KissMeData/081150/min/candle-20240325.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240325	195100	839207475	2970	2970	2970	2970	3525
3	20240325	195000	839207475	2970	2970	2970	2970	0
4	20240325	194900	839207475	2970	2970	2970	2970	0
5	20240325	194800	839207475	2970	2970	2970	2970	0
6	20240325	194700	839207475	2970	2970	2970	2970	0
7	20240325	194600	839207475	2970	2970	2970	2970	0
8	20240325	194500	839207475	2970	2970	2970	2970	0
9	20240325	194400	839207475	2970	2970	2970	2970	0
10	20240325	194300	839207475	2970	2970	2970	2970	0
11	20240325	194200	839207475	2970	2970	2970	2970	0
12	20240325	194100	839207475	2970	2970	2970	2970	0
13	20240325	194000	839207475	2970	2970	2970	2970	0
14	20240325	193900	839207475	2970	2970	2970	2970	0
15	20240325	193800	839207475	2970	2970	2970	2970	0
16	20240325	193700	839207475	2970	2970	2970	2970	0
17	20240325	193600	839207475	2970	2970	2970	2970	0
18	20240325	193500	839207475	2970	2970	2970	2970	0
19	20240325	193400	839207475	2970	2970	2970	2970	0
20	20240325	193300	839207475	2970	2970	2970	2970	0
21	20240325	193200	839207475	2970	2970	2970	2970	0
22	20240325	193100	839207475	2970	2970	2970	2970	0
23	20240325	193000	839207475	2970	2970	2970	2970	0
24	20240325	192900	839207475	2970	2970	2970	2970	0
25	20240325	192800	839207475	2970	2970	2970	2970	0
26	20240325	192700	839207475	2970	2970	2970	2970	0
27	20240325	192600	839207475	2970	2970	2970	2970	0
28	20240325	192500	839207475	2970	2970	2970	2970	0
29	20240325	192400	839207475	2970	2970	2970	2970	0
30	20240325	192300	839207475	2970	2970	2970	2970	0
31	20240325	192200	839207475	2970	2970	2970	2970	0
32	20240325	192100	839207475	2970	2970	2970	2970	3525
33	20240325	192000	839207475	2970	2970	2970	2970	0
34	20240325	191900	839207475	2970	2970	2970	2970	0
35	20240325	191800	839207475	2970	2970	2970	2970	0
36	20240325	191700	839207475	2970	2970	2970	2970	0
37	20240325	191600	839207475	2970	2970	2970	2970	0
38	20240325	191500	839207475	2970	2970	2970	2970	0
39	20240325	191400	839207475	2970	2970	2970	2970	0
40	20240325	191300	839207475	2970	2970	2970	2970	0
41	20240325	191200	839207475	2970	2970	2970	2970	0
42	20240325	191100	839207475	2970	2970	2970	2970	0
43	20240325	191000	839207475	2970	2970	2970	2970	0
44	20240325	190900	839207475	2970	2970	2970	2970	0
45	20240325	190800	839207475	2970	2970	2970	2970	0
46	20240325	190700	839207475	2970	2970	2970	2970	0
47	20240325	190600	839207475	2970	2970	2970	2970	0
48	20240325	190500	839207475	2970	2970	2970	2970	0
49	20240325	190400	839207475	2970	2970	2970	2970	0
50	20240325	190300	839207475	2970	2970	2970	2970	0
51	20240325	190200	839207475	2970	2970	2970	2970	0
52	20240325	190100	839207475	2970	2970	2970	2970	0
53	20240325	190000	839207475	2970	2970	2970	2970	0
54	20240325	185900	839207475	2970	2970	2970	2970	0
55	20240325	185800	839207475	2970	2970	2970	2970	0
56	20240325	185700	839207475	2970	2970	2970	2970	0
57	20240325	185600	839207475	2970	2970	2970	2970	0
58	20240325	185500	839207475	2970	2970	2970	2970	0
59	20240325	185400	839207475	2970	2970	2970	2970	0
60	20240325	185300	839207475	2970	2970	2970	2970	0
61	20240325	185200	839207475	2970	2970	2970	2970	0
62	20240325	185100	839207475	2970	2970	2970	2970	3525
63	20240325	185000	839207475	2970	2970	2970	2970	0
64	20240325	184900	839207475	2970	2970	2970	2970	0
65	20240325	184800	839207475	2970	2970	2970	2970	0
66	20240325	184700	839207475	2970	2970	2970	2970	0
67	20240325	184600	839207475	2970	2970	2970	2970	0
68	20240325	184500	839207475	2970	2970	2970	2970	0
69	20240325	184400	839207475	2970	2970	2970	2970	0
70	20240325	184300	839207475	2970	2970	2970	2970	0
71	20240325	184200	839207475	2970	2970	2970	2970	0
72	20240325	184100	839207475	2970	2970	2970	2970	0
73	20240325	184000	839207475	2970	2970	2970	2970	0
74	20240325	183900	839207475	2970	2970	2970	2970	0
75	20240325	183800	839207475	2970	2970	2970	2970	0
76	20240325	183700	839207475	2970	2970	2970	2970	0
77	20240325	183600	839207475	2970	2970	2970	2970	0
78	20240325	183500	839207475	2970	2970	2970	2970	0
79	20240325	183400	839207475	2970	2970	2970	2970	0
80	20240325	183300	839207475	2970	2970	2970	2970	0
81	20240325	183200	839207475	2970	2970	2970	2970	0
82	20240325	183100	839207475	2970	2970	2970	2970	0
83	20240325	183000	839207475	2970	2970	2970	2970	0
