KissMeData/069730/min/candle-20240321.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240321	194600	191475040	4165	4165	4165	4165	198
3	20240321	194500	191475040	4165	4165	4165	4165	0
4	20240321	194400	191475040	4165	4165	4165	4165	0
5	20240321	194300	191475040	4165	4165	4165	4165	0
6	20240321	194200	191475040	4165	4165	4165	4165	0
7	20240321	194100	191475040	4165	4165	4165	4165	0
8	20240321	194000	191475040	4165	4165	4165	4165	0
9	20240321	193900	191475040	4165	4165	4165	4165	0
10	20240321	193800	191475040	4165	4165	4165	4165	0
11	20240321	193700	191475040	4165	4165	4165	4165	0
12	20240321	193600	191475040	4165	4165	4165	4165	0
13	20240321	193500	191475040	4165	4165	4165	4165	0
14	20240321	193400	191475040	4165	4165	4165	4165	0
15	20240321	193300	191475040	4165	4165	4165	4165	0
16	20240321	193200	191475040	4165	4165	4165	4165	0
17	20240321	193100	191475040	4165	4165	4165	4165	0
18	20240321	193000	191475040	4165	4165	4165	4165	0
19	20240321	192900	191475040	4165	4165	4165	4165	0
20	20240321	192800	191475040	4165	4165	4165	4165	0
21	20240321	192700	191475040	4165	4165	4165	4165	0
22	20240321	192600	191475040	4165	4165	4165	4165	0
23	20240321	192500	191475040	4165	4165	4165	4165	0
24	20240321	192400	191475040	4165	4165	4165	4165	0
25	20240321	192300	191475040	4165	4165	4165	4165	0
26	20240321	192200	191475040	4165	4165	4165	4165	0
27	20240321	192100	191475040	4165	4165	4165	4165	0
28	20240321	192000	191475040	4165	4165	4165	4165	0
29	20240321	191900	191475040	4165	4165	4165	4165	0
30	20240321	191800	191475040	4165	4165	4165	4165	0
31	20240321	191700	191475040	4165	4165	4165	4165	0
32	20240321	191600	191475040	4165	4165	4165	4165	198
33	20240321	191500	191475040	4165	4165	4165	4165	0
34	20240321	191400	191475040	4165	4165	4165	4165	0
35	20240321	191300	191475040	4165	4165	4165	4165	0
36	20240321	191200	191475040	4165	4165	4165	4165	0
37	20240321	191100	191475040	4165	4165	4165	4165	0
38	20240321	191000	191475040	4165	4165	4165	4165	0
39	20240321	190900	191475040	4165	4165	4165	4165	0
40	20240321	190800	191475040	4165	4165	4165	4165	0
41	20240321	190700	191475040	4165	4165	4165	4165	0
42	20240321	190600	191475040	4165	4165	4165	4165	0
43	20240321	190500	191475040	4165	4165	4165	4165	0
44	20240321	190400	191475040	4165	4165	4165	4165	0
45	20240321	190300	191475040	4165	4165	4165	4165	0
46	20240321	190200	191475040	4165	4165	4165	4165	0
47	20240321	190100	191475040	4165	4165	4165	4165	0
48	20240321	190000	191475040	4165	4165	4165	4165	0
49	20240321	185900	191475040	4165	4165	4165	4165	0
50	20240321	185800	191475040	4165	4165	4165	4165	0
51	20240321	185700	191475040	4165	4165	4165	4165	0
52	20240321	185600	191475040	4165	4165	4165	4165	0
53	20240321	185500	191475040	4165	4165	4165	4165	0
54	20240321	185400	191475040	4165	4165	4165	4165	0
55	20240321	185300	191475040	4165	4165	4165	4165	0
56	20240321	185200	191475040	4165	4165	4165	4165	0
57	20240321	185100	191475040	4165	4165	4165	4165	0
58	20240321	185000	191475040	4165	4165	4165	4165	0
59	20240321	184900	191475040	4165	4165	4165	4165	0
60	20240321	184800	191475040	4165	4165	4165	4165	0
61	20240321	184700	191475040	4165	4165	4165	4165	0
62	20240321	184600	191475040	4165	4165	4165	4165	198
63	20240321	184500	191475040	4165	4165	4165	4165	0
64	20240321	184400	191475040	4165	4165	4165	4165	0
65	20240321	184300	191475040	4165	4165	4165	4165	0
66	20240321	184200	191475040	4165	4165	4165	4165	0
67	20240321	184100	191475040	4165	4165	4165	4165	0
68	20240321	184000	191475040	4165	4165	4165	4165	0
69	20240321	183900	191475040	4165	4165	4165	4165	0
70	20240321	183800	191475040	4165	4165	4165	4165	0
71	20240321	183700	191475040	4165	4165	4165	4165	0
72	20240321	183600	191475040	4165	4165	4165	4165	0
73	20240321	183500	191475040	4165	4165	4165	4165	0
74	20240321	183400	191475040	4165	4165	4165	4165	0
75	20240321	183300	191475040	4165	4165	4165	4165	0
76	20240321	183200	191475040	4165	4165	4165	4165	0
77	20240321	183100	191475040	4165	4165	4165	4165	0
78	20240321	183000	191475040	4165	4165	4165	4165	0
79	20240321	182900	191475040	4165	4165	4165	4165	0
80	20240321	182800	191475040	4165	4165	4165	4165	0
81	20240321	182700	191475040	4165	4165	4165	4165	0
82	20240321	182600	191475040	4165	4165	4165	4165	0
