KissMeData/011230/min/candle-20240322.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240322	185500	957939905	4485	4485	4485	4485	7813
3	20240322	185400	957939905	4485	4485	4485	4485	0
4	20240322	185300	957939905	4485	4485	4485	4485	0
5	20240322	185200	957939905	4485	4485	4485	4485	0
6	20240322	185100	957939905	4485	4485	4485	4485	0
7	20240322	185000	957939905	4485	4485	4485	4485	0
8	20240322	184900	957939905	4485	4485	4485	4485	0
9	20240322	184800	957939905	4485	4485	4485	4485	0
10	20240322	184700	957939905	4485	4485	4485	4485	0
11	20240322	184600	957939905	4485	4485	4485	4485	0
12	20240322	184500	957939905	4485	4485	4485	4485	0
13	20240322	184400	957939905	4485	4485	4485	4485	0
14	20240322	184300	957939905	4485	4485	4485	4485	0
15	20240322	184200	957939905	4485	4485	4485	4485	0
16	20240322	184100	957939905	4485	4485	4485	4485	0
17	20240322	184000	957939905	4485	4485	4485	4485	0
18	20240322	183900	957939905	4485	4485	4485	4485	0
19	20240322	183800	957939905	4485	4485	4485	4485	0
20	20240322	183700	957939905	4485	4485	4485	4485	0
21	20240322	183600	957939905	4485	4485	4485	4485	0
22	20240322	183500	957939905	4485	4485	4485	4485	0
23	20240322	183400	957939905	4485	4485	4485	4485	0
24	20240322	183300	957939905	4485	4485	4485	4485	0
25	20240322	183200	957939905	4485	4485	4485	4485	0
26	20240322	183100	957939905	4485	4485	4485	4485	0
27	20240322	183000	957939905	4485	4485	4485	4485	0
28	20240322	182900	957939905	4485	4485	4485	4485	0
29	20240322	182800	957939905	4485	4485	4485	4485	0
30	20240322	182700	957939905	4485	4485	4485	4485	0
31	20240322	182600	957939905	4485	4485	4485	4485	0
32	20240322	182500	957939905	4485	4485	4485	4485	7813
33	20240322	182400	957939905	4485	4485	4485	4485	0
34	20240322	182300	957939905	4485	4485	4485	4485	0
35	20240322	182200	957939905	4485	4485	4485	4485	0
36	20240322	182100	957939905	4485	4485	4485	4485	0
37	20240322	182000	957939905	4485	4485	4485	4485	0
38	20240322	181900	957939905	4485	4485	4485	4485	0
39	20240322	181800	957939905	4485	4485	4485	4485	0
40	20240322	181700	957939905	4485	4485	4485	4485	0
41	20240322	181600	957939905	4485	4485	4485	4485	0
42	20240322	181500	957939905	4485	4485	4485	4485	0
43	20240322	181400	957939905	4485	4485	4485	4485	0
44	20240322	181300	957939905	4485	4485	4485	4485	0
45	20240322	181200	957939905	4485	4485	4485	4485	0
46	20240322	181100	957939905	4485	4485	4485	4485	0
47	20240322	181000	957939905	4485	4485	4485	4485	0
48	20240322	180900	957939905	4485	4485	4485	4485	0
49	20240322	180800	957939905	4485	4485	4485	4485	0
50	20240322	180700	957939905	4485	4485	4485	4485	0
51	20240322	180600	957939905	4485	4485	4485	4485	0
52	20240322	180500	957939905	4485	4485	4485	4485	0
53	20240322	180400	957939905	4485	4485	4485	4485	0
54	20240322	180300	957939905	4485	4485	4485	4485	0
55	20240322	180200	957939905	4485	4485	4485	4485	0
56	20240322	180100	957939905	4485	4485	4485	4485	0
57	20240322	180000	957939905	4485	4485	4485	4485	0
58	20240322	175900	957939905	4485	4485	4485	4485	0
59	20240322	175800	957939905	4485	4485	4485	4485	0
60	20240322	175700	957939905	4485	4485	4485	4485	0
61	20240322	175600	957939905	4485	4485	4485	4485	0
62	20240322	175500	957939905	4485	4485	4485	4485	7813
63	20240322	175400	957939905	4485	4485	4485	4485	0
64	20240322	175300	957939905	4485	4485	4485	4485	0
65	20240322	175200	957939905	4485	4485	4485	4485	0
66	20240322	175100	957939905	4485	4485	4485	4485	0
67	20240322	175000	957939905	4485	4485	4485	4485	0
68	20240322	174900	957939905	4485	4485	4485	4485	0
69	20240322	174800	957939905	4485	4485	4485	4485	0
70	20240322	174700	957939905	4485	4485	4485	4485	0
71	20240322	174600	957939905	4485	4485	4485	4485	0
72	20240322	174500	957939905	4485	4485	4485	4485	0
73	20240322	174400	957939905	4485	4485	4485	4485	0
74	20240322	174300	957939905	4485	4485	4485	4485	0
75	20240322	174200	957939905	4485	4485	4485	4485	0
76	20240322	174100	957939905	4485	4485	4485	4485	0