84	20240325	182900	839207475	2970	2970	2970	2970	0
85	20240325	182800	839207475	2970	2970	2970	2970	0
86	20240325	182700	839207475	2970	2970	2970	2970	0
87	20240325	182600	839207475	2970	2970	2970	2970	0
88	20240325	182500	839207475	2970	2970	2970	2970	0
89	20240325	182400	839207475	2970	2970	2970	2970	0
90	20240325	182300	839207475	2970	2970	2970	2970	0
91	20240325	182200	839207475	2970	2970	2970	2970	0
92	20240325	182100	839207475	2970	2970	2970	2970	3525
93	20240325	182000	839207475	2970	2970	2970	2970	0
94	20240325	181900	839207475	2970	2970	2970	2970	0
95	20240325	181800	839207475	2970	2970	2970	2970	0
96	20240325	181700	839207475	2970	2970	2970	2970	0
97	20240325	181600	839207475	2970	2970	2970	2970	0
98	20240325	181500	839207475	2970	2970	2970	2970	0
99	20240325	181400	839207475	2970	2970	2970	2970	0
100	20240325	181300	839207475	2970	2970	2970	2970	0
101	20240325	181200	839207475	2970	2970	2970	2970	0
102	20240325	181100	839207475	2970	2970	2970	2970	0
103	20240325	181000	839207475	2970	2970	2970	2970	0
104	20240325	180900	839207475	2970	2970	2970	2970	0
105	20240325	180800	839207475	2970	2970	2970	2970	0
106	20240325	180700	839207475	2970	2970	2970	2970	0
107	20240325	180600	839207475	2970	2970	2970	2970	0
108	20240325	180500	839207475	2970	2970	2970	2970	0
109	20240325	180400	839207475	2970	2970	2970	2970	0
110	20240325	180300	839207475	2970	2970	2970	2970	0
111	20240325	180200	839207475	2970	2970	2970	2970	0
112	20240325	180100	839207475	2970	2970	2970	2970	0
113	20240325	180000	839207475	2970	2970	2970	2970	0
114	20240325	175900	839207475	2970	2970	2970	2970	0
115	20240325	175800	839207475	2970	2970	2970	2970	0
116	20240325	175700	839207475	2970	2970	2970	2970	0
117	20240325	175600	839207475	2970	2970	2970	2970	0
118	20240325	175500	839207475	2970	2970	2970	2970	0
119	20240325	175400	839207475	2970	2970	2970	2970	0
120	20240325	175300	839207475	2970	2970	2970	2970	0
121	20240325	175200	839207475	2970	2970	2970	2970	0
122	20240325	175100	839207475	2970	2970	2970	2970	3525
123	20240325	175000	839207475	2970	2970	2970	2970	0
124	20240325	174900	839207475	2970	2970	2970	2970	0
125	20240325	174800	839207475	2970	2970	2970	2970	0
126	20240325	174700	839207475	2970	2970	2970	2970	0
127	20240325	174600	839207475	2970	2970	2970	2970	0
128	20240325	174500	839207475	2970	2970	2970	2970	0
129	20240325	174400	839207475	2970	2970	2970	2970	0
130	20240325	174300	839207475	2970	2970	2970	2970	0
131	20240325	174200	839207475	2970	2970	2970	2970	0
132	20240325	174100	839207475	2970	2970	2970	2970	0
133	20240325	174000	839207475	2970	2970	2970	2970	0
134	20240325	173900	839207475	2970	2970	2970	2970	0
135	20240325	173800	839207475	2970	2970	2970	2970	0
136	20240325	173700	839207475	2970	2970	2970	2970	0
137	20240325	173600	839207475	2970	2970	2970	2970	0
138	20240325	173500	839207475	2970	2970	2970	2970	0
139	20240325	173400	839207475	2970	2970	2970	2970	0
140	20240325	173300	839207475	2970	2970	2970	2970	0
141	20240325	173200	839207475	2970	2970	2970	2970	0
142	20240325	173100	839207475	2970	2970	2970	2970	0
143	20240325	173000	839207475	2970	2970	2970	2970	0
144	20240325	172900	839207475	2970	2970	2970	2970	0
145	20240325	172800	839207475	2970	2970	2970	2970	0
146	20240325	172700	839207475	2970	2970	2970	2970	0
147	20240325	172600	839207475	2970	2970	2970	2970	0
148	20240325	172500	839207475	2970	2970	2970	2970	0
149	20240325	172400	839207475	2970	2970	2970	2970	0
150	20240325	172300	839207475	2970	2970	2970	2970	0
151	20240325	172200	839207475	2970	2970	2970	2970	0
152	20240325	172100	839207475	2970	2970	2970	2970	3525
153	20240325	172000	839207475	2970	2970	2970	2970	0
154	20240325	171900	839207475	2970	2970	2970	2970	0
155	20240325	171800	839207475	2970	2970	2970	2970	0
156	20240325	171700	839207475	2970	2970	2970	2970	0
157	20240325	171600	839207475	2970	2970	2970	2970	0
158	20240325	171500	839207475	2970	2970	2970	2970	0
159	20240325	171400	839207475	2970	2970	2970	2970	0
160	20240325	171300	839207475	2970	2970	2970	2970	0
161	20240325	171200	839207475	2970	2970	2970	2970	0
162	20240325	171100	839207475	2970	2970	2970	2970	0
163	20240325	171000	839207475	2970	2970	2970	2970	0
164	20240325	170900	839207475	2970	2970	2970	2970	0
165	20240325	170800	839207475	2970	2970	2970	2970	0
166	20240325	170700	839207475	2970	2970	2970	2970	0