83	20240321	182500	191475040	4165	4165	4165	4165	0
84	20240321	182400	191475040	4165	4165	4165	4165	0
85	20240321	182300	191475040	4165	4165	4165	4165	0
86	20240321	182200	191475040	4165	4165	4165	4165	0
87	20240321	182100	191475040	4165	4165	4165	4165	0
88	20240321	182000	191475040	4165	4165	4165	4165	0
89	20240321	181900	191475040	4165	4165	4165	4165	0
90	20240321	181800	191475040	4165	4165	4165	4165	0
91	20240321	181700	191475040	4165	4165	4165	4165	0
92	20240321	181600	191475040	4165	4165	4165	4165	198
93	20240321	181500	191475040	4165	4165	4165	4165	0
94	20240321	181400	191475040	4165	4165	4165	4165	0
95	20240321	181300	191475040	4165	4165	4165	4165	0
96	20240321	181200	191475040	4165	4165	4165	4165	0
97	20240321	181100	191475040	4165	4165	4165	4165	0
98	20240321	181000	191475040	4165	4165	4165	4165	0
99	20240321	180900	191475040	4165	4165	4165	4165	0
100	20240321	180800	191475040	4165	4165	4165	4165	0
101	20240321	180700	191475040	4165	4165	4165	4165	0
102	20240321	180600	191475040	4165	4165	4165	4165	0
103	20240321	180500	191475040	4165	4165	4165	4165	0
104	20240321	180400	191475040	4165	4165	4165	4165	0
105	20240321	180300	191475040	4165	4165	4165	4165	0
106	20240321	180200	191475040	4165	4165	4165	4165	0
107	20240321	180100	191475040	4165	4165	4165	4165	0
108	20240321	180000	191475040	4165	4165	4165	4165	0
109	20240321	175900	191475040	4165	4165	4165	4165	0
110	20240321	175800	191475040	4165	4165	4165	4165	0
111	20240321	175700	191475040	4165	4165	4165	4165	0
112	20240321	175600	191475040	4165	4165	4165	4165	0
113	20240321	175500	191475040	4165	4165	4165	4165	0
114	20240321	175400	191475040	4165	4165	4165	4165	0
115	20240321	175300	191475040	4165	4165	4165	4165	0
116	20240321	175200	191475040	4165	4165	4165	4165	0
117	20240321	175100	191475040	4165	4165	4165	4165	0
118	20240321	175000	191475040	4165	4165	4165	4165	0
119	20240321	174900	191475040	4165	4165	4165	4165	0
120	20240321	174800	191475040	4165	4165	4165	4165	0
121	20240321	174700	191475040	4165	4165	4165	4165	0
122	20240321	174600	191475040	4165	4165	4165	4165	198
123	20240321	174500	191475040	4165	4165	4165	4165	0
124	20240321	174400	191475040	4165	4165	4165	4165	0
125	20240321	174300	191475040	4165	4165	4165	4165	0
126	20240321	174200	191475040	4165	4165	4165	4165	0
127	20240321	174100	191475040	4165	4165	4165	4165	0
128	20240321	174000	191475040	4165	4165	4165	4165	0
129	20240321	173900	191475040	4165	4165	4165	4165	0
130	20240321	173800	191475040	4165	4165	4165	4165	0
131	20240321	173700	191475040	4165	4165	4165	4165	0
132	20240321	173600	191475040	4165	4165	4165	4165	0
133	20240321	173500	191475040	4165	4165	4165	4165	0
134	20240321	173400	191475040	4165	4165	4165	4165	0
135	20240321	173300	191475040	4165	4165	4165	4165	0
136	20240321	173200	191475040	4165	4165	4165	4165	0
137	20240321	173100	191475040	4165	4165	4165	4165	0
138	20240321	173000	191475040	4165	4165	4165	4165	0
139	20240321	172900	191475040	4165	4165	4165	4165	0
140	20240321	172800	191475040	4165	4165	4165	4165	0
141	20240321	172700	191475040	4165	4165	4165	4165	0
142	20240321	172600	191475040	4165	4165	4165	4165	0
143	20240321	172500	191475040	4165	4165	4165	4165	0
144	20240321	172400	191475040	4165	4165	4165	4165	0
145	20240321	172300	191475040	4165	4165	4165	4165	0
146	20240321	172200	191475040	4165	4165	4165	4165	0
147	20240321	172100	191475040	4165	4165	4165	4165	0
148	20240321	172000	191475040	4165	4165	4165	4165	0
149	20240321	171900	191475040	4165	4165	4165	4165	0
150	20240321	171800	191475040	4165	4165	4165	4165	0
151	20240321	171700	191475040	4165	4165	4165	4165	0
152	20240321	171600	191475040	4165	4165	4165	4165	198
153	20240321	171500	191475040	4165	4165	4165	4165	0
154	20240321	171400	191475040	4165	4165	4165	4165	0
155	20240321	171300	191475040	4165	4165	4165	4165	0
156	20240321	171200	191475040	4165	4165	4165	4165	0
157	20240321	171100	191475040	4165	4165	4165	4165	0
158	20240321	171000	191475040	4165	4165	4165	4165	0
159	20240321	170900	191475040	4165	4165	4165	4165	0
160	20240321	170800	191475040	4165	4165	4165	4165	0
161	20240321	170700	191475040	4165	4165	4165	4165	0
162	20240321	170600	191475040	4165	4165	4165	4165	0
163	20240321	170500	191475040	4165	4165	4165	4165	0
