KissMeData/021080/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	190500	539331635	2910	2910	2910	2910	8007
3	20240321	190400	539331635	2910	2910	2910	2910	0
4	20240321	190300	539331635	2910	2910	2910	2910	0
5	20240321	190200	539331635	2910	2910	2910	2910	0
6	20240321	190100	539331635	2910	2910	2910	2910	0
7	20240321	190000	539331635	2910	2910	2910	2910	0
8	20240321	185900	539331635	2910	2910	2910	2910	0
9	20240321	185800	539331635	2910	2910	2910	2910	0
10	20240321	185700	539331635	2910	2910	2910	2910	0
11	20240321	185600	539331635	2910	2910	2910	2910	0
12	20240321	185500	539331635	2910	2910	2910	2910	0
13	20240321	185400	539331635	2910	2910	2910	2910	0
14	20240321	185300	539331635	2910	2910	2910	2910	0
15	20240321	185200	539331635	2910	2910	2910	2910	0
16	20240321	185100	539331635	2910	2910	2910	2910	0
17	20240321	185000	539331635	2910	2910	2910	2910	0
18	20240321	184900	539331635	2910	2910	2910	2910	0
19	20240321	184800	539331635	2910	2910	2910	2910	0
20	20240321	184700	539331635	2910	2910	2910	2910	0
21	20240321	184600	539331635	2910	2910	2910	2910	0
22	20240321	184500	539331635	2910	2910	2910	2910	0
23	20240321	184400	539331635	2910	2910	2910	2910	0
24	20240321	184300	539331635	2910	2910	2910	2910	0
25	20240321	184200	539331635	2910	2910	2910	2910	0
26	20240321	184100	539331635	2910	2910	2910	2910	0
27	20240321	184000	539331635	2910	2910	2910	2910	0
28	20240321	183900	539331635	2910	2910	2910	2910	0
29	20240321	183800	539331635	2910	2910	2910	2910	0
30	20240321	183700	539331635	2910	2910	2910	2910	0
31	20240321	183600	539331635	2910	2910	2910	2910	0
32	20240321	183500	539331635	2910	2910	2910	2910	8007
33	20240321	183400	539331635	2910	2910	2910	2910	0
34	20240321	183300	539331635	2910	2910	2910	2910	0
35	20240321	183200	539331635	2910	2910	2910	2910	0
36	20240321	183100	539331635	2910	2910	2910	2910	0
37	20240321	183000	539331635	2910	2910	2910	2910	0
38	20240321	182900	539331635	2910	2910	2910	2910	0
39	20240321	182800	539331635	2910	2910	2910	2910	0
40	20240321	182700	539331635	2910	2910	2910	2910	0
41	20240321	182600	539331635	2910	2910	2910	2910	0
42	20240321	182500	539331635	2910	2910	2910	2910	0
43	20240321	182400	539331635	2910	2910	2910	2910	0
44	20240321	182300	539331635	2910	2910	2910	2910	0
45	20240321	182200	539331635	2910	2910	2910	2910	0
46	20240321	182100	539331635	2910	2910	2910	2910	0
47	20240321	182000	539331635	2910	2910	2910	2910	0
48	20240321	181900	539331635	2910	2910	2910	2910	0
49	20240321	181800	539331635	2910	2910	2910	2910	0
50	20240321	181700	539331635	2910	2910	2910	2910	0
51	20240321	181600	539331635	2910	2910	2910	2910	0
52	20240321	181500	539331635	2910	2910	2910	2910	0
53	20240321	181400	539331635	2910	2910	2910	2910	0
54	20240321	181300	539331635	2910	2910	2910	2910	0
55	20240321	181200	539331635	2910	2910	2910	2910	0
56	20240321	181100	539331635	2910	2910	2910	2910	0
57	20240321	181000	539331635	2910	2910	2910	2910	0
58	20240321	180900	539331635	2910	2910	2910	2910	0
59	20240321	180800	539331635	2910	2910	2910	2910	0
60	20240321	180700	539331635	2910	2910	2910	2910	0
61	20240321	180600	539331635	2910	2910	2910	2910	0
62	20240321	180500	539331635	2910	2910	2910	2910	8007
63	20240321	180400	539331635	2910	2910	2910	2910	0
64	20240321	180300	539331635	2910	2910	2910	2910	0
65	20240321	180200	539331635	2910	2910	2910	2910	0
66	20240321	180100	539331635	2910	2910	2910	2910	0
67	20240321	180000	539331635	2910	2910	2910	2910	0
68	20240321	175900	539331635	2910	2910	2910	2910	0
69	20240321	175800	539331635	2910	2910	2910	2910	0
70	20240321	175700	539331635	2910	2910	2910	2910	0
71	20240321	175600	539331635	2910	2910	2910	2910	0
72	20240321	175500	539331635	2910	2910	2910	2910	0
73	20240321	175400	539331635	2910	2910	2910	2910	0
74	20240321	175300	539331635	2910	2910	2910	2910	0
75	20240321	175200	539331635	2910	2910	2910	2910	0
76	20240321	175100	539331635	2910	2910	2910	2910	0
77	20240321	175000	539331635	2910	2910	2910	2910	0
78	20240321	174900	539331635	2910	2910	2910	2910	0
