KissMeData/024120/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	190700	145721250	4375	4375	4375	4375	1544
3	20240321	190600	145721250	4375	4375	4375	4375	0
4	20240321	190500	145721250	4375	4375	4375	4375	0
5	20240321	190400	145721250	4375	4375	4375	4375	0
6	20240321	190300	145721250	4375	4375	4375	4375	0
7	20240321	190200	145721250	4375	4375	4375	4375	0
8	20240321	190100	145721250	4375	4375	4375	4375	0
9	20240321	190000	145721250	4375	4375	4375	4375	0
10	20240321	185900	145721250	4375	4375	4375	4375	0
11	20240321	185800	145721250	4375	4375	4375	4375	0
12	20240321	185700	145721250	4375	4375	4375	4375	0
13	20240321	185600	145721250	4375	4375	4375	4375	0
14	20240321	185500	145721250	4375	4375	4375	4375	0
15	20240321	185400	145721250	4375	4375	4375	4375	0
16	20240321	185300	145721250	4375	4375	4375	4375	0
17	20240321	185200	145721250	4375	4375	4375	4375	0
18	20240321	185100	145721250	4375	4375	4375	4375	0
19	20240321	185000	145721250	4375	4375	4375	4375	0
20	20240321	184900	145721250	4375	4375	4375	4375	0
21	20240321	184800	145721250	4375	4375	4375	4375	0
22	20240321	184700	145721250	4375	4375	4375	4375	0
23	20240321	184600	145721250	4375	4375	4375	4375	0
24	20240321	184500	145721250	4375	4375	4375	4375	0
25	20240321	184400	145721250	4375	4375	4375	4375	0
26	20240321	184300	145721250	4375	4375	4375	4375	0
27	20240321	184200	145721250	4375	4375	4375	4375	0
28	20240321	184100	145721250	4375	4375	4375	4375	0
29	20240321	184000	145721250	4375	4375	4375	4375	0
30	20240321	183900	145721250	4375	4375	4375	4375	0
31	20240321	183800	145721250	4375	4375	4375	4375	0
32	20240321	183700	145721250	4375	4375	4375	4375	1544
33	20240321	183600	145721250	4375	4375	4375	4375	0
34	20240321	183500	145721250	4375	4375	4375	4375	0
35	20240321	183400	145721250	4375	4375	4375	4375	0
36	20240321	183300	145721250	4375	4375	4375	4375	0
37	20240321	183200	145721250	4375	4375	4375	4375	0
38	20240321	183100	145721250	4375	4375	4375	4375	0
39	20240321	183000	145721250	4375	4375	4375	4375	0
40	20240321	182900	145721250	4375	4375	4375	4375	0
41	20240321	182800	145721250	4375	4375	4375	4375	0
42	20240321	182700	145721250	4375	4375	4375	4375	0
43	20240321	182600	145721250	4375	4375	4375	4375	0
44	20240321	182500	145721250	4375	4375	4375	4375	0
45	20240321	182400	145721250	4375	4375	4375	4375	0
46	20240321	182300	145721250	4375	4375	4375	4375	0
47	20240321	182200	145721250	4375	4375	4375	4375	0
48	20240321	182100	145721250	4375	4375	4375	4375	0
49	20240321	182000	145721250	4375	4375	4375	4375	0
50	20240321	181900	145721250	4375	4375	4375	4375	0
51	20240321	181800	145721250	4375	4375	4375	4375	0
52	20240321	181700	145721250	4375	4375	4375	4375	0
53	20240321	181600	145721250	4375	4375	4375	4375	0
54	20240321	181500	145721250	4375	4375	4375	4375	0
55	20240321	181400	145721250	4375	4375	4375	4375	0
56	20240321	181300	145721250	4375	4375	4375	4375	0
57	20240321	181200	145721250	4375	4375	4375	4375	0
58	20240321	181100	145721250	4375	4375	4375	4375	0
59	20240321	181000	145721250	4375	4375	4375	4375	0
60	20240321	180900	145721250	4375	4375	4375	4375	0
61	20240321	180800	145721250	4375	4375	4375	4375	0
62	20240321	180700	145721250	4375	4375	4375	4375	1544
63	20240321	180600	145721250	4375	4375	4375	4375	0
64	20240321	180500	145721250	4375	4375	4375	4375	0
65	20240321	180400	145721250	4375	4375	4375	4375	0
66	20240321	180300	145721250	4375	4375	4375	4375	0
67	20240321	180200	145721250	4375	4375	4375	4375	0
68	20240321	180100	145721250	4375	4375	4375	4375	0
69	20240321	180000	145721250	4375	4375	4375	4375	0
70	20240321	175900	145721250	4375	4375	4375	4375	0
71	20240321	175800	145721250	4375	4375	4375	4375	0
72	20240321	175700	145721250	4375	4375	4375	4375	0
73	20240321	175600	145721250	4375	4375	4375	4375	0
74	20240321	175500	145721250	4375	4375	4375	4375	0
75	20240321	175400	145721250	4375	4375	4375	4375	0
76	20240321	175300	145721250	4375	4375	4375	4375	0
77	20240321	175200	145721250	4375	4375	4375	4375	0
