KissMeData/104480/min/candle-20240326.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240326	194800	240738624	1673	1673	1673	1673	5598
3	20240326	194700	240738624	1673	1673	1673	1673	0
4	20240326	194600	240738624	1673	1673	1673	1673	0
5	20240326	194500	240738624	1673	1673	1673	1673	0
6	20240326	194400	240738624	1673	1673	1673	1673	0
7	20240326	194300	240738624	1673	1673	1673	1673	0
8	20240326	194200	240738624	1673	1673	1673	1673	0
9	20240326	194100	240738624	1673	1673	1673	1673	0
10	20240326	194000	240738624	1673	1673	1673	1673	0
11	20240326	193900	240738624	1673	1673	1673	1673	0
12	20240326	193800	240738624	1673	1673	1673	1673	0
13	20240326	193700	240738624	1673	1673	1673	1673	0
14	20240326	193600	240738624	1673	1673	1673	1673	0
15	20240326	193500	240738624	1673	1673	1673	1673	0
16	20240326	193400	240738624	1673	1673	1673	1673	0
17	20240326	193300	240738624	1673	1673	1673	1673	0
18	20240326	193200	240738624	1673	1673	1673	1673	0
19	20240326	193100	240738624	1673	1673	1673	1673	0
20	20240326	193000	240738624	1673	1673	1673	1673	0
21	20240326	192900	240738624	1673	1673	1673	1673	0
22	20240326	192800	240738624	1673	1673	1673	1673	0
23	20240326	192700	240738624	1673	1673	1673	1673	0
24	20240326	192600	240738624	1673	1673	1673	1673	0
25	20240326	192500	240738624	1673	1673	1673	1673	0
26	20240326	192400	240738624	1673	1673	1673	1673	0
27	20240326	192300	240738624	1673	1673	1673	1673	0
28	20240326	192200	240738624	1673	1673	1673	1673	0
29	20240326	192100	240738624	1673	1673	1673	1673	0
30	20240326	192000	240738624	1673	1673	1673	1673	0
31	20240326	191900	240738624	1673	1673	1673	1673	0
32	20240326	191800	240738624	1673	1673	1673	1673	5598
33	20240326	191700	240738624	1673	1673	1673	1673	0
34	20240326	191600	240738624	1673	1673	1673	1673	0
35	20240326	191500	240738624	1673	1673	1673	1673	0
36	20240326	191400	240738624	1673	1673	1673	1673	0
37	20240326	191300	240738624	1673	1673	1673	1673	0
38	20240326	191200	240738624	1673	1673	1673	1673	0
39	20240326	191100	240738624	1673	1673	1673	1673	0
40	20240326	191000	240738624	1673	1673	1673	1673	0
41	20240326	190900	240738624	1673	1673	1673	1673	0
42	20240326	190800	240738624	1673	1673	1673	1673	0
43	20240326	190700	240738624	1673	1673	1673	1673	0
44	20240326	190600	240738624	1673	1673	1673	1673	0
45	20240326	190500	240738624	1673	1673	1673	1673	0
46	20240326	190400	240738624	1673	1673	1673	1673	0
47	20240326	190300	240738624	1673	1673	1673	1673	0
48	20240326	190200	240738624	1673	1673	1673	1673	0
49	20240326	190100	240738624	1673	1673	1673	1673	0
50	20240326	190000	240738624	1673	1673	1673	1673	0
51	20240326	185900	240738624	1673	1673	1673	1673	0
52	20240326	185800	240738624	1673	1673	1673	1673	0
53	20240326	185700	240738624	1673	1673	1673	1673	0
54	20240326	185600	240738624	1673	1673	1673	1673	0
55	20240326	185500	240738624	1673	1673	1673	1673	0
56	20240326	185400	240738624	1673	1673	1673	1673	0
57	20240326	185300	240738624	1673	1673	1673	1673	0
58	20240326	185200	240738624	1673	1673	1673	1673	0
59	20240326	185100	240738624	1673	1673	1673	1673	0