79	20240321	174800	539331635	2910	2910	2910	2910	0
80	20240321	174700	539331635	2910	2910	2910	2910	0
81	20240321	174600	539331635	2910	2910	2910	2910	0
82	20240321	174500	539331635	2910	2910	2910	2910	0
83	20240321	174400	539331635	2910	2910	2910	2910	0
84	20240321	174300	539331635	2910	2910	2910	2910	0
85	20240321	174200	539331635	2910	2910	2910	2910	0
86	20240321	174100	539331635	2910	2910	2910	2910	0
87	20240321	174000	539331635	2910	2910	2910	2910	0
88	20240321	173900	539331635	2910	2910	2910	2910	0
89	20240321	173800	539331635	2910	2910	2910	2910	0
90	20240321	173700	539331635	2910	2910	2910	2910	0
91	20240321	173600	539331635	2910	2910	2910	2910	0
92	20240321	173500	539331635	2910	2910	2910	2910	8007
93	20240321	173400	539331635	2910	2910	2910	2910	0
94	20240321	173300	539331635	2910	2910	2910	2910	0
95	20240321	173200	539331635	2910	2910	2910	2910	0
96	20240321	173100	539331635	2910	2910	2910	2910	0
97	20240321	173000	539331635	2910	2910	2910	2910	0
98	20240321	172900	539331635	2910	2910	2910	2910	0
99	20240321	172800	539331635	2910	2910	2910	2910	0
100	20240321	172700	539331635	2910	2910	2910	2910	0
101	20240321	172600	539331635	2910	2910	2910	2910	0
102	20240321	172500	539331635	2910	2910	2910	2910	0
103	20240321	172400	539331635	2910	2910	2910	2910	0
104	20240321	172300	539331635	2910	2910	2910	2910	0
105	20240321	172200	539331635	2910	2910	2910	2910	0
106	20240321	172100	539331635	2910	2910	2910	2910	0
107	20240321	172000	539331635	2910	2910	2910	2910	0
108	20240321	171900	539331635	2910	2910	2910	2910	0
109	20240321	171800	539331635	2910	2910	2910	2910	0
110	20240321	171700	539331635	2910	2910	2910	2910	0
111	20240321	171600	539331635	2910	2910	2910	2910	0
112	20240321	171500	539331635	2910	2910	2910	2910	0
113	20240321	171400	539331635	2910	2910	2910	2910	0
114	20240321	171300	539331635	2910	2910	2910	2910	0
115	20240321	171200	539331635	2910	2910	2910	2910	0
116	20240321	171100	539331635	2910	2910	2910	2910	0
117	20240321	171000	539331635	2910	2910	2910	2910	0
118	20240321	170900	539331635	2910	2910	2910	2910	0
119	20240321	170800	539331635	2910	2910	2910	2910	0
120	20240321	170700	539331635	2910	2910	2910	2910	0
121	20240321	170600	539331635	2910	2910	2910	2910	0
122	20240321	170500	539331635	2910	2910	2910	2910	8007
123	20240321	170400	539331635	2910	2910	2910	2910	0
124	20240321	170300	539331635	2910	2910	2910	2910	0
125	20240321	170200	539331635	2910	2910	2910	2910	0
126	20240321	170100	539331635	2910	2910	2910	2910	0
127	20240321	170000	539331635	2910	2910	2910	2910	0
128	20240321	165900	539331635	2910	2910	2910	2910	0
129	20240321	165800	539331635	2910	2910	2910	2910	0
130	20240321	165700	539331635	2910	2910	2910	2910	0
131	20240321	165600	539331635	2910	2910	2910	2910	0
132	20240321	165500	539331635	2910	2910	2910	2910	0
133	20240321	165400	539331635	2910	2910	2910	2910	0
134	20240321	165300	539331635	2910	2910	2910	2910	0
135	20240321	165200	539331635	2910	2910	2910	2910	0
136	20240321	165100	539331635	2910	2910	2910	2910	0
137	20240321	165000	539331635	2910	2910	2910	2910	0
138	20240321	164900	539331635	2910	2910	2910	2910	0
139	20240321	164800	539331635	2910	2910	2910	2910	0
140	20240321	164700	539331635	2910	2910	2910	2910	0
141	20240321	164600	539331635	2910	2910	2910	2910	0
142	20240321	164500	539331635	2910	2910	2910	2910	0
143	20240321	164400	539331635	2910	2910	2910	2910	0
144	20240321	164300	539331635	2910	2910	2910	2910	0
145	20240321	164200	539331635	2910	2910	2910	2910	0
146	20240321	164100	539331635	2910	2910	2910	2910	0
147	20240321	164000	539331635	2910	2910	2910	2910	0
148	20240321	163900	539331635	2910	2910	2910	2910	0
149	20240321	163800	539331635	2910	2910	2910	2910	0
150	20240321	163700	539331635	2910	2910	2910	2910	0
151	20240321	163600	539331635	2910	2910	2910	2910	0
152	20240321	163500	539331635	2910	2910	2910	2910	8007
153	20240321	163400	539331635	2910	2910	2910	2910	0
154	20240321	163300	539331635	2910	2910	2910	2910	0
155	20240321	163200	539331635	2910	2910	2910	2910	0