167	20240325	170600	839207475	2970	2970	2970	2970	0
168	20240325	170500	839207475	2970	2970	2970	2970	0
169	20240325	170400	839207475	2970	2970	2970	2970	0
170	20240325	170300	839207475	2970	2970	2970	2970	0
171	20240325	170200	839207475	2970	2970	2970	2970	0
172	20240325	170100	839207475	2970	2970	2970	2970	0
173	20240325	170000	839207475	2970	2970	2970	2970	0
174	20240325	165900	839207475	2970	2970	2970	2970	0
175	20240325	165800	839207475	2970	2970	2970	2970	0
176	20240325	165700	839207475	2970	2970	2970	2970	0
177	20240325	165600	839207475	2970	2970	2970	2970	0
178	20240325	165500	839207475	2970	2970	2970	2970	0
179	20240325	165400	839207475	2970	2970	2970	2970	0
180	20240325	165300	839207475	2970	2970	2970	2970	0
181	20240325	165200	839207475	2970	2970	2970	2970	0
182	20240325	165100	839207475	2970	2970	2970	2970	3525
183	20240325	165000	839207475	2970	2970	2970	2970	0
184	20240325	164900	839207475	2970	2970	2970	2970	0
185	20240325	164800	839207475	2970	2970	2970	2970	0
186	20240325	164700	839207475	2970	2970	2970	2970	0
187	20240325	164600	839207475	2970	2970	2970	2970	0
188	20240325	164500	839207475	2970	2970	2970	2970	0
189	20240325	164400	839207475	2970	2970	2970	2970	0
190	20240325	164300	839207475	2970	2970	2970	2970	0
191	20240325	164200	839207475	2970	2970	2970	2970	0
192	20240325	164100	839207475	2970	2970	2970	2970	0
193	20240325	164000	839207475	2970	2970	2970	2970	0
194	20240325	163900	839207475	2970	2970	2970	2970	0
195	20240325	163800	839207475	2970	2970	2970	2970	0
196	20240325	163700	839207475	2970	2970	2970	2970	0
197	20240325	163600	839207475	2970	2970	2970	2970	0
198	20240325	163500	839207475	2970	2970	2970	2970	0
199	20240325	163400	839207475	2970	2970	2970	2970	0
200	20240325	163300	839207475	2970	2970	2970	2970	0
201	20240325	163200	839207475	2970	2970	2970	2970	0
202	20240325	163100	839207475	2970	2970	2970	2970	0
203	20240325	163000	839207475	2970	2970	2970	2970	0
204	20240325	162900	839207475	2970	2970	2970	2970	0
205	20240325	162800	839207475	2970	2970	2970	2970	0
206	20240325	162700	839207475	2970	2970	2970	2970	0
207	20240325	162600	839207475	2970	2970	2970	2970	0
208	20240325	162500	839207475	2970	2970	2970	2970	0
209	20240325	162400	839207475	2970	2970	2970	2970	0
210	20240325	162300	839207475	2970	2970	2970	2970	0
211	20240325	162200	839207475	2970	2970	2970	2970	0
212	20240325	162100	839207475	2970	2970	2970	2970	3525
213	20240325	162000	839207475	2970	2970	2970	2970	0
214	20240325	161900	839207475	2970	2970	2970	2970	0
215	20240325	161800	839207475	2970	2970	2970	2970	0
216	20240325	161700	839207475	2970	2970	2970	2970	0
217	20240325	161600	839207475	2970	2970	2970	2970	0
218	20240325	161500	839207475	2970	2970	2970	2970	0
219	20240325	161400	839207475	2970	2970	2970	2970	0
220	20240325	161300	839207475	2970	2970	2970	2970	0
221	20240325	161200	839207475	2970	2970	2970	2970	0
222	20240325	161100	839207475	2970	2970	2970	2970	0
223	20240325	161000	839207475	2970	2970	2970	2970	0
224	20240325	160900	839207475	2970	2970	2970	2970	0
225	20240325	160800	839207475	2970	2970	2970	2970	0
226	20240325	160700	839207475	2970	2970	2970	2970	0
227	20240325	160600	839207475	2970	2970	2970	2970	0
228	20240325	160500	839207475	2970	2970	2970	2970	0
229	20240325	160400	839207475	2970	2970	2970	2970	0
230	20240325	160300	839207475	2970	2970	2970	2970	0
231	20240325	160200	839207475	2970	2970	2970	2970	0
232	20240325	160100	839207475	2970	2970	2970	2970	0
233	20240325	160000	839207475	2970	2970	2970	2970	0
234	20240325	155900	839207475	2970	2970	2970	2970	0
235	20240325	155800	839207475	2970	2970	2970	2970	0
236	20240325	155700	839207475	2970	2970	2970	2970	0
237	20240325	155600	839207475	2970	2970	2970	2970	0
238	20240325	155500	839207475	2970	2970	2970	2970	0
239	20240325	155400	839207475	2970	2970	2970	2970	0
240	20240325	155300	839207475	2970	2970	2970	2970	0
241	20240325	155200	839207475	2970	2970	2970	2970	0
242	20240325	155100	839207475	2970	2970	2970	2970	3525
243	20240325	155000	839207475	2970	2970	2970	2970	0
244	20240325	154900	839207475	2970	2970	2970	2970	0
245	20240325	154800	839207475	2970	2970	2970	2970	0
246	20240325	154700	839207475	2970	2970	2970	2970	0
247	20240325	154600	839207475	2970	2970	2970	2970	0
248	20240325	154500	839207475	2970	2970	2970	2970	0
