KissMeData/378850/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	204400	118137770	4175	4175	4175	4175	1630
3	20240326	204300	118137770	4175	4175	4175	4175	0
4	20240326	204200	118137770	4175	4175	4175	4175	0
5	20240326	204100	118137770	4175	4175	4175	4175	0
6	20240326	204000	118137770	4175	4175	4175	4175	0
7	20240326	203900	118137770	4175	4175	4175	4175	0
8	20240326	203800	118137770	4175	4175	4175	4175	0
9	20240326	203700	118137770	4175	4175	4175	4175	0
10	20240326	203600	118137770	4175	4175	4175	4175	0
11	20240326	203500	118137770	4175	4175	4175	4175	0
12	20240326	203400	118137770	4175	4175	4175	4175	0
13	20240326	203300	118137770	4175	4175	4175	4175	0
14	20240326	203200	118137770	4175	4175	4175	4175	0
15	20240326	203100	118137770	4175	4175	4175	4175	0
16	20240326	203000	118137770	4175	4175	4175	4175	0
17	20240326	202900	118137770	4175	4175	4175	4175	0
18	20240326	202800	118137770	4175	4175	4175	4175	0
19	20240326	202700	118137770	4175	4175	4175	4175	0
20	20240326	202600	118137770	4175	4175	4175	4175	0
21	20240326	202500	118137770	4175	4175	4175	4175	0
22	20240326	202400	118137770	4175	4175	4175	4175	0
23	20240326	202300	118137770	4175	4175	4175	4175	0
24	20240326	202200	118137770	4175	4175	4175	4175	0
25	20240326	202100	118137770	4175	4175	4175	4175	0
26	20240326	202000	118137770	4175	4175	4175	4175	0
27	20240326	201900	118137770	4175	4175	4175	4175	0
28	20240326	201800	118137770	4175	4175	4175	4175	0
29	20240326	201700	118137770	4175	4175	4175	4175	0
30	20240326	201600	118137770	4175	4175	4175	4175	0
31	20240326	201500	118137770	4175	4175	4175	4175	0
32	20240326	201400	118137770	4175	4175	4175	4175	1630
33	20240326	201300	118137770	4175	4175	4175	4175	0
34	20240326	201200	118137770	4175	4175	4175	4175	0
35	20240326	201100	118137770	4175	4175	4175	4175	0
36	20240326	201000	118137770	4175	4175	4175	4175	0
37	20240326	200900	118137770	4175	4175	4175	4175	0
38	20240326	200800	118137770	4175	4175	4175	4175	0
39	20240326	200700	118137770	4175	4175	4175	4175	0
40	20240326	200600	118137770	4175	4175	4175	4175	0
41	20240326	200500	118137770	4175	4175	4175	4175	0
42	20240326	200400	118137770	4175	4175	4175	4175	0
43	20240326	200300	118137770	4175	4175	4175	4175	0
44	20240326	200200	118137770	4175	4175	4175	4175	0
45	20240326	200100	118137770	4175	4175	4175	4175	0
46	20240326	200000	118137770	4175	4175	4175	4175	0
47	20240326	195900	118137770	4175	4175	4175	4175	0
48	20240326	195800	118137770	4175	4175	4175	4175	0
49	20240326	195700	118137770	4175	4175	4175	4175	0
50	20240326	195600	118137770	4175	4175	4175	4175	0
51	20240326	195500	118137770	4175	4175	4175	4175	0
52	20240326	195400	118137770	4175	4175	4175	4175	0
53	20240326	195300	118137770	4175	4175	4175	4175	0
54	20240326	195200	118137770	4175	4175	4175	4175	0
55	20240326	195100	118137770	4175	4175	4175	4175	0
56	20240326	195000	118137770	4175	4175	4175	4175	0
57	20240326	194900	118137770	4175	4175	4175	4175	0
58	20240326	194800	118137770	4175	4175	4175	4175	0
59	20240326	194700	118137770	4175	4175	4175	4175	0
60	20240326	194600	118137770	4175	4175	4175	4175	0
61	20240326	194500	118137770	4175	4175	4175	4175	0
62	20240326	194400	118137770	4175	4175	4175	4175	1630
63	20240326	194300	118137770	4175	4175	4175	4175	0
64	20240326	194200	118137770	4175	4175	4175	4175	0
65	20240326	194100	118137770	4175	4175	4175	4175	0
66	20240326	194000	118137770	4175	4175	4175	4175	0
67	20240326	193900	118137770	4175	4175	4175	4175	0
68	20240326	193800	118137770	4175	4175	4175	4175	0
69	20240326	193700	118137770	4175	4175	4175	4175	0
70	20240326	193600	118137770	4175	4175	4175	4175	0
71	20240326	193500	118137770	4175	4175	4175	4175	0
72	20240326	193400	118137770	4175	4175	4175	4175	0
73	20240326	193300	118137770	4175	4175	4175	4175	0
74	20240326	193200	118137770	4175	4175	4175	4175	0
75	20240326	193100	118137770	4175	4175	4175	4175	0
76	20240326	193000	118137770	4175	4175	4175	4175	0
77	20240326	192900	118137770	4175	4175	4175	4175	0
78	20240326	192800	118137770	4175	4175	4175	4175	0
79	20240326	192700	118137770	4175	4175	4175	4175	0
80	20240326	192600	118137770	4175	4175	4175	4175	0
81	20240326	192500	118137770	4175	4175	4175	4175	0
82	20240326	192400	118137770	4175	4175	4175	4175	0
83	20240326	192300	118137770	4175	4175	4175	4175	0
84	20240326	192200	118137770	4175	4175	4175	4175	0
85	20240326	192100	118137770	4175	4175	4175	4175	0
86	20240326	192000	118137770	4175	4175	4175	4175	0
87	20240326	191900	118137770	4175	4175	4175	4175	0
88	20240326	191800	118137770	4175	4175	4175	4175	0
89	20240326	191700	118137770	4175	4175	4175	4175	0