156	20240321	163100	539331635	2910	2910	2910	2910	0
157	20240321	163000	539331635	2910	2910	2910	2910	0
158	20240321	162900	539331635	2910	2910	2910	2910	0
159	20240321	162800	539331635	2910	2910	2910	2910	0
160	20240321	162700	539331635	2910	2910	2910	2910	0
161	20240321	162600	539331635	2910	2910	2910	2910	0
162	20240321	162500	539331635	2910	2910	2910	2910	0
163	20240321	162400	539331635	2910	2910	2910	2910	0
164	20240321	162300	539331635	2910	2910	2910	2910	0
165	20240321	162200	539331635	2910	2910	2910	2910	0
166	20240321	162100	539331635	2910	2910	2910	2910	0
167	20240321	162000	539331635	2910	2910	2910	2910	0
168	20240321	161900	539331635	2910	2910	2910	2910	0
169	20240321	161800	539331635	2910	2910	2910	2910	0
170	20240321	161700	539331635	2910	2910	2910	2910	0
171	20240321	161600	539331635	2910	2910	2910	2910	0
172	20240321	161500	539331635	2910	2910	2910	2910	0
173	20240321	161400	539331635	2910	2910	2910	2910	0
174	20240321	161300	539331635	2910	2910	2910	2910	0
175	20240321	161200	539331635	2910	2910	2910	2910	0
176	20240321	161100	539331635	2910	2910	2910	2910	0
177	20240321	161000	539331635	2910	2910	2910	2910	0
178	20240321	160900	539331635	2910	2910	2910	2910	0
179	20240321	160800	539331635	2910	2910	2910	2910	0
180	20240321	160700	539331635	2910	2910	2910	2910	0
181	20240321	160600	539331635	2910	2910	2910	2910	0
182	20240321	160500	539331635	2910	2910	2910	2910	8007
183	20240321	160400	539331635	2910	2910	2910	2910	0
184	20240321	160300	539331635	2910	2910	2910	2910	0
185	20240321	160200	539331635	2910	2910	2910	2910	0
186	20240321	160100	539331635	2910	2910	2910	2910	0
187	20240321	160000	539331635	2910	2910	2910	2910	0
188	20240321	155900	539331635	2910	2910	2910	2910	0
189	20240321	155800	539331635	2910	2910	2910	2910	0
190	20240321	155700	539331635	2910	2910	2910	2910	0
191	20240321	155600	539331635	2910	2910	2910	2910	0
192	20240321	155500	539331635	2910	2910	2910	2910	0
193	20240321	155400	539331635	2910	2910	2910	2910	0
194	20240321	155300	539331635	2910	2910	2910	2910	0
195	20240321	155200	539331635	2910	2910	2910	2910	0
196	20240321	155100	539331635	2910	2910	2910	2910	0
197	20240321	155000	539331635	2910	2910	2910	2910	0
198	20240321	154900	539331635	2910	2910	2910	2910	0
199	20240321	154800	539331635	2910	2910	2910	2910	0
200	20240321	154700	539331635	2910	2910	2910	2910	0
201	20240321	154600	539331635	2910	2910	2910	2910	0
202	20240321	154500	539331635	2910	2910	2910	2910	0
203	20240321	154400	539331635	2910	2910	2910	2910	0
204	20240321	154300	539331635	2910	2910	2910	2910	0
205	20240321	154200	539331635	2910	2910	2910	2910	0
206	20240321	154100	539331635	2910	2910	2910	2910	0
207	20240321	154000	539331635	2910	2910	2910	2910	0
208	20240321	153900	539331635	2910	2910	2910	2910	0
209	20240321	153800	539331635	2910	2910	2910	2910	0
210	20240321	153700	539331635	2910	2910	2910	2910	0
211	20240321	153600	539331635	2910	2910	2910	2910	0
212	20240321	153500	539331635	2910	2910	2910	2910	8007
213	20240321	153400	539331635	2910	2910	2910	2910	0
214	20240321	153300	539331635	2910	2910	2910	2910	0
215	20240321	153200	539331635	2910	2910	2910	2910	0
216	20240321	153100	539331635	2910	2910	2910	2910	0
217	20240321	153000	539331635	2910	2910	2910	2910	8007
218	20240321	152900	516031265	2910	2910	2910	2910	0
219	20240321	152800	516031265	2910	2910	2910	2910	0
220	20240321	152700	516031265	2910	2910	2910	2910	0
221	20240321	152600	516031265	2910	2910	2910	2910	0
222	20240321	152500	516031265	2910	2910	2910	2910	0
223	20240321	152400	516031265	2910	2910	2910	2910	0
224	20240321	152300	516031265	2910	2910	2910	2910	0
225	20240321	152200	516031265	2910	2910	2910	2910	0
226	20240321	152100	516031265	2910	2910	2910	2910	0
227	20240321	152000	516031265	2910	2910	2910	2910	0
228	20240321	151900	516031265	2910	2900	2910	2900	22
229	20240321	151800	515967445	2900	2900	2900	2900	34
230	20240321	151700	515868845	2905	2900	2905	2900	61
231	20240321	151600	515691940	2900	2905	2905	2900	36