164	20240321	170400	191475040	4165	4165	4165	4165	0
165	20240321	170300	191475040	4165	4165	4165	4165	0
166	20240321	170200	191475040	4165	4165	4165	4165	0
167	20240321	170100	191475040	4165	4165	4165	4165	0
168	20240321	170000	191475040	4165	4165	4165	4165	0
169	20240321	165900	191475040	4165	4165	4165	4165	0
170	20240321	165800	191475040	4165	4165	4165	4165	0
171	20240321	165700	191475040	4165	4165	4165	4165	0
172	20240321	165600	191475040	4165	4165	4165	4165	0
173	20240321	165500	191475040	4165	4165	4165	4165	0
174	20240321	165400	191475040	4165	4165	4165	4165	0
175	20240321	165300	191475040	4165	4165	4165	4165	0
176	20240321	165200	191475040	4165	4165	4165	4165	0
177	20240321	165100	191475040	4165	4165	4165	4165	0
178	20240321	165000	191475040	4165	4165	4165	4165	0
179	20240321	164900	191475040	4165	4165	4165	4165	0
180	20240321	164800	191475040	4165	4165	4165	4165	0
181	20240321	164700	191475040	4165	4165	4165	4165	0
182	20240321	164600	191475040	4165	4165	4165	4165	198
183	20240321	164500	191475040	4165	4165	4165	4165	0
184	20240321	164400	191475040	4165	4165	4165	4165	0
185	20240321	164300	191475040	4165	4165	4165	4165	0
186	20240321	164200	191475040	4165	4165	4165	4165	0
187	20240321	164100	191475040	4165	4165	4165	4165	0
188	20240321	164000	191475040	4165	4165	4165	4165	0
189	20240321	163900	191475040	4165	4165	4165	4165	0
190	20240321	163800	191475040	4165	4165	4165	4165	0
191	20240321	163700	191475040	4165	4165	4165	4165	0
192	20240321	163600	191475040	4165	4165	4165	4165	0
193	20240321	163500	191475040	4165	4165	4165	4165	0
194	20240321	163400	191475040	4165	4165	4165	4165	0
195	20240321	163300	191475040	4165	4165	4165	4165	0
196	20240321	163200	191475040	4165	4165	4165	4165	0
197	20240321	163100	191475040	4165	4165	4165	4165	0
198	20240321	163000	191475040	4165	4165	4165	4165	0
199	20240321	162900	191475040	4165	4165	4165	4165	0
200	20240321	162800	191475040	4165	4165	4165	4165	0
201	20240321	162700	191475040	4165	4165	4165	4165	0
202	20240321	162600	191475040	4165	4165	4165	4165	0
203	20240321	162500	191475040	4165	4165	4165	4165	0
204	20240321	162400	191475040	4165	4165	4165	4165	0
205	20240321	162300	191475040	4165	4165	4165	4165	0
206	20240321	162200	191475040	4165	4165	4165	4165	0
207	20240321	162100	191475040	4165	4165	4165	4165	0
208	20240321	162000	191475040	4165	4165	4165	4165	0
209	20240321	161900	191475040	4165	4165	4165	4165	0
210	20240321	161800	191475040	4165	4165	4165	4165	0
211	20240321	161700	191475040	4165	4165	4165	4165	0
212	20240321	161600	191475040	4165	4165	4165	4165	198
213	20240321	161500	191475040	4165	4165	4165	4165	0
214	20240321	161400	191475040	4165	4165	4165	4165	0
215	20240321	161300	191475040	4165	4165	4165	4165	0
216	20240321	161200	191475040	4165	4165	4165	4165	0
217	20240321	161100	191475040	4165	4165	4165	4165	0
218	20240321	161000	191475040	4165	4165	4165	4165	0
219	20240321	160900	191475040	4165	4165	4165	4165	0
220	20240321	160800	191475040	4165	4165	4165	4165	0
221	20240321	160700	191475040	4165	4165	4165	4165	0
222	20240321	160600	191475040	4165	4165	4165	4165	0
223	20240321	160500	191475040	4165	4165	4165	4165	0
224	20240321	160400	191475040	4165	4165	4165	4165	0
225	20240321	160300	191475040	4165	4165	4165	4165	0
226	20240321	160200	191475040	4165	4165	4165	4165	0
227	20240321	160100	191475040	4165	4165	4165	4165	0
228	20240321	160000	191475040	4165	4165	4165	4165	0
229	20240321	155900	191475040	4165	4165	4165	4165	0
230	20240321	155800	191475040	4165	4165	4165	4165	0
231	20240321	155700	191475040	4165	4165	4165	4165	0
232	20240321	155600	191475040	4165	4165	4165	4165	0
233	20240321	155500	191475040	4165	4165	4165	4165	0
234	20240321	155400	191475040	4165	4165	4165	4165	0
235	20240321	155300	191475040	4165	4165	4165	4165	0
236	20240321	155200	191475040	4165	4165	4165	4165	0
237	20240321	155100	191475040	4165	4165	4165	4165	0
238	20240321	155000	191475040	4165	4165	4165	4165	0
239	20240321	154900	191475040	4165	4165	4165	4165	0
240	20240321	154800	191475040	4165	4165	4165	4165	0
241	20240321	154700	191475040	4165	4165	4165	4165	0
242	20240321	154600	191475040	4165	4165	4165	4165	198
243	20240321	154500	191475040	4165	4165	4165	4165	0
244	20240321	154400	191475040	4165	4165	4165	4165	0
