865	0
463	20240322	112400	290909665	2865	2870	2870	2865	34
464	20240322	112300	290812230	2865	2865	2865	2865	0
465	20240322	112200	290812230	2865	2865	2865	2865	1000
466	20240322	112100	287947230	2865	2875	2875	2860	220
467	20240322	112000	287316555	2870	2870	2870	2870	0
468	20240322	111900	287316555	2870	2870	2870	2870	338
469	20240322	111800	286346495	2865	2865	2865	2865	0
470	20240322	111700	286346495	2865	2865	2865	2865	2978
471	20240322	111600	277814525	2865	2870	2870	2865	4325
472	20240322	111500	265422740	2870	2870	2870	2870	535
473	20240322	111400	263887290	2870	2870	2870	2870	1352
474	20240322	111300	260007050	2870	2870	2870	2870	402
475	20240322	111200	258853310	2870	2875	2875	2870	1917
476	20240322	111100	253346940	2875	2880	2880	2875	114
477	20240322	111000	253019185	2875	2875	2875	2875	0
478	20240322	110900	253019185	2875	2875	2875	2875	0
479	20240322	110800	253019185	2875	2875	2875	2875	0
480	20240322	110700	253019185	2875	2875	2875	2875	29
481	20240322	110600	252935810	2875	2875	2875	2875	0
482	20240322	110500	252935810	2875	2875	2875	2875	0
483	20240322	110400	252935810	2875	2875	2875	2875	0
484	20240322	110300	252935810	2875	2875	2875	2875	29
485	20240322	110200	252852435	2890	2890	2890	2890	0
486	20240322	110100	252852435	2890	2885	2890	2875	41
487	20240322	110000	252734475	2890	2890	2890	2890	0
488	20240322	105900	252734475	2890	2875	2890	2875	18
489	20240322	105800	252682630	2875	2875	2875	2875	24
490	20240322	105700	252613630	2880	2880	2880	2880	26
491	20240322	105600	252538750	2880	2875	2880	2875	1066
492	20240322	105500	249468755	2870	2870	2870	2870	10
493	20240322	105400	249440055	2880	2880	2880	2880	1
494	20240322	105300	249437175	2865	2865	2865	2865	29
495	20240322	105200	249354090	2865	2865	2865	2865	0
496	20240322	105100	249354090	2865	2870	2870	2865	9652
497	20240322	105000	221700050	2870	2870	2870	2870	309
498	20240322	104900	220813220	2870	2870	2870	2870	29
499	20240322	104800	220729990	2870	2870	2870	2870	9
500	20240322	104700	220704160	2870	2870	2870	2865	1029
501	20240322	104600	217751075	2865	2865	2865	2865	0
502	20240322	104500	217751075	2865	2865	2865	2865	29
503	20240322	104400	217667990	2865	2870	2870	2865	2429
504	20240322	104300	210703905	2870	2870	2870	2870	13
505	20240322	104200	210666595	2870	2865	2870	2865	52
506	20240322	104100	210517380	2870	2875	2875	2870	1733
507	20240322	104000	205542980	2875	2875	2875	2875	0
508	20240322	103900	205542980	2875	2875	2875	2875	20
509	20240322	103800	205485480	2875	2875	2875	2875	2
510	20240322	103700	205479730	2875	2875	2875	2875	0
511	20240322	103600	205479730	2875	2875	2875	2875	0
512	20240322	103500	205479730	2875	2875	2875	2875	650
513	20240322	103400	203610980	2875	2875	2875	2875	0
514	20240322	103300	203610980	2875	2880	2880	2875	329
515	20240322	103200	202663605	2880	2880	2880	2880	0
516	20240322	103100	202663605	2880	2880	2880	2875	212
517	20240322	103000	202053190	2880	2880	2880	2880	126
518	20240322	102900	201690310	2880	2875	2880	2875	9
519	20240322	102800	201664410	2880	2870	2880	2870	845
520	20240322	102700	199231290	2870	2875	2875	2870	12000
521	20240322	102600	164786545	2880	2880	2880	2880	20
522	20240322	102500	164728945	2875	2880	2880	2875	529
523	20240322	102400	163205570	2875	2885	2885	2875	430
524	20240322	102300	161965365	2890	2885	2890	2885	685
525	20240322	102200	159988765	2885	2885	2885	2885	0
526	20240322	102100	159988765	2885	2880	2885	2875	2325
527	20240322	102000	153300380	2880	2880	2880	2880	200
528	20240322	101900	152724380	2880	2880	2880	2875	1165
529	20240322	101800	149371680	2880	2885	2885	2880	370
530	20240322	101700	148306035	2885	2880	2885	2880	54
531	20240322	101600	148150390	2880	2880	2880	2880	29
532	20240322	101500	148066870	2880	2880	2880	2880	331
533	20240322	101400	147113590	2875	2875	2875	2875	0
534	20240322	101300	147113590	2875	2875	2875	2870	167