232	20240321	151500	515587530	2900	2900	2905	2900	3406
233	20240321	151400	505703620	2900	2900	2900	2900	34
234	20240321	151300	505605020	2905	2905	2905	2905	0
235	20240321	151200	505605020	2905	2905	2905	2905	0
236	20240321	151100	505605020	2905	2905	2905	2905	0
237	20240321	151000	505605020	2905	2905	2905	2905	500
238	20240321	150900	504152520	2900	2900	2900	2900	34
239	20240321	150800	504053920	2900	2900	2900	2900	2857
240	20240321	150700	495768620	2910	2910	2910	2910	0
241	20240321	150600	495768620	2910	2905	2910	2905	26
242	20240321	150500	495693085	2905	2905	2905	2905	0
243	20240321	150400	495693085	2905	2900	2905	2900	234
244	20240321	150300	495013485	2900	2900	2900	2900	0
245	20240321	150200	495013485	2900	2900	2900	2900	0
246	20240321	150100	495013485	2900	2900	2900	2900	1034
247	20240321	150000	492014885	2900	2900	2900	2900	0
248	20240321	145900	492014885	2900	2900	2900	2900	0
249	20240321	145800	492014885	2900	2900	2900	2900	34
250	20240321	145700	491916285	2905	2905	2905	2905	0
251	20240321	145600	491916285	2905	2905	2905	2905	18
252	20240321	145500	491863995	2900	2900	2900	2900	0
253	20240321	145400	491863995	2900	2905	2905	2900	335
254	20240321	145300	490890990	2905	2900	2905	2900	374
255	20240321	145200	489806385	2900	2900	2900	2900	2
256	20240321	145100	489800585	2905	2905	2905	2905	0
257	20240321	145000	489800585	2905	2905	2905	2905	0
258	20240321	144900	489800585	2905	2905	2905	2905	1
259	20240321	144800	489797680	2900	2900	2900	2900	12
260	20240321	144700	489762880	2905	2905	2905	2905	100
261	20240321	144600	489472380	2900	2900	2900	2900	34
262	20240321	144500	489373780	2905	2905	2905	2905	1
263	20240321	144400	489370875	2900	2900	2900	2900	200
264	20240321	144300	488790875	2900	2900	2900	2900	0
265	20240321	144200	488790875	2900	2900	2900	2900	295
266	20240321	144100	487935375	2905	2905	2905	2905	56
267	20240321	144000	487772695	2910	2910	2910	2910	5
268	20240321	143900	487758145	2910	2910	2910	2910	0
269	20240321	143800	487758145	2910	2910	2910	2910	2
270	20240321	143700	487752325	2905	2905	2905	2905	562
271	20240321	143600	486119715	2905	2905	2905	2905	615
272	20240321	143500	484333140	2900	2900	2900	2900	101
273	20240321	143400	484040240	2900	2900	2900	2900	11
274	20240321	143300	484008340	2900	2895	2900	2895	121
275	20240321	143200	483657530	2900	2900	2900	2900	0
276	20240321	143100	483657530	2900	2900	2900	2895	155
277	20240321	143000	483208200	2895	2900	2900	2895	3111
278	20240321	142900	474186800	2895	2895	2895	2895	34
279	20240321	142800	474088370	2900	2900	2900	2900	0
280	20240321	142700	474088370	2900	2900	2900	2900	353
281	20240321	142600	473064670	2900	2900	2900	2900	77
282	20240321	142500	472841370	2900	2900	2905	2900	351
283	20240321	142400	471823465	2895	2900	2900	2895	2272
284	20240321	142300	465243190	2905	2900	2905	2900	193
285	20240321	142200	464683485	2900	2900	2900	2900	34
286	20240321	142100	464584885	2905	2905	2905	2905	34
287	20240321	142000	464486115	2900	2900	2900	2900	34
288	20240321	141900	464387515	2905	2900	2905	2900	1001
289	20240321	141800	461484610	2900	2900	2900	2900	50
290	20240321	141700	461339610	2905	2905	2905	2905	116
291	20240321	141600	461002630	2905	2910	2910	2905	37
292	20240321	141500	460895130	2910	2905	2910	2905	70
293	20240321	141400	460691770	2905	2910	2910	2905	36
294	20240321	141300	460587180	2905	2905	2910	2905	130
295	20240321	141200	460209460	2905	2905	2910	2905	340
296	20240321	141100	459221750	2910	2910	2910	2905	100
297	20240321	141000	458931200	2905	2910	2910	2905	40
298	20240321	140900	458814890	2910	2910	2910	2910	158
299	20240321	140800	458355110	2905	2905	2905	2905	0
300	20240321	140700	458355110	2905	2905	2905	2905	0
301	20240321	140600	458355110	2905	2905	2905	2905	0
302	20240321	140500	458355110	2905	2905	2905	2905	36
303	20240321	140400	458250530	2905	2905	2905	2905	34
304	20240321	140300	458151760	2905	2905	2905	2905	217
305	20240321	140200	457521375	2905	2900	2905	2900	49
306	20240321	140100	457379200	2905	2905	2905	2905	0