245	20240321	154300	191475040	4165	4165	4165	4165	0
246	20240321	154200	191475040	4165	4165	4165	4165	0
247	20240321	154100	191475040	4165	4165	4165	4165	0
248	20240321	154000	191475040	4165	4165	4165	4165	0
249	20240321	153900	191475040	4165	4165	4165	4165	0
250	20240321	153800	191475040	4165	4165	4165	4165	0
251	20240321	153700	191475040	4165	4165	4165	4165	0
252	20240321	153600	191475040	4165	4165	4165	4165	0
253	20240321	153500	191475040	4165	4165	4165	4165	0
254	20240321	153400	191475040	4165	4165	4165	4165	0
255	20240321	153300	191475040	4165	4165	4165	4165	0
256	20240321	153200	191475040	4165	4165	4165	4165	0
257	20240321	153100	191475040	4165	4165	4165	4165	0
258	20240321	153000	191475040	4165	4165	4165	4165	198
259	20240321	152900	190650370	4160	4160	4160	4160	0
260	20240321	152800	190650370	4160	4160	4160	4160	0
261	20240321	152700	190650370	4160	4160	4160	4160	0
262	20240321	152600	190650370	4160	4160	4160	4160	0
263	20240321	152500	190650370	4160	4160	4160	4160	0
264	20240321	152400	190650370	4160	4160	4160	4160	0
265	20240321	152300	190650370	4160	4160	4160	4160	0
266	20240321	152200	190650370	4160	4160	4160	4160	0
267	20240321	152100	190650370	4160	4160	4160	4160	0
268	20240321	152000	190650370	4160	4160	4160	4160	0
269	20240321	151900	190650370	4160	4160	4160	4160	0
270	20240321	151800	190650370	4160	4160	4160	4160	281
271	20240321	151700	189481410	4160	4160	4160	4160	0
272	20240321	151600	189481410	4160	4160	4160	4160	0
273	20240321	151500	189481410	4160	4160	4160	4160	40
274	20240321	151400	189315010	4165	4165	4165	4165	0
275	20240321	151300	189315010	4165	4165	4165	4165	0
276	20240321	151200	189315010	4165	4165	4165	4165	11
277	20240321	151100	189269195	4155	4155	4155	4155	100
278	20240321	151000	188853695	4155	4155	4155	4155	2
279	20240321	150900	188845385	4155	4155	4155	4155	2
280	20240321	150800	188837075	4160	4160	4160	4160	2
281	20240321	150700	188828755	4160	4160	4160	4160	7
282	20240321	150600	188799635	4160	4160	4160	4160	19
283	20240321	150500	188720595	4165	4160	4165	4160	64
284	20240321	150400	188454045	4160	4160	4160	4160	2
285	20240321	150300	188445725	4160	4160	4160	4160	42
286	20240321	150200	188271005	4160	4160	4160	4160	42
287	20240321	150100	188096285	4160	4150	4160	4150	43
288	20240321	150000	187917425	4165	4150	4165	4150	1502
289	20240321	145900	181661625	4150	4150	4150	4150	0
290	20240321	145800	181661625	4150	4150	4150	4150	2
291	20240321	145700	181653325	4150	4150	4150	4150	2
292	20240321	145600	181645025	4150	4160	4165	4150	13
293	20240321	145500	181590960	4150	4150	4150	4150	2
294	20240321	145400	181582660	4150	4150	4150	4150	2
295	20240321	145300	181574360	4150	4150	4150	4150	2
296	20240321	145200	181566060	4150	4150	4150	4150	2
297	20240321	145100	181557760	4150	4150	4150	4150	2
298	20240321	145000	181549460	4150	4150	4150	4150	2
299	20240321	144900	181541160	4150	4150	4150	4150	2
300	20240321	144800	181532860	4150	4150	4150	4150	2
301	20240321	144700	181524560	4150	4150	4150	4150	2
302	20240321	144600	181516260	4150	4150	4150	4150	2
303	20240321	144500	181507960	4150	4150	4150	4150	202
304	20240321	144400	180669660	4150	4150	4150	4150	0
305	20240321	144300	180669660	4150	4150	4150	4150	2
306	20240321	144200	180661360	4150	4150	4150	4150	2
307	20240321	144100	180653060	4150	4150	4150	4150	2
308	20240321	144000	180644760	4150	4150	4150	4150	2
309	20240321	143900	180636460	4150	4150	4150	4150	2
310	20240321	143800	180628160	4150	4155	4155	4150	7
311	20240321	143700	180599085	4150	4150	4150	4150	3
312	20240321	143600	180586635	4150	4150	4150	4150	3
313	20240321	143500	180574185	4150	4150	4150	4150	2
314	20240321	143400	180565885	4150	4150	4150	4150	2
315	20240321	143300	180557585	4150	4150	4150	4150	2
316	20240321	143200	180549285	4150	4150	4150	4150	2
317	20240321	143100	180540985	4150	4150	4150	4150	2
318	20240321	143000	180532685	4155	4155	4155	4155	53
319	20240321	142900	180312470	4155	4155	4155	4155	0
320	20240321	142800	180312470	4155	4155	4155	4150	1002
321	20240321	142700	176153940	4155	4155	4155	4155	2
322	20240321	142600	176145630	4155	4155	4155	4155	2
323	20240321	142500	176137320	4155	4155	4155	4155	2
324	20240321	142400	176129010	4155	4155	4155	4155	2