90	20240326	191600	118137770	4175	4175	4175	4175	0
91	20240326	191500	118137770	4175	4175	4175	4175	0
92	20240326	191400	118137770	4175	4175	4175	4175	1630
93	20240326	191300	118137770	4175	4175	4175	4175	0
94	20240326	191200	118137770	4175	4175	4175	4175	0
95	20240326	191100	118137770	4175	4175	4175	4175	0
96	20240326	191000	118137770	4175	4175	4175	4175	0
97	20240326	190900	118137770	4175	4175	4175	4175	0
98	20240326	190800	118137770	4175	4175	4175	4175	0
99	20240326	190700	118137770	4175	4175	4175	4175	0
100	20240326	190600	118137770	4175	4175	4175	4175	0
101	20240326	190500	118137770	4175	4175	4175	4175	0
102	20240326	190400	118137770	4175	4175	4175	4175	0
103	20240326	190300	118137770	4175	4175	4175	4175	0
104	20240326	190200	118137770	4175	4175	4175	4175	0
105	20240326	190100	118137770	4175	4175	4175	4175	0
106	20240326	190000	118137770	4175	4175	4175	4175	0
107	20240326	185900	118137770	4175	4175	4175	4175	0
108	20240326	185800	118137770	4175	4175	4175	4175	0
109	20240326	185700	118137770	4175	4175	4175	4175	0
110	20240326	185600	118137770	4175	4175	4175	4175	0
111	20240326	185500	118137770	4175	4175	4175	4175	0
112	20240326	185400	118137770	4175	4175	4175	4175	0
113	20240326	185300	118137770	4175	4175	4175	4175	0
114	20240326	185200	118137770	4175	4175	4175	4175	0
115	20240326	185100	118137770	4175	4175	4175	4175	0
116	20240326	185000	118137770	4175	4175	4175	4175	0
117	20240326	184900	118137770	4175	4175	4175	4175	0
118	20240326	184800	118137770	4175	4175	4175	4175	0
119	20240326	184700	118137770	4175	4175	4175	4175	0
120	20240326	184600	118137770	4175	4175	4175	4175	0
121	20240326	184500	118137770	4175	4175	4175	4175	0
122	20240326	184400	118137770	4175	4175	4175	4175	1630
123	20240326	184300	118137770	4175	4175	4175	4175	0
124	20240326	184200	118137770	4175	4175	4175	4175	0
125	20240326	184100	118137770	4175	4175	4175	4175	0
126	20240326	184000	118137770	4175	4175	4175	4175	0
127	20240326	183900	118137770	4175	4175	4175	4175	0
128	20240326	183800	118137770	4175	4175	4175	4175	0
129	20240326	183700	118137770	4175	4175	4175	4175	0
130	20240326	183600	118137770	4175	4175	4175	4175	0
131	20240326	183500	118137770	4175	4175	4175	4175	0
132	20240326	183400	118137770	4175	4175	4175	4175	0
133	20240326	183300	118137770	4175	4175	4175	4175	0
134	20240326	183200	118137770	4175	4175	4175	4175	0
135	20240326	183100	118137770	4175	4175	4175	4175	0
136	20240326	183000	118137770	4175	4175	4175	4175	0
137	20240326	182900	118137770	4175	4175	4175	4175	0
138	20240326	182800	118137770	4175	4175	4175	4175	0
139	20240326	182700	118137770	4175	4175	4175	4175	0
140	20240326	182600	118137770	4175	4175	4175	4175	0
141	20240326	182500	118137770	4175	4175	4175	4175	0
142	20240326	182400	118137770	4175	4175	4175	4175	0
143	20240326	182300	118137770	4175	4175	4175	4175	0
144	20240326	182200	118137770	4175	4175	4175	4175	0
145	20240326	182100	118137770	4175	4175	4175	4175	0
146	20240326	182000	118137770	4175	4175	4175	4175	0
147	20240326	181900	118137770	4175	4175	4175	4175	0
148	20240326	181800	118137770	4175	4175	4175	4175	0
149	20240326	181700	118137770	4175	4175	4175	4175	0
150	20240326	181600	118137770	4175	4175	4175	4175	0
151	20240326	181500	118137770	4175	4175	4175	4175	0
152	20240326	181400	118137770	4175	4175	4175	4175	1630
153	20240326	181300	118137770	4175	4175	4175	4175	0
154	20240326	181200	118137770	4175	4175	4175	4175	0
155	20240326	181100	118137770	4175	4175	4175	4175	0
156	20240326	181000	118137770	4175	4175	4175	4175	0
157	20240326	180900	118137770	4175	4175	4175	4175	0
158	20240326	180800	118137770	4175	4175	4175	4175	0
159	20240326	180700	118137770	4175	4175	4175	4175	0
160	20240326	180600	118137770	4175	4175	4175	4175	0
161	20240326	180500	118137770	4175	4175	4175	4175	0
162	20240326	180400	118137770	4175	4175	4175	4175	0
163	20240326	180300	118137770	4175	4175	4175	4175	0
164	20240326	180200	118137770	4175	4175	4175	4175	0
165	20240326	180100	118137770	4175	4175	4175	4175	0
166	20240326	180000	118137770	4175	4175	4175	4175	0
167	20240326	175900	118137770	4175	4175	4175	4175	0
168	20240326	175800	118137770	4175	4175	4175	4175	0
169	20240326	175700	118137770	4175	4175	4175	4175	0
170	20240326	175600	118137770	4175	4175	4175	4175	0
171	20240326	175500	118137770	4175	4175	4175	4175	0
172	20240326	175400	118137770	4175	4175	4175	4175	0
173	20240326	175300	118137770	4175	4175	4175	4175	0
174	20240326	175200	118137770	4175	4175	4175	4175	0
175	20240326	175100	118137770	4175	4175	4175	4175	0
176	20240326	175000	118137770	4175	4175	4175	4175	0
177	20240326	174900	118137770	4175	4175	4175	4175	0