249	20240325	154400	839207475	2970	2970	2970	2970	0
250	20240325	154300	839207475	2970	2970	2970	2970	0
251	20240325	154200	839207475	2970	2970	2970	2970	0
252	20240325	154100	839207475	2970	2970	2970	2970	0
253	20240325	154000	839207475	2970	2970	2970	2970	0
254	20240325	153900	839207475	2970	2970	2970	2970	0
255	20240325	153800	839207475	2970	2970	2970	2970	0
256	20240325	153700	839207475	2970	2970	2970	2970	0
257	20240325	153600	839207475	2970	2970	2970	2970	0
258	20240325	153500	839207475	2970	2970	2970	2970	0
259	20240325	153400	839207475	2970	2970	2970	2970	0
260	20240325	153300	839207475	2970	2970	2970	2970	0
261	20240325	153200	839207475	2970	2970	2970	2970	0
262	20240325	153100	839207475	2970	2970	2970	2970	0
263	20240325	153000	839207475	2970	2970	2970	2970	3525
264	20240325	152900	828738225	2975	2975	2975	2975	0
265	20240325	152800	828738225	2975	2975	2975	2975	0
266	20240325	152700	828738225	2975	2975	2975	2975	0
267	20240325	152600	828738225	2975	2975	2975	2975	0
268	20240325	152500	828738225	2975	2975	2975	2975	0
269	20240325	152400	828738225	2975	2975	2975	2975	0
270	20240325	152300	828738225	2975	2975	2975	2975	0
271	20240325	152200	828738225	2975	2975	2975	2975	0
272	20240325	152100	828738225	2975	2975	2975	2975	0
273	20240325	152000	828738225	2975	2975	2975	2975	0
274	20240325	151900	828738225	2975	2975	2975	2975	1
275	20240325	151800	828735250	2975	2970	2975	2970	68
276	20240325	151700	828533200	2965	2965	2965	2965	401
277	20240325	151600	827344235	2965	2970	2970	2965	28
278	20240325	151500	827261155	2975	2975	2975	2975	400
279	20240325	151400	826071155	2975	2975	2975	2975	0
280	20240325	151300	826071155	2975	2975	2975	2975	15
281	20240325	151200	826026530	2970	2970	2970	2970	595
282	20240325	151100	824259380	2970	2970	2970	2970	0
283	20240325	151000	824259380	2970	2965	2970	2965	105
284	20240325	150900	823948050	2970	2970	2970	2970	5
285	20240325	150800	823933200	2965	2965	2965	2965	0
286	20240325	150700	823933200	2965	2965	2965	2965	1
287	20240325	150600	823930235	2970	2970	2970	2970	131
288	20240325	150500	823541165	2970	2970	2970	2970	0
289	20240325	150400	823541165	2970	2970	2970	2970	0
290	20240325	150300	823541165	2970	2970	2970	2970	0
291	20240325	150200	823541165	2970	2970	2970	2970	190
292	20240325	150100	822976865	2970	2970	2970	2970	10
293	20240325	150000	822947165	2970	2970	2970	2970	0
294	20240325	145900	822947165	2970	2970	2970	2970	336
295	20240325	145800	821949245	2970	2970	2970	2970	10
296	20240325	145700	821919545	2970	2970	2970	2965	10182
297	20240325	145600	791716630	2975	2975	2975	2975	0
298	20240325	145500	791716630	2975	2975	2975	2975	2272
299	20240325	145400	784957430	2975	2975	2975	2975	0
300	20240325	145300	784957430	2975	2975	2975	2975	0
301	20240325	145200	784957430	2975	2975	2975	2975	0
302	20240325	145100	784957430	2975	2975	2975	2975	500
303	20240325	145000	783469930	2980	2980	2980	2980	3502
304	20240325	144900	773033970	2980	2980	2980	2980	0
305	20240325	144800	773033970	2980	2980	2980	2980	1000
306	20240325	144700	770053970	2985	2980	2985	2980	1001
307	20240325	144600	767070985	2980	2980	2980	2980	1
308	20240325	144500	767068005	2980	2980	2980	2980	77
309	20240325	144400	766838545	2980	2980	2980	2980	49
310	20240325	144300	766692525	2980	2980	2980	2980	0
311	20240325	144200	766692525	2980	2985	2985	2980	84
312	20240325	144100	766442040	2985	2985	2985	2985	40
313	20240325	144000	766322640	2985	2975	2985	2975	110
314	20240325	143900	765995380	2975	2975	2975	2975	0
315	20240325	143800	765995380	2975	2975	2975	2975	0
316	20240325	143700	765995380	2975	2975	2975	2975	1
317	20240325	143600	765992405	2985	2985	2985	2985	0
318	20240325	143500	765992405	2985	2985	2985	2985	0
319	20240325	143400	765992405	2985	2980	2985	2980	1461
320	20240325	143300	761638050	2980	2980	2980	2980	0
321	20240325	143200	761638050	2980	2980	2980	2980	0
322	20240325	143100	761638050	2980	2980	2980	2980	0
323	20240325	143000	761638050	2980	2980	2980	2980	1
324	20240325	142900	761635070	2975	2975	2975	2975	0
325	20240325	142800	761635070	2975	2975	2975	2975	53
326	20240325	142700	761477395	2975	2975	2975	2975	0
327	20240325	142600	761477395	2975	2980	2980	2975	43
328	20240325	142500	761349430	2980	2980	2980	2980	120
329	20240325	142400	760991830	2980	2980	2980	2980	0
330	20240325	142300	760991830	2980	2980	2980	2980	0
