KissMeData/025770/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	190100	398306770	8930	8930	8930	8930	560
3	20240326	190000	398306770	8930	8930	8930	8930	0
4	20240326	185900	398306770	8930	8930	8930	8930	0
5	20240326	185800	398306770	8930	8930	8930	8930	0
6	20240326	185700	398306770	8930	8930	8930	8930	0
7	20240326	185600	398306770	8930	8930	8930	8930	0
8	20240326	185500	398306770	8930	8930	8930	8930	0
9	20240326	185400	398306770	8930	8930	8930	8930	0
10	20240326	185300	398306770	8930	8930	8930	8930	0
11	20240326	185200	398306770	8930	8930	8930	8930	0
12	20240326	185100	398306770	8930	8930	8930	8930	0
13	20240326	185000	398306770	8930	8930	8930	8930	0
14	20240326	184900	398306770	8930	8930	8930	8930	0
15	20240326	184800	398306770	8930	8930	8930	8930	0
16	20240326	184700	398306770	8930	8930	8930	8930	0
17	20240326	184600	398306770	8930	8930	8930	8930	0
18	20240326	184500	398306770	8930	8930	8930	8930	0
19	20240326	184400	398306770	8930	8930	8930	8930	0
20	20240326	184300	398306770	8930	8930	8930	8930	0
21	20240326	184200	398306770	8930	8930	8930	8930	0
22	20240326	184100	398306770	8930	8930	8930	8930	0
23	20240326	184000	398306770	8930	8930	8930	8930	0
24	20240326	183900	398306770	8930	8930	8930	8930	0
25	20240326	183800	398306770	8930	8930	8930	8930	0
26	20240326	183700	398306770	8930	8930	8930	8930	0
27	20240326	183600	398306770	8930	8930	8930	8930	0
28	20240326	183500	398306770	8930	8930	8930	8930	0
29	20240326	183400	398306770	8930	8930	8930	8930	0
30	20240326	183300	398306770	8930	8930	8930	8930	0
31	20240326	183200	398306770	8930	8930	8930	8930	0
32	20240326	183100	398306770	8930	8930	8930	8930	560
33	20240326	183000	398306770	8930	8930	8930	8930	0
34	20240326	182900	398306770	8930	8930	8930	8930	0
35	20240326	182800	398306770	8930	8930	8930	8930	0
36	20240326	182700	398306770	8930	8930	8930	8930	0
37	20240326	182600	398306770	8930	8930	8930	8930	0
38	20240326	182500	398306770	8930	8930	8930	8930	0
39	20240326	182400	398306770	8930	8930	8930	8930	0
40	20240326	182300	398306770	8930	8930	8930	8930	0
41	20240326	182200	398306770	8930	8930	8930	8930	0
42	20240326	182100	398306770	8930	8930	8930	8930	0
43	20240326	182000	398306770	8930	8930	8930	8930	0
44	20240326	181900	398306770	8930	8930	8930	8930	0
45	20240326	181800	398306770	8930	8930	8930	8930	0
46	20240326	181700	398306770	8930	8930	8930	8930	0
47	20240326	181600	398306770	8930	8930	8930	8930	0
48	20240326	181500	398306770	8930	8930	8930	8930	0
49	20240326	181400	398306770	8930	8930	8930	8930	0
50	20240326	181300	398306770	8930	8930	8930	8930	0
51	20240326	181200	398306770	8930	8930	8930	8930	0
52	20240326	181100	398306770	8930	8930	8930	8930	0
53	20240326	181000	398306770	8930	8930	8930	8930	0
54	20240326	180900	398306770	8930	8930	8930	8930	0
55	20240326	180800	398306770	8930	8930	8930	8930	0
56	20240326	180700	398306770	8930	8930	8930	8930	0
57	20240326	180600	398306770	8930	8930	8930	8930	0
58	20240326	180500	398306770	8930	8930	8930	8930	0
59	20240326	180400	398306770	8930	8930	8930	8930	0
60	20240326	180300	398306770	8930	8930	8930	8930	0
61	20240326	180200	398306770	8930	8930	8930	8930	0
62	20240326	180100	398306770	8930	8930	8930	8930	560
63	20240326	180000	398306770	8930	8930	8930	8930	0
64	20240326	175900	398306770	8930	8930	8930	8930	0
65	20240326	175800	398306770	8930	8930	8930	8930	0
66	20240326	175700	398306770	8930	8930	8930	8930	0
67	20240326	175600	398306770	8930	8930	8930	8930	0
68	20240326	175500	398306770	8930	8930	8930	8930	0
69	20240326	175400	398306770	8930	8930	8930	8930	0
70	20240326	175300	398306770	8930	8930	8930	8930	0
71	20240326	175200	398306770	8930	8930	8930	8930	0
72	20240326	175100	398306770	8930	8930	8930	8930	0
73	20240326	175000	398306770	8930	8930	8930	8930	0
74	20240326	174900	398306770	8930	8930	8930	8930	0
75	20240326	174800	398306770	8930	8930	8930	8930	0
76	20240326	174700	398306770	8930	8930	8930	8930	0
77	20240326	174600	398306770	8930	8930	8930	8930	0