178	20240326	174800	118137770	4175	4175	4175	4175	0
179	20240326	174700	118137770	4175	4175	4175	4175	0
180	20240326	174600	118137770	4175	4175	4175	4175	0
181	20240326	174500	118137770	4175	4175	4175	4175	0
182	20240326	174400	118137770	4175	4175	4175	4175	1630
183	20240326	174300	118137770	4175	4175	4175	4175	0
184	20240326	174200	118137770	4175	4175	4175	4175	0
185	20240326	174100	118137770	4175	4175	4175	4175	0
186	20240326	174000	118137770	4175	4175	4175	4175	0
187	20240326	173900	118137770	4175	4175	4175	4175	0
188	20240326	173800	118137770	4175	4175	4175	4175	0
189	20240326	173700	118137770	4175	4175	4175	4175	0
190	20240326	173600	118137770	4175	4175	4175	4175	0
191	20240326	173500	118137770	4175	4175	4175	4175	0
192	20240326	173400	118137770	4175	4175	4175	4175	0
193	20240326	173300	118137770	4175	4175	4175	4175	0
194	20240326	173200	118137770	4175	4175	4175	4175	0
195	20240326	173100	118137770	4175	4175	4175	4175	0
196	20240326	173000	118137770	4175	4175	4175	4175	0
197	20240326	172900	118137770	4175	4175	4175	4175	0
198	20240326	172800	118137770	4175	4175	4175	4175	0
199	20240326	172700	118137770	4175	4175	4175	4175	0
200	20240326	172600	118137770	4175	4175	4175	4175	0
201	20240326	172500	118137770	4175	4175	4175	4175	0
202	20240326	172400	118137770	4175	4175	4175	4175	0
203	20240326	172300	118137770	4175	4175	4175	4175	0
204	20240326	172200	118137770	4175	4175	4175	4175	0
205	20240326	172100	118137770	4175	4175	4175	4175	0
206	20240326	172000	118137770	4175	4175	4175	4175	0
207	20240326	171900	118137770	4175	4175	4175	4175	0
208	20240326	171800	118137770	4175	4175	4175	4175	0
209	20240326	171700	118137770	4175	4175	4175	4175	0
210	20240326	171600	118137770	4175	4175	4175	4175	0
211	20240326	171500	118137770	4175	4175	4175	4175	0
212	20240326	171400	118137770	4175	4175	4175	4175	1630
213	20240326	171300	118137770	4175	4175	4175	4175	0
214	20240326	171200	118137770	4175	4175	4175	4175	0
215	20240326	171100	118137770	4175	4175	4175	4175	0
216	20240326	171000	118137770	4175	4175	4175	4175	0
217	20240326	170900	118137770	4175	4175	4175	4175	0
218	20240326	170800	118137770	4175	4175	4175	4175	0
219	20240326	170700	118137770	4175	4175	4175	4175	0
220	20240326	170600	118137770	4175	4175	4175	4175	0
221	20240326	170500	118137770	4175	4175	4175	4175	0
222	20240326	170400	118137770	4175	4175	4175	4175	0
223	20240326	170300	118137770	4175	4175	4175	4175	0
224	20240326	170200	118137770	4175	4175	4175	4175	0
225	20240326	170100	118137770	4175	4175	4175	4175	0
226	20240326	170000	118137770	4175	4175	4175	4175	0
227	20240326	165900	118137770	4175	4175	4175	4175	0
228	20240326	165800	118137770	4175	4175	4175	4175	0
229	20240326	165700	118137770	4175	4175	4175	4175	0
230	20240326	165600	118137770	4175	4175	4175	4175	0
231	20240326	165500	118137770	4175	4175	4175	4175	0
232	20240326	165400	118137770	4175	4175	4175	4175	0
233	20240326	165300	118137770	4175	4175	4175	4175	0
234	20240326	165200	118137770	4175	4175	4175	4175	0
235	20240326	165100	118137770	4175	4175	4175	4175	0
236	20240326	165000	118137770	4175	4175	4175	4175	0
237	20240326	164900	118137770	4175	4175	4175	4175	0
238	20240326	164800	118137770	4175	4175	4175	4175	0
239	20240326	164700	118137770	4175	4175	4175	4175	0
240	20240326	164600	118137770	4175	4175	4175	4175	0
241	20240326	164500	118137770	4175	4175	4175	4175	0
242	20240326	164400	118137770	4175	4175	4175	4175	1630
243	20240326	164300	118137770	4175	4175	4175	4175	0
244	20240326	164200	118137770	4175	4175	4175	4175	0
245	20240326	164100	118137770	4175	4175	4175	4175	0
246	20240326	164000	118137770	4175	4175	4175	4175	0
247	20240326	163900	118137770	4175	4175	4175	4175	0
248	20240326	163800	118137770	4175	4175	4175	4175	0
249	20240326	163700	118137770	4175	4175	4175	4175	0
250	20240326	163600	118137770	4175	4175	4175	4175	0
251	20240326	163500	118137770	4175	4175	4175	4175	0
252	20240326	163400	118137770	4175	4175	4175	4175	0
253	20240326	163300	118137770	4175	4175	4175	4175	0
254	20240326	163200	118137770	4175	4175	4175	4175	0
255	20240326	163100	118137770	4175	4175	4175	4175	0
256	20240326	163000	118137770	4175	4175	4175	4175	0
257	20240326	162900	118137770	4175	4175	4175	4175	0
258	20240326	162800	118137770	4175	4175	4175	4175	0
259	20240326	162700	118137770	4175	4175	4175	4175	0
260	20240326	162600	118137770	4175	4175	4175	4175	0
261	20240326	162500	118137770	4175	4175	4175	4175	0
262	20240326	162400	118137770	4175	4175	4175	4175	0
263	20240326	162300	118137770	4175	4175	4175	4175	0
264	20240326	162200	118137770	4175	4175	4175	4175	0