78	20240321	175100	145721250	4375	4375	4375	4375	0
79	20240321	175000	145721250	4375	4375	4375	4375	0
80	20240321	174900	145721250	4375	4375	4375	4375	0
81	20240321	174800	145721250	4375	4375	4375	4375	0
82	20240321	174700	145721250	4375	4375	4375	4375	0
83	20240321	174600	145721250	4375	4375	4375	4375	0
84	20240321	174500	145721250	4375	4375	4375	4375	0
85	20240321	174400	145721250	4375	4375	4375	4375	0
86	20240321	174300	145721250	4375	4375	4375	4375	0
87	20240321	174200	145721250	4375	4375	4375	4375	0
88	20240321	174100	145721250	4375	4375	4375	4375	0
89	20240321	174000	145721250	4375	4375	4375	4375	0
90	20240321	173900	145721250	4375	4375	4375	4375	0
91	20240321	173800	145721250	4375	4375	4375	4375	0
92	20240321	173700	145721250	4375	4375	4375	4375	1544
93	20240321	173600	145721250	4375	4375	4375	4375	0
94	20240321	173500	145721250	4375	4375	4375	4375	0
95	20240321	173400	145721250	4375	4375	4375	4375	0
96	20240321	173300	145721250	4375	4375	4375	4375	0
97	20240321	173200	145721250	4375	4375	4375	4375	0
98	20240321	173100	145721250	4375	4375	4375	4375	0
99	20240321	173000	145721250	4375	4375	4375	4375	0
100	20240321	172900	145721250	4375	4375	4375	4375	0
101	20240321	172800	145721250	4375	4375	4375	4375	0
102	20240321	172700	145721250	4375	4375	4375	4375	0
103	20240321	172600	145721250	4375	4375	4375	4375	0
104	20240321	172500	145721250	4375	4375	4375	4375	0
105	20240321	172400	145721250	4375	4375	4375	4375	0
106	20240321	172300	145721250	4375	4375	4375	4375	0
107	20240321	172200	145721250	4375	4375	4375	4375	0
108	20240321	172100	145721250	4375	4375	4375	4375	0
109	20240321	172000	145721250	4375	4375	4375	4375	0
110	20240321	171900	145721250	4375	4375	4375	4375	0
111	20240321	171800	145721250	4375	4375	4375	4375	0
112	20240321	171700	145721250	4375	4375	4375	4375	0
113	20240321	171600	145721250	4375	4375	4375	4375	0
114	20240321	171500	145721250	4375	4375	4375	4375	0
115	20240321	171400	145721250	4375	4375	4375	4375	0
116	20240321	171300	145721250	4375	4375	4375	4375	0
117	20240321	171200	145721250	4375	4375	4375	4375	0
118	20240321	171100	145721250	4375	4375	4375	4375	0
119	20240321	171000	145721250	4375	4375	4375	4375	0
120	20240321	170900	145721250	4375	4375	4375	4375	0
121	20240321	170800	145721250	4375	4375	4375	4375	0
122	20240321	170700	145721250	4375	4375	4375	4375	1544
123	20240321	170600	145721250	4375	4375	4375	4375	0
124	20240321	170500	145721250	4375	4375	4375	4375	0
125	20240321	170400	145721250	4375	4375	4375	4375	0
126	20240321	170300	145721250	4375	4375	4375	4375	0
127	20240321	170200	145721250	4375	4375	4375	4375	0
128	20240321	170100	145721250	4375	4375	4375	4375	0
129	20240321	170000	145721250	4375	4375	4375	4375	0
130	20240321	165900	145721250	4375	4375	4375	4375	0
131	20240321	165800	145721250	4375	4375	4375	4375	0
132	20240321	165700	145721250	4375	4375	4375	4375	0
133	20240321	165600	145721250	4375	4375	4375	4375	0
134	20240321	165500	145721250	4375	4375	4375	4375	0
135	20240321	165400	145721250	4375	4375	4375	4375	0
136	20240321	165300	145721250	4375	4375	4375	4375	0
137	20240321	165200	145721250	4375	4375	4375	4375	0
138	20240321	165100	145721250	4375	4375	4375	4375	0
139	20240321	165000	145721250	4375	4375	4375	4375	0
140	20240321	164900	145721250	4375	4375	4375	4375	0
141	20240321	164800	145721250	4375	4375	4375	4375	0
142	20240321	164700	145721250	4375	4375	4375	4375	0
143	20240321	164600	145721250	4375	4375	4375	4375	0
144	20240321	164500	145721250	4375	4375	4375	4375	0
145	20240321	164400	145721250	4375	4375	4375	4375	0
146	20240321	164300	145721250	4375	4375	4375	4375	0
147	20240321	164200	145721250	4375	4375	4375	4375	0
148	20240321	164100	145721250	4375	4375	4375	4375	0
149	20240321	164000	145721250	4375	4375	4375	4375	0
150	20240321	163900	145721250	4375	4375	4375	4375	0
151	20240321	163800	145721250	4375	4375	4375	4375	0
152	20240321	163700	145721250	4375	4375	4375	4375	1544
153	20240321	163600	145721250	4375	4375	4375	4375	0