78	20240326	174500	398306770	8930	8930	8930	8930	0
79	20240326	174400	398306770	8930	8930	8930	8930	0
80	20240326	174300	398306770	8930	8930	8930	8930	0
81	20240326	174200	398306770	8930	8930	8930	8930	0
82	20240326	174100	398306770	8930	8930	8930	8930	0
83	20240326	174000	398306770	8930	8930	8930	8930	0
84	20240326	173900	398306770	8930	8930	8930	8930	0
85	20240326	173800	398306770	8930	8930	8930	8930	0
86	20240326	173700	398306770	8930	8930	8930	8930	0
87	20240326	173600	398306770	8930	8930	8930	8930	0
88	20240326	173500	398306770	8930	8930	8930	8930	0
89	20240326	173400	398306770	8930	8930	8930	8930	0
90	20240326	173300	398306770	8930	8930	8930	8930	0
91	20240326	173200	398306770	8930	8930	8930	8930	0
92	20240326	173100	398306770	8930	8930	8930	8930	560
93	20240326	173000	398306770	8930	8930	8930	8930	0
94	20240326	172900	398306770	8930	8930	8930	8930	0
95	20240326	172800	398306770	8930	8930	8930	8930	0
96	20240326	172700	398306770	8930	8930	8930	8930	0
97	20240326	172600	398306770	8930	8930	8930	8930	0
98	20240326	172500	398306770	8930	8930	8930	8930	0
99	20240326	172400	398306770	8930	8930	8930	8930	0
100	20240326	172300	398306770	8930	8930	8930	8930	0
101	20240326	172200	398306770	8930	8930	8930	8930	0
102	20240326	172100	398306770	8930	8930	8930	8930	0
103	20240326	172000	398306770	8930	8930	8930	8930	0
104	20240326	171900	398306770	8930	8930	8930	8930	0
105	20240326	171800	398306770	8930	8930	8930	8930	0
106	20240326	171700	398306770	8930	8930	8930	8930	0
107	20240326	171600	398306770	8930	8930	8930	8930	0
108	20240326	171500	398306770	8930	8930	8930	8930	0
109	20240326	171400	398306770	8930	8930	8930	8930	0
110	20240326	171300	398306770	8930	8930	8930	8930	0
111	20240326	171200	398306770	8930	8930	8930	8930	0
112	20240326	171100	398306770	8930	8930	8930	8930	0
113	20240326	171000	398306770	8930	8930	8930	8930	0
114	20240326	170900	398306770	8930	8930	8930	8930	0
115	20240326	170800	398306770	8930	8930	8930	8930	0
116	20240326	170700	398306770	8930	8930	8930	8930	0
117	20240326	170600	398306770	8930	8930	8930	8930	0
118	20240326	170500	398306770	8930	8930	8930	8930	0
119	20240326	170400	398306770	8930	8930	8930	8930	0
120	20240326	170300	398306770	8930	8930	8930	8930	0
121	20240326	170200	398306770	8930	8930	8930	8930	0
122	20240326	170100	398306770	8930	8930	8930	8930	560
123	20240326	170000	398306770	8930	8930	8930	8930	0
124	20240326	165900	398306770	8930	8930	8930	8930	0
125	20240326	165800	398306770	8930	8930	8930	8930	0
126	20240326	165700	398306770	8930	8930	8930	8930	0
127	20240326	165600	398306770	8930	8930	8930	8930	0
128	20240326	165500	398306770	8930	8930	8930	8930	0
129	20240326	165400	398306770	8930	8930	8930	8930	0
130	20240326	165300	398306770	8930	8930	8930	8930	0
131	20240326	165200	398306770	8930	8930	8930	8930	0
132	20240326	165100	398306770	8930	8930	8930	8930	0
133	20240326	165000	398306770	8930	8930	8930	8930	0
134	20240326	164900	398306770	8930	8930	8930	8930	0
135	20240326	164800	398306770	8930	8930	8930	8930	0
136	20240326	164700	398306770	8930	8930	8930	8930	0
137	20240326	164600	398306770	8930	8930	8930	8930	0
138	20240326	164500	398306770	8930	8930	8930	8930	0
139	20240326	164400	398306770	8930	8930	8930	8930	0
140	20240326	164300	398306770	8930	8930	8930	8930	0
141	20240326	164200	398306770	8930	8930	8930	8930	0
142	20240326	164100	398306770	8930	8930	8930	8930	0
143	20240326	164000	398306770	8930	8930	8930	8930	0
144	20240326	163900	398306770	8930	8930	8930	8930	0
145	20240326	163800	398306770	8930	8930	8930	8930	0
146	20240326	163700	398306770	8930	8930	8930	8930	0
147	20240326	163600	398306770	8930	8930	8930	8930	0
148	20240326	163500	398306770	8930	8930	8930	8930	0
149	20240326	163400	398306770	8930	8930	8930	8930	0
150	20240326	163300	398306770	8930	8930	8930	8930	0
151	20240326	163200	398306770	8930	8930	8930	8930	0
152	20240326	163100	398306770	8930	8930	8930	8930	560
153	20240326	163000	398306770	8930	8930	8930	8930	0