265	20240326	162100	118137770	4175	4175	4175	4175	0
266	20240326	162000	118137770	4175	4175	4175	4175	0
267	20240326	161900	118137770	4175	4175	4175	4175	0
268	20240326	161800	118137770	4175	4175	4175	4175	0
269	20240326	161700	118137770	4175	4175	4175	4175	0
270	20240326	161600	118137770	4175	4175	4175	4175	0
271	20240326	161500	118137770	4175	4175	4175	4175	0
272	20240326	161400	118137770	4175	4175	4175	4175	1630
273	20240326	161300	118137770	4175	4175	4175	4175	0
274	20240326	161200	118137770	4175	4175	4175	4175	0
275	20240326	161100	118137770	4175	4175	4175	4175	0
276	20240326	161000	118137770	4175	4175	4175	4175	0
277	20240326	160900	118137770	4175	4175	4175	4175	0
278	20240326	160800	118137770	4175	4175	4175	4175	0
279	20240326	160700	118137770	4175	4175	4175	4175	0
280	20240326	160600	118137770	4175	4175	4175	4175	0
281	20240326	160500	118137770	4175	4175	4175	4175	0
282	20240326	160400	118137770	4175	4175	4175	4175	0
283	20240326	160300	118137770	4175	4175	4175	4175	0
284	20240326	160200	118137770	4175	4175	4175	4175	0
285	20240326	160100	118137770	4175	4175	4175	4175	0
286	20240326	160000	118137770	4175	4175	4175	4175	0
287	20240326	155900	118137770	4175	4175	4175	4175	0
288	20240326	155800	118137770	4175	4175	4175	4175	0
289	20240326	155700	118137770	4175	4175	4175	4175	0
290	20240326	155600	118137770	4175	4175	4175	4175	0
291	20240326	155500	118137770	4175	4175	4175	4175	0
292	20240326	155400	118137770	4175	4175	4175	4175	0
293	20240326	155300	118137770	4175	4175	4175	4175	0
294	20240326	155200	118137770	4175	4175	4175	4175	0
295	20240326	155100	118137770	4175	4175	4175	4175	0
296	20240326	155000	118137770	4175	4175	4175	4175	0
297	20240326	154900	118137770	4175	4175	4175	4175	0
298	20240326	154800	118137770	4175	4175	4175	4175	0
299	20240326	154700	118137770	4175	4175	4175	4175	0
300	20240326	154600	118137770	4175	4175	4175	4175	0
301	20240326	154500	118137770	4175	4175	4175	4175	0
302	20240326	154400	118137770	4175	4175	4175	4175	1630
303	20240326	154300	118137770	4175	4175	4175	4175	0
304	20240326	154200	118137770	4175	4175	4175	4175	0
305	20240326	154100	118137770	4175	4175	4175	4175	0
306	20240326	154000	118137770	4175	4175	4175	4175	0
307	20240326	153900	118137770	4175	4175	4175	4175	0
308	20240326	153800	118137770	4175	4175	4175	4175	0
309	20240326	153700	118137770	4175	4175	4175	4175	0
310	20240326	153600	118137770	4175	4175	4175	4175	0
311	20240326	153500	118137770	4175	4175	4175	4175	0
312	20240326	153400	118137770	4175	4175	4175	4175	0
313	20240326	153300	118137770	4175	4175	4175	4175	0
314	20240326	153200	118137770	4175	4175	4175	4175	0
315	20240326	153100	118137770	4175	4175	4175	4175	0
316	20240326	153000	118137770	4175	4175	4175	4175	1630
317	20240326	152900	111332520	4155	4155	4155	4155	0
318	20240326	152800	111332520	4155	4155	4155	4155	0
319	20240326	152700	111332520	4155	4155	4155	4155	0
320	20240326	152600	111332520	4155	4155	4155	4155	0
321	20240326	152500	111332520	4155	4155	4155	4155	0
322	20240326	152400	111332520	4155	4155	4155	4155	0
323	20240326	152300	111332520	4155	4155	4155	4155	0
324	20240326	152200	111332520	4155	4155	4155	4155	0
325	20240326	152100	111332520	4155	4155	4155	4155	0
326	20240326	152000	111332520	4155	4155	4155	4155	0
327	20240326	151900	111332520	4155	4155	4155	4155	232
328	20240326	151800	110368560	4155	4150	4155	4150	434
329	20240326	151700	108567240	4155	4155	4155	4155	126
330	20240326	151600	108043710	4160	4160	4160	4160	0
331	20240326	151500	108043710	4160	4160	4160	4160	10
332	20240326	151400	108002110	4165	4165	4165	4165	0
333	20240326	151300	108002110	4165	4165	4165	4165	1
334	20240326	151200	107997945	4150	4150	4150	4150	0
335	20240326	151100	107997945	4150	4150	4150	4150	432
336	20240326	151000	106205145	4165	4165	4165	4165	0
337	20240326	150900	106205145	4165	4165	4165	4165	0
338	20240326	150800	106205145	4165	4165	4165	4165	0
339	20240326	150700	106205145	4165	4150	4165	4150	501
340	20240326	150600	104125980	4150	4150	4150	4150	0
341	20240326	150500	104125980	4150	4150	4150	4150	426
342	20240326	150400	102358080	4155	4150	4155	4150	26
343	20240326	150300	102250170	4165	4150	4165	4150	407
344	20240326	150200	100561105	4155	4155	4155	4155	0
345	20240326	150100	100561105	4155	4155	4155	4155	3
346	20240326	150000	100548640	4155	4155	4155	4155	0
347	20240326	145900	100548640	4155	4155	4155	4155	36
348	20240326	145800	100399060	4150	4160	4160	4150	1742
349	20240326	145700	93165895	4160	4160	4160	4160	0
350	20240326	145600	93165895	4160	4160	4160	4160	0
351	20240326	145500	93165895	4160	4160	4160	4160	0