60	20240326	185000	240738624	1673	1673	1673	1673	0
61	20240326	184900	240738624	1673	1673	1673	1673	0
62	20240326	184800	240738624	1673	1673	1673	1673	5598
63	20240326	184700	240738624	1673	1673	1673	1673	0
64	20240326	184600	240738624	1673	1673	1673	1673	0
65	20240326	184500	240738624	1673	1673	1673	1673	0
66	20240326	184400	240738624	1673	1673	1673	1673	0
67	20240326	184300	240738624	1673	1673	1673	1673	0
68	20240326	184200	240738624	1673	1673	1673	1673	0
69	20240326	184100	240738624	1673	1673	1673	1673	0
70	20240326	184000	240738624	1673	1673	1673	1673	0
71	20240326	183900	240738624	1673	1673	1673	1673	0
72	20240326	183800	240738624	1673	1673	1673	1673	0
73	20240326	183700	240738624	1673	1673	1673	1673	0
74	20240326	183600	240738624	1673	1673	1673	1673	0
75	20240326	183500	240738624	1673	1673	1673	1673	0
76	20240326	183400	240738624	1673	1673	1673	1673	0
77	20240326	183300	240738624	1673	1673	1673	1673	0
78	20240326	183200	240738624	1673	1673	1673	1673	0
79	20240326	183100	240738624	1673	1673	1673	1673	0
80	20240326	183000	240738624	1673	1673	1673	1673	0
81	20240326	182900	240738624	1673	1673	1673	1673	0
82	20240326	182800	240738624	1673	1673	1673	1673	0
83	20240326	182700	240738624	1673	1673	1673	1673	0
84	20240326	182600	240738624	1673	1673	1673	1673	0
85	20240326	182500	240738624	1673	1673	1673	1673	0
86	20240326	182400	240738624	1673	1673	1673	1673	0
87	20240326	182300	240738624	1673	1673	1673	1673	0
88	20240326	182200	240738624	1673	1673	1673	1673	0
89	20240326	182100	240738624	1673	1673	1673	1673	0
90	20240326	182000	240738624	1673	1673	1673	1673	0
91	20240326	181900	240738624	1673	1673	1673	1673	0
92	20240326	181800	240738624	1673	1673	1673	1673	5598
93	20240326	181700	240738624	1673	1673	1673	1673	0
94	20240326	181600	240738624	1673	1673	1673	1673	0
95	20240326	181500	240738624	1673	1673	1673	1673	0
96	20240326	181400	240738624	1673	1673	1673	1673	0
97	20240326	181300	240738624	1673	1673	1673	1673	0
98	20240326	181200	240738624	1673	1673	1673	1673	0
99	20240326	181100	240738624	1673	1673	1673	1673	0
100	20240326	181000	240738624	1673	1673	1673	1673	0
101	20240326	180900	240738624	1673	1673	1673	1673	0
102	20240326	180800	240738624	1673	1673	1673	1673	0
103	20240326	180700	240738624	1673	1673	1673	1673	0
104	20240326	180600	240738624	1673	1673	1673	1673	0
105	20240326	180500	240738624	1673	1673	1673	1673	0
106	20240326	180400	240738624	1673	1673	1673	1673	0
107	20240326	180300	240738624	1673	1673	1673	1673	0
108	20240326	180200	240738624	1673	1673	1673	1673	0
109	20240326	180100	240738624	1673	1673	1673	1673	0
110	20240326	180000	240738624	1673	1673	1673	1673	0
111	20240326	175900	240738624	1673	1673	1673	1673	0
112	20240326	175800	240738624	1673	1673	1673	1673	0
113	20240326	175700	240738624	1673	1673	1673	1673	0
114	20240326	175600	240738624	1673	1673	1673	1673	0
115	20240326	175500	240738624	1673	1673	1673	1673	0
116	20240326	175400	240738624	1673	1673	1673	1673	0
117	20240326	175300	240738624	1673	1673	1673	1673	0
118	20240326	175200	240738624	1673	1673	1673	1673	0