307	20240321	140000	457379200	2905	2905	2905	2905	0
308	20240321	135900	457379200	2905	2905	2905	2905	488
309	20240321	135800	455961560	2910	2910	2910	2910	0
310	20240321	135700	455961560	2910	2910	2910	2910	0
311	20240321	135600	455961560	2910	2910	2910	2910	1
312	20240321	135500	455958650	2895	2900	2900	2895	6724
313	20240321	135400	436484535	2920	2920	2920	2920	0
314	20240321	135300	436484535	2920	2920	2920	2920	4
315	20240321	135200	436472855	2925	2925	2925	2925	0
316	20240321	135100	436472855	2925	2905	2930	2905	20562
317	20240321	135000	376398255	2905	2905	2905	2905	50
318	20240321	134900	376253005	2910	2910	2910	2910	0
319	20240321	134800	376253005	2910	2900	2910	2900	84
320	20240321	134700	376008995	2905	2900	2905	2900	1310
321	20240321	134600	372209990	2910	2905	2910	2905	50
322	20240321	134500	372064730	2900	2900	2900	2900	0
323	20240321	134400	372064730	2900	2900	2900	2900	430
324	20240321	134300	370817730	2905	2905	2905	2905	0
325	20240321	134200	370817730	2905	2905	2905	2905	34
326	20240321	134100	370718960	2900	2900	2900	2900	25
327	20240321	134000	370646460	2900	2900	2900	2900	34
328	20240321	133900	370547860	2900	2900	2900	2900	34
329	20240321	133800	370449260	2900	2900	2900	2900	1200
330	20240321	133700	366969260	2900	2900	2900	2900	0
331	20240321	133600	366969260	2900	2900	2900	2900	0
332	20240321	133500	366969260	2900	2900	2900	2900	34
333	20240321	133400	366870660	2900	2900	2900	2900	53
334	20240321	133300	366716960	2905	2905	2905	2905	0
335	20240321	133200	366716960	2905	2905	2905	2905	0
336	20240321	133100	366716960	2905	2900	2905	2900	35
337	20240321	133000	366615455	2900	2900	2900	2900	0
338	20240321	132900	366615455	2900	2900	2900	2900	900
339	20240321	132800	364005455	2910	2910	2910	2910	0
340	20240321	132700	364005455	2910	2910	2910	2910	151
341	20240321	132600	363566045	2900	2895	2900	2895	39
342	20240321	132500	363453115	2895	2895	2895	2895	0
343	20240321	132400	363453115	2895	2895	2895	2895	30
344	20240321	132300	363366265	2895	2895	2895	2895	0
345	20240321	132200	363366265	2895	2900	2900	2895	1250
346	20240321	132100	359744050	2900	2900	2900	2900	150
347	20240321	132000	359309050	2900	2900	2900	2900	0
348	20240321	131900	359309050	2900	2900	2900	2900	34
349	20240321	131800	359210450	2900	2900	2900	2900	0
350	20240321	131700	359210450	2900	2900	2900	2900	0
351	20240321	131600	359210450	2900	2900	2900	2900	0
352	20240321	131500	359210450	2900	2900	2900	2900	34
353	20240321	131400	359111850	2900	2900	2900	2900	3
354	20240321	131300	359103150	2900	2900	2900	2900	0
355	20240321	131200	359103150	2900	2900	2900	2900	0
356	20240321	131100	359103150	2900	2900	2900	2900	0
357	20240321	131000	359103150	2900	2900	2900	2900	34
358	20240321	130900	359004550	2910	2910	2910	2910	0
359	20240321	130800	359004550	2910	2910	2910	2910	1
360	20240321	130700	359001640	2900	2900	2900	2900	0
361	20240321	130600	359001640	2900	2900	2900	2900	0
362	20240321	130500	359001640	2900	2900	2900	2895	245
363	20240321	130400	358291310	2900	2900	2900	2900	10
364	20240321	130300	358262310	2895	2895	2895	2895	58
365	20240321	130200	358094400	2895	2900	2900	2895	1827
366	20240321	130100	352796285	2900	2900	2900	2900	0
367	20240321	130000	352796285	2900	2900	2900	2900	11
368	20240321	125900	352764385	2910	2910	2910	2910	0
369	20240321	125800	352764385	2910	2910	2910	2910	1
370	20240321	125700	352761475	2905	2905	2905	2905	1022
371	20240321	125600	349792565	2905	2905	2905	2905	0
372	20240321	125500	349792565	2905	2905	2905	2905	34
373	20240321	125400	349693795	2910	2910	2910	2910	0
374	20240321	125300	349693795	2910	2910	2910	2910	0
375	20240321	125200	349693795	2910	2910	2910	2910	0
376	20240321	125100	349693795	2910	2910	2910	2910	24
377	20240321	125000	349623955	2905	2905	2905	2905	0
378	20240321	124900	349623955	2905	2905	2905	2905	15
379	20240321	124800	349580380	2910	2910	2910	2910	2068
380	20240321	124700	343562500	2910	2915	2915	2910	35
381	20240321	124600	343460645	2920	2920	2920	2920	0
382	20240321	124500	343460645	2920	2920	2920	2920	10
