KissMeData/366030/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	204200	344945530	5830	5830	5830	5830	319
3	20240326	204100	344945530	5830	5830	5830	5830	0
4	20240326	204000	344945530	5830	5830	5830	5830	0
5	20240326	203900	344945530	5830	5830	5830	5830	0
6	20240326	203800	344945530	5830	5830	5830	5830	0
7	20240326	203700	344945530	5830	5830	5830	5830	0
8	20240326	203600	344945530	5830	5830	5830	5830	0
9	20240326	203500	344945530	5830	5830	5830	5830	0
10	20240326	203400	344945530	5830	5830	5830	5830	0
11	20240326	203300	344945530	5830	5830	5830	5830	0
12	20240326	203200	344945530	5830	5830	5830	5830	0
13	20240326	203100	344945530	5830	5830	5830	5830	0
14	20240326	203000	344945530	5830	5830	5830	5830	0
15	20240326	202900	344945530	5830	5830	5830	5830	0
16	20240326	202800	344945530	5830	5830	5830	5830	0
17	20240326	202700	344945530	5830	5830	5830	5830	0
18	20240326	202600	344945530	5830	5830	5830	5830	0
19	20240326	202500	344945530	5830	5830	5830	5830	0
20	20240326	202400	344945530	5830	5830	5830	5830	0
21	20240326	202300	344945530	5830	5830	5830	5830	0
22	20240326	202200	344945530	5830	5830	5830	5830	0
23	20240326	202100	344945530	5830	5830	5830	5830	0
24	20240326	202000	344945530	5830	5830	5830	5830	0
25	20240326	201900	344945530	5830	5830	5830	5830	0
26	20240326	201800	344945530	5830	5830	5830	5830	0
27	20240326	201700	344945530	5830	5830	5830	5830	0
28	20240326	201600	344945530	5830	5830	5830	5830	0
29	20240326	201500	344945530	5830	5830	5830	5830	0
30	20240326	201400	344945530	5830	5830	5830	5830	0
31	20240326	201300	344945530	5830	5830	5830	5830	0
32	20240326	201200	344945530	5830	5830	5830	5830	319
33	20240326	201100	344945530	5830	5830	5830	5830	0
34	20240326	201000	344945530	5830	5830	5830	5830	0
35	20240326	200900	344945530	5830	5830	5830	5830	0
36	20240326	200800	344945530	5830	5830	5830	5830	0
37	20240326	200700	344945530	5830	5830	5830	5830	0
38	20240326	200600	344945530	5830	5830	5830	5830	0
39	20240326	200500	344945530	5830	5830	5830	5830	0
40	20240326	200400	344945530	5830	5830	5830	5830	0
41	20240326	200300	344945530	5830	5830	5830	5830	0
42	20240326	200200	344945530	5830	5830	5830	5830	0
43	20240326	200100	344945530	5830	5830	5830	5830	0
44	20240326	200000	344945530	5830	5830	5830	5830	0
45	20240326	195900	344945530	5830	5830	5830	5830	0
46	20240326	195800	344945530	5830	5830	5830	5830	0
47	20240326	195700	344945530	5830	5830	5830	5830	0
48	20240326	195600	344945530	5830	5830	5830	5830	0
49	20240326	195500	344945530	5830	5830	5830	5830	0
50	20240326	195400	344945530	5830	5830	5830	5830	0
51	20240326	195300	344945530	5830	5830	5830	5830	0
52	20240326	195200	344945530	5830	5830	5830	5830	0
53	20240326	195100	344945530	5830	5830	5830	5830	0
54	20240326	195000	344945530	5830	5830	5830	5830	0
55	20240326	194900	344945530	5830	5830	5830	5830	0
56	20240326	194800	344945530	5830	5830	5830	5830	0
57	20240326	194700	344945530	5830	5830	5830	5830	0
58	20240326	194600	344945530	5830	5830	5830	5830	0
59	20240326	194500	344945530	5830	5830	5830	5830	0
60	20240326	194400	344945530	5830	5830	5830	5830	0
61	20240326	194300	344945530	5830	5830	5830	5830	0
62	20240326	194200	344945530	5830	5830	5830	5830	319
63	20240326	194100	344945530	5830	5830	5830	5830	0
64	20240326	194000	344945530	5830	5830	5830	5830	0
65	20240326	193900	344945530	5830	5830	5830	5830	0
66	20240326	193800	344945530	5830	5830	5830	5830	0
67	20240326	193700	344945530	5830	5830	5830	5830	0
68	20240326	193600	344945530	5830	5830	5830	5830	0
69	20240326	193500	344945530	5830	5830	5830	5830	0
70	20240326	193400	344945530	5830	5830	5830	5830	0
71	20240326	193300	344945530	5830	5830	5830	5830	0
72	20240326	193200	344945530	5830	5830	5830	5830	0
73	20240326	193100	344945530	5830	5830	5830	5830	0
74	20240326	193000	344945530	5830	5830	5830	5830	0
75	20240326	192900	344945530	5830	5830	5830	5830	0
76	20240326	192800	344945530	5830	5830	5830	5830	0
77	20240326	192700	344945530	5830	5830	5830	5830	0
78	20240326	192600	344945530	5830	5830	5830	5830	0
79	20240326	192500	344945530	5830	5830	5830	5830	0
80	20240326	192400	344945530	5830	5830	5830	5830	0
81	20240326	192300	344945530	5830	5830	5830	5830	0
82	20240326	192200	344945530	5830	5830	5830	5830	0
83	20240326	192100	344945530	5830	5830	5830	5830	0
84	20240326	192000	344945530	5830	5830	5830	5830	0
85	20240326	191900	344945530	5830	5830	5830	5830	0
86	20240326	191800	344945530	5830	5830	5830	5830	0
87	20240326	191700	344945530	5830	5830	5830	5830	0
88	20240326	191600	344945530	5830	5830	5830	5830	0
89	20240326	191500	344945530	5830	5830	5830	5830	0
90	20240326	191400	344945530	5830	5830	5830	5830	0