77	20240322	174000	957939905	4485	4485	4485	4485	0
78	20240322	173900	957939905	4485	4485	4485	4485	0
79	20240322	173800	957939905	4485	4485	4485	4485	0
80	20240322	173700	957939905	4485	4485	4485	4485	0
81	20240322	173600	957939905	4485	4485	4485	4485	0
82	20240322	173500	957939905	4485	4485	4485	4485	0
83	20240322	173400	957939905	4485	4485	4485	4485	0
84	20240322	173300	957939905	4485	4485	4485	4485	0
85	20240322	173200	957939905	4485	4485	4485	4485	0
86	20240322	173100	957939905	4485	4485	4485	4485	0
87	20240322	173000	957939905	4485	4485	4485	4485	0
88	20240322	172900	957939905	4485	4485	4485	4485	0
89	20240322	172800	957939905	4485	4485	4485	4485	0
90	20240322	172700	957939905	4485	4485	4485	4485	0
91	20240322	172600	957939905	4485	4485	4485	4485	0
92	20240322	172500	957939905	4485	4485	4485	4485	7813
93	20240322	172400	957939905	4485	4485	4485	4485	0
94	20240322	172300	957939905	4485	4485	4485	4485	0
95	20240322	172200	957939905	4485	4485	4485	4485	0
96	20240322	172100	957939905	4485	4485	4485	4485	0
97	20240322	172000	957939905	4485	4485	4485	4485	0
98	20240322	171900	957939905	4485	4485	4485	4485	0
99	20240322	171800	957939905	4485	4485	4485	4485	0
100	20240322	171700	957939905	4485	4485	4485	4485	0
101	20240322	171600	957939905	4485	4485	4485	4485	0
102	20240322	171500	957939905	4485	4485	4485	4485	0
103	20240322	171400	957939905	4485	4485	4485	4485	0
104	20240322	171300	957939905	4485	4485	4485	4485	0
105	20240322	171200	957939905	4485	4485	4485	4485	0
106	20240322	171100	957939905	4485	4485	4485	4485	0
107	20240322	171000	957939905	4485	4485	4485	4485	0
108	20240322	170900	957939905	4485	4485	4485	4485	0
109	20240322	170800	957939905	4485	4485	4485	4485	0
110	20240322	170700	957939905	4485	4485	4485	4485	0
111	20240322	170600	957939905	4485	4485	4485	4485	0
112	20240322	170500	957939905	4485	4485	4485	4485	0
113	20240322	170400	957939905	4485	4485	4485	4485	0
114	20240322	170300	957939905	4485	4485	4485	4485	0
115	20240322	170200	957939905	4485	4485	4485	4485	0
116	20240322	170100	957939905	4485	4485	4485	4485	0
117	20240322	170000	957939905	4485	4485	4485	4485	0
118	20240322	165900	957939905	4485	4485	4485	4485	0
119	20240322	165800	957939905	4485	4485	4485	4485	0
120	20240322	165700	957939905	4485	4485	4485	4485	0
121	20240322	165600	957939905	4485	4485	4485	4485	0
122	20240322	165500	957939905	4485	4485	4485	4485	7813
123	20240322	165400	957939905	4485	4485	4485	4485	0
124	20240322	165300	957939905	4485	4485	4485	4485	0
125	20240322	165200	957939905	4485	4485	4485	4485	0
126	20240322	165100	957939905	4485	4485	4485	4485	0
127	20240322	165000	957939905	4485	4485	4485	4485	0
128	20240322	164900	957939905	4485	4485	4485	4485	0
129	20240322	164800	957939905	4485	4485	4485	4485	0
130	20240322	164700	957939905	4485	4485	4485	4485	0
131	20240322	164600	957939905	4485	4485	4485	4485	0
132	20240322	164500	957939905	4485	4485	4485	4485	0
133	20240322	164400	957939905	4485	4485	4485	4485	0
134	20240322	164300	957939905	4485	4485	4485	4485	0
135	20240322	164200	957939905	4485	4485	4485	4485	0
136	20240322	164100	957939905	4485	4485	4485	4485	0
137	20240322	164000	957939905	4485	4485	4485	4485	0
138	20240322	163900	957939905	4485	4485	4485	4485	0
139	20240322	163800	957939905	4485	4485	4485	4485	0
140	20240322	163700	957939905	4485	4485	4485	4485	0
141	20240322	163600	957939905	4485	4485	4485	4485	0
142	20240322	163500	957939905	4485	4485	4485	4485	0
143	20240322	163400	957939905	4485	4485	4485	4485	0
144	20240322	163300	957939905	4485	4485	4485	4485	0
145	20240322	163200	957939905	4485	4485	4485	4485	0
146	20240322	163100	957939905	4485	4485	4485	4485	0
147	20240322	163000	957939905	4485	4485	4485	4485	0
148	20240322	162900	957939905	4485	4485	4485	4485	0
149	20240322	162800	957939905	4485	4485	4485	4485	0
150	20240322	162700	957939905	4485	4485	4485	4485	0
151	20240322	162600	957939905	4485	4485	4485	4485	0
152	20240322	162500	957939905	4485	4485	4485	4485	7813