154	20240326	162900	398306770	8930	8930	8930	8930	0
155	20240326	162800	398306770	8930	8930	8930	8930	0
156	20240326	162700	398306770	8930	8930	8930	8930	0
157	20240326	162600	398306770	8930	8930	8930	8930	0
158	20240326	162500	398306770	8930	8930	8930	8930	0
159	20240326	162400	398306770	8930	8930	8930	8930	0
160	20240326	162300	398306770	8930	8930	8930	8930	0
161	20240326	162200	398306770	8930	8930	8930	8930	0
162	20240326	162100	398306770	8930	8930	8930	8930	0
163	20240326	162000	398306770	8930	8930	8930	8930	0
164	20240326	161900	398306770	8930	8930	8930	8930	0
165	20240326	161800	398306770	8930	8930	8930	8930	0
166	20240326	161700	398306770	8930	8930	8930	8930	0
167	20240326	161600	398306770	8930	8930	8930	8930	0
168	20240326	161500	398306770	8930	8930	8930	8930	0
169	20240326	161400	398306770	8930	8930	8930	8930	0
170	20240326	161300	398306770	8930	8930	8930	8930	0
171	20240326	161200	398306770	8930	8930	8930	8930	0
172	20240326	161100	398306770	8930	8930	8930	8930	0
173	20240326	161000	398306770	8930	8930	8930	8930	0
174	20240326	160900	398306770	8930	8930	8930	8930	0
175	20240326	160800	398306770	8930	8930	8930	8930	0
176	20240326	160700	398306770	8930	8930	8930	8930	0
177	20240326	160600	398306770	8930	8930	8930	8930	0
178	20240326	160500	398306770	8930	8930	8930	8930	0
179	20240326	160400	398306770	8930	8930	8930	8930	0
180	20240326	160300	398306770	8930	8930	8930	8930	0
181	20240326	160200	398306770	8930	8930	8930	8930	0
182	20240326	160100	398306770	8930	8930	8930	8930	560
183	20240326	160000	398306770	8930	8930	8930	8930	0
184	20240326	155900	398306770	8930	8930	8930	8930	0
185	20240326	155800	398306770	8930	8930	8930	8930	0
186	20240326	155700	398306770	8930	8930	8930	8930	0
187	20240326	155600	398306770	8930	8930	8930	8930	0
188	20240326	155500	398306770	8930	8930	8930	8930	0
189	20240326	155400	398306770	8930	8930	8930	8930	0
190	20240326	155300	398306770	8930	8930	8930	8930	0
191	20240326	155200	398306770	8930	8930	8930	8930	0
192	20240326	155100	398306770	8930	8930	8930	8930	0
193	20240326	155000	398306770	8930	8930	8930	8930	0
194	20240326	154900	398306770	8930	8930	8930	8930	0
195	20240326	154800	398306770	8930	8930	8930	8930	0
196	20240326	154700	398306770	8930	8930	8930	8930	0
197	20240326	154600	398306770	8930	8930	8930	8930	0
198	20240326	154500	398306770	8930	8930	8930	8930	0
199	20240326	154400	398306770	8930	8930	8930	8930	0
200	20240326	154300	398306770	8930	8930	8930	8930	0
201	20240326	154200	398306770	8930	8930	8930	8930	0
202	20240326	154100	398306770	8930	8930	8930	8930	0
203	20240326	154000	398306770	8930	8930	8930	8930	0
204	20240326	153900	398306770	8930	8930	8930	8930	0
205	20240326	153800	398306770	8930	8930	8930	8930	0
206	20240326	153700	398306770	8930	8930	8930	8930	0
207	20240326	153600	398306770	8930	8930	8930	8930	0
208	20240326	153500	398306770	8930	8930	8930	8930	0
209	20240326	153400	398306770	8930	8930	8930	8930	0
210	20240326	153300	398306770	8930	8930	8930	8930	0
211	20240326	153200	398306770	8930	8930	8930	8930	0
212	20240326	153100	398306770	8930	8930	8930	8930	560
213	20240326	153000	398306770	8930	8930	8930	8930	560
214	20240326	152900	393305970	8930	8930	8930	8930	0
215	20240326	152800	393305970	8930	8930	8930	8930	0
216	20240326	152700	393305970	8930	8930	8930	8930	0
217	20240326	152600	393305970	8930	8930	8930	8930	0
218	20240326	152500	393305970	8930	8930	8930	8930	0
219	20240326	152400	393305970	8930	8930	8930	8930	0
220	20240326	152300	393305970	8930	8930	8930	8930	0
221	20240326	152200	393305970	8930	8930	8930	8930	0
222	20240326	152100	393305970	8930	8930	8930	8930	0
223	20240326	152000	393305970	8930	8930	8930	8930	0
224	20240326	151900	393305970	8930	8920	8930	8920	115
225	20240326	151800	392280160	8920	8920	8920	8920	5
226	20240326	151700	392235560	8920	8920	8920	8920	3
227	20240326	151600	392208800	8890	8930	8930	8890	240
228	20240326	151500	390073520	8930	8910	8930	8910	89
229	20240326	151400	389280510	8930	8910	8930	8910	113