91	20240326	191300	344945530	5830	5830	5830	5830	0
92	20240326	191200	344945530	5830	5830	5830	5830	319
93	20240326	191100	344945530	5830	5830	5830	5830	0
94	20240326	191000	344945530	5830	5830	5830	5830	0
95	20240326	190900	344945530	5830	5830	5830	5830	0
96	20240326	190800	344945530	5830	5830	5830	5830	0
97	20240326	190700	344945530	5830	5830	5830	5830	0
98	20240326	190600	344945530	5830	5830	5830	5830	0
99	20240326	190500	344945530	5830	5830	5830	5830	0
100	20240326	190400	344945530	5830	5830	5830	5830	0
101	20240326	190300	344945530	5830	5830	5830	5830	0
102	20240326	190200	344945530	5830	5830	5830	5830	0
103	20240326	190100	344945530	5830	5830	5830	5830	0
104	20240326	190000	344945530	5830	5830	5830	5830	0
105	20240326	185900	344945530	5830	5830	5830	5830	0
106	20240326	185800	344945530	5830	5830	5830	5830	0
107	20240326	185700	344945530	5830	5830	5830	5830	0
108	20240326	185600	344945530	5830	5830	5830	5830	0
109	20240326	185500	344945530	5830	5830	5830	5830	0
110	20240326	185400	344945530	5830	5830	5830	5830	0
111	20240326	185300	344945530	5830	5830	5830	5830	0
112	20240326	185200	344945530	5830	5830	5830	5830	0
113	20240326	185100	344945530	5830	5830	5830	5830	0
114	20240326	185000	344945530	5830	5830	5830	5830	0
115	20240326	184900	344945530	5830	5830	5830	5830	0
116	20240326	184800	344945530	5830	5830	5830	5830	0
117	20240326	184700	344945530	5830	5830	5830	5830	0
118	20240326	184600	344945530	5830	5830	5830	5830	0
119	20240326	184500	344945530	5830	5830	5830	5830	0
120	20240326	184400	344945530	5830	5830	5830	5830	0
121	20240326	184300	344945530	5830	5830	5830	5830	0
122	20240326	184200	344945530	5830	5830	5830	5830	319
123	20240326	184100	344945530	5830	5830	5830	5830	0
124	20240326	184000	344945530	5830	5830	5830	5830	0
125	20240326	183900	344945530	5830	5830	5830	5830	0
126	20240326	183800	344945530	5830	5830	5830	5830	0
127	20240326	183700	344945530	5830	5830	5830	5830	0
128	20240326	183600	344945530	5830	5830	5830	5830	0
129	20240326	183500	344945530	5830	5830	5830	5830	0
130	20240326	183400	344945530	5830	5830	5830	5830	0
131	20240326	183300	344945530	5830	5830	5830	5830	0
132	20240326	183200	344945530	5830	5830	5830	5830	0
133	20240326	183100	344945530	5830	5830	5830	5830	0
134	20240326	183000	344945530	5830	5830	5830	5830	0
135	20240326	182900	344945530	5830	5830	5830	5830	0
136	20240326	182800	344945530	5830	5830	5830	5830	0
137	20240326	182700	344945530	5830	5830	5830	5830	0
138	20240326	182600	344945530	5830	5830	5830	5830	0
139	20240326	182500	344945530	5830	5830	5830	5830	0
140	20240326	182400	344945530	5830	5830	5830	5830	0
141	20240326	182300	344945530	5830	5830	5830	5830	0
142	20240326	182200	344945530	5830	5830	5830	5830	0
143	20240326	182100	344945530	5830	5830	5830	5830	0
144	20240326	182000	344945530	5830	5830	5830	5830	0
145	20240326	181900	344945530	5830	5830	5830	5830	0
146	20240326	181800	344945530	5830	5830	5830	5830	0
147	20240326	181700	344945530	5830	5830	5830	5830	0
148	20240326	181600	344945530	5830	5830	5830	5830	0
149	20240326	181500	344945530	5830	5830	5830	5830	0
150	20240326	181400	344945530	5830	5830	5830	5830	0
151	20240326	181300	344945530	5830	5830	5830	5830	0
152	20240326	181200	344945530	5830	5830	5830	5830	319
153	20240326	181100	344945530	5830	5830	5830	5830	0
154	20240326	181000	344945530	5830	5830	5830	5830	0
155	20240326	180900	344945530	5830	5830	5830	5830	0
156	20240326	180800	344945530	5830	5830	5830	5830	0
157	20240326	180700	344945530	5830	5830	5830	5830	0
158	20240326	180600	344945530	5830	5830	5830	5830	0
159	20240326	180500	344945530	5830	5830	5830	5830	0
160	20240326	180400	344945530	5830	5830	5830	5830	0
161	20240326	180300	344945530	5830	5830	5830	5830	0
162	20240326	180200	344945530	5830	5830	5830	5830	0
163	20240326	180100	344945530	5830	5830	5830	5830	0
164	20240326	180000	344945530	5830	5830	5830	5830	0
165	20240326	175900	344945530	5830	5830	5830	5830	0
166	20240326	175800	344945530	5830	5830	5830	5830	0
167	20240326	175700	344945530	5830	5830	5830	5830	0
168	20240326	175600	344945530	5830	5830	5830	5830	0
169	20240326	175500	344945530	5830	5830	5830	5830	0
170	20240326	175400	344945530	5830	5830	5830	5830	0
171	20240326	175300	344945530	5830	5830	5830	5830	0
172	20240326	175200	344945530	5830	5830	5830	5830	0
173	20240326	175100	344945530	5830	5830	5830	5830	0
174	20240326	175000	344945530	5830	5830	5830	5830	0
175	20240326	174900	344945530	5830	5830	5830	5830	0
176	20240326	174800	344945530	5830	5830	5830	5830	0
177	20240326	174700	344945530	5830	5830	5830	5830	0
178	20240326	174600	344945530	5830	5830	5830	5830	0