154	20240321	163500	145721250	4375	4375	4375	4375	0
155	20240321	163400	145721250	4375	4375	4375	4375	0
156	20240321	163300	145721250	4375	4375	4375	4375	0
157	20240321	163200	145721250	4375	4375	4375	4375	0
158	20240321	163100	145721250	4375	4375	4375	4375	0
159	20240321	163000	145721250	4375	4375	4375	4375	0
160	20240321	162900	145721250	4375	4375	4375	4375	0
161	20240321	162800	145721250	4375	4375	4375	4375	0
162	20240321	162700	145721250	4375	4375	4375	4375	0
163	20240321	162600	145721250	4375	4375	4375	4375	0
164	20240321	162500	145721250	4375	4375	4375	4375	0
165	20240321	162400	145721250	4375	4375	4375	4375	0
166	20240321	162300	145721250	4375	4375	4375	4375	0
167	20240321	162200	145721250	4375	4375	4375	4375	0
168	20240321	162100	145721250	4375	4375	4375	4375	0
169	20240321	162000	145721250	4375	4375	4375	4375	0
170	20240321	161900	145721250	4375	4375	4375	4375	0
171	20240321	161800	145721250	4375	4375	4375	4375	0
172	20240321	161700	145721250	4375	4375	4375	4375	0
173	20240321	161600	145721250	4375	4375	4375	4375	0
174	20240321	161500	145721250	4375	4375	4375	4375	0
175	20240321	161400	145721250	4375	4375	4375	4375	0
176	20240321	161300	145721250	4375	4375	4375	4375	0
177	20240321	161200	145721250	4375	4375	4375	4375	0
178	20240321	161100	145721250	4375	4375	4375	4375	0
179	20240321	161000	145721250	4375	4375	4375	4375	0
180	20240321	160900	145721250	4375	4375	4375	4375	0
181	20240321	160800	145721250	4375	4375	4375	4375	0
182	20240321	160700	145721250	4375	4375	4375	4375	1544
183	20240321	160600	145721250	4375	4375	4375	4375	0
184	20240321	160500	145721250	4375	4375	4375	4375	0
185	20240321	160400	145721250	4375	4375	4375	4375	0
186	20240321	160300	145721250	4375	4375	4375	4375	0
187	20240321	160200	145721250	4375	4375	4375	4375	0
188	20240321	160100	145721250	4375	4375	4375	4375	0
189	20240321	160000	145721250	4375	4375	4375	4375	0
190	20240321	155900	145721250	4375	4375	4375	4375	0
191	20240321	155800	145721250	4375	4375	4375	4375	0
192	20240321	155700	145721250	4375	4375	4375	4375	0
193	20240321	155600	145721250	4375	4375	4375	4375	0
194	20240321	155500	145721250	4375	4375	4375	4375	0
195	20240321	155400	145721250	4375	4375	4375	4375	0
196	20240321	155300	145721250	4375	4375	4375	4375	0
197	20240321	155200	145721250	4375	4375	4375	4375	0
198	20240321	155100	145721250	4375	4375	4375	4375	0
199	20240321	155000	145721250	4375	4375	4375	4375	0
200	20240321	154900	145721250	4375	4375	4375	4375	0
201	20240321	154800	145721250	4375	4375	4375	4375	0
202	20240321	154700	145721250	4375	4375	4375	4375	0
203	20240321	154600	145721250	4375	4375	4375	4375	0
204	20240321	154500	145721250	4375	4375	4375	4375	0
205	20240321	154400	145721250	4375	4375	4375	4375	0
206	20240321	154300	145721250	4375	4375	4375	4375	0
207	20240321	154200	145721250	4375	4375	4375	4375	0
208	20240321	154100	145721250	4375	4375	4375	4375	0
209	20240321	154000	145721250	4375	4375	4375	4375	0
210	20240321	153900	145721250	4375	4375	4375	4375	0
211	20240321	153800	145721250	4375	4375	4375	4375	0
212	20240321	153700	145721250	4375	4375	4375	4375	1544
213	20240321	153600	145721250	4375	4375	4375	4375	0
214	20240321	153500	145721250	4375	4375	4375	4375	0
215	20240321	153400	145721250	4375	4375	4375	4375	0
216	20240321	153300	145721250	4375	4375	4375	4375	0
217	20240321	153200	145721250	4375	4375	4375	4375	0
218	20240321	153100	145721250	4375	4375	4375	4375	0
219	20240321	153000	145721250	4375	4375	4375	4375	1544
220	20240321	152900	138966250	4375	4375	4375	4375	0
221	20240321	152800	138966250	4375	4375	4375	4375	0
222	20240321	152700	138966250	4375	4375	4375	4375	0
223	20240321	152600	138966250	4375	4375	4375	4375	0
224	20240321	152500	138966250	4375	4375	4375	4375	0
225	20240321	152400	138966250	4375	4375	4375	4375	0
226	20240321	152300	138966250	4375	4375	4375	4375	0
227	20240321	152200	138966250	4375	4375	4375	4375	0
228	20240321	152100	138966250	4375	4375	4375	4375	0