119	20240326	175100	240738624	1673	1673	1673	1673	0
120	20240326	175000	240738624	1673	1673	1673	1673	0
121	20240326	174900	240738624	1673	1673	1673	1673	0
122	20240326	174800	240738624	1673	1673	1673	1673	5598
123	20240326	174700	240738624	1673	1673	1673	1673	0
124	20240326	174600	240738624	1673	1673	1673	1673	0
125	20240326	174500	240738624	1673	1673	1673	1673	0
126	20240326	174400	240738624	1673	1673	1673	1673	0
127	20240326	174300	240738624	1673	1673	1673	1673	0
128	20240326	174200	240738624	1673	1673	1673	1673	0
129	20240326	174100	240738624	1673	1673	1673	1673	0
130	20240326	174000	240738624	1673	1673	1673	1673	0
131	20240326	173900	240738624	1673	1673	1673	1673	0
132	20240326	173800	240738624	1673	1673	1673	1673	0
133	20240326	173700	240738624	1673	1673	1673	1673	0
134	20240326	173600	240738624	1673	1673	1673	1673	0
135	20240326	173500	240738624	1673	1673	1673	1673	0
136	20240326	173400	240738624	1673	1673	1673	1673	0
137	20240326	173300	240738624	1673	1673	1673	1673	0
138	20240326	173200	240738624	1673	1673	1673	1673	0
139	20240326	173100	240738624	1673	1673	1673	1673	0
140	20240326	173000	240738624	1673	1673	1673	1673	0
141	20240326	172900	240738624	1673	1673	1673	1673	0
142	20240326	172800	240738624	1673	1673	1673	1673	0
143	20240326	172700	240738624	1673	1673	1673	1673	0
144	20240326	172600	240738624	1673	1673	1673	1673	0
145	20240326	172500	240738624	1673	1673	1673	1673	0
146	20240326	172400	240738624	1673	1673	1673	1673	0
147	20240326	172300	240738624	1673	1673	1673	1673	0
148	20240326	172200	240738624	1673	1673	1673	1673	0
149	20240326	172100	240738624	1673	1673	1673	1673	0
150	20240326	172000	240738624	1673	1673	1673	1673	0
151	20240326	171900	240738624	1673	1673	1673	1673	0
152	20240326	171800	240738624	1673	1673	1673	1673	5598
153	20240326	171700	240738624	1673	1673	1673	1673	0
154	20240326	171600	240738624	1673	1673	1673	1673	0
155	20240326	171500	240738624	1673	1673	1673	1673	0
156	20240326	171400	240738624	1673	1673	1673	1673	0
157	20240326	171300	240738624	1673	1673	1673	1673	0
158	20240326	171200	240738624	1673	1673	1673	1673	0
159	20240326	171100	240738624	1673	1673	1673	1673	0
160	20240326	171000	240738624	1673	1673	1673	1673	0
161	20240326	170900	240738624	1673	1673	1673	1673	0
162	20240326	170800	240738624	1673	1673	1673	1673	0
163	20240326	170700	240738624	1673	1673	1673	1673	0
164	20240326	170600	240738624	1673	1673	1673	1673	0
165	20240326	170500	240738624	1673	1673	1673	1673	0
166	20240326	170400	240738624	1673	1673	1673	1673	0
167	20240326	170300	240738624	1673	1673	1673	1673	0
168	20240326	170200	240738624	1673	1673	1673	1673	0
169	20240326	170100	240738624	1673	1673	1673	1673	0
170	20240326	170000	240738624	1673	1673	1673	1673	0
171	20240326	165900	240738624	1673	1673	1673	1673	0
172	20240326	165800	240738624	1673	1673	1673	1673	0
173	20240326	165700	240738624	1673	1673	1673	1673	0
174	20240326	165600	240738624	1673	1673	1673	1673	0
175	20240326	165500	240738624	1673	1673	1673	1673	0
176	20240326	165400	240738624	1673	1673	1673	1673	0