179	20240326	174500	344945530	5830	5830	5830	5830	0
180	20240326	174400	344945530	5830	5830	5830	5830	0
181	20240326	174300	344945530	5830	5830	5830	5830	0
182	20240326	174200	344945530	5830	5830	5830	5830	319
183	20240326	174100	344945530	5830	5830	5830	5830	0
184	20240326	174000	344945530	5830	5830	5830	5830	0
185	20240326	173900	344945530	5830	5830	5830	5830	0
186	20240326	173800	344945530	5830	5830	5830	5830	0
187	20240326	173700	344945530	5830	5830	5830	5830	0
188	20240326	173600	344945530	5830	5830	5830	5830	0
189	20240326	173500	344945530	5830	5830	5830	5830	0
190	20240326	173400	344945530	5830	5830	5830	5830	0
191	20240326	173300	344945530	5830	5830	5830	5830	0
192	20240326	173200	344945530	5830	5830	5830	5830	0
193	20240326	173100	344945530	5830	5830	5830	5830	0
194	20240326	173000	344945530	5830	5830	5830	5830	0
195	20240326	172900	344945530	5830	5830	5830	5830	0
196	20240326	172800	344945530	5830	5830	5830	5830	0
197	20240326	172700	344945530	5830	5830	5830	5830	0
198	20240326	172600	344945530	5830	5830	5830	5830	0
199	20240326	172500	344945530	5830	5830	5830	5830	0
200	20240326	172400	344945530	5830	5830	5830	5830	0
201	20240326	172300	344945530	5830	5830	5830	5830	0
202	20240326	172200	344945530	5830	5830	5830	5830	0
203	20240326	172100	344945530	5830	5830	5830	5830	0
204	20240326	172000	344945530	5830	5830	5830	5830	0
205	20240326	171900	344945530	5830	5830	5830	5830	0
206	20240326	171800	344945530	5830	5830	5830	5830	0
207	20240326	171700	344945530	5830	5830	5830	5830	0
208	20240326	171600	344945530	5830	5830	5830	5830	0
209	20240326	171500	344945530	5830	5830	5830	5830	0
210	20240326	171400	344945530	5830	5830	5830	5830	0
211	20240326	171300	344945530	5830	5830	5830	5830	0
212	20240326	171200	344945530	5830	5830	5830	5830	319
213	20240326	171100	344945530	5830	5830	5830	5830	0
214	20240326	171000	344945530	5830	5830	5830	5830	0
215	20240326	170900	344945530	5830	5830	5830	5830	0
216	20240326	170800	344945530	5830	5830	5830	5830	0
217	20240326	170700	344945530	5830	5830	5830	5830	0
218	20240326	170600	344945530	5830	5830	5830	5830	0
219	20240326	170500	344945530	5830	5830	5830	5830	0
220	20240326	170400	344945530	5830	5830	5830	5830	0
221	20240326	170300	344945530	5830	5830	5830	5830	0
222	20240326	170200	344945530	5830	5830	5830	5830	0
223	20240326	170100	344945530	5830	5830	5830	5830	0
224	20240326	170000	344945530	5830	5830	5830	5830	0
225	20240326	165900	344945530	5830	5830	5830	5830	0
226	20240326	165800	344945530	5830	5830	5830	5830	0
227	20240326	165700	344945530	5830	5830	5830	5830	0
228	20240326	165600	344945530	5830	5830	5830	5830	0
229	20240326	165500	344945530	5830	5830	5830	5830	0
230	20240326	165400	344945530	5830	5830	5830	5830	0
231	20240326	165300	344945530	5830	5830	5830	5830	0
232	20240326	165200	344945530	5830	5830	5830	5830	0
233	20240326	165100	344945530	5830	5830	5830	5830	0
234	20240326	165000	344945530	5830	5830	5830	5830	0
235	20240326	164900	344945530	5830	5830	5830	5830	0
236	20240326	164800	344945530	5830	5830	5830	5830	0
237	20240326	164700	344945530	5830	5830	5830	5830	0
238	20240326	164600	344945530	5830	5830	5830	5830	0
239	20240326	164500	344945530	5830	5830	5830	5830	0
240	20240326	164400	344945530	5830	5830	5830	5830	0
241	20240326	164300	344945530	5830	5830	5830	5830	0
242	20240326	164200	344945530	5830	5830	5830	5830	319
243	20240326	164100	344945530	5830	5830	5830	5830	0
244	20240326	164000	344945530	5830	5830	5830	5830	0
245	20240326	163900	344945530	5830	5830	5830	5830	0
246	20240326	163800	344945530	5830	5830	5830	5830	0
247	20240326	163700	344945530	5830	5830	5830	5830	0
248	20240326	163600	344945530	5830	5830	5830	5830	0
249	20240326	163500	344945530	5830	5830	5830	5830	0
250	20240326	163400	344945530	5830	5830	5830	5830	0
251	20240326	163300	344945530	5830	5830	5830	5830	0
252	20240326	163200	344945530	5830	5830	5830	5830	0
253	20240326	163100	344945530	5830	5830	5830	5830	0
254	20240326	163000	344945530	5830	5830	5830	5830	0
255	20240326	162900	344945530	5830	5830	5830	5830	0
256	20240326	162800	344945530	5830	5830	5830	5830	0
257	20240326	162700	344945530	5830	5830	5830	5830	0
258	20240326	162600	344945530	5830	5830	5830	5830	0
259	20240326	162500	344945530	5830	5830	5830	5830	0
260	20240326	162400	344945530	5830	5830	5830	5830	0
261	20240326	162300	344945530	5830	5830	5830	5830	0
262	20240326	162200	344945530	5830	5830	5830	5830	0
263	20240326	162100	344945530	5830	5830	5830	5830	0
264	20240326	162000	344945530	5830	5830	5830	5830	0
265	20240326	161900	344945530	5830	5830	5830	5830	0
266	20240326	161800	344945530	5830	5830	5830	5830	0
267	20240326	161700	344945530	5830	5830	5830	5830	0