153	20240322	162400	957939905	4485	4485	4485	4485	0
154	20240322	162300	957939905	4485	4485	4485	4485	0
155	20240322	162200	957939905	4485	4485	4485	4485	0
156	20240322	162100	957939905	4485	4485	4485	4485	0
157	20240322	162000	957939905	4485	4485	4485	4485	0
158	20240322	161900	957939905	4485	4485	4485	4485	0
159	20240322	161800	957939905	4485	4485	4485	4485	0
160	20240322	161700	957939905	4485	4485	4485	4485	0
161	20240322	161600	957939905	4485	4485	4485	4485	0
162	20240322	161500	957939905	4485	4485	4485	4485	0
163	20240322	161400	957939905	4485	4485	4485	4485	0
164	20240322	161300	957939905	4485	4485	4485	4485	0
165	20240322	161200	957939905	4485	4485	4485	4485	0
166	20240322	161100	957939905	4485	4485	4485	4485	0
167	20240322	161000	957939905	4485	4485	4485	4485	0
168	20240322	160900	957939905	4485	4485	4485	4485	0
169	20240322	160800	957939905	4485	4485	4485	4485	0
170	20240322	160700	957939905	4485	4485	4485	4485	0
171	20240322	160600	957939905	4485	4485	4485	4485	0
172	20240322	160500	957939905	4485	4485	4485	4485	0
173	20240322	160400	957939905	4485	4485	4485	4485	0
174	20240322	160300	957939905	4485	4485	4485	4485	0
175	20240322	160200	957939905	4485	4485	4485	4485	0
176	20240322	160100	957939905	4485	4485	4485	4485	0
177	20240322	160000	957939905	4485	4485	4485	4485	0
178	20240322	155900	957939905	4485	4485	4485	4485	0
179	20240322	155800	957939905	4485	4485	4485	4485	0
180	20240322	155700	957939905	4485	4485	4485	4485	0
181	20240322	155600	957939905	4485	4485	4485	4485	0
182	20240322	155500	957939905	4485	4485	4485	4485	7813
183	20240322	155400	957939905	4485	4485	4485	4485	0
184	20240322	155300	957939905	4485	4485	4485	4485	0
185	20240322	155200	957939905	4485	4485	4485	4485	0
186	20240322	155100	957939905	4485	4485	4485	4485	0
187	20240322	155000	957939905	4485	4485	4485	4485	0
188	20240322	154900	957939905	4485	4485	4485	4485	0
189	20240322	154800	957939905	4485	4485	4485	4485	0
190	20240322	154700	957939905	4485	4485	4485	4485	0
191	20240322	154600	957939905	4485	4485	4485	4485	0
192	20240322	154500	957939905	4485	4485	4485	4485	0
193	20240322	154400	957939905	4485	4485	4485	4485	0
194	20240322	154300	957939905	4485	4485	4485	4485	0
195	20240322	154200	957939905	4485	4485	4485	4485	0
196	20240322	154100	957939905	4485	4485	4485	4485	0
197	20240322	154000	957939905	4485	4485	4485	4485	0
198	20240322	153900	957939905	4485	4485	4485	4485	0
199	20240322	153800	957939905	4485	4485	4485	4485	0
200	20240322	153700	957939905	4485	4485	4485	4485	0
201	20240322	153600	957939905	4485	4485	4485	4485	0
202	20240322	153500	957939905	4485	4485	4485	4485	0
203	20240322	153400	957939905	4485	4485	4485	4485	0
204	20240322	153300	957939905	4485	4485	4485	4485	0
205	20240322	153200	957939905	4485	4485	4485	4485	0
206	20240322	153100	957939905	4485	4485	4485	4485	0
207	20240322	153000	957939905	4485	4485	4485	4485	7813
208	20240322	152900	922898600	4440	4440	4440	4440	0
209	20240322	152800	922898600	4440	4440	4440	4440	0
210	20240322	152700	922898600	4440	4440	4440	4440	0
211	20240322	152600	922898600	4440	4440	4440	4440	0
212	20240322	152500	922898600	4440	4440	4440	4440	0
213	20240322	152400	922898600	4440	4440	4440	4440	0
214	20240322	152300	922898600	4440	4440	4440	4440	0
215	20240322	152200	922898600	4440	4440	4440	4440	0
216	20240322	152100	922898600	4440	4440	4440	4440	0
217	20240322	152000	922898600	4440	4440	4440	4440	0
218	20240322	151900	922898600	4440	4440	4440	4440	30
219	20240322	151800	922765400	4445	4445	4445	4445	268
220	20240322	151700	921574140	4450	4450	4450	4450	300
221	20240322	151600	920239140	4440	4445	4450	4440	1287
222	20240322	151500	914523460	4445	4445	4445	4445	27
223	20240322	151400	914403445	4450	4450	4450	4450	0
224	20240322	151300	914403445	4450	4445	4450	4445	62
225	20240322	151200	914127825	4435	4435	4435	4435	1
226	20240322	151100	914123390	4435	4435	4435	4435	70
227	20240322	151000	913812940	4430	4430	4430	4430	0
228	20240322	150900	913812940	4430	4430	4430	4430	0