230	20240326	151300	388273630	8900	8910	8910	8900	222
231	20240326	151200	386297300	8930	8930	8930	8930	0
232	20240326	151100	386297300	8930	8930	8930	8930	0
233	20240326	151000	386297300	8930	8900	8930	8900	171
234	20240326	150900	384772480	8920	8920	8920	8920	50
235	20240326	150800	384326480	8920	8920	8920	8920	1
236	20240326	150700	384317560	8900	8920	8920	8900	3
237	20240326	150600	384290820	8900	8920	8920	8900	60
238	20240326	150500	383755640	8920	8910	8920	8900	217
239	20240326	150400	381824150	8910	8910	8910	8910	42
240	20240326	150300	381449930	8910	8910	8910	8910	0
241	20240326	150200	381449930	8910	8930	8930	8910	2
242	20240326	150100	381432090	8900	8930	8930	8900	16
243	20240326	150000	381289640	8900	8930	8930	8900	84
244	20240326	145900	380540080	8930	8930	8930	8930	0
245	20240326	145800	380540080	8930	8920	8930	8920	24
246	20240326	145700	380325980	8910	8910	8910	8910	0
247	20240326	145600	380325980	8910	8910	8910	8910	0
248	20240326	145500	380325980	8910	8910	8910	8910	1
249	20240326	145400	380317070	8900	8900	8900	8900	57
250	20240326	145300	379809770	8900	8900	8900	8900	0
251	20240326	145200	379809770	8900	8920	8920	8900	140
252	20240326	145100	378563220	8900	8900	8900	8900	0
253	20240326	145000	378563220	8900	8920	8920	8900	4
254	20240326	144900	378527560	8890	8890	8890	8890	2
255	20240326	144800	378509780	8880	8920	8920	8880	400
256	20240326	144700	374949480	8930	8920	8930	8910	107
257	20240326	144600	373996030	8930	8920	8930	8920	113
258	20240326	144500	372988060	8920	8920	8920	8920	0
259	20240326	144400	372988060	8920	8920	8920	8920	358
260	20240326	144300	369794700	8930	8930	8930	8930	224
261	20240326	144200	367794380	8900	8900	8900	8900	0
262	20240326	144100	367794380	8900	8900	8900	8900	0
263	20240326	144000	367794380	8900	8900	8900	8900	0
264	20240326	143900	367794380	8900	8900	8900	8900	13
265	20240326	143800	367678680	8910	8910	8930	8910	363
266	20240326	143700	364444330	8930	8930	8930	8930	112
267	20240326	143600	363444170	8910	8910	8930	8910	266
268	20240326	143500	361074090	8930	8930	8930	8930	0
269	20240326	143400	361074090	8930	8920	8930	8920	23
270	20240326	143300	360868920	8920	8930	8930	8920	41
271	20240326	143200	360503190	8930	8930	8930	8930	0
272	20240326	143100	360503190	8930	8930	8930	8930	0
273	20240326	143000	360503190	8930	8920	8930	8920	13
274	20240326	142900	360387220	8910	8920	8920	8910	391
275	20240326	142800	356902870	8940	8940	8940	8940	1
276	20240326	142700	356893930	8930	8930	8930	8930	0
277	20240326	142600	356893930	8930	8930	8930	8930	0
278	20240326	142500	356893930	8930	8910	8930	8910	13
279	20240326	142400	356778080	8900	8930	8930	8900	13
280	20240326	142300	356662350	8900	8890	8900	8890	27
281	20240326	142200	356422160	8890	8900	8900	8890	70
282	20240326	142100	355799270	8940	8910	8940	8890	125
283	20240326	142000	354686460	8910	8910	8910	8910	13
284	20240326	141900	354570630	8940	8940	8940	8940	0
285	20240326	141800	354570630	8940	8940	8940	8940	0
286	20240326	141700	354570630	8940	8930	8940	8930	13
287	20240326	141600	354454530	8940	8940	8940	8940	15
288	20240326	141500	354320430	8940	8900	8940	8900	25
289	20240326	141400	354097890	8900	8890	8940	8890	25
290	20240326	141300	353875470	8920	8940	8940	8920	6
291	20240326	141200	353821930	8930	8930	8930	8930	167
292	20240326	141100	352330620	8930	8930	8930	8930	0
293	20240326	141000	352330620	8930	8900	8930	8890	334
294	20240326	140900	349354180	8930	8920	8940	8900	413
295	20240326	140800	345673130	8940	8930	8940	8930	90
296	20240326	140700	344869420	8930	8930	8930	8930	40
297	20240326	140600	344512220	8940	8940	8940	8940	62
298	20240326	140500	343957940	8940	8950	8950	8940	13
299	20240326	140400	343841710	8940	8940	8940	8940	31
300	20240326	140300	343564570	8940	8940	8940	8940	40
301	20240326	140200	343206970	8950	8940	8950	8940	28
302	20240326	140100	342956640	8950	8950	8950	8950	1
303	20240326	140000	342947690	8940	8940	8940	8940	580