268	20240326	161600	344945530	5830	5830	5830	5830	0
269	20240326	161500	344945530	5830	5830	5830	5830	0
270	20240326	161400	344945530	5830	5830	5830	5830	0
271	20240326	161300	344945530	5830	5830	5830	5830	0
272	20240326	161200	344945530	5830	5830	5830	5830	319
273	20240326	161100	344945530	5830	5830	5830	5830	0
274	20240326	161000	344945530	5830	5830	5830	5830	0
275	20240326	160900	344945530	5830	5830	5830	5830	0
276	20240326	160800	344945530	5830	5830	5830	5830	0
277	20240326	160700	344945530	5830	5830	5830	5830	0
278	20240326	160600	344945530	5830	5830	5830	5830	0
279	20240326	160500	344945530	5830	5830	5830	5830	0
280	20240326	160400	344945530	5830	5830	5830	5830	0
281	20240326	160300	344945530	5830	5830	5830	5830	0
282	20240326	160200	344945530	5830	5830	5830	5830	0
283	20240326	160100	344945530	5830	5830	5830	5830	0
284	20240326	160000	344945530	5830	5830	5830	5830	0
285	20240326	155900	344945530	5830	5830	5830	5830	0
286	20240326	155800	344945530	5830	5830	5830	5830	0
287	20240326	155700	344945530	5830	5830	5830	5830	0
288	20240326	155600	344945530	5830	5830	5830	5830	0
289	20240326	155500	344945530	5830	5830	5830	5830	0
290	20240326	155400	344945530	5830	5830	5830	5830	0
291	20240326	155300	344945530	5830	5830	5830	5830	0
292	20240326	155200	344945530	5830	5830	5830	5830	0
293	20240326	155100	344945530	5830	5830	5830	5830	0
294	20240326	155000	344945530	5830	5830	5830	5830	0
295	20240326	154900	344945530	5830	5830	5830	5830	0
296	20240326	154800	344945530	5830	5830	5830	5830	0
297	20240326	154700	344945530	5830	5830	5830	5830	0
298	20240326	154600	344945530	5830	5830	5830	5830	0
299	20240326	154500	344945530	5830	5830	5830	5830	0
300	20240326	154400	344945530	5830	5830	5830	5830	0
301	20240326	154300	344945530	5830	5830	5830	5830	0
302	20240326	154200	344945530	5830	5830	5830	5830	319
303	20240326	154100	344945530	5830	5830	5830	5830	0
304	20240326	154000	344945530	5830	5830	5830	5830	0
305	20240326	153900	344945530	5830	5830	5830	5830	0
306	20240326	153800	344945530	5830	5830	5830	5830	0
307	20240326	153700	344945530	5830	5830	5830	5830	0
308	20240326	153600	344945530	5830	5830	5830	5830	0
309	20240326	153500	344945530	5830	5830	5830	5830	0
310	20240326	153400	344945530	5830	5830	5830	5830	0
311	20240326	153300	344945530	5830	5830	5830	5830	0
312	20240326	153200	344945530	5830	5830	5830	5830	0
313	20240326	153100	344945530	5830	5830	5830	5830	0
314	20240326	153000	344945530	5830	5830	5830	5830	319
315	20240326	152900	343085760	5840	5840	5840	5840	0
316	20240326	152800	343085760	5840	5840	5840	5840	0
317	20240326	152700	343085760	5840	5840	5840	5840	0
318	20240326	152600	343085760	5840	5840	5840	5840	0
319	20240326	152500	343085760	5840	5840	5840	5840	0
320	20240326	152400	343085760	5840	5840	5840	5840	0
321	20240326	152300	343085760	5840	5840	5840	5840	0
322	20240326	152200	343085760	5840	5840	5840	5840	0
323	20240326	152100	343085760	5840	5840	5840	5840	0
324	20240326	152000	343085760	5840	5840	5840	5840	0
325	20240326	151900	343085760	5840	5820	5840	5810	1578
326	20240326	151800	333911360	5830	5830	5830	5830	0
327	20240326	151700	333911360	5830	5830	5830	5830	268
328	20240326	151600	332348920	5820	5820	5820	5820	0
329	20240326	151500	332348920	5820	5820	5820	5820	1
330	20240326	151400	332343100	5820	5820	5820	5820	0
331	20240326	151300	332343100	5820	5830	5830	5820	19
332	20240326	151200	332232470	5840	5830	5840	5820	180
333	20240326	151100	331184700	5840	5840	5840	5840	1
334	20240326	151000	331178860	5820	5840	5840	5820	121
335	20240326	150900	330474080	5840	5840	5840	5840	0
336	20240326	150800	330474080	5840	5830	5840	5830	111
337	20240326	150700	329826910	5830	5830	5830	5830	3
338	20240326	150600	329809420	5830	5830	5830	5830	1
339	20240326	150500	329803590	5830	5830	5830	5830	101
340	20240326	150400	329214760	5830	5830	5830	5830	2
341	20240326	150300	329203100	5820	5840	5840	5820	1660
342	20240326	150200	319541830	5850	5850	5850	5850	0
343	20240326	150100	319541830	5850	5850	5850	5850	0
344	20240326	150000	319541830	5850	5840	5850	5840	2
345	20240326	145900	319530140	5850	5850	5850	5850	2
346	20240326	145800	319518440	5830	5830	5830	5830	667
347	20240326	145700	315629830	5850	5850	5850	5850	3
348	20240326	145600	315612280	5850	5850	5850	5850	0
349	20240326	145500	315612280	5850	5850	5850	5850	0
350	20240326	145400	315612280	5850	5850	5850	5850	1
351	20240326	145300	315606430	5830	5830	5830	5830	0
352	20240326	145200	315606430	5830	5850	5850	5830	701
353	20240326	145100	311519570	5830	5840	5840	5830	100
354	20240326	145000	310936040	5840	5840	5840	5840	18
355	20240326	144900	310830920	5840	5840	5840	5840	14