352	20240326	145400	93165895	4160	4160	4160	4160	0
353	20240326	145300	93165895	4160	4160	4160	4160	0
354	20240326	145200	93165895	4160	4160	4160	4160	30
355	20240326	145100	93041095	4175	4175	4175	4175	0
356	20240326	145000	93041095	4175	4175	4175	4175	0
357	20240326	144900	93041095	4175	4175	4175	4175	0
358	20240326	144800	93041095	4175	4175	4175	4175	100
359	20240326	144700	92623595	4175	4175	4175	4175	0
360	20240326	144600	92623595	4175	4175	4175	4175	21
361	20240326	144500	92535920	4175	4175	4175	4175	0
362	20240326	144400	92535920	4175	4175	4175	4175	27
363	20240326	144300	92423195	4175	4175	4175	4175	0
364	20240326	144200	92423195	4175	4175	4175	4175	2
365	20240326	144100	92414845	4175	4175	4175	4175	0
366	20240326	144000	92414845	4175	4175	4175	4175	0
367	20240326	143900	92414845	4175	4175	4175	4175	0
368	20240326	143800	92414845	4175	4175	4175	4175	0
369	20240326	143700	92414845	4175	4175	4175	4175	0
370	20240326	143600	92414845	4175	4175	4175	4175	0
371	20240326	143500	92414845	4175	4175	4175	4175	0
372	20240326	143400	92414845	4175	4175	4175	4175	0
373	20240326	143300	92414845	4175	4175	4175	4175	20
374	20240326	143200	92331345	4175	4175	4175	4175	0
375	20240326	143100	92331345	4175	4175	4175	4175	0
376	20240326	143000	92331345	4175	4170	4175	4170	20
377	20240326	142900	92247940	4170	4170	4170	4170	22
378	20240326	142800	92156200	4170	4170	4170	4170	60
379	20240326	142700	91906000	4170	4170	4170	4170	20
380	20240326	142600	91822600	4170	4170	4170	4170	20
381	20240326	142500	91739200	4170	4170	4170	4170	0
382	20240326	142400	91739200	4170	4170	4170	4170	86
383	20240326	142300	91380580	4165	4165	4165	4165	292
384	20240326	142200	90164400	4165	4165	4165	4165	7
385	20240326	142100	90135245	4165	4165	4165	4165	0
386	20240326	142000	90135245	4165	4165	4165	4165	0
387	20240326	141900	90135245	4165	4165	4165	4165	0
388	20240326	141800	90135245	4165	4165	4165	4150	102
389	20240326	141700	89711560	4155	4155	4155	4155	18
390	20240326	141600	89636770	4160	4160	4160	4160	0
391	20240326	141500	89636770	4160	4160	4160	4160	0
392	20240326	141400	89636770	4160	4160	4160	4160	500
393	20240326	141300	87556770	4170	4170	4170	4170	0
394	20240326	141200	87556770	4170	4170	4170	4170	0
395	20240326	141100	87556770	4170	4170	4170	4170	0
396	20240326	141000	87556770	4170	4170	4170	4170	0
397	20240326	140900	87556770	4170	4170	4170	4170	0
398	20240326	140800	87556770	4170	4170	4170	4170	0
399	20240326	140700	87556770	4170	4170	4170	4170	0
400	20240326	140600	87556770	4170	4170	4170	4170	0
401	20240326	140500	87556770	4170	4170	4170	4170	0
402	20240326	140400	87556770	4170	4165	4170	4165	2
403	20240326	140300	87548435	4165	4165	4165	4165	410
404	20240326	140200	85840785	4175	4175	4175	4175	1
405	20240326	140100	85836610	4170	4165	4175	4165	290
406	20240326	140000	84627465	4165	4165	4165	4165	0
407	20240326	135900	84627465	4165	4165	4165	4165	6
408	20240326	135800	84602475	4155	4155	4155	4155	0
409	20240326	135700	84602475	4155	4155	4155	4155	0
410	20240326	135600	84602475	4155	4155	4155	4155	400
411	20240326	135500	82940475	4155	4155	4155	4155	0
412	20240326	135400	82940475	4155	4175	4175	4155	60
413	20240326	135300	82690995	4180	4180	4180	4180	0
414	20240326	135200	82690995	4180	4180	4180	4180	0
415	20240326	135100	82690995	4180	4180	4180	4180	0
416	20240326	135000	82690995	4180	4180	4180	4180	0
417	20240326	134900	82690995	4180	4180	4180	4180	0
418	20240326	134800	82690995	4180	4180	4180	4180	10
419	20240326	134700	82649195	4185	4185	4185	4185	23
420	20240326	134600	82552940	4185	4185	4185	4185	12
421	20240326	134500	82502720	4185	4185	4185	4185	0
422	20240326	134400	82502720	4185	4185	4185	4185	0
423	20240326	134300	82502720	4185	4185	4185	4185	0
424	20240326	134200	82502720	4185	4185	4185	4185	0
425	20240326	134100	82502720	4185	4185	4185	4185	0
426	20240326	134000	82502720	4185	4185	4185	4185	0
427	20240326	133900	82502720	4185	4185	4185	4185	0
428	20240326	133800	82502720	4185	4185	4185	4185	1
429	20240326	133700	82498535	4150	4150	4150	4150	0
430	20240326	133600	82498535	4150	4150	4185	4150	31
431	20240326	133500	82369850	4150	4150	4150	4150	38
432	20240326	133400	82212150	4150	4150	4150	4150	0
433	20240326	133300	82212150	4150	4150	4150	4150	0
434	20240326	133200	82212150	4150	4170	4170	4150	3329
435	20240326	133100	68378600	4185	4185	4185	4185	63
436	20240326	133000	68114945	4180	4180	4180	4180	224
437	20240326	132900	67178625	4180	4180	4180	4180	0
438	20240326	132800	67178625	4180	4180	4180	4180	0
439	20240326	132700	67178625	4180	4175	4180	4175	2
440	20240326	132600	67170270	4160	4160	4160	4160	0