229	20240322	150800	913812940	4430	4430	4430	4430	0
230	20240322	150700	913812940	4430	4445	4445	4430	1609
231	20240322	150600	906684345	4445	4445	4445	4435	1093
232	20240322	150500	901836210	4435	4435	4450	4435	1418
233	20240322	150400	895539865	4435	4450	4450	4435	4376
234	20240322	150300	876115660	4460	4460	4460	4460	1
235	20240322	150200	876111200	4460	4460	4460	4460	0
236	20240322	150100	876111200	4460	4445	4460	4445	193
237	20240322	150000	875253300	4460	4460	4460	4460	777
238	20240322	145900	871787880	4460	4460	4460	4460	0
239	20240322	145800	871787880	4460	4460	4460	4460	0
240	20240322	145700	871787880	4460	4460	4460	4460	1
241	20240322	145600	871783420	4465	4465	4465	4465	200
242	20240322	145500	870890420	4465	4465	4465	4465	0
243	20240322	145400	870890420	4465	4465	4465	4465	1
244	20240322	145300	870885955	4445	4445	4445	4445	4
245	20240322	145200	870868175	4445	4445	4445	4445	0
246	20240322	145100	870868175	4445	4445	4445	4445	0
247	20240322	145000	870868175	4445	4445	4445	4445	63
248	20240322	144900	870588140	4445	4445	4445	4445	1
249	20240322	144800	870583695	4445	4445	4445	4445	900
250	20240322	144700	866583195	4465	4460	4465	4460	500
251	20240322	144600	864351625	4465	4460	4465	4460	80
252	20240322	144500	863994475	4445	4450	4450	4445	2000
253	20240322	144400	855100540	4465	4465	4465	4465	0
254	20240322	144300	855100540	4465	4465	4465	4465	146
255	20240322	144200	854448650	4465	4465	4465	4465	61
256	20240322	144100	854176285	4445	4445	4445	4445	126
257	20240322	144000	853616215	4465	4465	4465	4465	122
258	20240322	143900	853071485	4450	4455	4455	4445	3125
259	20240322	143800	839175185	4475	4450	4475	4450	73
260	20240322	143700	838850310	4450	4460	4460	4450	1000
261	20240322	143600	834395760	4465	4465	4465	4465	0
262	20240322	143500	834395760	4465	4475	4475	4465	2753
263	20240322	143400	822095960	4475	4475	4475	4475	66
264	20240322	143300	821800610	4480	4480	4480	4480	1000
265	20240322	143200	817320610	4480	4480	4480	4480	0
266	20240322	143100	817320610	4480	4480	4480	4480	0
267	20240322	143000	817320610	4480	4480	4480	4480	0
268	20240322	142900	817320610	4480	4480	4480	4480	0
269	20240322	142800	817320610	4480	4480	4480	4480	20
270	20240322	142700	817231010	4480	4480	4480	4480	0
271	20240322	142600	817231010	4480	4480	4480	4480	0
272	20240322	142500	817231010	4480	4480	4480	4480	1
273	20240322	142400	817226530	4480	4480	4480	4480	749
274	20240322	142300	813871010	4480	4480	4480	4480	100
275	20240322	142200	813423010	4480	4480	4480	4480	485
276	20240322	142100	811250210	4475	4460	4475	4460	1065
277	20240322	142000	806485295	4460	4460	4460	4460	0
278	20240322	141900	806485295	4460	4460	4460	4460	136
279	20240322	141800	805878735	4460	4460	4460	4460	468
280	20240322	141700	803791455	4455	4455	4455	4455	0
281	20240322	141600	803791455	4455	4455	4455	4455	0
282	20240322	141500	803791455	4455	4455	4455	4455	101
283	20240322	141400	803341500	4455	4455	4455	4455	0
284	20240322	141300	803341500	4455	4455	4455	4455	0
285	20240322	141200	803341500	4455	4455	4460	4455	207
286	20240322	141100	802419285	4455	4455	4455	4455	0
287	20240322	141000	802419285	4455	4455	4455	4455	22
288	20240322	140900	802321275	4455	4455	4455	4455	105
289	20240322	140800	801853500	4455	4460	4460	4455	485
290	20240322	140700	799692805	4460	4470	4470	4460	2558
291	20240322	140600	788261775	4470	4475	4475	4470	681
292	20240322	140500	785217690	4470	4470	4470	4470	113
293	20240322	140400	784712580	4470	4475	4475	4470	6
294	20240322	140300	784685755	4480	4480	4480	4480	53
295	20240322	140200	784448315	4480	4480	4480	4480	200
296	20240322	140100	783552315	4480	4480	4480	4480	0
297	20240322	140000	783552315	4480	4480	4480	4480	43
298	20240322	135900	783359675	4480	4480	4480	4480	0
299	20240322	135800	783359675	4480	4480	4480	4480	129
300	20240322	135700	782781755	4470	4470	4470	4470	1
301	20240322	135600	782777285	4470	4470	4470	4470	0
302	20240322	135500	782777285	4470	4470	4470	4470	0