356	20240326	144800	310749160	5850	5850	5850	5850	0
357	20240326	144700	310749160	5850	5850	5850	5850	500
358	20240326	144600	307824160	5870	5870	5870	5870	0
359	20240326	144500	307824160	5870	5840	5870	5840	386
360	20240326	144400	305568420	5840	5840	5840	5840	385
361	20240326	144300	303320020	5840	5840	5840	5840	911
362	20240326	144200	297999780	5840	5840	5840	5840	100
363	20240326	144100	297415780	5840	5840	5840	5840	10
364	20240326	144000	297357380	5840	5840	5840	5840	0
365	20240326	143900	297357380	5840	5840	5840	5840	0
366	20240326	143800	297357380	5840	5830	5840	5830	2
367	20240326	143700	297345710	5840	5830	5840	5830	17
368	20240326	143600	297246480	5830	5830	5830	5830	499
369	20240326	143500	294337310	5830	5830	5830	5830	0
370	20240326	143400	294337310	5830	5830	5830	5830	0
371	20240326	143300	294337310	5830	5830	5830	5830	0
372	20240326	143200	294337310	5830	5830	5830	5830	1
373	20240326	143100	294331480	5820	5820	5820	5820	5
374	20240326	143000	294302380	5820	5820	5820	5820	459
375	20240326	142900	291631000	5840	5840	5840	5840	10
376	20240326	142800	291572600	5820	5820	5820	5820	278
377	20240326	142700	289954640	5840	5830	5840	5830	490
378	20240326	142600	287097840	5830	5830	5830	5830	20
379	20240326	142500	286981240	5840	5840	5840	5840	0
380	20240326	142400	286981240	5840	5840	5840	5840	0
381	20240326	142300	286981240	5840	5840	5840	5840	0
382	20240326	142200	286981240	5840	5830	5840	5830	44
383	20240326	142100	286724700	5840	5840	5840	5840	10
384	20240326	142000	286666300	5830	5830	5830	5830	396
385	20240326	141900	284357620	5830	5820	5830	5820	35
386	20240326	141800	284153620	5820	5820	5820	5820	75
387	20240326	141700	283717120	5820	5820	5820	5820	0
388	20240326	141600	283717120	5820	5820	5820	5820	1
389	20240326	141500	283711300	5830	5830	5830	5830	1
390	20240326	141400	283705470	5820	5830	5830	5820	120
391	20240326	141300	283006870	5830	5830	5830	5830	40
392	20240326	141200	282773670	5830	5830	5830	5830	10
393	20240326	141100	282715370	5820	5820	5820	5820	0
394	20240326	141000	282715370	5820	5820	5820	5820	30
395	20240326	140900	282540770	5830	5820	5830	5820	10
396	20240326	140800	282482530	5820	5820	5820	5810	379
397	20240326	140700	280277150	5830	5830	5830	5830	0
398	20240326	140600	280277150	5830	5830	5830	5830	0
399	20240326	140500	280277150	5830	5830	5830	5830	0
400	20240326	140400	280277150	5830	5830	5830	5830	0
401	20240326	140300	280277150	5830	5830	5830	5830	0
402	20240326	140200	280277150	5830	5830	5830	5820	394
403	20240326	140100	277983660	5820	5820	5820	5820	6
404	20240326	140000	277948740	5830	5830	5830	5830	0
405	20240326	135900	277948740	5830	5830	5830	5830	11
406	20240326	135800	277884610	5820	5820	5820	5820	44
407	20240326	135700	277628530	5820	5820	5820	5820	56
408	20240326	135600	277302610	5810	5810	5810	5810	0
409	20240326	135500	277302610	5810	5810	5810	5810	20
410	20240326	135400	277186410	5820	5820	5820	5820	0
411	20240326	135300	277186410	5820	5820	5820	5820	16
412	20240326	135200	277093290	5830	5830	5830	5830	1
413	20240326	135100	277087460	5820	5820	5820	5820	1
414	20240326	135000	277081640	5820	5820	5820	5820	4
415	20240326	134900	277058360	5810	5810	5810	5810	8
416	20240326	134800	277011880	5820	5820	5820	5820	100
417	20240326	134700	276429880	5830	5830	5830	5830	6
418	20240326	134600	276394900	5830	5830	5830	5830	0
419	20240326	134500	276394900	5830	5830	5830	5830	0
420	20240326	134400	276394900	5830	5830	5830	5830	0
421	20240326	134300	276394900	5830	5830	5830	5830	2072
422	20240326	134200	264315140	5830	5830	5830	5830	246
423	20240326	134100	262880960	5820	5830	5830	5820	121
424	20240326	134000	262176730	5820	5830	5830	5820	82
425	20240326	133900	261699480	5820	5820	5820	5820	1141
426	20240326	133800	255058860	5820	5820	5820	5820	706
427	20240326	133700	250949940	5820	5820	5820	5820	598
428	20240326	133600	247469580	5820	5820	5820	5820	0
429	20240326	133500	247469580	5820	5820	5820	5820	0
430	20240326	133400	247469580	5820	5830	5830	5820	902
431	20240326	133300	242218420	5840	5840	5840	5840	8
432	20240326	133200	242171700	5840	5840	5840	5840	0
433	20240326	133100	242171700	5840	5840	5840	5840	0
434	20240326	133000	242171700	5840	5840	5840	5840	0
435	20240326	132900	242171700	5840	5840	5840	5840	0
436	20240326	132800	242171700	5840	5840	5840	5840	4
437	20240326	132700	242148340	5830	5830	5830	5830	0
438	20240326	132600	242148340	5830	5830	5830	5830	0
439	20240326	132500	242148340	5830	5830	5840	5830	121
440	20240326	132400	241442800	5830	5840	5840	5830	15
441	20240326	132300	241355300	5840	5840	5840	5840	1
442	20240326	132200	241349460	5840	5840	5840	5840	425