177	20240326	165300	240738624	1673	1673	1673	1673	0
178	20240326	165200	240738624	1673	1673	1673	1673	0
179	20240326	165100	240738624	1673	1673	1673	1673	0
180	20240326	165000	240738624	1673	1673	1673	1673	0
181	20240326	164900	240738624	1673	1673	1673	1673	0
182	20240326	164800	240738624	1673	1673	1673	1673	5598
183	20240326	164700	240738624	1673	1673	1673	1673	0
184	20240326	164600	240738624	1673	1673	1673	1673	0
185	20240326	164500	240738624	1673	1673	1673	1673	0
186	20240326	164400	240738624	1673	1673	1673	1673	0
187	20240326	164300	240738624	1673	1673	1673	1673	0
188	20240326	164200	240738624	1673	1673	1673	1673	0
189	20240326	164100	240738624	1673	1673	1673	1673	0
190	20240326	164000	240738624	1673	1673	1673	1673	0
191	20240326	163900	240738624	1673	1673	1673	1673	0
192	20240326	163800	240738624	1673	1673	1673	1673	0
193	20240326	163700	240738624	1673	1673	1673	1673	0
194	20240326	163600	240738624	1673	1673	1673	1673	0
195	20240326	163500	240738624	1673	1673	1673	1673	0
196	20240326	163400	240738624	1673	1673	1673	1673	0
197	20240326	163300	240738624	1673	1673	1673	1673	0
198	20240326	163200	240738624	1673	1673	1673	1673	0
199	20240326	163100	240738624	1673	1673	1673	1673	0
200	20240326	163000	240738624	1673	1673	1673	1673	0
201	20240326	162900	240738624	1673	1673	1673	1673	0
202	20240326	162800	240738624	1673	1673	1673	1673	0
203	20240326	162700	240738624	1673	1673	1673	1673	0
204	20240326	162600	240738624	1673	1673	1673	1673	0
205	20240326	162500	240738624	1673	1673	1673	1673	0
206	20240326	162400	240738624	1673	1673	1673	1673	0
207	20240326	162300	240738624	1673	1673	1673	1673	0
208	20240326	162200	240738624	1673	1673	1673	1673	0
209	20240326	162100	240738624	1673	1673	1673	1673	0
210	20240326	162000	240738624	1673	1673	1673	1673	0
211	20240326	161900	240738624	1673	1673	1673	1673	0
212	20240326	161800	240738624	1673	1673	1673	1673	5598
213	20240326	161700	240738624	1673	1673	1673	1673	0
214	20240326	161600	240738624	1673	1673	1673	1673	0
215	20240326	161500	240738624	1673	1673	1673	1673	0
216	20240326	161400	240738624	1673	1673	1673	1673	0
217	20240326	161300	240738624	1673	1673	1673	1673	0
218	20240326	161200	240738624	1673	1673	1673	1673	0
219	20240326	161100	240738624	1673	1673	1673	1673	0
220	20240326	161000	240738624	1673	1673	1673	1673	0
221	20240326	160900	240738624	1673	1673	1673	1673	0
222	20240326	160800	240738624	1673	1673	1673	1673	0
223	20240326	160700	240738624	1673	1673	1673	1673	0
224	20240326	160600	240738624	1673	1673	1673	1673	0
225	20240326	160500	240738624	1673	1673	1673	1673	0
226	20240326	160400	240738624	1673	1673	1673	1673	0
227	20240326	160300	240738624	1673	1673	1673	1673	0
228	20240326	160200	240738624	1673	1673	1673	1673	0
229	20240326	160100	240738624	1673	1673	1673	1673	0
230	20240326	160000	240738624	1673	1673	1673	1673	0
231	20240326	155900	240738624	1673	1673	1673	1673	0
232	20240326	155800	240738624	1673	1673	1673	1673	0
233	20240326	155700	240738624	1673	1673	1673	1673	0
234	20240326	155600	240738624	1673	1673	1673	1673	0