325	20240321	142300	176120700	4155	4155	4155	4155	2
326	20240321	142200	176112390	4155	4155	4155	4155	2
327	20240321	142100	176104080	4155	4155	4155	4155	2
328	20240321	142000	176095770	4150	4155	4155	4150	202
329	20240321	141900	175256765	4155	4155	4155	4155	202
330	20240321	141800	174417455	4155	4155	4155	4155	2
331	20240321	141700	174409145	4155	4155	4155	4155	2
332	20240321	141600	174400835	4155	4155	4155	4155	2
333	20240321	141500	174392525	4155	4155	4155	4155	2
334	20240321	141400	174384215	4155	4155	4155	4155	0
335	20240321	141300	174384215	4155	4155	4155	4155	2
336	20240321	141200	174375905	4155	4155	4155	4155	2
337	20240321	141100	174367595	4155	4155	4155	4155	102
338	20240321	141000	173943785	4155	4160	4160	4155	7
339	20240321	140900	173914675	4160	4155	4160	4155	7
340	20240321	140800	173885565	4155	4155	4155	4155	2
341	20240321	140700	173877255	4150	4160	4160	4150	1006
342	20240321	140600	169697955	4160	4160	4160	4160	2
343	20240321	140500	169689635	4160	4160	4160	4160	3
344	20240321	140400	169677155	4160	4160	4160	4160	2
345	20240321	140300	169668835	4160	4160	4160	4160	2
346	20240321	140200	169660515	4160	4160	4160	4160	3
347	20240321	140100	169648035	4160	4160	4160	4160	2
348	20240321	140000	169639715	4160	4160	4160	4160	2
349	20240321	135900	169631395	4160	4160	4160	4160	1
350	20240321	135800	169627235	4160	4160	4160	4160	2
351	20240321	135700	169618915	4160	4160	4160	4160	2
352	20240321	135600	169610595	4160	4160	4160	4160	3
353	20240321	135500	169598115	4160	4160	4160	4160	2
354	20240321	135400	169589795	4160	4160	4160	4160	3
355	20240321	135300	169577315	4165	4160	4165	4160	4
356	20240321	135200	169560670	4155	4155	4155	4155	2
357	20240321	135100	169552360	4155	4155	4155	4155	2
358	20240321	135000	169544050	4155	4155	4155	4155	2
359	20240321	134900	169535740	4155	4155	4155	4155	2
360	20240321	134800	169527430	4155	4155	4155	4155	2
361	20240321	134700	169519120	4155	4155	4155	4155	2
362	20240321	134600	169510810	4160	4160	4160	4160	302
363	20240321	134500	168254490	4160	4160	4160	4160	2
364	20240321	134400	168246170	4160	4160	4160	4160	0
365	20240321	134300	168246170	4160	4160	4160	4160	3
366	20240321	134200	168233690	4155	4155	4155	4155	2
367	20240321	134100	168225380	4155	4155	4155	4155	2
368	20240321	134000	168217070	4155	4155	4155	4155	2
369	20240321	133900	168208760	4155	4155	4155	4155	2
370	20240321	133800	168200450	4155	4155	4155	4155	2
371	20240321	133700	168192140	4150	4150	4150	4150	2
372	20240321	133600	168183840	4150	4160	4160	4150	65
373	20240321	133500	167913460	4160	4160	4160	4160	2
374	20240321	133400	167905140	4160	4160	4160	4160	3
375	20240321	133300	167892660	4160	4160	4160	4160	2
376	20240321	133200	167884340	4160	4160	4160	4160	2
377	20240321	133100	167876020	4160	4160	4160	4160	3
378	20240321	133000	167863540	4160	4160	4160	4160	2
379	20240321	132900	167855220	4160	4160	4160	4160	0
380	20240321	132800	167855220	4160	4160	4160	4160	3
381	20240321	132700	167842740	4160	4160	4160	4160	2
382	20240321	132600	167834420	4160	4160	4160	4160	2
383	20240321	132500	167826100	4160	4160	4160	4160	3
384	20240321	132400	167813620	4160	4160	4160	4160	2
385	20240321	132300	167805300	4160	4160	4160	4160	2
386	20240321	132200	167796980	4160	4160	4160	4160	3
387	20240321	132100	167784500	4160	4160	4160	4160	2
388	20240321	132000	167776180	4160	4160	4160	4160	2
389	20240321	131900	167767860	4160	4160	4160	4160	3
390	20240321	131800	167755380	4160	4160	4160	4160	2
391	20240321	131700	167747060	4160	4160	4160	4160	2
392	20240321	131600	167738740	4160	4160	4160	4155	71
393	20240321	131500	167443480	4160	4160	4160	4160	2
394	20240321	131400	167435160	4160	4160	4160	4160	0
395	20240321	131300	167435160	4160	4160	4160	4160	3
396	20240321	131200	167422680	4160	4160	4160	4160	2
397	20240321	131100	167414360	4160	4160	4160	4160	2
398	20240321	131000	167406040	4160	4160	4160	4160	2
399	20240321	130900	167397720	4160	4160	4160	4160	4
400	20240321	130800	167381080	4160	4160	4160	4160	3
401	20240321	130700	167368600	4160	4160	4165	4160	13
402	20240321	130600	167314470	4160	4160	4160	4160	4
403	20240321	130500	167297830	4160	4160	4160	4160	4
404	20240321	130400	167281190	4160	4160	4160	4160	122
405	20240321	130300	166773670	4160	4160	4160	4160	2