303	20240322	135400	782777285	4470	4470	4470	4470	13
304	20240322	135300	782719175	4480	4480	4480	4480	122
305	20240322	135200	782172615	4475	4475	4475	4470	1879
306	20240322	135100	773764940	4470	4460	4470	4460	22
307	20240322	135000	773666810	4475	4475	4475	4475	0
308	20240322	134900	773666810	4475	4465	4475	4465	330
309	20240322	134800	772193180	4475	4475	4475	4475	0
310	20240322	134700	772193180	4475	4475	4475	4475	100
311	20240322	134600	771745680	4460	4460	4460	4460	90
312	20240322	134500	771344280	4475	4475	4475	4475	1
313	20240322	134400	771339805	4475	4475	4475	4475	0
314	20240322	134300	771339805	4475	4475	4475	4475	0
315	20240322	134200	771339805	4475	4475	4475	4475	114
316	20240322	134100	770829655	4465	4465	4465	4465	14
317	20240322	134000	770767145	4460	4465	4465	4460	289
318	20240322	133900	769476775	4465	4465	4465	4465	50
319	20240322	133800	769253525	4465	4465	4465	4465	428
320	20240322	133700	767342505	4465	4465	4465	4465	1
321	20240322	133600	767338040	4465	4465	4465	4465	2
322	20240322	133500	767329110	4470	4470	4470	4470	449
323	20240322	133400	765322080	4465	4465	4465	4465	0
324	20240322	133300	765322080	4465	4465	4465	4465	400
325	20240322	133200	763536080	4465	4465	4465	4465	0
326	20240322	133100	763536080	4465	4465	4465	4465	65
327	20240322	133000	763245855	4465	4465	4465	4465	15
328	20240322	132900	763178880	4475	4475	4475	4475	2
329	20240322	132800	763169930	4475	4475	4475	4475	2
330	20240322	132700	763160980	4475	4475	4475	4475	26
331	20240322	132600	763044630	4475	4475	4475	4475	296
332	20240322	132500	761720030	4480	4480	4480	4480	335
333	20240322	132400	760219230	4480	4480	4480	4480	100
334	20240322	132300	759771230	4480	4485	4485	4480	1207
335	20240322	132200	754361720	4485	4495	4495	4485	398
336	20240322	132100	752576540	4495	4485	4495	4485	242
337	20240322	132000	751490200	4495	4485	4495	4485	2498
338	20240322	131900	740266660	4485	4480	4485	4480	1137
339	20240322	131800	735170270	4480	4480	4480	4480	918
340	20240322	131700	731057630	4480	4465	4480	4465	4506
341	20240322	131600	710938255	4465	4465	4465	4465	4
342	20240322	131500	710920395	4475	4475	4475	4475	12
343	20240322	131400	710866695	4475	4475	4475	4475	12
344	20240322	131300	710812995	4460	4460	4460	4460	200
345	20240322	131200	709920995	4480	4480	4480	4460	1210
346	20240322	131100	704512170	4480	4470	4480	4470	118
347	20240322	131000	703984670	4475	4480	4480	4475	317
348	20240322	130900	702565705	4485	4485	4485	4485	0
349	20240322	130800	702565705	4485	4495	4495	4485	270
350	20240322	130700	701353515	4495	4495	4495	4495	0
351	20240322	130600	701353515	4495	4500	4500	4495	115
352	20240322	130500	700836585	4500	4500	4500	4495	979
353	20240322	130400	696432345	4505	4510	4510	4495	276
354	20240322	130300	695187935	4510	4495	4510	4495	7265
355	20240322	130200	662477715	4495	4465	4495	4465	16218
356	20240322	130100	589848325	4465	4465	4465	4465	60
357	20240322	130000	589580425	4470	4470	4470	4470	0
358	20240322	125900	589580425	4470	4455	4470	4455	544
359	20240322	125800	587153990	4455	4455	4455	4455	0
360	20240322	125700	587153990	4455	4455	4455	4455	816
361	20240322	125600	583518710	4455	4455	4460	4455	308
362	20240322	125500	582146565	4460	4460	4460	4460	100
363	20240322	125400	581700565	4460	4460	4460	4460	0
364	20240322	125300	581700565	4460	4460	4460	4460	1
365	20240322	125200	581696105	4455	4465	4465	4455	151
366	20240322	125100	581022940	4465	4465	4465	4465	152
367	20240322	125000	580344260	4465	4465	4465	4465	127
368	20240322	124900	579777205	4470	4470	4470	4470	122
369	20240322	124800	579231865	4465	4455	4465	4455	129
370	20240322	124700	578655980	4465	4465	4465	4465	0
371	20240322	124600	578655980	4465	4475	4475	4455	74
372	20240322	124500	578325345	4475	4475	4475	4475	1
373	20240322	124400	578320870	4455	4455	4455	4455	0
374	20240322	124300	578320870	4455	4455	4475	4455	421
375	20240322	124200	576445155	4470	4475	4475	4470	394
376	20240322	124100	574682590	4475	4475	4475	4475	21