441	20240326	132500	67170270	4160	4165	4165	4160	200
442	20240326	132400	66338265	4185	4185	4185	4185	0
443	20240326	132300	66338265	4185	4180	4185	4180	285
444	20240326	132200	65145795	4180	4180	4180	4180	0
445	20240326	132100	65145795	4180	4180	4180	4180	58
446	20240326	132000	64903355	4180	4180	4180	4180	1
447	20240326	131900	64899175	4170	4170	4170	4170	197
448	20240326	131800	64077685	4160	4160	4160	4160	0
449	20240326	131700	64077685	4160	4160	4160	4160	0
450	20240326	131600	64077685	4160	4160	4160	4160	0
451	20240326	131500	64077685	4160	4160	4160	4160	0
452	20240326	131400	64077685	4160	4160	4160	4160	0
453	20240326	131300	64077685	4160	4160	4160	4160	0
454	20240326	131200	64077685	4160	4160	4160	4160	0
455	20240326	131100	64077685	4160	4160	4160	4160	670
456	20240326	131000	61290485	4160	4165	4165	4160	335
457	20240326	130900	59896340	4170	4170	4170	4170	1
458	20240326	130800	59892170	4170	4170	4170	4170	252
459	20240326	130700	58841330	4170	4170	4170	4170	0
460	20240326	130600	58841330	4170	4170	4170	4170	271
461	20240326	130500	57711260	4170	4170	4170	4170	0
462	20240326	130400	57711260	4170	4170	4170	4170	0
463	20240326	130300	57711260	4170	4170	4170	4170	1
464	20240326	130200	57707090	4165	4165	4165	4165	0
465	20240326	130100	57707090	4165	4165	4165	4165	0
466	20240326	130000	57707090	4165	4165	4165	4165	0
467	20240326	125900	57707090	4165	4165	4165	4165	0
468	20240326	125800	57707090	4165	4165	4165	4165	0
469	20240326	125700	57707090	4165	4165	4165	4165	0
470	20240326	125600	57707090	4165	4165	4165	4165	0
471	20240326	125500	57707090	4165	4165	4165	4165	0
472	20240326	125400	57707090	4165	4165	4165	4165	85
473	20240326	125300	57353065	4180	4180	4180	4180	432
474	20240326	125200	55547305	4180	4180	4180	4180	18
475	20240326	125100	55472065	4185	4185	4185	4185	0
476	20240326	125000	55472065	4185	4185	4185	4185	0
477	20240326	124900	55472065	4185	4185	4185	4185	0
478	20240326	124800	55472065	4185	4185	4185	4185	0
479	20240326	124700	55472065	4185	4185	4185	4185	0
480	20240326	124600	55472065	4185	4185	4185	4185	0
481	20240326	124500	55472065	4185	4185	4185	4185	25
482	20240326	124400	55367440	4185	4185	4185	4185	50
483	20240326	124300	55158190	4185	4185	4185	4185	1
484	20240326	124200	55154005	4165	4165	4165	4165	0
485	20240326	124100	55154005	4165	4190	4190	4165	1050
486	20240326	124000	50772010	4190	4190	4190	4190	0
487	20240326	123900	50772010	4190	4190	4190	4185	60
488	20240326	123800	50520790	4190	4190	4190	4190	10
489	20240326	123700	50478890	4190	4190	4190	4190	3
490	20240326	123600	50466320	4190	4190	4190	4190	0
491	20240326	123500	50466320	4190	4190	4190	4190	2
492	20240326	123400	50457940	4185	4185	4185	4185	0
493	20240326	123300	50457940	4185	4185	4185	4185	0
494	20240326	123200	50457940	4185	4185	4185	4185	5
495	20240326	123100	50437015	4190	4190	4190	4190	0
496	20240326	123000	50437015	4190	4190	4190	4190	0
497	20240326	122900	50437015	4190	4190	4190	4190	0
498	20240326	122800	50437015	4190	4190	4190	4190	0
499	20240326	122700	50437015	4190	4190	4190	4190	0
500	20240326	122600	50437015	4190	4190	4190	4190	0
501	20240326	122500	50437015	4190	4190	4190	4190	0
502	20240326	122400	50437015	4190	4190	4190	4190	0
503	20240326	122300	50437015	4190	4190	4190	4190	0
504	20240326	122200	50437015	4190	4190	4190	4190	0
505	20240326	122100	50437015	4190	4190	4190	4190	1
506	20240326	122000	50432825	4185	4185	4185	4185	70
507	20240326	121900	50139875	4185	4185	4185	4185	163
508	20240326	121800	49457720	4180	4180	4180	4180	0
509	20240326	121700	49457720	4180	4180	4180	4180	0
510	20240326	121600	49457720	4180	4180	4180	4180	0
511	20240326	121500	49457720	4180	4180	4180	4180	0
512	20240326	121400	49457720	4180	4180	4180	4180	20
513	20240326	121300	49374120	4175	4175	4175	4175	0
514	20240326	121200	49374120	4175	4185	4185	4175	101
515	20240326	121100	48952435	4175	4175	4175	4175	0
516	20240326	121000	48952435	4175	4175	4175	4175	0
517	20240326	120900	48952435	4175	4175	4175	4175	0
518	20240326	120800	48952435	4175	4180	4180	4175	240
519	20240326	120700	47949380	4185	4185	4185	4185	734
520	20240326	120600	44877590	4190	4190	4190	4190	0
521	20240326	120500	44877590	4190	4190	4190	4190	50
522	20240326	120400	44668090	4185	4185	4185	4185	0
523	20240326	120300	44668090	4185	4185	4185	4185	0
524	20240326	120200	44668090	4185	4185	4185	4185	0
525	20240326	120100	44668090	4185	4195	4195	4185	209
526	20240326	120000	43793100	4190	4190	4190	4190	0
527	20240326	115900	43793100	4190	4190	4190	4190	0
528	20240326	115800	43793100	4190	4190	4190	4190	1
529	20240326	115700	43788910	4190	4190	4190	4190	190
