KissMeData/065570/min/candle-20240320.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240320	194100	744998435	2810	2810	2810	2810	7182
3	20240320	194000	744998435	2810	2810	2810	2810	0
4	20240320	193900	744998435	2810	2810	2810	2810	0
5	20240320	193800	744998435	2810	2810	2810	2810	0
6	20240320	193700	744998435	2810	2810	2810	2810	0
7	20240320	193600	744998435	2810	2810	2810	2810	0
8	20240320	193500	744998435	2810	2810	2810	2810	0
9	20240320	193400	744998435	2810	2810	2810	2810	0
10	20240320	193300	744998435	2810	2810	2810	2810	0
11	20240320	193200	744998435	2810	2810	2810	2810	0
12	20240320	193100	744998435	2810	2810	2810	2810	0
13	20240320	193000	744998435	2810	2810	2810	2810	0
14	20240320	192900	744998435	2810	2810	2810	2810	0
15	20240320	192800	744998435	2810	2810	2810	2810	0
16	20240320	192700	744998435	2810	2810	2810	2810	0
17	20240320	192600	744998435	2810	2810	2810	2810	0
18	20240320	192500	744998435	2810	2810	2810	2810	0
19	20240320	192400	744998435	2810	2810	2810	2810	0
20	20240320	192300	744998435	2810	2810	2810	2810	0
21	20240320	192200	744998435	2810	2810	2810	2810	0
22	20240320	192100	744998435	2810	2810	2810	2810	0
23	20240320	192000	744998435	2810	2810	2810	2810	0
24	20240320	191900	744998435	2810	2810	2810	2810	0
25	20240320	191800	744998435	2810	2810	2810	2810	0
26	20240320	191700	744998435	2810	2810	2810	2810	0
27	20240320	191600	744998435	2810	2810	2810	2810	0
28	20240320	191500	744998435	2810	2810	2810	2810	0
29	20240320	191400	744998435	2810	2810	2810	2810	0
30	20240320	191300	744998435	2810	2810	2810	2810	0
31	20240320	191200	744998435	2810	2810	2810	2810	0
32	20240320	191100	744998435	2810	2810	2810	2810	7182
33	20240320	191000	744998435	2810	2810	2810	2810	0
34	20240320	190900	744998435	2810	2810	2810	2810	0
35	20240320	190800	744998435	2810	2810	2810	2810	0
36	20240320	190700	744998435	2810	2810	2810	2810	0
37	20240320	190600	744998435	2810	2810	2810	2810	0
38	20240320	190500	744998435	2810	2810	2810	2810	0
39	20240320	190400	744998435	2810	2810	2810	2810	0
40	20240320	190300	744998435	2810	2810	2810	2810	0
41	20240320	190200	744998435	2810	2810	2810	2810	0
42	20240320	190100	744998435	2810	2810	2810	2810	0
43	20240320	190000	744998435	2810	2810	2810	2810	0
44	20240320	185900	744998435	2810	2810	2810	2810	0
45	20240320	185800	744998435	2810	2810	2810	2810	0
46	20240320	185700	744998435	2810	2810	2810	2810	0
47	20240320	185600	744998435	2810	2810	2810	2810	0
48	20240320	185500	744998435	2810	2810	2810	2810	0
49	20240320	185400	744998435	2810	2810	2810	2810	0
50	20240320	185300	744998435	2810	2810	2810	2810	0
51	20240320	185200	744998435	2810	2810	2810	2810	0
52	20240320	185100	744998435	2810	2810	2810	2810	0
53	20240320	185000	744998435	2810	2810	2810	2810	0
54	20240320	184900	744998435	2810	2810	2810	2810	0
55	20240320	184800	744998435	2810	2810	2810	2810	0
56	20240320	184700	744998435	2810	2810	2810	2810	0
57	20240320	184600	744998435	2810	2810	2810	2810	0
58	20240320	184500	744998435	2810	2810	2810	2810	0
59	20240320	184400	744998435	2810	2810	2810	2810	0
60	20240320	184300	744998435	2810	2810	2810	2810	0
61	20240320	184200	744998435	2810	2810	2810	2810	0
62	20240320	184100	744998435	2810	2810	2810	2810	7182
63	20240320	184000	744998435	2810	2810	2810	2810	0
64	20240320	183900	744998435	2810	2810	2810	2810	0
65	20240320	183800	744998435	2810	2810	2810	2810	0
66	20240320	183700	744998435	2810	2810	2810	2810	0
67	20240320	183600	744998435	2810	2810	2810	2810	0
68	20240320	183500	744998435	2810	2810	2810	2810	0
69	20240320	183400	744998435	2810	2810	2810	2810	0
70	20240320	183300	744998435	2810	2810	2810	2810	0
71	20240320	183200	744998435	2810	2810	2810	2810	0
72	20240320	183100	744998435	2810	2810	2810	2810	0
73	20240320	183000	744998435	2810	2810	2810	2810	0
74	20240320	182900	744998435	2810	2810	2810	2810	0
75	20240320	182800	744998435	2810	2810	2810	2810	0
76	20240320	182700	744998435	2810	2810	2810	2810	0
77	20240320	182600	744998435	2810	2810	2810	2810	0
78	20240320	182500	744998435	2810	2810	2810	2810	0
79	20240320	182400	744998435	2810	2810	2810	2810	0
80	20240320	182300	744998435	2810	2810	2810	2810	0
81	20240320	182200	744998435	2810	2810	2810	2810	0
82	20240320	182100	744998435	2810	2810	2810	2810	0