377	20240322	124000	574588615	4475	4475	4475	4475	0
378	20240322	123900	574588615	4475	4475	4475	4475	250
379	20240322	123800	573469865	4475	4475	4475	4475	0
380	20240322	123700	573469865	4475	4475	4475	4475	0
381	20240322	123600	573469865	4475	4475	4475	4475	102
382	20240322	123500	573013415	4475	4475	4475	4475	102
383	20240322	123400	572556965	4450	4450	4450	4450	100
384	20240322	123300	572111965	4475	4475	4475	4475	140
385	20240322	123200	571485465	4475	4450	4475	4450	501
386	20240322	123100	569255990	4450	4450	4450	4450	0
387	20240322	123000	569255990	4450	4450	4450	4450	730
388	20240322	122900	566007490	4475	4475	4475	4475	0
389	20240322	122800	566007490	4475	4475	4475	4475	200
390	20240322	122700	565112490	4475	4475	4475	4475	0
391	20240322	122600	565112490	4475	4450	4475	4450	254
392	20240322	122500	563982165	4450	4455	4455	4450	892
393	20240322	122400	560011265	4455	4455	4455	4455	500
394	20240322	122300	557783765	4455	4455	4455	4455	0
395	20240322	122200	557783765	4455	4455	4455	4455	30
396	20240322	122100	557650115	4455	4455	4455	4455	76
397	20240322	122000	557311535	4480	4480	4480	4480	0
398	20240322	121900	557311535	4480	4485	4485	4480	383
399	20240322	121800	555595395	4485	4485	4485	4485	1
400	20240322	121700	555590910	4490	4485	4490	4480	1251
401	20240322	121600	549980920	4485	4480	4485	4480	971
402	20240322	121500	545626310	4480	4480	4480	4480	10
403	20240322	121400	545581510	4480	4460	4480	4460	6196
404	20240322	121300	517875665	4465	4465	4465	4465	0
405	20240322	121200	517875665	4465	4465	4465	4465	1071
406	20240322	121100	513093650	4465	4465	4465	4465	517
407	20240322	121000	510785245	4465	4465	4465	4465	1
408	20240322	120900	510780780	4450	4450	4450	4450	2
409	20240322	120800	510771880	4450	4450	4450	4450	429
410	20240322	120700	508862830	4465	4465	4465	4465	0
411	20240322	120600	508862830	4465	4465	4465	4465	0
412	20240322	120500	508862830	4465	4460	4465	4460	658
413	20240322	120400	505927360	4465	4465	4465	4465	1
414	20240322	120300	505922895	4445	4445	4445	4445	400
415	20240322	120200	504144895	4440	4440	4440	4440	0
416	20240322	120100	504144895	4440	4440	4440	4440	0
417	20240322	120000	504144895	4440	4445	4445	4440	220
418	20240322	115900	503167370	4440	4440	4440	4440	0
419	20240322	115800	503167370	4440	4440	4440	4440	0
420	20240322	115700	503167370	4440	4450	4450	4440	1826
421	20240322	115600	495056625	4445	4445	4445	4445	0
422	20240322	115500	495056625	4445	4445	4445	4445	0
423	20240322	115400	495056625	4445	4450	4450	4445	199
424	20240322	115300	494172020	4445	4465	4465	4445	321
425	20240322	115200	492744360	4465	4465	4465	4465	100
426	20240322	115100	492297860	4470	4470	4470	4470	2
427	20240322	115000	492288920	4450	4450	4450	4450	5
428	20240322	114900	492266670	4450	4450	4450	4450	370
429	20240322	114800	490620170	4450	4450	4450	4450	310
430	20240322	114700	489240670	4450	4450	4455	4450	1240
431	20240322	114600	483721720	4455	4455	4455	4455	260
432	20240322	114500	482563420	4455	4455	4455	4455	212
433	20240322	114400	481618960	4455	4465	4465	4455	110
434	20240322	114300	481128860	4475	4475	4475	4475	0
435	20240322	114200	481128860	4475	4475	4475	4475	3
436	20240322	114100	481115435	4455	4455	4455	4455	20
437	20240322	114000	481026335	4480	4480	4480	4480	50
438	20240322	113900	480802335	4450	4455	4455	4450	706
439	20240322	113800	477657590	4480	4480	4480	4480	176
440	20240322	113700	476869110	4480	4470	4480	4470	314
441	20240322	113600	475464945	4470	4470	4470	4470	0
442	20240322	113500	475464945	4470	4450	4470	4450	8042
443	20240322	113400	439631325	4450	4450	4455	4445	460
444	20240322	113300	437584600	4455	4455	4455	4455	0
445	20240322	113200	437584600	4455	4455	4455	4455	0
446	20240322	113100	437584600	4455	4455	4455	4455	2
447	20240322	113000	437575690	4455	4455	4455	4455	94
448	20240322	112900	437156920	4455	4455	4455	4455	0
449	20240322	112800	437156920	4455	4455	4455	4455	5
450	20240322	112700	437134645	4460	4460	4460	4460	0