535	20240322	101200	146633610	2875	2875	2875	2875	10
536	20240322	101100	146604860	2875	2875	2875	2875	10
537	20240322	101000	146576110	2875	2875	2875	2875	0
538	20240322	100900	146576110	2875	2875	2875	2875	36
539	20240322	100800	146472610	2880	2875	2880	2870	5001
540	20240322	100700	132117225	2875	2870	2875	2870	129
541	20240322	100600	131746495	2870	2875	2875	2870	1000
542	20240322	100500	128876490	2870	2885	2885	2870	30
543	20240322	100400	128790375	2870	2870	2870	2870	1
544	20240322	100300	128787505	2870	2875	2885	2870	6185
545	20240322	100200	111006540	2875	2875	2875	2875	75
546	20240322	100100	110790915	2875	2875	2875	2875	29
547	20240322	100000	110707540	2885	2885	2885	2885	0
548	20240322	095900	110707540	2885	2885	2885	2885	276
549	20240322	095800	109911280	2880	2885	2885	2880	1021
550	20240322	095700	106965800	2875	2880	2880	2875	1032
551	20240322	095600	103993970	2885	2885	2885	2885	0
552	20240322	095500	103993970	2885	2885	2885	2885	0
553	20240322	095400	103993970	2885	2880	2885	2880	58
554	20240322	095300	103826905	2880	2880	2880	2880	0
555	20240322	095200	103826905	2880	2880	2880	2880	0
556	20240322	095100	103826905	2880	2880	2880	2880	29
557	20240322	095000	103743385	2880	2880	2880	2880	0
558	20240322	094900	103743385	2880	2880	2880	2880	32
559	20240322	094800	103651225	2875	2880	2880	2870	15125
560	20240322	094700	60214670	2880	2880	2880	2880	0
561	20240322	094600	60214670	2880	2890	2890	2880	999
562	20240322	094500	57337540	2900	2900	2900	2900	2
563	20240322	094400	57331740	2880	2880	2880	2880	0
564	20240322	094300	57331740	2880	2885	2885	2880	1576
565	20240322	094200	52792010	2885	2885	2885	2885	0
566	20240322	094100	52792010	2885	2880	2885	2880	371
567	20240322	094000	51723380	2880	2880	2880	2880	0
568	20240322	093900	51723380	2880	2880	2880	2880	0
569	20240322	093800	51723380	2880	2880	2880	2880	0
570	20240322	093700	51723380	2880	2900	2900	2880	227
571	20240322	093600	51067620	2900	2900	2900	2900	0
572	20240322	093500	51067620	2900	2900	2900	2900	0
573	20240322	093400	51067620	2900	2900	2900	2900	1
574	20240322	093300	51064720	2880	2880	2880	2880	0
575	20240322	093200	51064720	2880	2880	2880	2880	0
576	20240322	093100	51064720	2880	2880	2880	2880	500
577	20240322	093000	49624720	2880	2905	2905	2880	60
578	20240322	092900	49450670	2905	2905	2905	2905	1
579	20240322	092800	49447765	2875	2885	2885	2875	2625
580	20240322	092700	41895150	2905	2905	2905	2905	0
581	20240322	092600	41895150	2905	2900	2905	2900	19
582	20240322	092500	41840030	2900	2880	2900	2875	2101
583	20240322	092400	35790325	2880	2885	2885	2880	172
584	20240322	092300	35294205	2885	2885	2885	2885	416
585	20240322	092200	34094045	2900	2880	2900	2880	272
586	20240322	092100	33310665	2900	2900	2900	2900	0
587	20240322	092000	33310665	2900	2900	2900	2900	10
588	20240322	091900	33281665	2900	2900	2900	2900	0
589	20240322	091800	33281665	2900	2895	2900	2880	5975
590	20240322	091700	16054040	2900	2895	2900	2895	19
591	20240322	091600	15999030	2900	2900	2900	2900	0
592	20240322	091500	15999030	2900	2900	2900	2900	0
593	20240322	091400	15999030	2900	2900	2900	2900	0
594	20240322	091300	15999030	2900	2900	2900	2900	0
595	20240322	091200	15999030	2900	2900	2900	2900	0
596	20240322	091100	15999030	2900	2900	2900	2900	0
597	20240322	091000	15999030	2900	2900	2900	2900	154
598	20240322	090900	15552430	2900	2900	2900	2900	1
599	20240322	090800	15549530	2890	2890	2890	2890	0
600	20240322	090700	15549530	2890	2895	2895	2890	780
601	20240322	090600	13293460	2900	2900	2900	2900	365
602	20240322	090500	12234960	2900	2900	2900	2900	887
603	20240322	090400	9662660	2900	2900	2900	2900	2443
604	20240322	090300	2577960	2900	2900	2920	2900	224
605	20240322	090200	1926360	2925	2925	2925	2925	0
606	20240322	090100	1926360	2925	2920	2925	2920	404
607	20240322	090000	746670	2905	2905	2905	2905	240