383	20240321	124400	343431445	2920	2920	2920	2920	0
384	20240321	124300	343431445	2920	2920	2920	2920	1
385	20240321	124200	343428525	2915	2915	2915	2915	0
386	20240321	124100	343428525	2915	2915	2915	2915	30
387	20240321	124000	343341075	2915	2915	2915	2915	0
388	20240321	123900	343341075	2915	2915	2915	2915	5
389	20240321	123800	343326500	2910	2910	2910	2910	0
390	20240321	123700	343326500	2910	2910	2910	2910	218
391	20240321	123600	342692120	2910	2910	2910	2910	40
392	20240321	123500	342575720	2915	2915	2915	2915	0
393	20240321	123400	342575720	2915	2915	2915	2915	0
394	20240321	123300	342575720	2915	2915	2915	2915	0
395	20240321	123200	342575720	2915	2915	2915	2915	0
396	20240321	123100	342575720	2915	2915	2915	2915	310
397	20240321	123000	341672070	2915	2915	2915	2915	68
398	20240321	122900	341473850	2920	2920	2920	2920	0
399	20240321	122800	341473850	2920	2920	2920	2920	10
400	20240321	122700	341444650	2920	2920	2920	2920	2
401	20240321	122600	341438810	2915	2915	2915	2915	0
402	20240321	122500	341438810	2915	2915	2915	2915	0
403	20240321	122400	341438810	2915	2915	2915	2915	134
404	20240321	122300	341048200	2915	2915	2915	2915	3867
405	20240321	122200	329775895	2915	2915	2915	2915	1567
406	20240321	122100	325208090	2915	2910	2915	2910	989
407	20240321	122000	322325350	2910	2910	2910	2910	12
408	20240321	121900	322290430	2910	2910	2910	2910	0
409	20240321	121800	322290430	2910	2910	2910	2910	0
410	20240321	121700	322290430	2910	2910	2910	2910	18
411	20240321	121600	322238050	2910	2910	2910	2910	0
412	20240321	121500	322238050	2910	2910	2910	2910	0
413	20240321	121400	322238050	2910	2910	2910	2910	26
414	20240321	121300	322162390	2915	2915	2915	2910	76
415	20240321	121200	321941050	2910	2910	2910	2910	0
416	20240321	121100	321941050	2910	2910	2910	2910	0
417	20240321	121000	321941050	2910	2910	2910	2910	2
418	20240321	120900	321935230	2910	2910	2910	2910	0
419	20240321	120800	321935230	2910	2915	2915	2910	15073
420	20240321	120700	277997800	2915	2910	2915	2910	39
421	20240321	120600	277884285	2910	2910	2910	2910	0
422	20240321	120500	277884285	2910	2910	2910	2910	0
423	20240321	120400	277884285	2910	2910	2910	2910	43
424	20240321	120300	277759155	2910	2910	2910	2910	2
425	20240321	120200	277753335	2915	2915	2915	2915	0
426	20240321	120100	277753335	2915	2915	2915	2915	0
427	20240321	120000	277753335	2915	2905	2915	2905	44
428	20240321	115900	277625415	2915	2915	2915	2915	1
429	20240321	115800	277622500	2915	2915	2915	2915	0
430	20240321	115700	277622500	2915	2915	2915	2915	1
431	20240321	115600	277619585	2910	2910	2910	2910	30
432	20240321	115500	277532285	2910	2910	2910	2910	0
433	20240321	115400	277532285	2910	2910	2910	2910	0
434	20240321	115300	277532285	2910	2910	2910	2910	0
435	20240321	115200	277532285	2910	2910	2910	2910	0
436	20240321	115100	277532285	2910	2910	2910	2910	0
437	20240321	115000	277532285	2910	2910	2910	2910	750
438	20240321	114900	275349785	2910	2910	2910	2910	300
439	20240321	114800	274476785	2910	2910	2910	2910	0
440	20240321	114700	274476785	2910	2910	2910	2910	0
441	20240321	114600	274476785	2910	2910	2910	2910	150
442	20240321	114500	274040285	2910	2905	2910	2900	1523
443	20240321	114400	269623305	2910	2905	2910	2905	101
444	20240321	114300	269329895	2905	2905	2905	2905	303
445	20240321	114200	268449680	2910	2910	2910	2910	38
446	20240321	114100	268339100	2910	2910	2910	2910	40
447	20240321	114000	268222700	2910	2910	2910	2910	599
448	20240321	113900	266479610	2910	2910	2910	2910	0
449	20240321	113800	266479610	2910	2910	2910	2910	839
450	20240321	113700	264038120	2905	2910	2910	2905	36
451	20240321	113600	263933530	2905	2905	2905	2905	104
452	20240321	113500	263631410	2905	2905	2905	2905	15
453	20240321	113400	263587835	2905	2905	2905	2905	52
454	20240321	113300	263436775	2905	2905	2905	2905	79
455	20240321	113200	263207280	2905	2905	2905	2905	34
456	20240321	113100	263108510	2905	2905	2905	2905	3
457	20240321	113000	263099795	2905	2905	2905	2905	353