83	20240320	182000	744998435	2810	2810	2810	2810	0
84	20240320	181900	744998435	2810	2810	2810	2810	0
85	20240320	181800	744998435	2810	2810	2810	2810	0
86	20240320	181700	744998435	2810	2810	2810	2810	0
87	20240320	181600	744998435	2810	2810	2810	2810	0
88	20240320	181500	744998435	2810	2810	2810	2810	0
89	20240320	181400	744998435	2810	2810	2810	2810	0
90	20240320	181300	744998435	2810	2810	2810	2810	0
91	20240320	181200	744998435	2810	2810	2810	2810	0
92	20240320	181100	744998435	2810	2810	2810	2810	7182
93	20240320	181000	744998435	2810	2810	2810	2810	0
94	20240320	180900	744998435	2810	2810	2810	2810	0
95	20240320	180800	744998435	2810	2810	2810	2810	0
96	20240320	180700	744998435	2810	2810	2810	2810	0
97	20240320	180600	744998435	2810	2810	2810	2810	0
98	20240320	180500	744998435	2810	2810	2810	2810	0
99	20240320	180400	744998435	2810	2810	2810	2810	0
100	20240320	180300	744998435	2810	2810	2810	2810	0
101	20240320	180200	744998435	2810	2810	2810	2810	0
102	20240320	180100	744998435	2810	2810	2810	2810	0
103	20240320	180000	744998435	2810	2810	2810	2810	0
104	20240320	175900	744998435	2810	2810	2810	2810	0
105	20240320	175800	744998435	2810	2810	2810	2810	0
106	20240320	175700	744998435	2810	2810	2810	2810	0
107	20240320	175600	744998435	2810	2810	2810	2810	0
108	20240320	175500	744998435	2810	2810	2810	2810	0
109	20240320	175400	744998435	2810	2810	2810	2810	0
110	20240320	175300	744998435	2810	2810	2810	2810	0
111	20240320	175200	744998435	2810	2810	2810	2810	0
112	20240320	175100	744998435	2810	2810	2810	2810	0
113	20240320	175000	744998435	2810	2810	2810	2810	0
114	20240320	174900	744998435	2810	2810	2810	2810	0
115	20240320	174800	744998435	2810	2810	2810	2810	0
116	20240320	174700	744998435	2810	2810	2810	2810	0
117	20240320	174600	744998435	2810	2810	2810	2810	0
118	20240320	174500	744998435	2810	2810	2810	2810	0
119	20240320	174400	744998435	2810	2810	2810	2810	0
120	20240320	174300	744998435	2810	2810	2810	2810	0
121	20240320	174200	744998435	2810	2810	2810	2810	0
122	20240320	174100	744998435	2810	2810	2810	2810	7182
123	20240320	174000	744998435	2810	2810	2810	2810	0
124	20240320	173900	744998435	2810	2810	2810	2810	0
125	20240320	173800	744998435	2810	2810	2810	2810	0
126	20240320	173700	744998435	2810	2810	2810	2810	0
127	20240320	173600	744998435	2810	2810	2810	2810	0
128	20240320	173500	744998435	2810	2810	2810	2810	0
129	20240320	173400	744998435	2810	2810	2810	2810	0
130	20240320	173300	744998435	2810	2810	2810	2810	0
131	20240320	173200	744998435	2810	2810	2810	2810	0
132	20240320	173100	744998435	2810	2810	2810	2810	0
133	20240320	173000	744998435	2810	2810	2810	2810	0
134	20240320	172900	744998435	2810	2810	2810	2810	0
135	20240320	172800	744998435	2810	2810	2810	2810	0
136	20240320	172700	744998435	2810	2810	2810	2810	0
137	20240320	172600	744998435	2810	2810	2810	2810	0
138	20240320	172500	744998435	2810	2810	2810	2810	0
139	20240320	172400	744998435	2810	2810	2810	2810	0
140	20240320	172300	744998435	2810	2810	2810	2810	0
141	20240320	172200	744998435	2810	2810	2810	2810	0
142	20240320	172100	744998435	2810	2810	2810	2810	0
143	20240320	172000	744998435	2810	2810	2810	2810	0
144	20240320	171900	744998435	2810	2810	2810	2810	0
145	20240320	171800	744998435	2810	2810	2810	2810	0
146	20240320	171700	744998435	2810	2810	2810	2810	0
147	20240320	171600	744998435	2810	2810	2810	2810	0
148	20240320	171500	744998435	2810	2810	2810	2810	0
149	20240320	171400	744998435	2810	2810	2810	2810	0
150	20240320	171300	744998435	2810	2810	2810	2810	0
151	20240320	171200	744998435	2810	2810	2810	2810	0
152	20240320	171100	744998435	2810	2810	2810	2810	7182
153	20240320	171000	744998435	2810	2810	2810	2810	0
154	20240320	170900	744998435	2810	2810	2810	2810	0
155	20240320	170800	744998435	2810	2810	2810	2810	0
156	20240320	170700	744998435	2810	2810	2810	2810	0
157	20240320	170600	744998435	2810	2810	2810	2810	0
158	20240320	170500	744998435	2810	2810	2810	2810	0
159	20240320	170400	744998435	2810	2810	2810	2810	0
160	20240320	170300	744998435	2810	2810	2810	2810	0
161	20240320	170200	744998435	2810	2810	2810	2810	0
162	20240320	170100	744998435	2810	2810	2810	2810	0
163	20240320	170000	744998435	2810	2810	2810	2810	0