304	20240326	135900	337762490	8940	8940	8940	8940	53
305	20240326	135800	337288670	8930	8930	8930	8930	0
306	20240326	135700	337288670	8930	8930	8930	8930	0
307	20240326	135600	337288670	8930	8930	8930	8930	41
308	20240326	135500	336922540	8930	8930	8930	8930	47
309	20240326	135400	336502830	8930	8930	8930	8930	137
310	20240326	135300	335279420	8930	8930	8930	8930	0
311	20240326	135200	335279420	8930	8930	8930	8930	60
312	20240326	135100	334743620	8930	8930	8930	8930	0
313	20240326	135000	334743620	8930	8930	8930	8930	0
314	20240326	134900	334743620	8930	8930	8930	8930	1
315	20240326	134800	334734690	8930	8930	8930	8930	40
316	20240326	134700	334377490	8930	8930	8930	8930	0
317	20240326	134600	334377490	8930	8930	8930	8930	0
318	20240326	134500	334377490	8930	8930	8930	8930	0
319	20240326	134400	334377490	8930	8930	8930	8930	58
320	20240326	134300	333859550	8930	8900	8930	8890	2689
321	20240326	134200	309948770	8910	8920	8920	8910	28
322	20240326	134100	309699280	8920	8930	8930	8920	105
323	20240326	134000	308762260	8930	8930	8930	8930	0
324	20240326	133900	308762260	8930	8930	8930	8930	1
325	20240326	133800	308753330	8930	8930	8930	8930	0
326	20240326	133700	308753330	8930	8930	8930	8930	5
327	20240326	133600	308708680	8930	8910	8930	8910	13
328	20240326	133500	308592830	8910	8920	8930	8910	35
329	20240326	133400	308280600	8920	8920	8920	8920	12
330	20240326	133300	308173560	8920	8930	8930	8920	135
331	20240326	133200	306968870	8930	8930	8930	8930	0
332	20240326	133100	306968870	8930	8930	8930	8930	0
333	20240326	133000	306968870	8930	8930	8930	8930	2
334	20240326	132900	306951010	8930	8920	8930	8920	74
335	20240326	132800	306290390	8930	8920	8930	8920	35
336	20240326	132700	305978180	8930	8930	8930	8930	0
337	20240326	132600	305978180	8930	8940	8940	8930	102
338	20240326	132500	305066850	8940	8940	8940	8940	1
339	20240326	132400	305057910	8930	8930	8930	8930	200
340	20240326	132300	303271910	8940	8940	8940	8940	101
341	20240326	132200	302368970	8940	8940	8940	8940	63
342	20240326	132100	301805750	8940	8940	8940	8940	1
343	20240326	132000	301796810	8930	8940	8940	8930	11
344	20240326	131900	301698570	8930	8930	8930	8930	1
345	20240326	131800	301689640	8940	8930	8940	8930	391
346	20240326	131700	298197630	8930	8930	8930	8930	0
347	20240326	131600	298197630	8930	8920	8930	8920	13
348	20240326	131500	298081660	8920	8930	8930	8920	92
349	20240326	131400	297260460	8930	8920	8930	8920	138
350	20240326	131300	296029050	8920	8920	8920	8920	0
351	20240326	131200	296029050	8920	8920	8920	8920	0
352	20240326	131100	296029050	8920	8920	8930	8920	14
353	20240326	131000	295904160	8920	8920	8920	8920	111
354	20240326	130900	294914040	8930	8930	8930	8930	0
355	20240326	130800	294914040	8930	8930	8930	8930	0
356	20240326	130700	294914040	8930	8930	8930	8930	56
357	20240326	130600	294413960	8920	8920	8920	8920	0
358	20240326	130500	294413960	8920	8920	8920	8920	134
359	20240326	130400	293218680	8930	8930	8930	8930	0
360	20240326	130300	293218680	8930	8930	8930	8930	44
361	20240326	130200	292825760	8920	8920	8920	8920	0
362	20240326	130100	292825760	8920	8920	8920	8920	0
363	20240326	130000	292825760	8920	8920	8920	8920	257
364	20240326	125900	290533320	8910	8910	8910	8910	5
365	20240326	125800	290488770	8910	8910	8910	8910	10
366	20240326	125700	290399670	8930	8920	8930	8920	37
367	20240326	125600	290069500	8930	8930	8930	8920	58
368	20240326	125500	289551920	8930	8920	8930	8920	424
369	20240326	125400	285765940	8920	8920	8920	8920	10
370	20240326	125300	285676740	8910	8910	8910	8910	189
371	20240326	125200	283992750	8920	8920	8920	8920	134
372	20240326	125100	282797470	8920	8920	8920	8920	12
373	20240326	125000	282690430	8930	8930	8930	8930	0
374	20240326	124900	282690430	8930	8940	8940	8920	246
375	20240326	124800	280493230	8940	8930	8940	8930	112
376	20240326	124700	279492950	8940	8930	8940	8930	239
377	20240326	124600	277358670	8930	8930	8930	8930	0
378	20240326	124500	277358670	8930	8930	8930	8930	1