458	20240321	112900	262074330	2905	2905	2905	2905	85
459	20240321	112800	261827405	2900	2905	2905	2900	44
460	20240321	112700	261699755	2905	2905	2905	2905	131
461	20240321	112600	261319200	2905	2905	2905	2905	0
462	20240321	112500	261319200	2905	2905	2905	2905	1
463	20240321	112400	261316295	2900	2900	2900	2900	34
464	20240321	112300	261217695	2905	2905	2905	2905	0
465	20240321	112200	261217695	2905	2905	2905	2905	9
466	20240321	112100	261191550	2905	2905	2905	2905	3
467	20240321	112000	261182835	2905	2905	2905	2905	0
468	20240321	111900	261182835	2905	2905	2905	2905	31
469	20240321	111800	261092780	2900	2900	2900	2900	0
470	20240321	111700	261092780	2900	2900	2900	2900	18
471	20240321	111600	261040580	2895	2895	2895	2895	1
472	20240321	111500	261037685	2900	2900	2900	2900	13
473	20240321	111400	260999985	2895	2895	2895	2895	0
474	20240321	111300	260999985	2895	2895	2895	2895	34
475	20240321	111200	260901555	2900	2900	2900	2900	0
476	20240321	111100	260901555	2900	2900	2900	2900	20
477	20240321	111000	260843555	2900	2900	2900	2900	0
478	20240321	110900	260843555	2900	2900	2900	2900	0
479	20240321	110800	260843555	2900	2900	2900	2900	21
480	20240321	110700	260782655	2895	2895	2895	2895	0
481	20240321	110600	260782655	2895	2895	2895	2895	100
482	20240321	110500	260493155	2905	2905	2905	2905	0
483	20240321	110400	260493155	2905	2905	2905	2905	2
484	20240321	110300	260487345	2900	2900	2900	2900	220
485	20240321	110200	259849345	2905	2905	2905	2905	10
486	20240321	110100	259820295	2905	2900	2905	2900	250
487	20240321	110000	259095045	2905	2905	2905	2905	1
488	20240321	105900	259092140	2900	2900	2900	2900	274
489	20240321	105800	258297540	2895	2895	2895	2895	265
490	20240321	105700	257530365	2900	2900	2900	2895	284
491	20240321	105600	256706935	2900	2900	2900	2900	100
492	20240321	105500	256416935	2900	2900	2900	2900	10
493	20240321	105400	256387935	2895	2895	2895	2895	122
494	20240321	105300	256034745	2895	2900	2900	2895	4407
495	20240321	105200	243254615	2900	2900	2900	2900	34
496	20240321	105100	243156015	2905	2905	2905	2905	20
497	20240321	105000	243097915	2905	2905	2905	2905	35
498	20240321	104900	242996240	2900	2905	2905	2900	5
499	20240321	104800	242981720	2900	2900	2900	2900	701
500	20240321	104700	240948820	2900	2900	2900	2900	34
501	20240321	104600	240850220	2915	2915	2915	2915	51
502	20240321	104500	240701555	2910	2915	2915	2905	6168
503	20240321	104400	222758460	2915	2920	2920	2915	57
504	20240321	104300	222592190	2920	2920	2920	2920	50
505	20240321	104200	222446190	2915	2915	2915	2915	100
506	20240321	104100	222154690	2920	2920	2920	2920	88
507	20240321	104000	221897730	2920	2915	2920	2915	161
508	20240321	103900	221428110	2920	2920	2920	2920	0
509	20240321	103800	221428110	2920	2920	2920	2920	50
510	20240321	103700	221282110	2915	2930	2930	2915	44
511	20240321	103600	221153700	2930	2930	2930	2930	0
512	20240321	103500	221153700	2930	2930	2930	2930	1
513	20240321	103400	221150770	2915	2915	2915	2915	2000
514	20240321	103300	215320770	2930	2920	2930	2920	84
515	20240321	103200	215075080	2930	2930	2930	2930	0
516	20240321	103100	215075080	2930	2930	2930	2930	1
517	20240321	103000	215072150	2930	2930	2930	2915	71
518	20240321	102900	214864630	2935	2935	2935	2935	0
519	20240321	102800	214864630	2935	2920	2935	2920	741
520	20240321	102700	212700280	2920	2920	2920	2915	1469
521	20240321	102600	208413780	2925	2930	2930	2925	641
522	20240321	102500	206538850	2935	2930	2935	2930	990
523	20240321	102400	203633365	2935	2935	2935	2935	0
524	20240321	102300	203633365	2935	2935	2935	2935	10
525	20240321	102200	203604015	2925	2925	2925	2925	34
526	20240321	102100	203504565	2930	2930	2930	2930	0
527	20240321	102000	203504565	2930	2935	2935	2930	77
528	20240321	101900	203278950	2940	2940	2940	2940	0
529	20240321	101800	203278950	2940	2935	2940	2935	2
530	20240321	101700	203273075	2930	2930	2930	2930	428
531	20240321	101600	202019035	2940	2935	2940	2935	7416
532	20240321	101500	180236975	2935	2935	2935	2935	1