164	20240320	165900	744998435	2810	2810	2810	2810	0
165	20240320	165800	744998435	2810	2810	2810	2810	0
166	20240320	165700	744998435	2810	2810	2810	2810	0
167	20240320	165600	744998435	2810	2810	2810	2810	0
168	20240320	165500	744998435	2810	2810	2810	2810	0
169	20240320	165400	744998435	2810	2810	2810	2810	0
170	20240320	165300	744998435	2810	2810	2810	2810	0
171	20240320	165200	744998435	2810	2810	2810	2810	0
172	20240320	165100	744998435	2810	2810	2810	2810	0
173	20240320	165000	744998435	2810	2810	2810	2810	0
174	20240320	164900	744998435	2810	2810	2810	2810	0
175	20240320	164800	744998435	2810	2810	2810	2810	0
176	20240320	164700	744998435	2810	2810	2810	2810	0
177	20240320	164600	744998435	2810	2810	2810	2810	0
178	20240320	164500	744998435	2810	2810	2810	2810	0
179	20240320	164400	744998435	2810	2810	2810	2810	0
180	20240320	164300	744998435	2810	2810	2810	2810	0
181	20240320	164200	744998435	2810	2810	2810	2810	0
182	20240320	164100	744998435	2810	2810	2810	2810	7182
183	20240320	164000	744998435	2810	2810	2810	2810	0
184	20240320	163900	744998435	2810	2810	2810	2810	0
185	20240320	163800	744998435	2810	2810	2810	2810	0
186	20240320	163700	744998435	2810	2810	2810	2810	0
187	20240320	163600	744998435	2810	2810	2810	2810	0
188	20240320	163500	744998435	2810	2810	2810	2810	0
189	20240320	163400	744998435	2810	2810	2810	2810	0
190	20240320	163300	744998435	2810	2810	2810	2810	0
191	20240320	163200	744998435	2810	2810	2810	2810	0
192	20240320	163100	744998435	2810	2810	2810	2810	0
193	20240320	163000	744998435	2810	2810	2810	2810	0
194	20240320	162900	744998435	2810	2810	2810	2810	0
195	20240320	162800	744998435	2810	2810	2810	2810	0
196	20240320	162700	744998435	2810	2810	2810	2810	0
197	20240320	162600	744998435	2810	2810	2810	2810	0
198	20240320	162500	744998435	2810	2810	2810	2810	0
199	20240320	162400	744998435	2810	2810	2810	2810	0
200	20240320	162300	744998435	2810	2810	2810	2810	0
201	20240320	162200	744998435	2810	2810	2810	2810	0
202	20240320	162100	744998435	2810	2810	2810	2810	0
203	20240320	162000	744998435	2810	2810	2810	2810	0
204	20240320	161900	744998435	2810	2810	2810	2810	0
205	20240320	161800	744998435	2810	2810	2810	2810	0
206	20240320	161700	744998435	2810	2810	2810	2810	0
207	20240320	161600	744998435	2810	2810	2810	2810	0
208	20240320	161500	744998435	2810	2810	2810	2810	0
209	20240320	161400	744998435	2810	2810	2810	2810	0
210	20240320	161300	744998435	2810	2810	2810	2810	0
211	20240320	161200	744998435	2810	2810	2810	2810	0
212	20240320	161100	744998435	2810	2810	2810	2810	7182
213	20240320	161000	744998435	2810	2810	2810	2810	0
214	20240320	160900	744998435	2810	2810	2810	2810	0
215	20240320	160800	744998435	2810	2810	2810	2810	0
216	20240320	160700	744998435	2810	2810	2810	2810	0
217	20240320	160600	744998435	2810	2810	2810	2810	0
218	20240320	160500	744998435	2810	2810	2810	2810	0
219	20240320	160400	744998435	2810	2810	2810	2810	0
220	20240320	160300	744998435	2810	2810	2810	2810	0
221	20240320	160200	744998435	2810	2810	2810	2810	0
222	20240320	160100	744998435	2810	2810	2810	2810	0
223	20240320	160000	744998435	2810	2810	2810	2810	0
224	20240320	155900	744998435	2810	2810	2810	2810	0
225	20240320	155800	744998435	2810	2810	2810	2810	0
226	20240320	155700	744998435	2810	2810	2810	2810	0
227	20240320	155600	744998435	2810	2810	2810	2810	0
228	20240320	155500	744998435	2810	2810	2810	2810	0
229	20240320	155400	744998435	2810	2810	2810	2810	0
230	20240320	155300	744998435	2810	2810	2810	2810	0
231	20240320	155200	744998435	2810	2810	2810	2810	0
232	20240320	155100	744998435	2810	2810	2810	2810	0
233	20240320	155000	744998435	2810	2810	2810	2810	0
234	20240320	154900	744998435	2810	2810	2810	2810	0
235	20240320	154800	744998435	2810	2810	2810	2810	0
236	20240320	154700	744998435	2810	2810	2810	2810	0
237	20240320	154600	744998435	2810	2810	2810	2810	0
238	20240320	154500	744998435	2810	2810	2810	2810	0
239	20240320	154400	744998435	2810	2810	2810	2810	0
240	20240320	154300	744998435	2810	2810	2810	2810	0
241	20240320	154200	744998435	2810	2810	2810	2810	0
242	20240320	154100	744998435	2810	2810	2810	2810	7182
243	20240320	154000	744998435	2810	2810	2810	2810	0
244	20240320	153900	744998435	2810	2810	2810	2810	0