229	20240321	152000	138966250	4375	4375	4375	4375	0
230	20240321	151900	138966250	4375	4360	4375	4360	316
231	20240321	151800	137585435	4360	4370	4370	4360	245
232	20240321	151700	136517185	4360	4360	4360	4360	102
233	20240321	151600	136072465	4370	4370	4370	4370	0
234	20240321	151500	136072465	4370	4370	4370	4370	0
235	20240321	151400	136072465	4370	4360	4370	4360	293
236	20240321	151300	134794965	4350	4350	4350	4350	0
237	20240321	151200	134794965	4350	4350	4350	4350	193
238	20240321	151100	133955415	4350	4350	4350	4350	0
239	20240321	151000	133955415	4350	4355	4355	4350	1000
240	20240321	150900	129604945	4360	4355	4360	4355	31
241	20240321	150800	129469930	4355	4360	4360	4355	578
242	20240321	150700	126952030	4355	4365	4365	4355	172
243	20240321	150600	126202395	4370	4370	4370	4370	2
244	20240321	150500	126193655	4370	4370	4370	4370	0
245	20240321	150400	126193655	4370	4345	4370	4345	4
246	20240321	150300	126176200	4370	4370	4370	4370	3
247	20240321	150200	126163090	4370	4370	4370	4370	3
248	20240321	150100	126149980	4370	4370	4370	4370	0
249	20240321	150000	126149980	4370	4370	4370	4370	0
250	20240321	145900	126149980	4370	4365	4370	4365	3
251	20240321	145800	126136875	4370	4370	4370	4370	0
252	20240321	145700	126136875	4370	4370	4370	4370	150
253	20240321	145600	125481375	4370	4370	4370	4370	0
254	20240321	145500	125481375	4370	4370	4370	4370	0
255	20240321	145400	125481375	4370	4370	4370	4370	0
256	20240321	145300	125481375	4370	4370	4370	4370	5
257	20240321	145200	125459525	4370	4370	4370	4370	0
258	20240321	145100	125459525	4370	4370	4370	4370	0
259	20240321	145000	125459525	4370	4345	4370	4345	780
260	20240321	144900	122070400	4350	4350	4350	4350	324
261	20240321	144800	120661000	4370	4370	4370	4370	0
262	20240321	144700	120661000	4370	4370	4370	4370	3
263	20240321	144600	120647890	4375	4375	4375	4375	0
264	20240321	144500	120647890	4375	4375	4375	4375	0
265	20240321	144400	120647890	4375	4375	4375	4375	0
266	20240321	144300	120647890	4375	4375	4375	4375	0
267	20240321	144200	120647890	4375	4375	4375	4375	0
268	20240321	144100	120647890	4375	4375	4375	4375	0
269	20240321	144000	120647890	4375	4375	4375	4375	0
270	20240321	143900	120647890	4375	4375	4375	4375	0
271	20240321	143800	120647890	4375	4375	4375	4375	0
272	20240321	143700	120647890	4375	4375	4375	4375	0
273	20240321	143600	120647890	4375	4375	4375	4375	0
274	20240321	143500	120647890	4375	4375	4375	4375	0
275	20240321	143400	120647890	4375	4375	4375	4375	1
276	20240321	143300	120643515	4375	4375	4375	4375	0
277	20240321	143200	120643515	4375	4375	4375	4375	0
278	20240321	143100	120643515	4375	4375	4375	4375	0
279	20240321	143000	120643515	4375	4375	4375	4375	0
280	20240321	142900	120643515	4375	4350	4375	4350	203
281	20240321	142800	119757455	4365	4365	4365	4365	0
282	20240321	142700	119757455	4365	4365	4365	4365	0
283	20240321	142600	119757455	4365	4365	4365	4365	0
284	20240321	142500	119757455	4365	4365	4365	4365	0
285	20240321	142400	119757455	4365	4365	4365	4365	0
286	20240321	142300	119757455	4365	4365	4365	4365	0
287	20240321	142200	119757455	4365	4365	4365	4365	3
288	20240321	142100	119744360	4350	4350	4350	4350	0
289	20240321	142000	119744360	4350	4360	4360	4350	4000
290	20240321	141900	102328590	4360	4360	4360	4360	0
291	20240321	141800	102328590	4360	4360	4360	4360	0
292	20240321	141700	102328590	4360	4360	4360	4360	0
293	20240321	141600	102328590	4360	4360	4360	4360	0
294	20240321	141500	102328590	4360	4360	4360	4360	500
295	20240321	141400	100148590	4365	4360	4365	4360	483
296	20240321	141300	98042700	4365	4365	4365	4365	100
297	20240321	141200	97606200	4365	4365	4365	4365	5
298	20240321	141100	97584375	4365	4365	4365	4365	0
299	20240321	141000	97584375	4365	4365	4365	4365	0
300	20240321	140900	97584375	4365	4365	4365	4365	0
301	20240321	140800	97584375	4365	4365	4365	4365	1
302	20240321	140700	97580010	4365	4365	4365	4365	1
303	20240321	140600	97575645	4360	4365	4365	4360	994