530	20240326	115600	42992810	4190	4190	4190	4190	0
531	20240326	115500	42992810	4190	4190	4190	4190	0
532	20240326	115400	42992810	4190	4190	4190	4190	0
533	20240326	115300	42992810	4190	4190	4190	4190	0
534	20240326	115200	42992810	4190	4190	4190	4190	0
535	20240326	115100	42992810	4190	4190	4190	4190	2
536	20240326	115000	42984430	4195	4195	4195	4195	2
537	20240326	114900	42976040	4195	4195	4195	4195	0
538	20240326	114800	42976040	4195	4195	4195	4195	0
539	20240326	114700	42976040	4195	4195	4195	4195	0
540	20240326	114600	42976040	4195	4195	4195	4195	0
541	20240326	114500	42976040	4195	4190	4195	4190	2
542	20240326	114400	42967655	4190	4190	4190	4190	0
543	20240326	114300	42967655	4190	4190	4190	4190	200
544	20240326	114200	42129655	4185	4185	4185	4185	40
545	20240326	114100	41962255	4180	4180	4180	4180	0
546	20240326	114000	41962255	4180	4180	4180	4180	0
547	20240326	113900	41962255	4180	4180	4180	4180	0
548	20240326	113800	41962255	4180	4180	4180	4180	0
549	20240326	113700	41962255	4180	4180	4180	4180	0
550	20240326	113600	41962255	4180	4180	4180	4180	0
551	20240326	113500	41962255	4180	4180	4180	4180	182
552	20240326	113400	41201495	4175	4175	4175	4175	0
553	20240326	113300	41201495	4175	4175	4175	4175	74
554	20240326	113200	40892545	4160	4160	4160	4160	1
555	20240326	113100	40888385	4160	4160	4160	4160	0
556	20240326	113000	40888385	4160	4160	4160	4160	0
557	20240326	112900	40888385	4160	4160	4160	4160	0
558	20240326	112800	40888385	4160	4160	4160	4160	0
559	20240326	112700	40888385	4160	4160	4160	4160	0
560	20240326	112600	40888385	4160	4160	4160	4160	0
561	20240326	112500	40888385	4160	4160	4160	4160	0
562	20240326	112400	40888385	4160	4165	4165	4160	102
563	20240326	112300	40464040	4190	4190	4190	4190	0
564	20240326	112200	40464040	4190	4190	4190	4190	0
565	20240326	112100	40464040	4190	4190	4190	4190	0
566	20240326	112000	40464040	4190	4190	4190	4190	0
567	20240326	111900	40464040	4190	4190	4190	4190	0
568	20240326	111800	40464040	4190	4190	4190	4190	0
569	20240326	111700	40464040	4190	4190	4190	4190	0
570	20240326	111600	40464040	4190	4185	4190	4185	6
571	20240326	111500	40438925	4160	4160	4160	4160	100
572	20240326	111400	40022925	4155	4190	4190	4155	1200
573	20240326	111300	35026075	4195	4195	4195	4195	1
574	20240326	111200	35021880	4195	4195	4195	4195	0
575	20240326	111100	35021880	4195	4195	4195	4195	0
576	20240326	111000	35021880	4195	4195	4195	4195	0
577	20240326	110900	35021880	4195	4195	4195	4195	0
578	20240326	110800	35021880	4195	4195	4195	4195	0
579	20240326	110700	35021880	4195	4195	4195	4195	0
580	20240326	110600	35021880	4195	4195	4195	4195	0
581	20240326	110500	35021880	4195	4195	4195	4195	0
582	20240326	110400	35021880	4195	4195	4195	4195	1
583	20240326	110300	35017685	4175	4175	4175	4170	329
584	20240326	110200	33644255	4175	4175	4175	4175	0
585	20240326	110100	33644255	4175	4175	4175	4175	0
586	20240326	110000	33644255	4175	4175	4175	4175	0
587	20240326	105900	33644255	4175	4175	4175	4175	0
588	20240326	105800	33644255	4175	4195	4195	4175	350
589	20240326	105700	32179685	4195	4195	4195	4195	0
590	20240326	105600	32179685	4195	4195	4195	4195	0
591	20240326	105500	32179685	4195	4195	4195	4195	0
592	20240326	105400	32179685	4195	4195	4195	4195	1
593	20240326	105300	32175490	4195	4195	4195	4195	0
594	20240326	105200	32175490	4195	4195	4195	4195	341
595	20240326	105100	30744995	4200	4200	4200	4200	0
596	20240326	105000	30744995	4200	4200	4200	4200	0
597	20240326	104900	30744995	4200	4200	4200	4200	0
598	20240326	104800	30744995	4200	4200	4200	4200	0
599	20240326	104700	30744995	4200	4200	4200	4200	0
600	20240326	104600	30744995	4200	4200	4200	4200	0
601	20240326	104500	30744995	4200	4200	4200	4200	0
602	20240326	104400	30744995	4200	4200	4200	4200	0
603	20240326	104300	30744995	4200	4200	4200	4200	3
604	20240326	104200	30732395	4200	4200	4200	4200	2
605	20240326	104100	30723995	4200	4200	4200	4200	0
606	20240326	104000	30723995	4200	4200	4200	4200	1
607	20240326	103900	30719795	4195	4195	4195	4195	0
608	20240326	103800	30719795	4195	4195	4195	4195	174
609	20240326	103700	29989865	4200	4200	4200	4200	0
610	20240326	103600	29989865	4200	4200	4200	4200	0
611	20240326	103500	29989865	4200	4200	4200	4200	0
612	20240326	103400	29989865	4200	4200	4200	4200	0
613	20240326	103300	29989865	4200	4200	4200	4200	0
614	20240326	103200	29989865	4200	4200	4200	4200	0
615	20240326	103100	29989865	4200	4205	4205	4200	128
616	20240326	103000	29452190	4205	4205	4205	4205	1
617	20240326	102900	29447985	4200	4200	4200	4200	0
618	20240326	102800	29447985	4200	4200	4200	4200	0