245	20240320	153800	744998435	2810	2810	2810	2810	0
246	20240320	153700	744998435	2810	2810	2810	2810	0
247	20240320	153600	744998435	2810	2810	2810	2810	0
248	20240320	153500	744998435	2810	2810	2810	2810	0
249	20240320	153400	744998435	2810	2810	2810	2810	0
250	20240320	153300	744998435	2810	2810	2810	2810	0
251	20240320	153200	744998435	2810	2810	2810	2810	0
252	20240320	153100	744998435	2810	2810	2810	2810	0
253	20240320	153000	744998435	2810	2810	2810	2810	7182
254	20240320	152900	724817015	2830	2830	2830	2830	0
255	20240320	152800	724817015	2830	2830	2830	2830	0
256	20240320	152700	724817015	2830	2830	2830	2830	0
257	20240320	152600	724817015	2830	2830	2830	2830	0
258	20240320	152500	724817015	2830	2830	2830	2830	0
259	20240320	152400	724817015	2830	2830	2830	2830	0
260	20240320	152300	724817015	2830	2830	2830	2830	0
261	20240320	152200	724817015	2830	2830	2830	2830	0
262	20240320	152100	724817015	2830	2830	2830	2830	0
263	20240320	152000	724817015	2830	2830	2830	2830	0
264	20240320	151900	724817015	2830	2810	2830	2800	302
265	20240320	151800	723967095	2810	2800	2810	2800	1939
266	20240320	151700	718537885	2810	2805	2810	2800	242
267	20240320	151600	717859110	2805	2810	2810	2805	17
268	20240320	151500	717811385	2805	2805	2805	2805	81
269	20240320	151400	717584180	2810	2805	2810	2805	7
270	20240320	151300	717564540	2810	2805	2815	2800	212
271	20240320	151200	716967850	2805	2805	2815	2805	79
272	20240320	151100	716746080	2815	2810	2815	2810	354
273	20240320	151000	715749615	2815	2805	2815	2800	3057
274	20240320	150900	707188090	2815	2820	2820	2805	2277
275	20240320	150800	700797550	2820	2820	2825	2820	1496
276	20240320	150700	696578775	2830	2830	2830	2830	0
277	20240320	150600	696578775	2830	2830	2830	2830	151
278	20240320	150500	696151445	2830	2825	2830	2825	3
279	20240320	150400	696142965	2830	2830	2830	2830	0
280	20240320	150300	696142965	2830	2830	2830	2830	0
281	20240320	150200	696142965	2830	2825	2830	2825	10
282	20240320	150100	696114685	2825	2830	2830	2825	6
283	20240320	150000	696097710	2830	2830	2830	2830	0
284	20240320	145900	696097710	2830	2830	2830	2830	13
285	20240320	145800	696060920	2830	2830	2830	2830	1
286	20240320	145700	696058090	2825	2825	2830	2825	120
287	20240320	145600	695718690	2835	2835	2835	2835	0
288	20240320	145500	695718690	2835	2830	2835	2830	1035
289	20240320	145400	692784470	2835	2825	2840	2810	5174
290	20240320	145300	678164340	2815	2820	2820	2815	371
291	20240320	145200	677118225	2830	2840	2850	2800	6985
292	20240320	145100	657464535	2845	2820	2845	2820	2100
293	20240320	145000	651511230	2825	2820	2825	2820	10
294	20240320	144900	651482995	2825	2820	2825	2820	16
295	20240320	144800	651437870	2825	2810	2825	2810	178
296	20240320	144700	650935990	2810	2830	2830	2805	5655
297	20240320	144600	635043900	2825	2825	2825	2825	10
298	20240320	144500	635015650	2830	2830	2830	2830	0
299	20240320	144400	635015650	2830	2830	2830	2830	0
300	20240320	144300	635015650	2830	2830	2830	2830	10
301	20240320	144200	634987350	2835	2835	2835	2835	105
302	20240320	144100	634689675	2845	2845	2845	2845	0
303	20240320	144000	634689675	2845	2835	2845	2835	4
304	20240320	143900	634678315	2820	2845	2845	2820	2
305	20240320	143800	634672650	2850	2835	2850	2830	1900
306	20240320	143700	629272055	2840	2820	2840	2820	1950
307	20240320	143600	623745975	2825	2810	2825	2810	4000
308	20240320	143500	612452825	2805	2810	2810	2805	55
309	20240320	143400	612298300	2810	2810	2810	2805	546
310	20240320	143300	610764265	2810	2800	2810	2795	361
311	20240320	143200	609752235	2810	2810	2810	2810	0
312	20240320	143100	609752235	2810	2805	2810	2795	685
313	20240320	143000	607837030	2805	2800	2805	2795	85
314	20240320	142900	607599055	2800	2810	2810	2800	544
315	20240320	142800	606075835	2800	2800	2800	2800	25
316	20240320	142700	606005835	2795	2805	2805	2795	1761
317	20240320	142600	601074145	2805	2810	2810	2800	7812
318	20240320	142500	579125490	2825	2820	2825	2810	1854
319	20240320	142400	573912890	2830	2830	2830	2830	0
320	20240320	142300	573912890	2830	2830	2830	2830	0
321	20240320	142200	573912890	2830	2830	2830	2830	0
322	20240320	142100	573912890	2830	2825	2830	2825	12
323	20240320	142000	573878935	2820	2825	2825	2820	308