304	20240321	140500	93241755	4365	4365	4365	4365	4
305	20240321	140400	93224295	4365	4365	4365	4365	0
306	20240321	140300	93224295	4365	4365	4365	4365	0
307	20240321	140200	93224295	4365	4365	4365	4365	10
308	20240321	140100	93180645	4365	4365	4365	4365	5
309	20240321	140000	93158820	4365	4365	4365	4365	165
310	20240321	135900	92438595	4375	4370	4375	4370	118
311	20240321	135800	91922925	4365	4365	4365	4365	86
312	20240321	135700	91547535	4375	4375	4375	4375	0
313	20240321	135600	91547535	4375	4375	4375	4375	0
314	20240321	135500	91547535	4375	4375	4375	4375	0
315	20240321	135400	91547535	4375	4375	4375	4375	0
316	20240321	135300	91547535	4375	4375	4375	4375	0
317	20240321	135200	91547535	4375	4370	4375	4370	500
318	20240321	135100	89360155	4380	4380	4380	4380	0
319	20240321	135000	89360155	4380	4380	4380	4380	0
320	20240321	134900	89360155	4380	4380	4380	4380	0
321	20240321	134800	89360155	4380	4380	4380	4380	0
322	20240321	134700	89360155	4380	4380	4380	4380	0
323	20240321	134600	89360155	4380	4380	4380	4380	0
324	20240321	134500	89360155	4380	4380	4380	4380	0
325	20240321	134400	89360155	4380	4380	4380	4380	0
326	20240321	134300	89360155	4380	4380	4380	4380	0
327	20240321	134200	89360155	4380	4380	4380	4380	0
328	20240321	134100	89360155	4380	4380	4380	4380	0
329	20240321	134000	89360155	4380	4380	4380	4380	0
330	20240321	133900	89360155	4380	4380	4380	4380	0
331	20240321	133800	89360155	4380	4380	4380	4380	0
332	20240321	133700	89360155	4380	4380	4380	4380	0
333	20240321	133600	89360155	4380	4380	4380	4380	0
334	20240321	133500	89360155	4380	4380	4380	4380	0
335	20240321	133400	89360155	4380	4380	4380	4380	0
336	20240321	133300	89360155	4380	4380	4380	4380	0
337	20240321	133200	89360155	4380	4380	4380	4380	0
338	20240321	133100	89360155	4380	4380	4380	4380	0
339	20240321	133000	89360155	4380	4380	4380	4380	0
340	20240321	132900	89360155	4380	4380	4380	4380	0
341	20240321	132800	89360155	4380	4380	4380	4380	0
342	20240321	132700	89360155	4380	4380	4380	4380	0
343	20240321	132600	89360155	4380	4380	4380	4380	0
344	20240321	132500	89360155	4380	4380	4380	4380	0
345	20240321	132400	89360155	4380	4380	4380	4380	2
346	20240321	132300	89351395	4360	4360	4360	4360	0
347	20240321	132200	89351395	4360	4360	4360	4360	0
348	20240321	132100	89351395	4360	4360	4360	4360	0
349	20240321	132000	89351395	4360	4360	4360	4360	0
350	20240321	131900	89351395	4360	4360	4360	4360	0
351	20240321	131800	89351395	4360	4360	4360	4360	0
352	20240321	131700	89351395	4360	4360	4360	4360	0
353	20240321	131600	89351395	4360	4360	4360	4360	1
354	20240321	131500	89347035	4360	4360	4360	4360	163
355	20240321	131400	88636355	4380	4380	4380	4380	0
356	20240321	131300	88636355	4380	4380	4380	4380	0
357	20240321	131200	88636355	4380	4380	4380	4380	0
358	20240321	131100	88636355	4380	4380	4380	4380	0
359	20240321	131000	88636355	4380	4380	4380	4380	0
360	20240321	130900	88636355	4380	4380	4380	4380	2
361	20240321	130800	88627595	4360	4360	4360	4360	0
362	20240321	130700	88627595	4360	4360	4360	4360	8
363	20240321	130600	88592715	4365	4365	4365	4365	0
364	20240321	130500	88592715	4365	4365	4365	4365	0
365	20240321	130400	88592715	4365	4365	4365	4365	0
366	20240321	130300	88592715	4365	4365	4365	4365	228
367	20240321	130200	87597495	4365	4365	4365	4365	617
368	20240321	130100	84904290	4380	4380	4380	4380	0
369	20240321	130000	84904290	4380	4380	4380	4380	0
370	20240321	125900	84904290	4380	4380	4380	4380	3
371	20240321	125800	84891150	4365	4365	4365	4365	0
372	20240321	125700	84891150	4365	4365	4365	4365	0
373	20240321	125600	84891150	4365	4365	4365	4365	200
374	20240321	125500	84018150	4365	4365	4365	4365	58
375	20240321	125400	83764980	4365	4365	4365	4365	111
376	20240321	125300	83280465	4380	4380	4380	4380	0
377	20240321	125200	83280465	4380	4380	4380	4380	0
378	20240321	125100	83280465	4380	4380	4380	4380	0
379	20240321	125000	83280465	4380	4380	4380	4380	0
380	20240321	124900	83280465	4380	4380	4380	4380	0