406	20240321	130200	166765350	4160	4160	4160	4160	3
407	20240321	130100	166752870	4160	4160	4160	4160	2
408	20240321	130000	166744550	4160	4160	4160	4160	2
409	20240321	125900	166736230	4160	4160	4160	4160	3
410	20240321	125800	166723750	4160	4160	4160	4160	0
411	20240321	125700	166723750	4160	4160	4160	4160	2
412	20240321	125600	166715430	4160	4160	4160	4160	4
413	20240321	125500	166698790	4160	4160	4160	4160	12
414	20240321	125400	166648870	4160	4160	4160	4160	24
415	20240321	125300	166549030	4165	4160	4165	4160	103
416	20240321	125200	166120050	4160	4160	4160	4160	3
417	20240321	125100	166107570	4160	4160	4160	4160	5
418	20240321	125000	166086770	4165	4160	4165	4160	14
419	20240321	124900	166028475	4160	4160	4160	4160	2
420	20240321	124800	166020155	4160	4160	4160	4160	2
421	20240321	124700	166011835	4160	4160	4160	4160	3
422	20240321	124600	165999355	4160	4160	4160	4160	6
423	20240321	124500	165974395	4160	4160	4160	4160	49
424	20240321	124400	165770555	4160	4160	4165	4160	285
425	20240321	124300	164584430	4160	4165	4165	4160	260
426	20240321	124200	163501830	4155	4155	4155	4155	2
427	20240321	124100	163493520	4155	4155	4155	4155	2
428	20240321	124000	163485210	4155	4155	4155	4155	2
429	20240321	123900	163476900	4155	4155	4155	4155	2
430	20240321	123800	163468590	4155	4155	4155	4155	2
431	20240321	123700	163460280	4155	4155	4155	4155	2
432	20240321	123600	163451970	4150	4150	4150	4150	2
433	20240321	123500	163443670	4150	4150	4150	4150	2
434	20240321	123400	163435370	4150	4150	4150	4150	2
435	20240321	123300	163427070	4150	4150	4150	4150	2
436	20240321	123200	163418770	4150	4150	4150	4150	2
437	20240321	123100	163410470	4150	4155	4155	4150	2
438	20240321	123000	163402165	4150	4150	4150	4150	2
439	20240321	122900	163393865	4150	4150	4150	4150	2
440	20240321	122800	163385565	4150	4150	4150	4150	0
441	20240321	122700	163385565	4150	4150	4150	4150	2
442	20240321	122600	163377265	4150	4155	4155	4150	152
443	20240321	122500	162745715	4155	4155	4155	4155	2
444	20240321	122400	162737405	4155	4155	4155	4155	2
445	20240321	122300	162729095	4155	4155	4155	4155	2
446	20240321	122200	162720785	4155	4155	4155	4155	2
447	20240321	122100	162712475	4155	4155	4155	4155	2
448	20240321	122000	162704165	4155	4155	4155	4155	2
449	20240321	121900	162695855	4155	4155	4155	4155	2
450	20240321	121800	162687545	4155	4155	4155	4155	3
451	20240321	121700	162675080	4155	4155	4155	4150	532
452	20240321	121600	160464630	4155	4155	4155	4155	2
453	20240321	121500	160456320	4155	4155	4155	4155	2
454	20240321	121400	160448010	4155	4155	4155	4155	2
455	20240321	121300	160439700	4155	4155	4155	4155	24
456	20240321	121200	160339980	4155	4155	4155	4155	2
457	20240321	121100	160331670	4155	4160	4160	4155	805
458	20240321	121000	156986870	4160	4165	4165	4160	28
459	20240321	120900	156870290	4160	4160	4160	4160	5
460	20240321	120800	156849490	4160	4160	4160	4160	6
461	20240321	120700	156824530	4160	4160	4160	4160	8
462	20240321	120600	156791250	4160	4165	4165	4160	25
463	20240321	120500	156687195	4160	4160	4160	4160	2
464	20240321	120400	156678875	4160	4160	4160	4160	4
465	20240321	120300	156662235	4160	4160	4160	4160	4
466	20240321	120200	156645595	4160	4160	4160	4160	2
467	20240321	120100	156637275	4160	4160	4160	4160	2
468	20240321	120000	156628955	4160	4155	4160	4155	3
469	20240321	115900	156616485	4155	4155	4155	4155	2
470	20240321	115800	156608175	4155	4155	4155	4155	0
471	20240321	115700	156608175	4155	4155	4155	4155	2
472	20240321	115600	156599865	4155	4155	4155	4155	2
473	20240321	115500	156591555	4155	4155	4155	4155	3
474	20240321	115400	156579090	4155	4155	4155	4155	2
475	20240321	115300	156570780	4155	4155	4155	4155	2
476	20240321	115200	156562470	4160	4165	4165	4155	15
477	20240321	115100	156500020	4155	4155	4155	4155	2
478	20240321	115000	156491710	4155	4155	4155	4155	2
479	20240321	114900	156483400	4155	4155	4155	4155	2
480	20240321	114800	156475090	4155	4160	4160	4155	2
481	20240321	114700	156466775	4155	4155	4155	4155	2
482	20240321	114600	156458465	4160	4160	4160	4155	3
483	20240321	114500	156445990	4160	4160	4160	4160	43
484	20240321	114400	156267110	4160	4155	4160	4155	4
485	20240321	114300	156250480	4155	4155	4155	4155	0
486	20240321	114200	156250480	4155	4160	4160	4155	3