324	20240320	141900	573008875	2825	2825	2825	2825	0
325	20240320	141800	573008875	2825	2825	2825	2825	1
326	20240320	141700	573006050	2830	2830	2830	2830	0
327	20240320	141600	573006050	2830	2830	2830	2830	100
328	20240320	141500	572723050	2810	2820	2820	2810	1186
329	20240320	141400	569379840	2830	2830	2830	2830	0
330	20240320	141300	569379840	2830	2830	2830	2830	1
331	20240320	141200	569377010	2820	2820	2820	2820	0
332	20240320	141100	569377010	2820	2820	2820	2820	2
333	20240320	141000	569371370	2820	2835	2835	2820	2
334	20240320	140900	569365715	2835	2835	2835	2835	1
335	20240320	140800	569362880	2820	2820	2820	2820	0
336	20240320	140700	569362880	2820	2820	2820	2820	0
337	20240320	140600	569362880	2820	2820	2825	2820	173
338	20240320	140500	568874235	2825	2825	2825	2825	0
339	20240320	140400	568874235	2825	2815	2825	2815	4
340	20240320	140300	568862955	2825	2825	2825	2825	0
341	20240320	140200	568862955	2825	2810	2825	2805	1586
342	20240320	140100	564399040	2815	2810	2815	2810	7
343	20240320	140000	564379340	2810	2810	2815	2805	424
344	20240320	135900	563187515	2820	2820	2820	2820	275
345	20240320	135800	562412015	2810	2820	2830	2810	1309
346	20240320	135700	558717855	2830	2830	2830	2830	0
347	20240320	135600	558717855	2830	2825	2830	2820	95
348	20240320	135500	558449515	2825	2820	2825	2820	5
349	20240320	135400	558435410	2840	2840	2840	2840	0
350	20240320	135300	558435410	2840	2840	2840	2840	1
351	20240320	135200	558432570	2815	2820	2825	2815	1602
352	20240320	135100	553907635	2825	2825	2825	2825	0
353	20240320	135000	553907635	2825	2820	2825	2820	3
354	20240320	134900	553899170	2810	2820	2820	2810	1647
355	20240320	134800	549255335	2820	2820	2820	2820	2
356	20240320	134700	549249695	2820	2815	2820	2810	168
357	20240320	134600	548776835	2820	2820	2820	2820	0
358	20240320	134500	548776835	2820	2820	2820	2820	0
359	20240320	134400	548776835	2820	2815	2820	2810	28
360	20240320	134300	548698020	2815	2815	2815	2815	0
361	20240320	134200	548698020	2815	2815	2815	2815	14
362	20240320	134100	548658610	2810	2815	2815	2810	110
363	20240320	134000	548349010	2810	2810	2810	2810	4
364	20240320	133900	548337770	2815	2815	2815	2815	0
365	20240320	133800	548337770	2815	2815	2815	2815	0
366	20240320	133700	548337770	2815	2815	2815	2815	10
367	20240320	133600	548309620	2815	2815	2815	2815	0
368	20240320	133500	548309620	2815	2815	2815	2810	36
369	20240320	133400	548208450	2820	2820	2820	2820	5
370	20240320	133300	548194350	2820	2820	2820	2820	0
371	20240320	133200	548194350	2820	2820	2820	2820	1
372	20240320	133100	548191530	2815	2815	2820	2810	360
373	20240320	133000	547177185	2815	2810	2815	2805	1151
374	20240320	132900	543943330	2810	2810	2810	2810	0
375	20240320	132800	543943330	2810	2810	2810	2810	1
376	20240320	132700	543940520	2805	2810	2810	2805	54
377	20240320	132600	543788800	2810	2810	2810	2810	1
378	20240320	132500	543785990	2805	2810	2810	2805	33
379	20240320	132400	543693275	2810	2810	2810	2810	0
380	20240320	132300	543693275	2810	2810	2810	2810	1
381	20240320	132200	543690465	2805	2805	2805	2805	0
382	20240320	132100	543690465	2805	2805	2805	2805	0
383	20240320	132000	543690465	2805	2810	2810	2805	55
384	20240320	131900	543535940	2810	2810	2810	2810	0
385	20240320	131800	543535940	2810	2810	2810	2810	1
386	20240320	131700	543533130	2805	2805	2805	2805	0
387	20240320	131600	543533130	2805	2805	2805	2805	0
388	20240320	131500	543533130	2805	2805	2805	2805	0
389	20240320	131400	543533130	2805	2810	2810	2805	14
390	20240320	131300	543493805	2805	2805	2805	2805	21
391	20240320	131200	543434900	2805	2805	2810	2805	4
392	20240320	131100	543423675	2800	2800	2800	2800	0
393	20240320	131000	543423675	2800	2805	2805	2800	103
394	20240320	130900	543134800	2805	2810	2810	2805	61
395	20240320	130800	542963420	2805	2805	2805	2805	7
396	20240320	130700	542943785	2810	2805	2810	2805	2
397	20240320	130600	542938170	2800	2805	2810	2800	505
398	20240320	130500	541519450	2810	2810	2810	2810	0
399	20240320	130400	541519450	2810	2810	2810	2810	0
400	20240320	130300	541519450	2810	2805	2810	2805	2
401	20240320	130200	541513835	2805	2800	2805	2800	2
402	20240320	130100	541508230	2795	2800	2805	2795	482
403	20240320	130000	540156440	2805	2800	2805	2795	63