443	20240326	132100	238867460	5840	5840	5840	5840	0
444	20240326	132000	238867460	5840	5840	5840	5840	0
445	20240326	131900	238867460	5840	5840	5840	5840	0
446	20240326	131800	238867460	5840	5840	5840	5840	0
447	20240326	131700	238867460	5840	5840	5840	5840	0
448	20240326	131600	238867460	5840	5840	5840	5840	50
449	20240326	131500	238575460	5840	5840	5840	5840	59
450	20240326	131400	238230900	5840	5840	5840	5840	0
451	20240326	131300	238230900	5840	5840	5840	5840	0
452	20240326	131200	238230900	5840	5840	5840	5840	0
453	20240326	131100	238230900	5840	5840	5840	5840	0
454	20240326	131000	238230900	5840	5840	5840	5840	0
455	20240326	130900	238230900	5840	5840	5840	5840	0
456	20240326	130800	238230900	5840	5840	5840	5840	3
457	20240326	130700	238213380	5820	5820	5820	5820	3
458	20240326	130600	238195920	5820	5820	5820	5820	50
459	20240326	130500	237904920	5820	5820	5820	5820	0
460	20240326	130400	237904920	5820	5820	5820	5820	0
461	20240326	130300	237904920	5820	5830	5830	5820	70
462	20240326	130200	237497320	5830	5830	5840	5830	208
463	20240326	130100	236284670	5830	5830	5830	5830	350
464	20240326	130000	234244170	5830	5830	5830	5830	60
465	20240326	125900	233894370	5830	5840	5840	5830	121
466	20240326	125800	233188930	5830	5830	5830	5830	1103
467	20240326	125700	226758440	5850	5850	5850	5850	0
468	20240326	125600	226758440	5850	5850	5850	5850	0
469	20240326	125500	226758440	5850	5850	5850	5850	0
470	20240326	125400	226758440	5850	5850	5850	5850	1
471	20240326	125300	226752590	5850	5850	5850	5850	1
472	20240326	125200	226746740	5830	5830	5830	5830	323
473	20240326	125100	224863650	5850	5830	5850	5830	414
474	20240326	125000	222450010	5840	5840	5840	5840	0
475	20240326	124900	222450010	5840	5840	5840	5840	0
476	20240326	124800	222450010	5840	5840	5840	5840	1203
477	20240326	124700	215424490	5850	5850	5850	5850	0
478	20240326	124600	215424490	5850	5850	5850	5850	1352
479	20240326	124500	207515290	5860	5860	5860	5860	0
480	20240326	124400	207515290	5860	5860	5860	5860	0
481	20240326	124300	207515290	5860	5870	5870	5860	19
482	20240326	124200	207403900	5870	5870	5870	5870	86
483	20240326	124100	206899080	5850	5850	5850	5850	0
484	20240326	124000	206899080	5850	5850	5850	5850	0
485	20240326	123900	206899080	5850	5850	5850	5850	0
486	20240326	123800	206899080	5850	5850	5850	5850	0
487	20240326	123700	206899080	5850	5850	5850	5850	142
488	20240326	123600	206068380	5850	5850	5850	5850	0
489	20240326	123500	206068380	5850	5850	5850	5850	0
490	20240326	123400	206068380	5850	5850	5850	5850	0
491	20240326	123300	206068380	5850	5860	5870	5850	53
492	20240326	123200	205758300	5870	5850	5870	5850	105
493	20240326	123100	205144030	5860	5860	5860	5860	0
494	20240326	123000	205144030	5860	5860	5860	5860	0
495	20240326	122900	205144030	5860	5860	5860	5860	0
496	20240326	122800	205144030	5860	5860	5860	5860	0
497	20240326	122700	205144030	5860	5860	5860	5860	0
498	20240326	122600	205144030	5860	5860	5860	5860	92
499	20240326	122500	204604910	5860	5860	5860	5860	86
500	20240326	122400	204100950	5860	5860	5860	5860	0
501	20240326	122300	204100950	5860	5860	5860	5860	0
502	20240326	122200	204100950	5860	5860	5860	5860	0
503	20240326	122100	204100950	5860	5850	5860	5850	11
504	20240326	122000	204036500	5860	5860	5860	5860	51
505	20240326	121900	203737640	5870	5870	5870	5870	3
506	20240326	121800	203720030	5870	5870	5870	5870	0
507	20240326	121700	203720030	5870	5870	5870	5870	0
508	20240326	121600	203720030	5870	5870	5870	5870	0
509	20240326	121500	203720030	5870	5870	5870	5870	0
510	20240326	121400	203720030	5870	5870	5870	5870	595
511	20240326	121300	200227380	5870	5870	5870	5870	39
512	20240326	121200	199998450	5860	5860	5860	5860	13
513	20240326	121100	199922270	5860	5860	5860	5860	0
514	20240326	121000	199922270	5860	5860	5860	5860	0
515	20240326	120900	199922270	5860	5870	5870	5860	888
516	20240326	120800	194718580	5860	5860	5860	5860	186
517	20240326	120700	193628620	5860	5860	5860	5860	171
518	20240326	120600	192626560	5870	5870	5870	5870	0
519	20240326	120500	192626560	5870	5870	5870	5870	1
520	20240326	120400	192620690	5850	5860	5860	5850	100
521	20240326	120300	192034890	5860	5860	5860	5860	90
522	20240326	120200	191507490	5860	5860	5860	5860	0
523	20240326	120100	191507490	5860	5870	5870	5860	21
524	20240326	120000	191384420	5860	5870	5870	5860	3
525	20240326	115900	191366820	5870	5850	5870	5850	22
526	20240326	115800	191238000	5870	5870	5870	5870	0
527	20240326	115700	191238000	5870	5870	5870	5870	1
528	20240326	115600	191232130	5860	5860	5860	5860	0
529	20240326	115500	191232130	5860	5860	5860	5860	11