487	20240321	114100	156238010	4155	4155	4155	4155	2
488	20240321	114000	156229700	4155	4155	4155	4155	2
489	20240321	113900	156221390	4155	4155	4155	4155	2
490	20240321	113800	156213080	4155	4155	4155	4155	2
491	20240321	113700	156204770	4155	4155	4155	4155	2
492	20240321	113600	156196460	4155	4155	4155	4155	2
493	20240321	113500	156188150	4155	4155	4155	4155	2
494	20240321	113400	156179840	4155	4160	4160	4155	47
495	20240321	113300	155984330	4160	4160	4160	4160	7
496	20240321	113200	155955210	4160	4160	4160	4160	12
497	20240321	113100	155905290	4165	4160	4165	4160	12
498	20240321	113000	155855320	4160	4160	4160	4160	21
499	20240321	112900	155767960	4160	4160	4160	4160	4
500	20240321	112800	155751320	4160	4160	4160	4160	3
501	20240321	112700	155738840	4160	4160	4160	4160	0
502	20240321	112600	155738840	4160	4160	4160	4160	2
503	20240321	112500	155730520	4160	4160	4160	4160	4
504	20240321	112400	155713880	4160	4160	4160	4160	3
505	20240321	112300	155701400	4160	4160	4160	4160	4
506	20240321	112200	155684760	4160	4160	4160	4160	7
507	20240321	112100	155655640	4160	4160	4160	4160	3
508	20240321	112000	155643160	4160	4160	4160	4160	4
509	20240321	111900	155626520	4160	4160	4160	4160	15
510	20240321	111800	155564120	4160	4160	4160	4160	2
511	20240321	111700	155555800	4160	4160	4160	4160	8
512	20240321	111600	155522520	4160	4160	4160	4160	48
513	20240321	111500	155322840	4165	4165	4165	4165	55
514	20240321	111400	155093765	4160	4165	4165	4160	2
515	20240321	111300	155085440	4180	4165	4180	4165	14
516	20240321	111200	155027000	4165	4165	4165	4165	0
517	20240321	111100	155027000	4165	4165	4165	4165	2
518	20240321	111000	155018670	4165	4165	4165	4165	2
519	20240321	110900	155010340	4165	4165	4165	4165	2
520	20240321	110800	155002010	4165	4165	4165	4165	2
521	20240321	110700	154993680	4165	4165	4165	4165	2
522	20240321	110600	154985350	4165	4165	4165	4165	2
523	20240321	110500	154977020	4165	4165	4165	4165	2
524	20240321	110400	154968690	4165	4165	4165	4165	2
525	20240321	110300	154960360	4165	4165	4165	4165	402
526	20240321	110200	153286030	4165	4165	4165	4165	2
527	20240321	110100	153277700	4165	4165	4165	4165	2
528	20240321	110000	153269370	4165	4165	4165	4165	2
529	20240321	105900	153261040	4165	4165	4165	4165	4
530	20240321	105800	153244380	4165	4165	4165	4165	2
531	20240321	105700	153236050	4165	4165	4165	4165	0
532	20240321	105600	153236050	4165	4165	4165	4165	2
533	20240321	105500	153227720	4160	4160	4160	4160	2
534	20240321	105400	153219400	4160	4160	4160	4160	2
535	20240321	105300	153211080	4160	4160	4160	4160	2
536	20240321	105200	153202760	4160	4160	4160	4160	2
537	20240321	105100	153194440	4160	4160	4160	4160	2
538	20240321	105000	153186120	4160	4160	4160	4160	2
539	20240321	104900	153177800	4160	4160	4160	4160	2
540	20240321	104800	153169480	4160	4160	4160	4160	7
541	20240321	104700	153140360	4160	4160	4160	4160	2
542	20240321	104600	153132040	4160	4160	4160	4160	3
543	20240321	104500	153119560	4160	4160	4160	4160	2
544	20240321	104400	153111240	4160	4160	4160	4160	2
545	20240321	104300	153102920	4160	4160	4160	4160	2
546	20240321	104200	153094600	4160	4160	4160	4160	0
547	20240321	104100	153094600	4160	4160	4160	4160	3
548	20240321	104000	153082120	4160	4160	4160	4160	2
549	20240321	103900	153073800	4160	4160	4160	4160	2
550	20240321	103800	153065480	4160	4160	4160	4160	2
551	20240321	103700	153057160	4160	4160	4160	4160	2
552	20240321	103600	153048840	4160	4160	4160	4160	2
553	20240321	103500	153040520	4160	4160	4160	4160	3
554	20240321	103400	153028040	4160	4160	4160	4160	2
555	20240321	103300	153019720	4160	4160	4160	4160	2
556	20240321	103200	153011400	4160	4160	4160	4160	2
557	20240321	103100	153003080	4155	4155	4155	4155	2
558	20240321	103000	152994770	4155	4155	4155	4155	2
559	20240321	102900	152986460	4155	4155	4155	4155	3
560	20240321	102800	152973995	4155	4155	4155	4155	2
561	20240321	102700	152965685	4155	4155	4155	4155	0
562	20240321	102600	152965685	4155	4155	4155	4155	2
563	20240321	102500	152957375	4155	4155	4155	4155	2276
564	20240321	102400	143500595	4155	4155	4155	4155	6229
565	20240321	102300	117619100	4155	4160	4160	4155	3002
566	20240321	102200	105145540	4155	4155	4155	4155	9055