381	20240321	124800	83280465	4380	4380	4380	4380	0
382	20240321	124700	83280465	4380	4380	4380	4380	0
383	20240321	124600	83280465	4380	4380	4380	4380	0
384	20240321	124500	83280465	4380	4380	4380	4380	1
385	20240321	124400	83276085	4360	4360	4360	4360	0
386	20240321	124300	83276085	4360	4360	4360	4360	0
387	20240321	124200	83276085	4360	4360	4360	4360	0
388	20240321	124100	83276085	4360	4360	4360	4360	0
389	20240321	124000	83276085	4360	4360	4360	4360	0
390	20240321	123900	83276085	4360	4360	4360	4360	140
391	20240321	123800	82665685	4360	4360	4360	4360	0
392	20240321	123700	82665685	4360	4360	4360	4360	0
393	20240321	123600	82665685	4360	4360	4360	4360	0
394	20240321	123500	82665685	4360	4360	4360	4360	0
395	20240321	123400	82665685	4360	4360	4360	4360	0
396	20240321	123300	82665685	4360	4360	4360	4360	0
397	20240321	123200	82665685	4360	4360	4360	4360	0
398	20240321	123100	82665685	4360	4360	4360	4360	0
399	20240321	123000	82665685	4360	4360	4360	4360	0
400	20240321	122900	82665685	4360	4360	4360	4360	0
401	20240321	122800	82665685	4360	4360	4360	4360	0
402	20240321	122700	82665685	4360	4370	4370	4360	482
403	20240321	122600	80564075	4370	4370	4370	4370	0
404	20240321	122500	80564075	4370	4370	4370	4370	104
405	20240321	122400	80109595	4370	4370	4370	4370	0
406	20240321	122300	80109595	4370	4370	4370	4370	0
407	20240321	122200	80109595	4370	4370	4370	4370	0
408	20240321	122100	80109595	4370	4370	4370	4370	0
409	20240321	122000	80109595	4370	4370	4370	4370	0
410	20240321	121900	80109595	4370	4370	4370	4370	5
411	20240321	121800	80087745	4370	4370	4370	4370	1
412	20240321	121700	80083375	4370	4370	4370	4370	0
413	20240321	121600	80083375	4370	4370	4370	4370	0
414	20240321	121500	80083375	4370	4370	4370	4370	244
415	20240321	121400	79017095	4370	4370	4370	4370	0
416	20240321	121300	79017095	4370	4370	4370	4370	10
417	20240321	121200	78973395	4375	4375	4375	4375	22
418	20240321	121100	78877145	4370	4370	4370	4370	0
419	20240321	121000	78877145	4370	4370	4370	4370	0
420	20240321	120900	78877145	4370	4370	4370	4370	0
421	20240321	120800	78877145	4370	4370	4370	4370	0
422	20240321	120700	78877145	4370	4370	4370	4370	0
423	20240321	120600	78877145	4370	4370	4370	4370	0
424	20240321	120500	78877145	4370	4370	4370	4370	0
425	20240321	120400	78877145	4370	4370	4370	4370	0
426	20240321	120300	78877145	4370	4370	4370	4370	0
427	20240321	120200	78877145	4370	4370	4370	4370	0
428	20240321	120100	78877145	4370	4370	4370	4370	0
429	20240321	120000	78877145	4370	4370	4370	4370	0
430	20240321	115900	78877145	4370	4370	4370	4370	0
431	20240321	115800	78877145	4370	4375	4375	4370	234
432	20240321	115700	77854560	4380	4380	4380	4380	1
433	20240321	115600	77850180	4385	4385	4385	4385	0
434	20240321	115500	77850180	4385	4385	4385	4385	1
435	20240321	115400	77845795	4385	4385	4385	4385	0
436	20240321	115300	77845795	4385	4385	4385	4385	0
437	20240321	115200	77845795	4385	4385	4385	4385	0
438	20240321	115100	77845795	4385	4385	4385	4385	0
439	20240321	115000	77845795	4385	4385	4385	4385	0
440	20240321	114900	77845795	4385	4385	4385	4385	0
441	20240321	114800	77845795	4385	4385	4385	4385	0
442	20240321	114700	77845795	4385	4385	4385	4385	0
443	20240321	114600	77845795	4385	4385	4385	4385	0
444	20240321	114500	77845795	4385	4385	4385	4385	0
445	20240321	114400	77845795	4385	4385	4385	4385	0
446	20240321	114300	77845795	4385	4385	4385	4385	0
447	20240321	114200	77845795	4385	4385	4385	4385	0
448	20240321	114100	77845795	4385	4385	4385	4385	233
449	20240321	114000	76824090	4385	4385	4385	4385	0
450	20240321	113900	76824090	4385	4385	4385	4385	0
451	20240321	113800	76824090	4385	4385	4385	4385	0
452	20240321	113700	76824090	4385	4385	4385	4385	0
453	20240321	113600	76824090	4385	4385	4385	4385	44
454	20240321	113500	76631150	4385	4385	4385	4385	0
455	20240321	113400	76631150	4385	4385	4385	4385	10
456	20240321	113300	76587300	4385	4385	4385	4385	0