331	20240325	142200	760991830	2980	2980	2980	2980	0
332	20240325	142100	760991830	2980	2980	2980	2980	0
333	20240325	142000	760991830	2980	2980	2980	2980	0
334	20240325	141900	760991830	2980	2980	2980	2980	5000
335	20240325	141800	746091830	2980	2980	2980	2980	0
336	20240325	141700	746091830	2980	2980	2980	2980	0
337	20240325	141600	746091830	2980	2980	2980	2980	0
338	20240325	141500	746091830	2980	2980	2980	2980	0
339	20240325	141400	746091830	2980	2980	2980	2980	0
340	20240325	141300	746091830	2980	2980	2980	2980	0
341	20240325	141200	746091830	2980	2980	2980	2980	1
342	20240325	141100	746088850	2970	2970	2970	2970	1
343	20240325	141000	746085880	2980	2980	2980	2980	10
344	20240325	140900	746056080	2980	2975	2980	2975	5000
345	20240325	140800	731159260	2975	2975	2975	2975	47
346	20240325	140700	731019435	2975	2975	2975	2975	116
347	20240325	140600	730674335	2975	2975	2975	2975	0
348	20240325	140500	730674335	2975	2975	2975	2975	0
349	20240325	140400	730674335	2975	2975	2975	2975	1
350	20240325	140300	730671360	2975	2975	2975	2975	0
351	20240325	140200	730671360	2975	2975	2975	2975	0
352	20240325	140100	730671360	2975	2975	2975	2975	0
353	20240325	140000	730671360	2975	2975	2975	2975	0
354	20240325	135900	730671360	2975	2965	2975	2965	2
355	20240325	135800	730665420	2965	2965	2965	2965	0
356	20240325	135700	730665420	2965	2965	2965	2965	100
357	20240325	135600	730368920	2975	2975	2975	2975	0
358	20240325	135500	730368920	2975	2975	2975	2975	0
359	20240325	135400	730368920	2975	2975	2975	2975	100
360	20240325	135300	730071420	2975	2975	2975	2975	0
361	20240325	135200	730071420	2975	2975	2975	2975	5
362	20240325	135100	730056545	2975	2975	2975	2975	8
363	20240325	135000	730032745	2975	2975	2975	2975	0
364	20240325	134900	730032745	2975	2975	2975	2975	0
365	20240325	134800	730032745	2975	2975	2975	2975	50
366	20240325	134700	729883995	2975	2975	2975	2975	10
367	20240325	134600	729854245	2975	2975	2975	2975	0
368	20240325	134500	729854245	2975	2975	2975	2975	0
369	20240325	134400	729854245	2975	2975	2975	2975	0
370	20240325	134300	729854245	2975	2975	2975	2975	0
371	20240325	134200	729854245	2975	2975	2975	2975	0
372	20240325	134100	729854245	2975	2975	2975	2975	0
373	20240325	134000	729854245	2975	2975	2975	2975	0
374	20240325	133900	729854245	2975	2975	2975	2975	10
375	20240325	133800	729824495	2980	2980	2980	2980	0
376	20240325	133700	729824495	2980	2980	2980	2980	0
377	20240325	133600	729824495	2980	2975	2980	2975	7
378	20240325	133500	729803665	2975	2975	2975	2975	0
379	20240325	133400	729803665	2975	2975	2975	2975	1
380	20240325	133300	729800690	2970	2970	2970	2970	0
381	20240325	133200	729800690	2970	2970	2970	2970	0
382	20240325	133100	729800690	2970	2970	2970	2970	1040
383	20240325	133000	726711890	2975	2975	2980	2975	30
384	20240325	132900	726622575	2970	2970	2970	2970	0
385	20240325	132800	726622575	2970	2975	2980	2970	511
386	20240325	132700	725104235	2970	2970	2970	2970	3368
387	20240325	132600	715101275	2970	2970	2970	2970	0
388	20240325	132500	715101275	2970	2970	2970	2970	0
389	20240325	132400	715101275	2970	2970	2970	2970	0
390	20240325	132300	715101275	2970	2970	2970	2970	0
391	20240325	132200	715101275	2970	2970	2970	2970	0
392	20240325	132100	715101275	2970	2970	2970	2970	0
393	20240325	132000	715101275	2970	2970	2970	2970	0
394	20240325	131900	715101275	2970	2970	2970	2970	4
395	20240325	131800	715089395	2970	2970	2970	2970	0
396	20240325	131700	715089395	2970	2970	2970	2970	903
397	20240325	131600	712407485	2970	2970	2970	2970	0
398	20240325	131500	712407485	2970	2970	2970	2970	0
399	20240325	131400	712407485	2970	2970	2970	2970	0
400	20240325	131300	712407485	2970	2970	2970	2970	1694
401	20240325	131200	707376305	2970	2970	2970	2970	0
402	20240325	131100	707376305	2970	2980	2980	2970	447
403	20240325	131000	706048665	2980	2980	2980	2980	160
404	20240325	130900	705571865	2985	2985	2985	2985	0
405	20240325	130800	705571865	2985	2985	2985	2985	0
406	20240325	130700	705571865	2985	2975	2985	2975	2100
407	20240325	130600	699317705	2975	2975	2975	2975	0
408	20240325	130500	699317705	2975	2975	2975	2975	1
409	20240325	130400	699314730	2970	2970	2970	2970	0
410	20240325	130300	699314730	2970	2970	2970	2970	4
411	20240325	130200	699302850	2970	2970	2970	2970	19