567	20240321	102100	67522015	4155	4155	4155	4155	3002
568	20240321	102000	55048705	4155	4155	4155	4155	3002
569	20240321	101900	42575395	4155	4155	4155	4155	2
570	20240321	101800	42567085	4155	4155	4155	4155	3
571	20240321	101700	42554620	4155	4160	4160	4155	3202
572	20240321	101600	29249055	4160	4160	4160	4160	2
573	20240321	101500	29240735	4160	4160	4160	4160	2
574	20240321	101400	29232415	4160	4160	4160	4160	2
575	20240321	101300	29224095	4180	4155	4180	4155	12
576	20240321	101200	29173985	4155	4155	4155	4155	1
577	20240321	101100	29169830	4155	4155	4155	4155	2
578	20240321	101000	29161520	4155	4155	4155	4155	2
579	20240321	100900	29153210	4155	4155	4155	4155	2
580	20240321	100800	29144900	4155	4155	4155	4155	2
581	20240321	100700	29136590	4155	4155	4155	4155	3
582	20240321	100600	29124125	4155	4155	4155	4155	2
583	20240321	100500	29115815	4155	4155	4155	4155	2
584	20240321	100400	29107505	4155	4155	4155	4155	2
585	20240321	100300	29099195	4155	4155	4155	4155	2
586	20240321	100200	29090885	4155	4155	4155	4155	2
587	20240321	100100	29082575	4160	4160	4180	4160	4
588	20240321	100000	29065915	4160	4160	4160	4160	2
589	20240321	095900	29057595	4160	4170	4170	4160	2
590	20240321	095800	29049265	4180	4180	4180	4180	1
591	20240321	095700	29045085	4155	4155	4155	4155	3
592	20240321	095600	29032620	4155	4160	4160	4155	1300
593	20240321	095500	23630470	4160	4160	4160	4160	1
594	20240321	095400	23626310	4165	4165	4165	4165	0
595	20240321	095300	23626310	4165	4165	4165	4165	66
596	20240321	095200	23351420	4160	4165	4165	4160	118
597	20240321	095100	22860420	4165	4165	4165	4165	0
598	20240321	095000	22860420	4165	4165	4165	4165	1
599	20240321	094900	22856255	4180	4180	4180	4180	0
600	20240321	094800	22856255	4180	4180	4180	4180	100
601	20240321	094700	22438255	4180	4180	4180	4180	0
602	20240321	094600	22438255	4180	4180	4180	4180	0
603	20240321	094500	22438255	4180	4180	4180	4180	1
604	20240321	094400	22434075	4180	4170	4180	4170	5
605	20240321	094300	22413185	4175	4175	4175	4175	0
606	20240321	094200	22413185	4175	4175	4175	4175	0
607	20240321	094100	22413185	4175	4175	4175	4175	0
608	20240321	094000	22413185	4175	4175	4175	4175	0
609	20240321	093900	22413185	4175	4175	4175	4175	0
610	20240321	093800	22413185	4175	4175	4175	4175	1
611	20240321	093700	22409010	4180	4180	4180	4180	1
612	20240321	093600	22404830	4155	4155	4155	4155	0
613	20240321	093500	22404830	4155	4155	4155	4155	0
614	20240321	093400	22404830	4155	4155	4155	4155	0
615	20240321	093300	22404830	4155	4160	4160	4155	12
616	20240321	093200	22354915	4160	4160	4160	4160	0
617	20240321	093100	22354915	4160	4160	4160	4160	0
618	20240321	093000	22354915	4160	4160	4160	4160	1200
619	20240321	092900	17362915	4155	4155	4155	4155	0
620	20240321	092800	17362915	4155	4155	4155	4155	0
621	20240321	092700	17362915	4155	4155	4155	4155	1
622	20240321	092600	17358760	4155	4155	4155	4155	0
623	20240321	092500	17358760	4155	4155	4155	4155	0
624	20240321	092400	17358760	4155	4155	4155	4155	300
625	20240321	092300	16112260	4155	4155	4155	4155	0
626	20240321	092200	16112260	4155	4170	4170	4155	1200
627	20240321	092100	11124785	4170	4170	4170	4170	1
628	20240321	092000	11120615	4180	4180	4180	4180	0
629	20240321	091900	11120615	4180	4180	4180	4180	1
630	20240321	091800	11116435	4170	4170	4170	4170	0
631	20240321	091700	11116435	4170	4170	4170	4170	1
632	20240321	091600	11112265	4175	4175	4175	4175	0
633	20240321	091500	11112265	4175	4175	4175	4175	1
634	20240321	091400	11108090	4180	4180	4180	4180	0
635	20240321	091300	11108090	4180	4180	4180	4180	0
636	20240321	091200	11108090	4180	4180	4180	4180	1
637	20240321	091100	11103910	4155	4155	4155	4155	0
638	20240321	091000	11103910	4155	4160	4160	4155	120
639	20240321	090900	10604715	4160	4160	4160	4160	73
640	20240321	090800	10301035	4160	4160	4160	4160	1
641	20240321	090700	10296875	4155	4155	4155	4155	0
642	20240321	090600	10296875	4155	4155	4155	4155	101
643	20240321	090500	9877220	4160	4160	4160	4160	0
644	20240321	090400	9877220	4160	4160	4160	4160	65
645	20240321	090300	9606820	4160	4160	4160	4160	300
646	20240321	090200	8358820	4160	4165	4165	4160	1200
647	20240321	090100	3366780	4195	4195	4195	4195	468
648	20240321	090000	1403520	4195	4160	4195	4160	335