379	20240326	124400	277349740	8910	8920	8920	8910	124
380	20240326	124300	276243900	8930	8920	8930	8920	2
381	20240326	124200	276226050	8930	8930	8930	8930	0
382	20240326	124100	276226050	8930	8930	8930	8930	0
383	20240326	124000	276226050	8930	8930	8930	8930	0
384	20240326	123900	276226050	8930	8930	8930	8930	400
385	20240326	123800	272654050	8930	8920	8930	8910	72
386	20240326	123700	272011920	8920	8920	8920	8920	0
387	20240326	123600	272011920	8920	8920	8920	8920	0
388	20240326	123500	272011920	8920	8920	8920	8920	9
389	20240326	123400	271931640	8930	8920	8930	8920	34
390	20240326	123300	271628350	8920	8920	8920	8920	0
391	20240326	123200	271628350	8920	8920	8920	8920	0
392	20240326	123100	271628350	8920	8920	8920	8920	0
393	20240326	123000	271628350	8920	8920	8920	8920	0
394	20240326	122900	271628350	8920	8900	8920	8890	367
395	20240326	122800	268364860	8900	8910	8910	8900	45
396	20240326	122700	267964060	8920	8910	8920	8910	2
397	20240326	122600	267946230	8910	8910	8920	8900	27
398	20240326	122500	267705660	8910	8910	8920	8910	3
399	20240326	122400	267678920	8920	8910	8920	8910	4
400	20240326	122300	267643260	8910	8920	8930	8910	154
401	20240326	122200	266269000	8920	8920	8920	8920	1
402	20240326	122100	266260080	8930	8930	8930	8930	0
403	20240326	122000	266260080	8930	8930	8930	8930	2
404	20240326	121900	266242220	8930	8930	8930	8930	42
405	20240326	121800	265867160	8930	8930	8930	8930	20
406	20240326	121700	265688560	8930	8930	8930	8930	21
407	20240326	121600	265501030	8930	8920	8930	8920	21
408	20240326	121500	265313700	8930	8930	8930	8930	0
409	20240326	121400	265313700	8930	8910	8930	8910	126
410	20240326	121300	264190950	8910	8910	8910	8910	0
411	20240326	121200	264190950	8910	8910	8910	8910	40
412	20240326	121100	263834550	8910	8910	8910	8910	0
413	20240326	121000	263834550	8910	8910	8910	8910	22
414	20240326	120900	263638530	8910	8910	8910	8910	0
415	20240326	120800	263638530	8910	8910	8910	8900	179
416	20240326	120700	262044160	8910	8920	8930	8910	453
417	20240326	120600	258007790	8920	8920	8920	8920	200
418	20240326	120500	256223790	8930	8930	8930	8930	0
419	20240326	120400	256223790	8930	8930	8930	8930	39
420	20240326	120300	255875520	8930	8930	8930	8930	0
421	20240326	120200	255875520	8930	8930	8930	8930	0
422	20240326	120100	255875520	8930	8930	8930	8930	0
423	20240326	120000	255875520	8930	8930	8930	8930	79
424	20240326	115900	255170050	8930	8930	8930	8930	0
425	20240326	115800	255170050	8930	8930	8930	8930	0
426	20240326	115700	255170050	8930	8930	8930	8930	41
427	20240326	115600	254803920	8920	8920	8920	8920	12
428	20240326	115500	254696880	8930	8930	8930	8930	1
429	20240326	115400	254687950	8920	8920	8920	8920	0
430	20240326	115300	254687950	8920	8920	8920	8920	40
431	20240326	115200	254331150	8920	8920	8920	8920	0
432	20240326	115100	254331150	8920	8920	8920	8920	0
433	20240326	115000	254331150	8920	8920	8920	8920	0
434	20240326	114900	254331150	8920	8920	8920	8920	38
435	20240326	114800	253992190	8920	8920	8920	8920	130
436	20240326	114700	252832590	8930	8930	8930	8930	55
437	20240326	114600	252341440	8930	8930	8930	8930	63
438	20240326	114500	251778850	8920	8920	8920	8920	17
439	20240326	114400	251627210	8920	8920	8920	8920	0
440	20240326	114300	251627210	8920	8930	8930	8920	165
441	20240326	114200	250154760	8930	8930	8930	8930	37
442	20240326	114100	249824350	8930	8930	8930	8930	0
443	20240326	114000	249824350	8930	8930	8930	8930	1
444	20240326	113900	249815420	8930	8930	8930	8930	1
445	20240326	113800	249806490	8930	8920	8930	8920	262
446	20240326	113700	247468880	8920	8920	8920	8920	95
447	20240326	113600	246621480	8930	8930	8930	8930	0
448	20240326	113500	246621480	8930	8920	8930	8920	11
449	20240326	113400	246523350	8930	8930	8930	8930	2
450	20240326	113300	246505490	8910	8910	8910	8910	5
451	20240326	113200	246460940	8930	8920	8930	8910	82
452	20240326	113100	245730250	8920	8920	8920	8920	50
453	20240326	113000	245284250	8920	8920	8920	8920	114