530	20240326	115400	191167670	5870	5870	5870	5870	0
531	20240326	115300	191167670	5870	5870	5870	5870	0
532	20240326	115200	191167670	5870	5870	5870	5870	0
533	20240326	115100	191167670	5870	5870	5870	5870	0
534	20240326	115000	191167670	5870	5870	5870	5870	302
535	20240326	114900	189394930	5870	5860	5870	5860	305
536	20240326	114800	187604620	5860	5860	5860	5860	400
537	20240326	114700	185260620	5870	5860	5870	5860	801
538	20240326	114600	180566750	5860	5860	5860	5860	142
539	20240326	114500	179734630	5860	5860	5860	5860	0
540	20240326	114400	179734630	5860	5860	5860	5860	0
541	20240326	114300	179734630	5860	5860	5860	5860	2
542	20240326	114200	179722910	5850	5860	5860	5850	64
543	20240326	114100	179348490	5850	5850	5850	5850	0
544	20240326	114000	179348490	5850	5850	5850	5850	0
545	20240326	113900	179348490	5850	5850	5850	5850	1000
546	20240326	113800	173498490	5850	5850	5850	5850	134
547	20240326	113700	172714590	5860	5860	5860	5860	0
548	20240326	113600	172714590	5860	5860	5860	5860	0
549	20240326	113500	172714590	5860	5860	5860	5860	0
550	20240326	113400	172714590	5860	5850	5860	5850	11
551	20240326	113300	172650230	5840	5840	5840	5840	0
552	20240326	113200	172650230	5840	5840	5840	5840	0
553	20240326	113100	172650230	5840	5840	5840	5840	442
554	20240326	113000	170068950	5840	5840	5840	5840	0
555	20240326	112900	170068950	5840	5840	5840	5840	0
556	20240326	112800	170068950	5840	5850	5850	5840	270
557	20240326	112700	168491640	5870	5870	5870	5870	30
558	20240326	112600	168315540	5870	5870	5870	5870	3
559	20240326	112500	168297930	5860	5870	5870	5860	3
560	20240326	112400	168280330	5860	5860	5860	5860	2000
561	20240326	112300	156560330	5850	5850	5850	5850	0
562	20240326	112200	156560330	5850	5850	5850	5850	0
563	20240326	112100	156560330	5850	5850	5850	5850	0
564	20240326	112000	156560330	5850	5850	5850	5850	0
565	20240326	111900	156560330	5850	5850	5850	5850	0
566	20240326	111800	156560330	5850	5850	5850	5850	0
567	20240326	111700	156560330	5850	5850	5850	5850	0
568	20240326	111600	156560330	5850	5850	5850	5850	0
569	20240326	111500	156560330	5850	5850	5850	5850	0
570	20240326	111400	156560330	5850	5850	5850	5850	0
571	20240326	111300	156560330	5850	5850	5850	5850	0
572	20240326	111200	156560330	5850	5860	5860	5850	59
573	20240326	111100	156215170	5860	5840	5860	5840	103
574	20240326	111000	155613590	5860	5860	5860	5860	0
575	20240326	110900	155613590	5860	5860	5860	5860	0
576	20240326	110800	155613590	5860	5860	5860	5860	0
577	20240326	110700	155613590	5860	5860	5860	5860	31
578	20240326	110600	155431930	5860	5850	5860	5850	754
579	20240326	110500	151013790	5860	5860	5860	5860	0
580	20240326	110400	151013790	5860	5860	5860	5860	0
581	20240326	110300	151013790	5860	5860	5860	5860	0
582	20240326	110200	151013790	5860	5860	5860	5860	0
583	20240326	110100	151013790	5860	5860	5860	5860	0
584	20240326	110000	151013790	5860	5860	5860	5860	0
585	20240326	105900	151013790	5860	5860	5860	5860	0
586	20240326	105800	151013790	5860	5860	5860	5860	1
587	20240326	105700	151007930	5850	5850	5850	5850	170
588	20240326	105600	150013430	5850	5850	5850	5850	5
589	20240326	105500	149984180	5860	5860	5860	5860	0
590	20240326	105400	149984180	5860	5840	5860	5840	432
591	20240326	105300	147461260	5840	5840	5840	5840	25
592	20240326	105200	147315260	5850	5850	5850	5850	50
593	20240326	105100	147022760	5840	5840	5840	5840	422
594	20240326	105000	144558280	5860	5860	5860	5860	1
595	20240326	104900	144552420	5840	5840	5840	5840	13
596	20240326	104800	144476500	5840	5840	5840	5840	0
597	20240326	104700	144476500	5840	5840	5840	5840	0
598	20240326	104600	144476500	5840	5840	5840	5840	0
599	20240326	104500	144476500	5840	5840	5840	5840	200
600	20240326	104400	143308500	5860	5860	5860	5860	0
601	20240326	104300	143308500	5860	5860	5860	5860	0
602	20240326	104200	143308500	5860	5860	5860	5860	0
603	20240326	104100	143308500	5860	5860	5860	5860	1
604	20240326	104000	143302640	5850	5850	5850	5850	0
605	20240326	103900	143302640	5850	5850	5850	5850	0
606	20240326	103800	143302640	5850	5850	5850	5850	200
607	20240326	103700	142132640	5860	5860	5860	5860	4
608	20240326	103600	142109200	5860	5860	5860	5860	5
609	20240326	103500	142079900	5860	5860	5860	5860	200
610	20240326	103400	140907900	5860	5860	5860	5860	200
611	20240326	103300	139735900	5860	5860	5860	5850	3
612	20240326	103200	139718330	5850	5850	5850	5850	0
613	20240326	103100	139718330	5850	5860	5860	5850	105
614	20240326	103000	139104030	5850	5850	5850	5850	1
615	20240326	102900	139098180	5850	5840	5860	5840	93
616	20240326	102800	138554090	5860	5850	5860	5850	17