404	20240320	125900	539980070	2800	2800	2800	2800	0
405	20240320	125800	539980070	2800	2800	2800	2800	0
406	20240320	125700	539980070	2800	2800	2800	2800	0
407	20240320	125600	539980070	2800	2800	2800	2800	0
408	20240320	125500	539980070	2800	2800	2800	2800	1
409	20240320	125400	539977270	2795	2800	2800	2795	525
410	20240320	125300	538507390	2795	2800	2800	2795	55
411	20240320	125200	538353415	2805	2795	2805	2795	220
412	20240320	125100	537738500	2805	2800	2805	2800	9
413	20240320	125000	537713295	2800	2805	2815	2800	1022
414	20240320	124900	534846810	2815	2820	2820	2805	366
415	20240320	124800	533817445	2820	2810	2820	2805	848
416	20240320	124700	531434900	2805	2805	2810	2805	6
417	20240320	124600	531418050	2810	2805	2810	2805	2
418	20240320	124500	531412435	2795	2800	2800	2795	2996
419	20240320	124400	523024610	2795	2795	2800	2790	368
420	20240320	124300	521996170	2800	2795	2800	2790	617
421	20240320	124200	520271900	2795	2790	2795	2790	175
422	20240320	124100	519783645	2785	2785	2790	2785	69
423	20240320	124000	519591175	2785	2785	2785	2785	8
424	20240320	123900	519568895	2790	2780	2790	2780	757
425	20240320	123800	517463835	2775	2785	2785	2775	209
426	20240320	123700	516882425	2775	2775	2780	2775	86
427	20240320	123600	516643430	2770	2785	2790	2770	3894
428	20240320	123500	505840545	2775	2780	2780	2775	198
429	20240320	123400	505290180	2775	2785	2785	2775	421
430	20240320	123300	504119960	2780	2780	2785	2780	388
431	20240320	123200	503041315	2780	2785	2795	2780	5467
432	20240320	123100	487824360	2785	2790	2795	2785	3901
433	20240320	123000	476939525	2790	2805	2810	2790	10879
434	20240320	122900	446483225	2810	2810	2810	2810	0
435	20240320	122800	446483225	2810	2810	2810	2810	0
436	20240320	122700	446483225	2810	2810	2810	2810	0
437	20240320	122600	446483225	2810	2805	2810	2805	186
438	20240320	122500	445961490	2805	2810	2810	2805	1119
439	20240320	122400	442817545	2815	2810	2815	2805	850
440	20240320	122300	440430555	2805	2810	2815	2805	166
441	20240320	122200	439964905	2805	2815	2815	2805	10869
442	20240320	122100	409442155	2810	2810	2810	2810	0
443	20240320	122000	409442155	2810	2810	2810	2810	0
444	20240320	121900	409442155	2810	2810	2810	2810	0
445	20240320	121800	409442155	2810	2815	2815	2810	55
446	20240320	121700	409287355	2810	2815	2815	2810	55
447	20240320	121600	409132555	2815	2815	2815	2810	113
448	20240320	121500	408814510	2815	2815	2815	2815	342
449	20240320	121400	407851780	2815	2815	2815	2815	0
450	20240320	121300	407851780	2815	2815	2815	2815	0
451	20240320	121200	407851780	2815	2815	2825	2810	357
452	20240320	121100	406844905	2825	2825	2825	2825	0
453	20240320	121000	406844905	2825	2815	2830	2805	114
454	20240320	120900	406524555	2805	2805	2810	2805	25
455	20240320	120800	406454330	2800	2805	2805	2800	111
456	20240320	120700	406143025	2800	2800	2810	2800	6075
457	20240320	120600	389111700	2800	2825	2825	2800	16658
458	20240320	120500	342244915	2825	2830	2830	2825	786
459	20240320	120400	340020850	2830	2830	2830	2830	0
460	20240320	120300	340020850	2830	2830	2830	2830	0
461	20240320	120200	340020850	2830	2830	2830	2830	0
462	20240320	120100	340020850	2830	2830	2830	2830	473
463	20240320	120000	338682260	2830	2830	2830	2830	0
464	20240320	115900	338682260	2830	2830	2830	2830	0
465	20240320	115800	338682260	2830	2830	2830	2830	1
466	20240320	115700	338679430	2830	2830	2830	2830	0
467	20240320	115600	338679430	2830	2830	2830	2830	0
468	20240320	115500	338679430	2830	2830	2830	2830	0
469	20240320	115400	338679430	2830	2830	2830	2830	0
470	20240320	115300	338679430	2830	2835	2835	2830	55
471	20240320	115200	338523530	2830	2830	2830	2830	0
472	20240320	115100	338523530	2830	2835	2835	2830	33
473	20240320	115000	338429990	2840	2840	2840	2840	0
474	20240320	114900	338429990	2840	2840	2840	2835	30
475	20240320	114800	338344805	2840	2835	2840	2835	6
476	20240320	114700	338327770	2845	2845	2845	2845	0
477	20240320	114600	338327770	2845	2845	2845	2845	0
478	20240320	114500	338327770	2845	2850	2850	2825	13927
479	20240320	114400	298852440	2850	2850	2850	2850	0
480	20240320	114300	298852440	2850	2850	2850	2850	0
481	20240320	114200	298852440	2850	2850	2850	2850	1
482	20240320	114100	298849590	2845	2845	2845	2845	0
483	20240320	114000	298849590	2845	2850	2850	2845	48