454	20240326	112900	244267370	8920	8920	8930	8920	47
455	20240326	112800	243848020	8930	8930	8930	8930	1
456	20240326	112700	243839090	8920	8920	8920	8920	20
457	20240326	112600	243660690	8910	8930	8930	8910	15
458	20240326	112500	243526940	8930	8920	8930	8920	3
459	20240326	112400	243500170	8920	8920	8920	8920	0
460	20240326	112300	243500170	8920	8920	8920	8920	68
461	20240326	112200	242893610	8920	8920	8920	8920	300
462	20240326	112100	240217610	8910	8910	8910	8910	38
463	20240326	112000	239879030	8910	8920	8920	8910	61
464	20240326	111900	239335150	8920	8920	8920	8920	0
465	20240326	111800	239335150	8920	8920	8920	8920	2
466	20240326	111700	239317310	8920	8920	8920	8920	0
467	20240326	111600	239317310	8920	8920	8920	8920	63
468	20240326	111500	238755350	8920	8920	8920	8920	10
469	20240326	111400	238666150	8920	8920	8920	8920	0
470	20240326	111300	238666150	8920	8930	8930	8920	48
471	20240326	111200	238237980	8930	8930	8930	8930	37
472	20240326	111100	237907570	8920	8920	8920	8920	37
473	20240326	111000	237577530	8920	8920	8920	8920	0
474	20240326	110900	237577530	8920	8920	8920	8920	0
475	20240326	110800	237577530	8920	8920	8920	8920	0
476	20240326	110700	237577530	8920	8920	8920	8920	0
477	20240326	110600	237577530	8920	8920	8920	8920	25
478	20240326	110500	237354530	8930	8930	8930	8930	49
479	20240326	110400	236916960	8920	8920	8920	8920	0
480	20240326	110300	236916960	8920	8920	8920	8920	0
481	20240326	110200	236916960	8920	8920	8920	8920	11
482	20240326	110100	236818840	8920	8920	8920	8920	61
483	20240326	110000	236274720	8910	8910	8910	8910	17
484	20240326	105900	236123250	8920	8920	8920	8920	12
485	20240326	105800	236016210	8920	8920	8920	8920	0
486	20240326	105700	236016210	8920	8910	8920	8900	49
487	20240326	105600	235579360	8930	8930	8930	8930	0
488	20240326	105500	235579360	8930	8930	8930	8930	0
489	20240326	105400	235579360	8930	8930	8930	8930	0
490	20240326	105300	235579360	8930	8930	8930	8930	0
491	20240326	105200	235579360	8930	8930	8930	8930	1
492	20240326	105100	235570430	8890	8890	8890	8890	0
493	20240326	105000	235570430	8890	8900	8920	8890	462
494	20240326	104900	231454580	8900	8900	8900	8900	0
495	20240326	104800	231454580	8900	8900	8900	8900	0
496	20240326	104700	231454580	8900	8900	8900	8900	114
497	20240326	104600	230439980	8890	8890	8890	8890	26
498	20240326	104500	230208840	8890	8890	8890	8890	0
499	20240326	104400	230208840	8890	8890	8890	8890	100
500	20240326	104300	229319840	8890	8900	8900	8890	51
501	20240326	104200	228865950	8890	8890	8890	8890	1
502	20240326	104100	228857060	8900	8900	8900	8900	0
503	20240326	104000	228857060	8900	8900	8900	8900	0
504	20240326	103900	228857060	8900	8890	8900	8890	54
505	20240326	103800	228376470	8900	8900	8900	8900	0
506	20240326	103700	228376470	8900	8900	8900	8900	0
507	20240326	103600	228376470	8900	8900	8900	8900	0
508	20240326	103500	228376470	8900	8900	8900	8900	47
509	20240326	103400	227958170	8900	8900	8900	8900	1
510	20240326	103300	227949270	8900	8900	8900	8900	1
511	20240326	103200	227940370	8890	8890	8890	8890	1
512	20240326	103100	227931480	8900	8900	8900	8900	56
513	20240326	103000	227433080	8900	8900	8900	8900	0
514	20240326	102900	227433080	8900	8900	8900	8900	0
515	20240326	102800	227433080	8900	8900	8900	8900	44
516	20240326	102700	227041480	8900	8900	8900	8900	0
517	20240326	102600	227041480	8900	8900	8900	8900	0
518	20240326	102500	227041480	8900	8900	8900	8900	60
519	20240326	102400	226507480	8900	8900	8900	8900	50
520	20240326	102300	226062480	8900	8900	8900	8900	0
521	20240326	102200	226062480	8900	8900	8900	8900	0
522	20240326	102100	226062480	8900	8900	8900	8900	0
523	20240326	102000	226062480	8900	8900	8900	8900	50
524	20240326	101900	225617480	8930	8890	8930	8890	46
525	20240326	101800	225208300	8930	8930	8930	8930	0
526	20240326	101700	225208300	8930	8930	8930	8930	0
527	20240326	101600	225208300	8930	8930	8930	8930	2
528	20240326	101500	225190440	8930	8930	8930	8930	301