617	20240326	102700	138454570	5860	5860	5860	5860	1
618	20240326	102600	138448710	5850	5850	5850	5850	100
619	20240326	102500	137863710	5860	5850	5860	5850	380
620	20240326	102400	135640700	5850	5850	5850	5850	1
621	20240326	102300	135634850	5840	5840	5840	5840	309
622	20240326	102200	133830290	5830	5840	5840	5830	772
623	20240326	102100	129321820	5850	5850	5850	5850	70
624	20240326	102000	128912320	5850	5850	5850	5850	0
625	20240326	101900	128912320	5850	5850	5850	5850	0
626	20240326	101800	128912320	5850	5850	5850	5850	10
627	20240326	101700	128853820	5860	5840	5860	5840	2
628	20240326	101600	128842120	5860	5830	5860	5830	59
629	20240326	101500	128498100	5850	5850	5850	5830	6
630	20240326	101400	128463040	5850	5850	5850	5850	3
631	20240326	101300	128445490	5840	5840	5840	5840	692
632	20240326	101200	124404210	5840	5840	5840	5840	900
633	20240326	101100	119148210	5850	5850	5850	5850	469
634	20240326	101000	116404560	5860	5860	5860	5860	0
635	20240326	100900	116404560	5860	5860	5860	5860	1
636	20240326	100800	116398700	5850	5860	5860	5850	3
637	20240326	100700	116381130	5860	5860	5860	5860	0
638	20240326	100600	116381130	5860	5860	5860	5860	15
639	20240326	100500	116293230	5860	5860	5860	5860	0
640	20240326	100400	116293230	5860	5860	5860	5860	3
641	20240326	100300	116275650	5870	5870	5870	5870	0
642	20240326	100200	116275650	5870	5870	5870	5860	1101
643	20240326	100100	109813780	5870	5870	5870	5870	4
644	20240326	100000	109790300	5870	5870	5870	5850	90
645	20240326	095900	109263590	5870	5860	5870	5860	520
646	20240326	095800	106216280	5860	5860	5860	5860	3
647	20240326	095700	106198700	5850	5860	5860	5850	33
648	20240326	095600	106005640	5860	5860	5860	5860	10
649	20240326	095500	105947040	5860	5860	5860	5860	0
650	20240326	095400	105947040	5860	5860	5860	5860	2
651	20240326	095300	105935320	5860	5860	5860	5860	232
652	20240326	095200	104575800	5860	5850	5860	5840	404
653	20240326	095100	102215380	5860	5850	5860	5850	13
654	20240326	095000	102139320	5860	5860	5860	5860	0
655	20240326	094900	102139320	5860	5860	5860	5860	1
656	20240326	094800	102133460	5840	5840	5840	5840	63
657	20240326	094700	101765540	5850	5850	5850	5850	0
658	20240326	094600	101765540	5850	5850	5850	5850	383
659	20240326	094500	99524990	5840	5840	5840	5840	1
660	20240326	094400	99519150	5860	5860	5860	5860	0
661	20240326	094300	99519150	5860	5860	5860	5830	1432
662	20240326	094200	91161500	5840	5860	5860	5840	1423
663	20240326	094100	82851160	5830	5860	5860	5830	2035
664	20240326	094000	70972900	5860	5850	5870	5840	162
665	20240326	093900	70024740	5870	5870	5870	5870	0
666	20240326	093800	70024740	5870	5870	5870	5840	1734
667	20240326	093700	59870850	5870	5860	5870	5860	2096
668	20240326	093600	47573930	5850	5850	5850	5850	14
669	20240326	093500	47492030	5870	5850	5870	5850	12
670	20240326	093400	47421790	5870	5870	5870	5850	135
671	20240326	093300	46630540	5870	5870	5870	5870	0
672	20240326	093200	46630540	5870	5870	5870	5870	0
673	20240326	093100	46630540	5870	5870	5870	5870	256
674	20240326	093000	45127820	5870	5870	5870	5870	0
675	20240326	092900	45127820	5870	5840	5870	5840	273
676	20240326	092800	43533410	5870	5870	5870	5870	0
677	20240326	092700	43533410	5870	5870	5870	5870	80
678	20240326	092600	43063810	5870	5870	5870	5870	0
679	20240326	092500	43063810	5870	5870	5870	5870	0
680	20240326	092400	43063810	5870	5860	5870	5850	169
681	20240326	092300	42073900	5870	5870	5870	5870	230
682	20240326	092200	40723800	5870	5860	5870	5850	112
683	20240326	092100	40066750	5870	5860	5870	5860	106
684	20240326	092000	39445580	5860	5860	5860	5860	0
685	20240326	091900	39445580	5860	5860	5860	5860	0
686	20240326	091800	39445580	5860	5860	5860	5850	538
687	20240326	091700	36297850	5880	5880	5880	5870	401
688	20240326	091600	33941970	5880	5880	5880	5880	179
689	20240326	091500	32889450	5880	5840	5880	5840	595
690	20240326	091400	29413230	5840	5840	5840	5840	5
691	20240326	091300	29384030	5840	5830	5840	5830	252
692	20240326	091200	27914850	5830	5830	5830	5830	814
693	20240326	091100	23169230	5830	5830	5830	5830	1
694	20240326	091000	23163400	5840	5840	5840	5840	45
695	20240326	090900	22900600	5860	5840	5860	5820	1828
696	20240326	090800	12250280	5860	5860	5860	5840	521
697	20240326	090700	9207580	5840	5850	5850	5840	533
698	20240326	090600	6094680	5870	5860	5870	5860	203
699	20240326	090500	4905070	5860	5830	5860	5830	52
700	20240326	090400	4600380	5860	5850	5860	5850	111
701	20240326	090300	3950020	5860	5860	5860	5860	1
702	20240326	090200	3944160	5830	5850	5850	5830	279
703	20240326	090100	2314760	5860	5860	5860	5860	2
704	20240326	090000	2303040	5890	5860	5890	5860	393