412	20240325	130100	699246420	2970	2970	2970	2970	0
413	20240325	130000	699246420	2970	2970	2970	2970	0
414	20240325	125900	699246420	2970	2970	2970	2970	1
415	20240325	125800	699243450	2970	2970	2970	2970	0
416	20240325	125700	699243450	2970	2970	2970	2970	597
417	20240325	125600	697470360	2970	2970	2970	2970	0
418	20240325	125500	697470360	2970	2970	2970	2970	5408
419	20240325	125400	681408600	2970	2970	2970	2970	1542
420	20240325	125300	676828860	2970	2970	2970	2970	11
421	20240325	125200	676796190	2970	2970	2970	2970	260
422	20240325	125100	676023990	2970	2970	2970	2970	0
423	20240325	125000	676023990	2970	2970	2970	2970	0
424	20240325	124900	676023990	2970	2970	2970	2965	1909
425	20240325	124800	670363760	2965	2965	2965	2965	10000
426	20240325	124700	640713760	2970	2970	2970	2970	4
427	20240325	124600	640701880	2965	2965	2965	2965	0
428	20240325	124500	640701880	2965	2970	2970	2965	2
429	20240325	124400	640695945	2970	2970	2970	2970	200
430	20240325	124300	640101945	2970	2970	2970	2970	16
431	20240325	124200	640054425	2970	2970	2970	2970	440
432	20240325	124100	638747625	2965	2965	2965	2965	50
433	20240325	124000	638599375	2970	2970	2970	2970	0
434	20240325	123900	638599375	2970	2970	2970	2970	1002
435	20240325	123800	635623435	2970	2970	2970	2970	1203
436	20240325	123700	632050525	2970	2970	2970	2970	0
437	20240325	123600	632050525	2970	2970	2970	2970	0
438	20240325	123500	632050525	2970	2970	2970	2970	1000
439	20240325	123400	629080525	2970	2970	2970	2970	957
440	20240325	123300	626238235	2970	2970	2970	2970	0
441	20240325	123200	626238235	2970	2970	2970	2970	201
442	20240325	123100	625641265	2970	2970	2970	2970	0
443	20240325	123000	625641265	2970	2970	2970	2970	0
444	20240325	122900	625641265	2970	2970	2970	2970	2257
445	20240325	122800	618937975	2970	2970	2970	2970	0
446	20240325	122700	618937975	2970	2970	2970	2970	0
447	20240325	122600	618937975	2970	2970	2970	2970	2106
448	20240325	122500	612683155	2970	2970	2970	2970	0
449	20240325	122400	612683155	2970	2970	2970	2970	0
450	20240325	122300	612683155	2970	2970	2970	2970	0
451	20240325	122200	612683155	2970	2970	2970	2970	0
452	20240325	122100	612683155	2970	2970	2970	2970	5
453	20240325	122000	612668305	2975	2975	2975	2975	200
454	20240325	121900	612073305	2970	2970	2970	2970	0
455	20240325	121800	612073305	2970	2970	2970	2970	0
456	20240325	121700	612073305	2970	2970	2970	2970	0
457	20240325	121600	612073305	2970	2970	2970	2970	0
458	20240325	121500	612073305	2970	2970	2970	2970	0
459	20240325	121400	612073305	2970	2970	2970	2970	100
460	20240325	121300	611776305	2975	2975	2975	2975	351
461	20240325	121200	610732080	2980	2980	2980	2980	2
462	20240325	121100	610726120	2980	2970	2980	2970	201
463	20240325	121000	610129140	2975	2975	2975	2975	506
464	20240325	120900	608623790	2975	2975	2975	2975	15
465	20240325	120800	608579165	2980	2980	2980	2980	0
466	20240325	120700	608579165	2980	2980	2980	2980	0
467	20240325	120600	608579165	2980	2980	2980	2980	0
468	20240325	120500	608579165	2980	2980	2980	2980	0
469	20240325	120400	608579165	2980	2980	2980	2980	0
470	20240325	120300	608579165	2980	2980	2980	2980	50
471	20240325	120200	608430165	2980	2980	2980	2980	0
472	20240325	120100	608430165	2980	2980	2980	2980	10
473	20240325	120000	608400365	2975	2975	2975	2975	0
474	20240325	115900	608400365	2975	2975	2975	2975	0
475	20240325	115800	608400365	2975	2975	2975	2975	0
476	20240325	115700	608400365	2975	2975	2975	2975	0
477	20240325	115600	608400365	2975	2975	2975	2975	2557
478	20240325	115500	600793290	2975	2975	2975	2975	503
479	20240325	115400	599296865	2985	2985	2985	2985	0
480	20240325	115300	599296865	2985	2980	2985	2980	5000
481	20240325	115200	584376865	2980	2980	2980	2980	48
482	20240325	115100	584233825	2975	2975	2975	2975	0
483	20240325	115000	584233825	2975	2975	2975	2975	1000
484	20240325	114900	581258825	2975	2975	2975	2975	1000
485	20240325	114800	578283825	2975	2975	2975	2975	1031
486	20240325	114700	575216600	2975	2975	2975	2975	0
487	20240325	114600	575216600	2975	2975	2975	2975	200
488	20240325	114500	574621600	2975	2975	2975	2975	13
489	20240325	114400	574582925	2975	2975	2975	2975	0
490	20240325	114300	574582925	2975	2975	2975	2975	3
491	20240325	114200	574574000	2970	2970	2970	2970	0
492	20240325	114100	574574000	2970	2970	2970	2970	0