533	20240321	101400	180234040	2930	2930	2930	2930	3491
534	20240321	101300	170005410	2930	2930	2930	2925	45
535	20240321	101200	169873730	2925	2925	2925	2925	1051
536	20240321	101100	166799555	2925	2925	2925	2925	1
537	20240321	101000	166796630	2920	2915	2925	2915	120
538	20240321	100900	166446220	2910	2910	2910	2910	0
539	20240321	100800	166446220	2910	2925	2925	2910	519
540	20240321	100700	164934795	2925	2925	2925	2925	0
541	20240321	100600	164934795	2925	2920	2925	2920	50
542	20240321	100500	164788635	2920	2915	2920	2915	35
543	20240321	100400	164686605	2925	2925	2925	2925	1
544	20240321	100300	164683680	2920	2920	2920	2920	14
545	20240321	100200	164642800	2915	2915	2915	2915	0
546	20240321	100100	164642800	2915	2915	2915	2910	311
547	20240321	100000	163736405	2920	2920	2920	2920	1
548	20240321	095900	163733485	2915	2915	2915	2915	1090
549	20240321	095800	160556135	2930	2920	2930	2920	734
550	20240321	095700	158412810	2920	2920	2920	2920	34
551	20240321	095600	158313530	2920	2920	2920	2920	234
552	20240321	095500	157630250	2925	2925	2925	2925	223
553	20240321	095400	156977975	2935	2930	2935	2930	206
554	20240321	095300	156374380	2935	2935	2935	2935	0
555	20240321	095200	156374380	2935	2935	2935	2925	36
556	20240321	095100	156269060	2930	2930	2930	2930	10
557	20240321	095000	156239760	2930	2930	2930	2930	101
558	20240321	094900	155943830	2930	2930	2930	2930	32
559	20240321	094800	155850070	2930	2935	2935	2930	862
560	20240321	094700	153322055	2930	2930	2930	2930	450
561	20240321	094600	152003555	2925	2930	2935	2925	62
562	20240321	094500	151822090	2930	2930	2930	2930	0
563	20240321	094400	151822090	2930	2930	2930	2930	18
564	20240321	094300	151769350	2935	2935	2935	2935	0
565	20240321	094200	151769350	2935	2935	2935	2935	501
566	20240321	094100	150298915	2935	2930	2935	2930	1309
567	20240321	094000	146459490	2920	2930	2930	2920	252
568	20240321	093900	145723630	2935	2935	2935	2935	0
569	20240321	093800	145723630	2935	2920	2935	2920	1698
570	20240321	093700	140753215	2920	2915	2920	2915	417
571	20240321	093600	139535580	2915	2920	2920	2915	768
572	20240321	093500	137296710	2915	2925	2925	2915	440
573	20240321	093400	136012080	2925	2925	2925	2925	111
574	20240321	093300	135687405	2925	2925	2925	2925	41
575	20240321	093200	135567480	2925	2925	2925	2925	110
576	20240321	093100	135245730	2930	2930	2930	2930	0
577	20240321	093000	135245730	2930	2925	2930	2920	81
578	20240321	092900	135008670	2930	2930	2930	2930	0
579	20240321	092800	135008670	2930	2920	2930	2915	412
580	20240321	092700	133805640	2920	2920	2920	2920	817
581	20240321	092600	131420000	2930	2930	2930	2930	0
582	20240321	092500	131420000	2930	2930	2930	2930	0
583	20240321	092400	131420000	2930	2915	2930	2915	51
584	20240321	092300	131270585	2930	2925	2930	2915	2158
585	20240321	092200	124958795	2930	2925	2930	2910	6020
586	20240321	092100	107394120	2925	2920	2930	2920	2971
587	20240321	092000	98706260	2925	2925	2925	2920	2575
588	20240321	091900	91176525	2920	2920	2920	2920	50
589	20240321	091800	91030525	2915	2915	2915	2915	0
590	20240321	091700	91030525	2915	2915	2915	2915	0
591	20240321	091600	91030525	2915	2915	2915	2915	500
592	20240321	091500	89573025	2915	2915	2915	2915	95
593	20240321	091400	89296100	2920	2905	2920	2905	5128
594	20240321	091300	74345050	2905	2905	2905	2905	632
595	20240321	091200	72509090	2905	2905	2905	2905	1403
596	20240321	091100	68433375	2905	2910	2910	2905	2791
597	20240321	091000	60311775	2910	2915	2915	2910	146
598	20240321	090900	59886685	2915	2915	2915	2915	54
599	20240321	090800	59729275	2920	2920	2920	2920	0
600	20240321	090700	59729275	2920	2910	2920	2910	502
601	20240321	090600	58268435	2920	2915	2920	2910	401
602	20240321	090500	57101005	2910	2920	2920	2910	530
603	20240321	090400	55558405	2910	2920	2920	2910	4000
604	20240321	090300	43905525	2925	2925	2925	2925	1
605	20240321	090200	43902600	2920	2925	2925	2920	239
606	20240321	090100	43204470	2935	2940	2940	2920	1519
607	20240321	090000	38743250	2940	2920	2940	2910	13240