451	20240322	112600	437134645	4460	4460	4460	4460	0
452	20240322	112500	437134645	4460	4460	4460	4460	0
453	20240322	112400	437134645	4460	4455	4460	4455	106
454	20240322	112300	436662385	4455	4455	4455	4455	200
455	20240322	112200	435771385	4445	4455	4455	4445	158
456	20240322	112100	435067735	4455	4450	4455	4440	546
457	20240322	112000	432637820	4450	4450	4450	4450	50
458	20240322	111900	432415320	4450	4450	4450	4450	9
459	20240322	111800	432375270	4450	4450	4450	4440	24
460	20240322	111700	432268610	4455	4455	4455	4455	0
461	20240322	111600	432268610	4455	4455	4455	4455	68
462	20240322	111500	431965670	4440	4445	4445	4440	1106
463	20240322	111400	427053400	4455	4450	4455	4450	898
464	20240322	111300	423055675	4450	4450	4450	4450	0
465	20240322	111200	423055675	4450	4450	4450	4450	15
466	20240322	111100	422988925	4450	4450	4450	4450	0
467	20240322	111000	422988925	4450	4450	4450	4450	0
468	20240322	110900	422988925	4450	4450	4450	4445	382
469	20240322	110800	421290525	4450	4450	4450	4450	567
470	20240322	110700	418767375	4450	4450	4450	4450	223
471	20240322	110600	417775025	4450	4450	4450	4450	2024
472	20240322	110500	408768225	4450	4450	4450	4450	0
473	20240322	110400	408768225	4450	4455	4455	4450	245
474	20240322	110300	407677755	4455	4460	4460	4455	152
475	20240322	110200	407000485	4460	4460	4460	4460	0
476	20240322	110100	407000485	4460	4455	4460	4455	2205
477	20240322	110000	397176050	4460	4460	4460	4460	12
478	20240322	105900	397122530	4460	4465	4470	4460	170
479	20240322	105800	396363920	4455	4455	4455	4455	112
480	20240322	105700	395864960	4475	4475	4475	4475	0
481	20240322	105600	395864960	4475	4470	4475	4470	100
482	20240322	105500	395417790	4475	4450	4475	4450	80
483	20240322	105400	395060540	4450	4455	4455	4450	500
484	20240322	105300	392833240	4480	4480	4480	4480	0
485	20240322	105200	392833240	4480	4480	4480	4480	1018
486	20240322	105100	388272600	4480	4480	4480	4455	563
487	20240322	105000	385761830	4480	4485	4485	4480	143
488	20240322	104900	385121130	4485	4475	4485	4460	5053
489	20240322	104800	362560590	4485	4490	4490	4470	39
490	20240322	104700	362385560	4490	4490	4490	4490	3
491	20240322	104600	362372090	4490	4485	4490	4485	12
492	20240322	104500	362318235	4490	4490	4500	4490	6966
493	20240322	104400	330987675	4490	4490	4495	4490	638
494	20240322	104300	328121370	4495	4480	4495	4480	3900
495	20240322	104200	310609900	4485	4465	4485	4460	3451
496	20240322	104100	295182435	4475	4475	4475	4475	32
497	20240322	104000	295039235	4475	4465	4475	4465	1170
498	20240322	103900	289810260	4465	4470	4470	4465	486
499	20240322	103800	287640235	4470	4470	4470	4465	264
500	20240322	103700	286461155	4470	4465	4470	4465	510
501	20240322	103600	284183955	4465	4475	4475	4465	159
502	20240322	103500	283473010	4475	4475	4475	4475	100
503	20240322	103400	283025510	4455	4475	4480	4455	1655
504	20240322	103300	275622670	4470	4470	4480	4470	2716
505	20240322	103200	263472235	4470	4470	4470	4470	452
506	20240322	103100	261451795	4470	4435	4470	4435	5159
507	20240322	103000	238503840	4435	4425	4435	4425	57
508	20240322	102900	238251350	4425	4425	4425	4425	0
509	20240322	102800	238251350	4425	4425	4425	4425	30
510	20240322	102700	238118600	4430	4430	4430	4430	857
511	20240322	102600	234322090	4430	4430	4430	4430	9
512	20240322	102500	234282220	4430	4430	4430	4430	65
513	20240322	102400	233994270	4430	4430	4430	4430	138
514	20240322	102300	233382930	4435	4430	4435	4430	88
515	20240322	102200	232992990	4440	4440	4440	4440	70
516	20240322	102100	232682190	4440	4440	4440	4440	5
517	20240322	102000	232659990	4440	4430	4440	4430	110
518	20240322	101900	232172230	4430	4440	4440	4430	440
519	20240322	101800	230218790	4440	4440	4440	4440	1
520	20240322	101700	230214350	4425	4425	4425	4425	0
521	20240322	101600	230214350	4425	4425	4425	4425	0
522	20240322	101500	230214350	4425	4425	4425	4425	566
523	20240322	101400	227709800	4430	4435	4440	4430	1082