619	20240326	102700	29447985	4200	4200	4200	4200	0
620	20240326	102600	29447985	4200	4200	4200	4200	0
621	20240326	102500	29447985	4200	4200	4200	4200	0
622	20240326	102400	29447985	4200	4200	4200	4200	3
623	20240326	102300	29435385	4200	4200	4200	4200	0
624	20240326	102200	29435385	4200	4200	4200	4200	200
625	20240326	102100	28595385	4205	4205	4205	4205	0
626	20240326	102000	28595385	4205	4205	4205	4205	0
627	20240326	101900	28595385	4205	4205	4205	4205	0
628	20240326	101800	28595385	4205	4205	4205	4205	0
629	20240326	101700	28595385	4205	4205	4205	4205	0
630	20240326	101600	28595385	4205	4205	4205	4205	200
631	20240326	101500	27754385	4205	4205	4205	4205	0
632	20240326	101400	27754385	4205	4205	4205	4205	0
633	20240326	101300	27754385	4205	4205	4205	4205	0
634	20240326	101200	27754385	4205	4205	4205	4205	0
635	20240326	101100	27754385	4205	4205	4205	4205	100
636	20240326	101000	27333885	4205	4205	4205	4205	0
637	20240326	100900	27333885	4205	4205	4205	4205	50
638	20240326	100800	27123635	4215	4215	4215	4215	240
639	20240326	100700	26112035	4215	4205	4215	4205	201
640	20240326	100600	25266820	4215	4215	4215	4215	0
641	20240326	100500	25266820	4215	4220	4220	4215	9
642	20240326	100400	25228880	4215	4215	4215	4215	232
643	20240326	100300	24251000	4215	4215	4215	4215	126
644	20240326	100200	23719910	4220	4220	4220	4220	0
645	20240326	100100	23719910	4220	4220	4220	4220	0
646	20240326	100000	23719910	4220	4220	4220	4220	0
647	20240326	095900	23719910	4220	4220	4220	4220	0
648	20240326	095800	23719910	4220	4195	4220	4195	4
649	20240326	095700	23703105	4200	4200	4200	4200	7
650	20240326	095600	23673705	4190	4190	4190	4190	0
651	20240326	095500	23673705	4190	4190	4190	4190	86
652	20240326	095400	23313365	4200	4210	4210	4200	57
653	20240326	095300	23073745	4220	4220	4220	4220	0
654	20240326	095200	23073745	4220	4220	4220	4220	0
655	20240326	095100	23073745	4220	4220	4220	4220	0
656	20240326	095000	23073745	4220	4220	4220	4220	236
657	20240326	094900	22077825	4220	4220	4220	4220	0
658	20240326	094800	22077825	4220	4220	4220	4220	0
659	20240326	094700	22077825	4220	4220	4220	4210	412
660	20240326	094600	20343245	4220	4220	4220	4220	240
661	20240326	094500	19330445	4225	4225	4225	4225	0
662	20240326	094400	19330445	4225	4225	4225	4225	255
663	20240326	094300	18253070	4225	4225	4225	4225	0
664	20240326	094200	18253070	4225	4220	4225	4220	203
665	20240326	094100	17395910	4220	4220	4220	4220	1
666	20240326	094000	17391690	4220	4220	4220	4220	0
667	20240326	093900	17391690	4220	4220	4220	4220	2
668	20240326	093800	17383250	4220	4220	4220	4220	50
669	20240326	093700	17172250	4220	4215	4220	4215	23
670	20240326	093600	17075290	4220	4220	4220	4220	0
671	20240326	093500	17075290	4220	4215	4220	4215	3
672	20240326	093400	17062640	4220	4220	4220	4220	1
673	20240326	093300	17058420	4225	4225	4225	4225	175
674	20240326	093200	16319045	4220	4220	4220	4220	0
675	20240326	093100	16319045	4220	4215	4225	4215	21
676	20240326	093000	16230440	4210	4200	4210	4200	246
677	20240326	092900	15195020	4200	4200	4200	4200	94
678	20240326	092800	14800220	4205	4205	4205	4205	0
679	20240326	092700	14800220	4205	4205	4205	4205	0
680	20240326	092600	14800220	4205	4205	4205	4205	0
681	20240326	092500	14800220	4205	4205	4205	4205	0
682	20240326	092400	14800220	4205	4205	4205	4205	0
683	20240326	092300	14800220	4205	4205	4205	4205	303
684	20240326	092200	13526105	4205	4205	4205	4205	3
685	20240326	092100	13513490	4205	4205	4205	4205	0
686	20240326	092000	13513490	4205	4175	4205	4175	47
687	20240326	091900	13317235	4215	4215	4215	4215	0
688	20240326	091800	13317235	4215	4215	4215	4215	0
689	20240326	091700	13317235	4215	4215	4215	4215	0
690	20240326	091600	13317235	4215	4215	4215	4215	0
691	20240326	091500	13317235	4215	4215	4215	4215	24
692	20240326	091400	13216075	4215	4195	4215	4195	124
693	20240326	091300	12695835	4165	4165	4165	4165	0
694	20240326	091200	12695835	4165	4165	4165	4165	0
695	20240326	091100	12695835	4165	4165	4165	4165	268
696	20240326	091000	11579615	4195	4160	4195	4160	473
697	20240326	090900	9607260	4160	4185	4185	4160	237
698	20240326	090800	8621165	4155	4155	4155	4155	0
699	20240326	090700	8621165	4155	4155	4155	4155	0
700	20240326	090600	8621165	4155	4155	4155	4155	0
701	20240326	090500	8621165	4155	4160	4160	4155	100
702	20240326	090400	8205300	4180	4180	4180	4180	0
703	20240326	090300	8205300	4180	4180	4180	4180	31
704	20240326	090200	8075720	4155	4180	4180	4155	477
705	20240326	090100	6092375	4180	4190	4190	4170	535
706	20240326	090000	3855875	4190	4155	4190	4155	928