529	20240326	101400	222502510	8930	8920	8930	8870	458
530	20240326	101300	218429410	8930	8930	8930	8930	55
531	20240326	101200	217938260	8920	8920	8920	8920	1
532	20240326	101100	217929340	8940	8940	8940	8940	0
533	20240326	101000	217929340	8940	8930	8940	8930	2
534	20240326	100900	217911470	8930	8920	8930	8920	76
535	20240326	100800	217232990	8930	8930	8930	8930	0
536	20240326	100700	217232990	8930	8940	8940	8930	180
537	20240326	100600	215624720	8940	8940	8940	8940	0
538	20240326	100500	215624720	8940	8940	8940	8940	0
539	20240326	100400	215624720	8940	8940	8940	8940	1
540	20240326	100300	215615780	8930	8940	8940	8930	64
541	20240326	100200	215044250	8940	8940	8940	8940	5
542	20240326	100100	214999550	8940	8940	8940	8930	454
543	20240326	100000	210941100	8940	8940	8940	8940	22
544	20240326	095900	210744420	8930	8930	8930	8930	15
545	20240326	095800	210610470	8940	8920	8940	8920	51
546	20240326	095700	210154650	8940	8940	8940	8940	0
547	20240326	095600	210154650	8940	8920	8940	8920	162
548	20240326	095500	208707440	8920	8920	8920	8910	26
549	20240326	095400	208475640	8930	8930	8940	8920	108
550	20240326	095300	207511220	8940	8950	8950	8920	33
551	20240326	095200	207216230	8940	8930	8940	8920	100
552	20240326	095100	206323470	8930	8940	8950	8930	30
553	20240326	095000	206055310	8950	8960	8960	8950	13
554	20240326	094900	205938950	8910	8970	8970	8910	1020
555	20240326	094800	196832490	8970	8970	8970	8970	0
556	20240326	094700	196832490	8970	8970	8970	8970	0
557	20240326	094600	196832490	8970	8980	8980	8960	123
558	20240326	094500	195729250	8970	8900	8970	8900	13650
559	20240326	094400	73964320	8900	8900	8900	8900	89
560	20240326	094300	73172220	8900	8890	8900	8890	213
561	20240326	094200	71278160	8900	8900	8900	8900	86
562	20240326	094100	70512760	8900	8900	8900	8900	822
563	20240326	094000	63196960	8900	8910	8910	8900	493
564	20240326	093900	58807330	8910	8910	8910	8910	0
565	20240326	093800	58807330	8910	8900	8910	8900	469
566	20240326	093700	54629720	8910	8910	8910	8910	0
567	20240326	093600	54629720	8910	8910	8910	8910	38
568	20240326	093500	54291140	8910	8900	8910	8900	786
569	20240326	093400	47294120	8900	8900	8900	8900	0
570	20240326	093300	47294120	8900	8890	8900	8890	59
571	20240326	093200	46769600	8900	8890	8900	8890	55
572	20240326	093100	46280120	8890	8890	8900	8890	68
573	20240326	093000	45675590	8900	8890	8900	8890	71
574	20240326	092900	45044390	8890	8890	8890	8890	10
575	20240326	092800	44955490	8900	8890	8900	8890	67
576	20240326	092700	44359380	8890	8900	8900	8890	12
577	20240326	092600	44252610	8900	8890	8900	8890	145
578	20240326	092500	42963360	8890	8880	8890	8870	367
579	20240326	092400	39704840	8890	8880	8890	8880	38
580	20240326	092300	39367240	8890	8890	8890	8880	28
581	20240326	092200	39118340	8870	8880	8900	8870	339
582	20240326	092100	36111270	8880	8880	8880	8870	21
583	20240326	092000	35924920	8900	8850	8900	8850	16
584	20240326	091900	35782880	8910	8890	8920	8850	34
585	20240326	091800	35480470	8850	8870	8880	8850	146
586	20240326	091700	34186670	8870	8860	8870	8860	468
587	20240326	091600	30035530	8860	8870	8870	8860	20
588	20240326	091500	29858240	8870	8870	8870	8860	18
589	20240326	091400	29698710	8860	8870	8870	8860	14
590	20240326	091300	29574640	8810	8810	8870	8800	159
591	20240326	091200	28172960	8810	8810	8810	8800	8
592	20240326	091100	28102500	8800	8800	8830	8800	21
593	20240326	091000	27917670	8800	8790	8800	8790	68
594	20240326	090900	27319290	8790	8790	8790	8790	58
595	20240326	090800	26809470	8800	8810	8810	8800	25
596	20240326	090700	26589350	8810	8840	8870	8800	221
597	20240326	090600	24643350	8870	8800	8870	8800	134
598	20240326	090500	23462260	8790	8870	8870	8790	4
599	20240326	090400	23427020	8870	8810	8870	8740	1053
600	20240326	090300	14163420	8820	8870	8870	8820	51
601	20240326	090200	13711100	8840	8870	8870	8840	324
602	20240326	090100	10839290	8950	8870	8970	8840	305
603	20240326	090000	8129170	8880	9000	9000	8880	905