524	20240322	101300	222912955	4440	4430	4440	4430	250
525	20240322	101200	221804955	4435	4435	4435	4435	2
526	20240322	101100	221796085	4445	4445	4450	4445	279
527	20240322	101000	220554785	4450	4430	4450	4425	1726
528	20240322	100900	212888040	4440	4430	4440	4430	200
529	20240322	100800	212001040	4430	4440	4440	4430	528
530	20240322	100700	209657290	4440	4440	4440	4440	0
531	20240322	100600	209657290	4440	4440	4450	4440	1247
532	20240322	100500	204114340	4440	4440	4440	4440	181
533	20240322	100400	203310700	4440	4450	4450	4440	1213
534	20240322	100300	197922710	4440	4425	4450	4425	2498
535	20240322	100200	186830915	4425	4420	4425	4420	400
536	20240322	100100	185061760	4420	4420	4420	4420	1021
537	20240322	100000	180548940	4420	4420	4420	4420	389
538	20240322	095900	178829560	4420	4420	4420	4420	1048
539	20240322	095800	174197400	4420	4400	4420	4400	3000
540	20240322	095700	160969260	4390	4400	4400	4390	181
541	20240322	095600	160174610	4390	4390	4390	4390	0
542	20240322	095500	160174610	4390	4390	4390	4390	20
543	20240322	095400	160086810	4390	4390	4390	4390	106
544	20240322	095300	159621470	4390	4390	4390	4390	30
545	20240322	095200	159489770	4390	4390	4390	4390	329
546	20240322	095100	158045460	4395	4395	4395	4395	2
547	20240322	095000	158036670	4390	4390	4390	4390	45
548	20240322	094900	157839120	4385	4400	4400	4385	50
549	20240322	094800	157619720	4375	4390	4405	4375	1095
550	20240322	094700	152805275	4370	4380	4380	4370	2028
551	20240322	094600	143938905	4375	4375	4375	4375	0
552	20240322	094500	143938905	4375	4375	4375	4375	104
553	20240322	094400	143483905	4370	4370	4370	4370	0
554	20240322	094300	143483905	4370	4390	4390	4370	548
555	20240322	094200	141087390	4390	4390	4390	4390	2
556	20240322	094100	141078610	4390	4385	4390	4380	107
557	20240322	094000	140609905	4385	4380	4385	4380	32
558	20240322	093900	140469740	4380	4370	4380	4370	1508
559	20240322	093800	133879760	4370	4360	4370	4360	941
560	20240322	093700	129775590	4360	4365	4365	4360	1142
561	20240322	093600	124793055	4365	4370	4370	4365	744
562	20240322	093500	121542900	4370	4360	4370	4360	1463
563	20240322	093400	115159100	4360	4360	4360	4360	201
564	20240322	093300	114282740	4370	4360	4370	4360	63
565	20240322	093200	114007850	4360	4355	4360	4355	711
566	20240322	093100	110907990	4355	4360	4360	4355	948
567	20240322	093000	106775540	4360	4365	4365	4360	1000
568	20240322	092900	102414540	4360	4365	4365	4360	889
569	20240322	092800	98534825	4365	4360	4365	4360	2973
570	20240322	092700	85566090	4365	4370	4370	4365	1681
571	20240322	092600	78228520	4375	4375	4375	4375	2
572	20240322	092500	78219770	4365	4380	4380	4365	312
573	20240322	092400	76857710	4380	4365	4380	4365	502
574	20240322	092300	74666450	4365	4380	4380	4365	2
575	20240322	092200	74657705	4365	4370	4370	4365	10
576	20240322	092100	74614050	4360	4365	4365	4360	1400
577	20240322	092000	68509780	4365	4365	4365	4365	1051
578	20240322	091900	63922165	4365	4365	4365	4365	200
579	20240322	091800	63049165	4365	4365	4365	4365	3033
580	20240322	091700	49810120	4365	4370	4370	4365	850
581	20240322	091600	46099350	4390	4385	4390	4385	101
582	20240322	091500	45656085	4365	4375	4375	4365	1417
583	20240322	091400	39464010	4390	4390	4390	4390	1
584	20240322	091300	39459620	4375	4375	4375	4375	310
585	20240322	091200	38103370	4375	4375	4375	4375	62
586	20240322	091100	37832120	4370	4390	4400	4370	676
587	20240322	091000	34873315	4395	4400	4400	4395	530
588	20240322	090900	32543260	4400	4405	4405	4400	99
589	20240322	090800	32107545	4415	4415	4415	4410	420
590	20240322	090700	30254495	4415	4420	4425	4415	298
591	20240322	090600	28938370	4420	4430	4430	4420	513
592	20240322	090500	26667410	4430	4430	4430	4425	1074
593	20240322	090400	21912475	4430	4415	4430	4415	186
594	20240322	090300	21089890	4410	4360	4410	4360	2209
595	20240322	090200	11384890	4360	4360	4385	4360	162
596	20240322	090100	10676895	4385	4360	4385	4360	212
597	20240322	090000	9747575	4360	4385	4385	4360	2229