457	20240321	113200	76587300	4385	4385	4385	4385	0
458	20240321	113100	76587300	4385	4385	4385	4385	0
459	20240321	113000	76587300	4385	4385	4385	4385	0
460	20240321	112900	76587300	4385	4385	4385	4385	0
461	20240321	112800	76587300	4385	4385	4385	4385	2
462	20240321	112700	76578530	4360	4360	4360	4360	0
463	20240321	112600	76578530	4360	4360	4360	4360	0
464	20240321	112500	76578530	4360	4375	4375	4360	568
465	20240321	112400	74099000	4385	4375	4385	4375	256
466	20240321	112300	72978980	4375	4375	4375	4375	0
467	20240321	112200	72978980	4375	4375	4375	4375	0
468	20240321	112100	72978980	4375	4375	4375	4375	0
469	20240321	112000	72978980	4375	4375	4375	4375	2
470	20240321	111900	72970230	4370	4370	4370	4370	45
471	20240321	111800	72773580	4370	4370	4370	4370	0
472	20240321	111700	72773580	4370	4375	4375	4370	44
473	20240321	111600	72581295	4375	4375	4375	4375	0
474	20240321	111500	72581295	4375	4375	4375	4375	0
475	20240321	111400	72581295	4375	4375	4375	4375	1
476	20240321	111300	72576920	4375	4375	4375	4375	5
477	20240321	111200	72555045	4375	4375	4375	4375	25
478	20240321	111100	72445670	4375	4375	4375	4375	0
479	20240321	111000	72445670	4375	4375	4375	4375	0
480	20240321	110900	72445670	4375	4375	4375	4375	0
481	20240321	110800	72445670	4375	4375	4375	4375	0
482	20240321	110700	72445670	4375	4375	4375	4375	4
483	20240321	110600	72428170	4375	4375	4375	4375	0
484	20240321	110500	72428170	4375	4375	4375	4375	0
485	20240321	110400	72428170	4375	4375	4375	4375	0
486	20240321	110300	72428170	4375	4375	4375	4375	0
487	20240321	110200	72428170	4375	4375	4375	4375	6
488	20240321	110100	72401920	4375	4375	4375	4375	0
489	20240321	110000	72401920	4375	4375	4375	4375	0
490	20240321	105900	72401920	4375	4375	4375	4375	0
491	20240321	105800	72401920	4375	4380	4380	4375	203
492	20240321	105700	71513790	4380	4380	4380	4380	5
493	20240321	105600	71491890	4385	4385	4385	4385	0
494	20240321	105500	71491890	4385	4385	4385	4385	0
495	20240321	105400	71491890	4385	4385	4385	4385	0
496	20240321	105300	71491890	4385	4385	4385	4385	0
497	20240321	105200	71491890	4385	4385	4385	4385	0
498	20240321	105100	71491890	4385	4385	4385	4385	0
499	20240321	105000	71491890	4385	4385	4385	4385	0
500	20240321	104900	71491890	4385	4385	4385	4385	0
501	20240321	104800	71491890	4385	4385	4385	4385	3
502	20240321	104700	71478735	4385	4385	4385	4385	0
503	20240321	104600	71478735	4385	4385	4385	4385	0
504	20240321	104500	71478735	4385	4385	4385	4385	0
505	20240321	104400	71478735	4385	4385	4385	4385	0
506	20240321	104300	71478735	4385	4385	4385	4385	0
507	20240321	104200	71478735	4385	4385	4385	4385	0
508	20240321	104100	71478735	4385	4385	4385	4385	0
509	20240321	104000	71478735	4385	4385	4385	4385	0
510	20240321	103900	71478735	4385	4385	4385	4385	1
511	20240321	103800	71474350	4370	4370	4370	4370	0
512	20240321	103700	71474350	4370	4370	4370	4370	0
513	20240321	103600	71474350	4370	4375	4375	4370	1300
514	20240321	103500	65792630	4385	4385	4385	4385	3
515	20240321	103400	65779475	4375	4375	4375	4375	0
516	20240321	103300	65779475	4375	4375	4375	4375	19
517	20240321	103200	65696350	4375	4375	4375	4375	14
518	20240321	103100	65635100	4385	4385	4385	4385	0
519	20240321	103000	65635100	4385	4385	4385	4385	0
520	20240321	102900	65635100	4385	4385	4385	4385	3
521	20240321	102800	65621945	4380	4380	4380	4380	60
522	20240321	102700	65359145	4385	4385	4385	4385	0
523	20240321	102600	65359145	4385	4385	4385	4385	0
524	20240321	102500	65359145	4385	4385	4385	4385	0
525	20240321	102400	65359145	4385	4385	4385	4385	208
526	20240321	102300	64447065	4390	4390	4390	4390	0
527	20240321	102200	64447065	4390	4385	4390	4385	146
528	20240321	102100	63806845	4385	4385	4385	4385	0
529	20240321	102000	63806845	4385	4385	4385	4385	48
530	20240321	101900	63596365	4385	4385	4385	4385	0
531	20240321	101800	63596365	4385	4385	4385	4385	125
532	20240321	101700	63048240	4385	4385	4385	4385	0
533	20240321	101600	63048240	4385	4385	4385	4385	1018