493	20240325	114000	574574000	2970	2970	2970	2970	1458
494	20240325	113900	570243740	2970	2970	2970	2970	0
495	20240325	113800	570243740	2970	2970	2970	2970	0
496	20240325	113700	570243740	2970	2970	2970	2970	0
497	20240325	113600	570243740	2970	2970	2970	2970	0
498	20240325	113500	570243740	2970	2970	2970	2970	0
499	20240325	113400	570243740	2970	2970	2970	2970	0
500	20240325	113300	570243740	2970	2970	2970	2970	0
501	20240325	113200	570243740	2970	2970	2970	2970	1000
502	20240325	113100	567273740	2970	2970	2970	2970	43
503	20240325	113000	567146030	2965	2965	2965	2965	0
504	20240325	112900	567146030	2965	2965	2965	2965	218
505	20240325	112800	566499660	2960	2960	2960	2960	0
506	20240325	112700	566499660	2960	2960	2960	2960	0
507	20240325	112600	566499660	2960	2960	2960	2960	0
508	20240325	112500	566499660	2960	2960	2960	2960	0
509	20240325	112400	566499660	2960	2960	2960	2960	2700
510	20240325	112300	558507660	2965	2965	2965	2960	662
511	20240325	112200	556547330	2965	2965	2965	2960	365
512	20240325	112100	555466205	2965	2965	2965	2965	125
513	20240325	112000	555095580	2965	2965	2965	2965	0
514	20240325	111900	555095580	2965	2965	2965	2965	6
515	20240325	111800	555077790	2965	2965	2965	2965	1050
516	20240325	111700	551964540	2965	2965	2965	2965	2
517	20240325	111600	551958610	2980	2980	2980	2980	0
518	20240325	111500	551958610	2980	2970	2980	2970	1005
519	20240325	111400	548969470	2970	2970	2970	2970	0
520	20240325	111300	548969470	2970	2970	2970	2970	301
521	20240325	111200	548075500	2960	2960	2960	2960	0
522	20240325	111100	548075500	2960	2960	2960	2960	0
523	20240325	111000	548075500	2960	2960	2960	2960	400
524	20240325	110900	546891500	2970	2970	2970	2970	0
525	20240325	110800	546891500	2970	2970	2970	2960	3
526	20240325	110700	546882600	2960	2960	2960	2960	0
527	20240325	110600	546882600	2960	2960	2960	2960	0
528	20240325	110500	546882600	2960	2960	2960	2960	1
529	20240325	110400	546879640	2970	2970	2970	2970	0
530	20240325	110300	546879640	2970	2970	2970	2970	0
531	20240325	110200	546879640	2970	2965	2970	2965	305
532	20240325	110100	545974285	2965	2960	2965	2960	235
533	20240325	110000	545278660	2960	2960	2960	2960	1217
534	20240325	105900	541676340	2960	2960	2960	2960	94
535	20240325	105800	541398100	2965	2965	2965	2965	1080
536	20240325	105700	538195900	2965	2965	2965	2965	0
537	20240325	105600	538195900	2965	2965	2965	2965	123
538	20240325	105500	537831205	2965	2965	2965	2965	1
539	20240325	105400	537828240	2970	2970	2970	2970	0
540	20240325	105300	537828240	2970	2970	2970	2970	11
541	20240325	105200	537795570	2970	2965	2970	2965	305
542	20240325	105100	536891220	2970	2970	2970	2970	0
543	20240325	105000	536891220	2970	2970	2970	2970	0
544	20240325	104900	536891220	2970	2970	2970	2970	0
545	20240325	104800	536891220	2970	2970	2970	2970	2798
546	20240325	104700	528581160	2965	2965	2965	2965	19
547	20240325	104600	528524825	2970	2970	2970	2970	17
548	20240325	104500	528474335	2970	2970	2970	2970	837
549	20240325	104400	525988445	2970	2970	2970	2970	10
550	20240325	104300	525958745	2970	2970	2970	2970	3
551	20240325	104200	525949835	2970	2970	2970	2970	130
552	20240325	104100	525563735	2960	2960	2960	2960	5
553	20240325	104000	525548935	2960	2965	2965	2960	500
554	20240325	103900	524068685	2960	2960	2960	2960	0
555	20240325	103800	524068685	2960	2960	2960	2960	0
556	20240325	103700	524068685	2960	2960	2960	2960	0
557	20240325	103600	524068685	2960	2960	2960	2960	0
558	20240325	103500	524068685	2960	2965	2965	2960	1797
559	20240325	103400	518749515	2960	2960	2960	2960	0
560	20240325	103300	518749515	2960	2965	2965	2960	779
561	20240325	103200	516440990	2965	2965	2965	2965	10
562	20240325	103100	516411340	2965	2965	2965	2965	0
563	20240325	103000	516411340	2965	2965	2965	2965	5
564	20240325	102900	516396515	2965	2970	2970	2965	256
565	20240325	102800	515637470	2970	2970	2970	2970	1
566	20240325	102700	515634500	2965	2965	2965	2965	0
567	20240325	102600	515634500	2965	2965	2965	2965	0
568	20240325	102500	515634500	2965	2970	2970	2965	3
569	20240325	102400	515625600	2965	2965	2965	2965	501
570	20240325	102300	514140135	2965	2965	2965	2965	101
571	20240325	102200	513840670	2965	2965	2965	2965	1981
572	20240325	102100	507967005	2970	2970	2970	2970	33
573	20240325	102000	507868995	2960	2960	2960	2960	0