484	20240320	113900	298712810	2840	2840	2840	2840	0
485	20240320	113800	298712810	2840	2845	2845	2840	1084
486	20240320	113700	295630575	2850	2850	2850	2850	0
487	20240320	113600	295630575	2850	2850	2850	2850	0
488	20240320	113500	295630575	2850	2850	2850	2850	0
489	20240320	113400	295630575	2850	2850	2850	2850	7
490	20240320	113300	295610625	2850	2850	2850	2850	11
491	20240320	113200	295579275	2845	2845	2845	2845	421
492	20240320	113100	294381530	2840	2840	2840	2840	0
493	20240320	113000	294381530	2840	2840	2840	2840	2080
494	20240320	112900	288474330	2840	2840	2840	2840	96
495	20240320	112800	288201690	2840	2840	2840	2840	0
496	20240320	112700	288201690	2840	2840	2840	2840	0
497	20240320	112600	288201690	2840	2840	2840	2840	218
498	20240320	112500	287582570	2845	2845	2845	2845	1
499	20240320	112400	287579725	2840	2840	2840	2840	184
500	20240320	112300	287057165	2840	2845	2845	2840	121
501	20240320	112200	286712975	2845	2845	2845	2845	0
502	20240320	112100	286712975	2845	2845	2845	2845	18
503	20240320	112000	286661765	2840	2840	2840	2840	0
504	20240320	111900	286661765	2840	2840	2840	2840	0
505	20240320	111800	286661765	2840	2840	2840	2840	545
506	20240320	111700	285113965	2845	2845	2845	2845	0
507	20240320	111600	285113965	2845	2845	2845	2845	0
508	20240320	111500	285113965	2845	2845	2845	2845	0
509	20240320	111400	285113965	2845	2845	2845	2845	1
510	20240320	111300	285111120	2840	2845	2845	2840	228
511	20240320	111200	284462550	2840	2840	2840	2840	0
512	20240320	111100	284462550	2840	2845	2845	2840	54
513	20240320	111000	284308940	2845	2845	2845	2845	1
514	20240320	110900	284306095	2840	2845	2845	2840	206
515	20240320	110800	283720890	2845	2845	2845	2845	0
516	20240320	110700	283720890	2845	2845	2845	2845	0
517	20240320	110600	283720890	2845	2840	2845	2840	4
518	20240320	110500	283709525	2845	2845	2845	2845	0
519	20240320	110400	283709525	2845	2845	2845	2845	3
520	20240320	110300	283700990	2840	2840	2845	2840	14
521	20240320	110200	283661225	2845	2840	2845	2840	2
522	20240320	110100	283655540	2830	2835	2835	2830	1791
523	20240320	110000	278578775	2845	2840	2845	2840	2
524	20240320	105900	278573090	2835	2835	2835	2835	0
525	20240320	105800	278573090	2835	2850	2850	2835	389
526	20240320	105700	277466710	2850	2850	2850	2850	0
527	20240320	105600	277466710	2850	2850	2850	2850	0
528	20240320	105500	277466710	2850	2840	2850	2835	111
529	20240320	105400	277151510	2835	2840	2840	2835	213
530	20240320	105300	276546670	2840	2845	2845	2840	39
531	20240320	105200	276435735	2855	2855	2855	2855	0
532	20240320	105100	276435735	2855	2855	2855	2855	0
533	20240320	105000	276435735	2855	2850	2855	2835	3842
534	20240320	104900	265525245	2845	2845	2845	2845	0
535	20240320	104800	265525245	2845	2845	2845	2845	870
536	20240320	104700	263050095	2840	2855	2855	2840	2
537	20240320	104600	263044400	2855	2850	2855	2840	495
538	20240320	104500	261633860	2850	2850	2850	2840	1462
539	20240320	104400	257474505	2855	2850	2855	2845	119
540	20240320	104300	257135440	2845	2845	2845	2845	0
541	20240320	104200	257135440	2845	2860	2860	2845	1116
542	20240320	104100	253955280	2850	2860	2860	2850	2
543	20240320	104000	253949570	2870	2855	2870	2850	979
544	20240320	103900	251154730	2870	2870	2870	2870	0
545	20240320	103800	251154730	2870	2870	2870	2870	1
546	20240320	103700	251151860	2870	2870	2870	2870	0
547	20240320	103600	251151860	2870	2870	2870	2870	6
548	20240320	103500	251134640	2870	2855	2870	2855	981
549	20240320	103400	248333870	2870	2870	2870	2855	3
550	20240320	103300	248325275	2870	2870	2870	2870	0
551	20240320	103200	248325275	2870	2870	2870	2870	0
552	20240320	103100	248325275	2870	2870	2870	2870	0
553	20240320	103000	248325275	2870	2870	2870	2870	1
554	20240320	102900	248322405	2850	2860	2870	2850	258
555	20240320	102800	247585570	2870	2870	2870	2870	0
556	20240320	102700	247585570	2870	2870	2870	2870	1
557	20240320	102600	247582700	2860	2865	2865	2860	13
558	20240320	102500	247545470	2865	2865	2865	2865	10
559	20240320	102400	247516820	2870	2865	2870	2865	13
560	20240320	102300	247479570	2865	2865	2865	2865	2
561	20240320	102200	247473840	2860	2860	2865	2860	108
562	20240320	102100	247164500	2865	2860	2865	2860	600
563	20240320	102000	245446300	2865	2850	2865	2845	2141