534	20240321	101500	58584310	4385	4385	4385	4385	0
535	20240321	101400	58584310	4385	4390	4390	4385	210
536	20240321	101300	57662460	4390	4390	4390	4390	2
537	20240321	101200	57653680	4390	4390	4390	4390	8
538	20240321	101100	57618560	4390	4390	4390	4390	3
539	20240321	101000	57605390	4395	4395	4395	4395	0
540	20240321	100900	57605390	4395	4395	4395	4395	1
541	20240321	100800	57600995	4395	4395	4395	4395	0
542	20240321	100700	57600995	4395	4395	4395	4395	0
543	20240321	100600	57600995	4395	4395	4395	4395	0
544	20240321	100500	57600995	4395	4395	4395	4395	20
545	20240321	100400	57513095	4370	4395	4395	4370	11
546	20240321	100300	57464775	4400	4400	4400	4400	0
547	20240321	100200	57464775	4400	4400	4400	4400	0
548	20240321	100100	57464775	4400	4400	4400	4400	0
549	20240321	100000	57464775	4400	4400	4400	4400	0
550	20240321	095900	57464775	4400	4390	4400	4390	65
551	20240321	095800	57179415	4390	4390	4390	4390	0
552	20240321	095700	57179415	4390	4390	4390	4390	0
553	20240321	095600	57179415	4390	4390	4390	4390	0
554	20240321	095500	57179415	4390	4390	4390	4390	2
555	20240321	095400	57170635	4390	4390	4390	4390	201
556	20240321	095300	56288245	4390	4390	4390	4390	0
557	20240321	095200	56288245	4390	4390	4390	4390	0
558	20240321	095100	56288245	4390	4390	4390	4390	0
559	20240321	095000	56288245	4390	4390	4390	4390	0
560	20240321	094900	56288245	4390	4390	4390	4390	5
561	20240321	094800	56266295	4390	4355	4390	4355	70
562	20240321	094700	55959635	4385	4385	4385	4385	15
563	20240321	094600	55893860	4385	4360	4385	4360	3013
564	20240321	094500	42756430	4385	4385	4385	4385	8
565	20240321	094400	42721350	4385	4385	4385	4385	10
566	20240321	094300	42677500	4385	4385	4385	4385	0
567	20240321	094200	42677500	4385	4385	4385	4385	0
568	20240321	094100	42677500	4385	4385	4385	4385	0
569	20240321	094000	42677500	4385	4385	4385	4385	0
570	20240321	093900	42677500	4385	4385	4385	4385	0
571	20240321	093800	42677500	4385	4370	4385	4370	58
572	20240321	093700	42423880	4350	4355	4355	4350	102
573	20240321	093600	41980030	4385	4385	4385	4385	0
574	20240321	093500	41980030	4385	4385	4385	4385	0
575	20240321	093400	41980030	4385	4385	4385	4385	0
576	20240321	093300	41980030	4385	4355	4385	4355	9
577	20240321	093200	41940715	4375	4375	4375	4375	10
578	20240321	093100	41896965	4375	4375	4375	4375	0
579	20240321	093000	41896965	4375	4375	4375	4375	20
580	20240321	092900	41809465	4390	4375	4390	4320	3385
581	20240321	092800	27071415	4375	4375	4375	4375	0
582	20240321	092700	27071415	4375	4375	4375	4375	0
583	20240321	092600	27071415	4375	4375	4375	4375	0
584	20240321	092500	27071415	4375	4375	4375	4375	0
585	20240321	092400	27071415	4375	4375	4375	4375	154
586	20240321	092300	26397665	4375	4375	4375	4375	0
587	20240321	092200	26397665	4375	4375	4375	4375	0
588	20240321	092100	26397665	4375	4375	4375	4375	1
589	20240321	092000	26393290	4380	4380	4380	4380	0
590	20240321	091900	26393290	4380	4380	4380	4380	0
591	20240321	091800	26393290	4380	4380	4380	4380	5
592	20240321	091700	26371390	4380	4380	4380	4380	18
593	20240321	091600	26292550	4380	4380	4380	4380	228
594	20240321	091500	25293910	4380	4380	4380	4380	0
595	20240321	091400	25293910	4380	4380	4380	4380	0
596	20240321	091300	25293910	4380	4380	4380	4380	0
597	20240321	091200	25293910	4380	4380	4380	4380	0
598	20240321	091100	25293910	4380	4385	4385	4380	1989
599	20240321	091000	16581990	4380	4380	4380	4380	464
600	20240321	090900	14549670	4390	4390	4390	4390	200
601	20240321	090800	13671670	4400	4400	4400	4400	0
602	20240321	090700	13671670	4400	4365	4400	4350	629
603	20240321	090600	10931185	4395	4395	4395	4395	1382
604	20240321	090500	4857295	4395	4365	4400	4365	261
605	20240321	090400	3714240	4380	4380	4380	4380	0
606	20240321	090300	3714240	4380	4380	4380	4380	0
607	20240321	090200	3714240	4380	4380	4380	4380	20
608	20240321	090100	3626640	4380	4380	4380	4380	242
609	20240321	090000	2566680	4380	4380	4380	4380	586