574	20240325	101900	507868995	2960	2960	2960	2960	0
575	20240325	101800	507868995	2960	2970	2970	2960	11
576	20240325	101700	507836400	2970	2965	2970	2965	101
577	20240325	101600	507536930	2960	2960	2960	2960	50
578	20240325	101500	507388930	2960	2970	2970	2960	175
579	20240325	101400	506870330	2970	2970	2970	2970	16
580	20240325	101300	506822810	2970	2970	2970	2970	0
581	20240325	101200	506822810	2970	2965	2970	2965	107
582	20240325	101100	506505520	2970	2960	2970	2960	1518
583	20240325	101000	502012060	2970	2970	2970	2970	0
584	20240325	100900	502012060	2970	2970	2970	2970	0
585	20240325	100800	502012060	2970	2970	2970	2970	1
586	20240325	100700	502009090	2960	2965	2965	2960	3000
587	20240325	100600	493127940	2980	2980	2980	2980	0
588	20240325	100500	493127940	2980	2985	2985	2980	4
589	20240325	100400	493116010	2965	2975	2985	2965	12307
590	20240325	100300	456599125	2985	2985	2985	2985	2
591	20240325	100200	456593155	2985	2985	2985	2985	4
592	20240325	100100	456581215	2980	2980	2980	2980	390
593	20240325	100000	455419015	2965	2965	2965	2965	0
594	20240325	095900	455419015	2965	2970	2970	2965	671
595	20240325	095800	453428580	2980	2980	2980	2980	0
596	20240325	095700	453428580	2980	2980	2980	2980	0
597	20240325	095600	453428580	2980	2980	2980	2970	334
598	20240325	095500	452436540	2980	2980	2980	2980	1
599	20240325	095400	452433560	2980	2980	2980	2980	101
600	20240325	095300	452132580	2985	2985	2985	2985	0
601	20240325	095200	452132580	2985	2985	2985	2985	1
602	20240325	095100	452129595	2985	2980	2985	2980	340
603	20240325	095000	451114700	2975	2975	2975	2975	1093
604	20240325	094900	447863025	2975	2965	2975	2965	11200
605	20240325	094800	414569020	2965	2965	2965	2965	18
606	20240325	094700	414515650	2970	2970	2970	2970	1
607	20240325	094600	414512680	2970	2970	2970	2970	0
608	20240325	094500	414512680	2970	2965	2970	2965	127
609	20240325	094400	414136120	2970	2970	2970	2970	0
610	20240325	094300	414136120	2970	2970	2970	2970	4
611	20240325	094200	414124240	2970	2965	2970	2965	1340
612	20240325	094100	410149165	2965	2975	2975	2965	489
613	20240325	094000	408699170	2975	2975	2975	2975	0
614	20240325	093900	408699170	2975	2965	2975	2960	869
615	20240325	093800	406124395	2975	2970	2975	2970	100
616	20240325	093700	405827380	2970	2965	2970	2965	113
617	20240325	093600	405492270	2965	2970	2970	2965	256
618	20240325	093500	404733200	2965	2965	2970	2965	407
619	20240325	093400	403526420	2965	2960	2965	2960	300
620	20240325	093300	402638405	2960	2960	2960	2960	0
621	20240325	093200	402638405	2960	2955	2960	2955	901
622	20240325	093100	399973445	2955	2955	2955	2955	166
623	20240325	093000	399482915	2960	2960	2960	2960	1209
624	20240325	092900	395904275	2965	2960	2965	2955	1290
625	20240325	092800	392089680	2960	2965	2965	2960	1000
626	20240325	092700	389129530	2965	2975	2975	2965	422
627	20240325	092600	387878080	2975	2970	2975	2960	4833
628	20240325	092500	373556120	2980	2985	2985	2970	6298
629	20240325	092400	354850540	2970	2970	3000	2970	1098
630	20240325	092300	351569500	2975	2975	2975	2975	0
631	20240325	092200	351569500	2975	2975	2975	2975	1
632	20240325	092100	351566525	2975	2965	2980	2960	705
633	20240325	092000	349472800	2975	2960	2975	2960	131
634	20240325	091900	349084575	2960	2960	2960	2960	75
635	20240325	091800	348862575	2955	2970	2970	2955	16289
636	20240325	091700	300621875	2975	2965	2975	2965	44
637	20240325	091600	300491315	2975	2965	2975	2965	87
638	20240325	091500	300233350	2975	2965	2975	2960	2804
639	20240325	091400	291932375	2965	2975	2975	2965	596
640	20240325	091300	290164355	2975	2975	2975	2975	508
641	20240325	091200	288653055	2960	2960	2975	2960	141
642	20240325	091100	288234195	2955	2970	2970	2955	16972
643	20240325	091000	237985450	2965	2970	2970	2965	5654
644	20240325	090900	221218885	2965	2970	2975	2965	2286
645	20240325	090800	214434005	2970	2975	2975	2970	1165
646	20240325	090700	210970440	2975	2975	2975	2975	480
647	20240325	090600	209542440	2975	2970	2975	2970	688
648	20240325	090500	207498230	2970	2985	2985	2960	12379
649	20240325	090400	170770315	2990	2995	3005	2990	382
650	20240325	090300	169626705	2995	2995	2995	2990	317
651	20240325	090200	168678515	3005	3005	3005	2995	1054
652	20240325	090100	165521245	2995	3005	3020	2995	3573
653	20240325	090000	154795850	3015	3005	3020	3005	51512