564	20240320	101900	239316060	2855	2860	2860	2845	1379
565	20240320	101800	235387620	2860	2865	2865	2860	19
566	20240320	101700	235333265	2865	2865	2865	2865	0
567	20240320	101600	235333265	2865	2865	2865	2865	4
568	20240320	101500	235321805	2855	2855	2855	2855	0
569	20240320	101400	235321805	2855	2860	2860	2855	50
570	20240320	101300	235178820	2860	2860	2860	2860	1
571	20240320	101200	235175960	2855	2860	2860	2855	28
572	20240320	101100	235095920	2860	2870	2870	2840	4801
573	20240320	101000	221418855	2880	2870	2880	2870	616
574	20240320	100900	219647005	2870	2870	2870	2870	10
575	20240320	100800	219618305	2865	2870	2870	2865	13
576	20240320	100700	219581010	2870	2870	2870	2870	0
577	20240320	100600	219581010	2870	2865	2870	2860	180
578	20240320	100500	219065415	2865	2865	2870	2860	411
579	20240320	100400	217886205	2865	2870	2870	2865	845
580	20240320	100300	215463780	2865	2875	2875	2840	35635
581	20240320	100200	113978635	2885	2890	2890	2885	62
582	20240320	100100	113799655	2875	2905	2905	2870	3954
583	20240320	100000	102428375	2905	2905	2905	2905	1
584	20240320	095900	102425470	2900	2900	2900	2900	25
585	20240320	095800	102352970	2905	2895	2905	2890	1101
586	20240320	095700	99156740	2895	2895	2895	2895	0
587	20240320	095600	99156740	2895	2890	2895	2890	6
588	20240320	095500	99139390	2890	2890	2890	2890	0
589	20240320	095400	99139390	2890	2885	2890	2885	2
590	20240320	095300	99133615	2880	2880	2880	2880	10
591	20240320	095200	99104815	2890	2890	2890	2890	0
592	20240320	095100	99104815	2890	2895	2895	2875	421
593	20240320	095000	97886425	2895	2885	2895	2885	8
594	20240320	094900	97863310	2875	2885	2885	2875	656
595	20240320	094800	95976100	2885	2885	2885	2885	527
596	20240320	094700	94455705	2885	2885	2885	2885	11
597	20240320	094600	94423970	2885	2885	2885	2885	72
598	20240320	094500	94216250	2885	2885	2885	2885	0
599	20240320	094400	94216250	2885	2885	2885	2885	108
600	20240320	094300	93904670	2900	2900	2900	2900	30
601	20240320	094200	93817670	2900	2900	2900	2900	0
602	20240320	094100	93817670	2900	2900	2900	2900	1
603	20240320	094000	93814770	2895	2895	2895	2895	61
604	20240320	093900	93638175	2880	2905	2905	2880	7575
605	20240320	093800	71792215	2905	2905	2905	2905	729
606	20240320	093700	69674470	2905	2900	2905	2900	764
607	20240320	093600	67458865	2895	2895	2895	2895	41
608	20240320	093500	67340170	2900	2900	2900	2900	0
609	20240320	093400	67340170	2900	2900	2900	2900	101
610	20240320	093300	67047270	2895	2895	2900	2885	181
611	20240320	093200	66524955	2890	2890	2890	2890	1
612	20240320	093100	66522065	2900	2900	2900	2900	0
613	20240320	093000	66522065	2900	2900	2900	2895	27
614	20240320	092900	66443795	2900	2900	2900	2900	10
615	20240320	092800	66414795	2900	2900	2900	2900	5
616	20240320	092700	66400295	2900	2885	2900	2885	26
617	20240320	092600	66324980	2900	2900	2900	2900	0
618	20240320	092500	66324980	2900	2880	2900	2880	308
619	20240320	092400	65436320	2880	2880	2880	2875	128
620	20240320	092300	65067950	2875	2875	2875	2875	96
621	20240320	092200	64791950	2860	2880	2880	2860	398
622	20240320	092100	63653345	2880	2895	2895	2880	73
623	20240320	092000	63442155	2895	2895	2900	2850	2951
624	20240320	091900	55004105	2900	2900	2900	2900	20
625	20240320	091800	54946105	2910	2900	2915	2875	857
626	20240320	091700	52478465	2915	2910	2915	2910	3
627	20240320	091600	52469730	2900	2900	2900	2865	3462
628	20240320	091500	42497010	2900	2925	2925	2880	7798
629	20240320	091400	19843450	2925	2935	2935	2920	1087
630	20240320	091300	16664490	2935	2940	2940	2935	705
631	20240320	091200	14595215	2940	2940	2940	2940	52
632	20240320	091100	14442335	2940	2940	2940	2940	0
633	20240320	091000	14442335	2940	2940	2940	2935	292
634	20240320	090900	13584610	2960	2960	2960	2960	0
635	20240320	090800	13584610	2960	2940	2960	2940	134
636	20240320	090700	13190345	2940	2935	2940	2935	171
637	20240320	090600	12687855	2940	2925	2940	2920	1346
638	20240320	090500	8755815	2955	2955	2955	2955	0
639	20240320	090400	8755815	2955	2925	2955	2925	6
640	20240320	090300	8738235	2925	2910	2970	2910	942
641	20240320	090200	5983180	2910	2935	2935	2905	1756
642	20240320	090100	874175	2910	2915	2915	2910	300
643	20240320	090000	0	2955	2955	2955	2955	0