235	20240326	155500	240738624	1673	1673	1673	1673	0
236	20240326	155400	240738624	1673	1673	1673	1673	0
237	20240326	155300	240738624	1673	1673	1673	1673	0
238	20240326	155200	240738624	1673	1673	1673	1673	0
239	20240326	155100	240738624	1673	1673	1673	1673	0
240	20240326	155000	240738624	1673	1673	1673	1673	0
241	20240326	154900	240738624	1673	1673	1673	1673	0
242	20240326	154800	240738624	1673	1673	1673	1673	5598
243	20240326	154700	240738624	1673	1673	1673	1673	0
244	20240326	154600	240738624	1673	1673	1673	1673	0
245	20240326	154500	240738624	1673	1673	1673	1673	0
246	20240326	154400	240738624	1673	1673	1673	1673	0
247	20240326	154300	240738624	1673	1673	1673	1673	0
248	20240326	154200	240738624	1673	1673	1673	1673	0
249	20240326	154100	240738624	1673	1673	1673	1673	0
250	20240326	154000	240738624	1673	1673	1673	1673	0
251	20240326	153900	240738624	1673	1673	1673	1673	0
252	20240326	153800	240738624	1673	1673	1673	1673	0
253	20240326	153700	240738624	1673	1673	1673	1673	0
254	20240326	153600	240738624	1673	1673	1673	1673	0
255	20240326	153500	240738624	1673	1673	1673	1673	0
256	20240326	153400	240738624	1673	1673	1673	1673	0
257	20240326	153300	240738624	1673	1673	1673	1673	0
258	20240326	153200	240738624	1673	1673	1673	1673	0
259	20240326	153100	240738624	1673	1673	1673	1673	0
260	20240326	153000	240738624	1673	1673	1673	1673	5598
261	20240326	152900	231373170	1673	1673	1673	1673	0
262	20240326	152800	231373170	1673	1673	1673	1673	0
263	20240326	152700	231373170	1673	1673	1673	1673	0
264	20240326	152600	231373170	1673	1673	1673	1673	0
265	20240326	152500	231373170	1673	1673	1673	1673	0
266	20240326	152400	231373170	1673	1673	1673	1673	0
267	20240326	152300	231373170	1673	1673	1673	1673	0
268	20240326	152200	231373170	1673	1673	1673	1673	0
269	20240326	152100	231373170	1673	1673	1673	1673	0
270	20240326	152000	231373170	1673	1673	1673	1673	0
271	20240326	151900	231373170	1673	1674	1674	1670	292
272	20240326	151800	230885452	1669	1669	1669	1669	148
273	20240326	151700	230638440	1670	1671	1671	1670	52
274	20240326	151600	230551598	1671	1671	1674	1671	3406
275	20240326	151500	224860169	1674	1674	1674	1674	10
276	20240326	151400	224843429	1673	1673	1673	1673	379
277	20240326	151300	224209362	1671	1669	1671	1669	1259
278	20240326	151200	222106081	1669	1669	1669	1669	55
279	20240326	151100	222014286	1667	1667	1667	1667	0
280	20240326	151000	222014286	1667	1667	1667	1667	0
281	20240326	150900	222014286	1667	1668	1668	1667	1000
282	20240326	150800	220346533	1668	1668	1668	1668	0
283	20240326	150700	220346533	1668	1668	1668	1668	0
284	20240326	150600	220346533	1668	1668	1668	1668	0
285	20240326	150500	220346533	1668	1668	1668	1668	0
286	20240326	150400	220346533	1668	1668	1668	1668	44
287	20240326	150300	220273141	1668	1668	1668	1668	129
288	20240326	150200	220057969	1668	1667	1668	1667	190
289	20240326	150100	219741139	1668	1668	1668	1667	1759
290	20240326	150000	216807349	1668	1668	1668	1668	116
291	20240326	145900	216613861	1668	1668	1668	1668	0
292	20240326	145800	216613861	1668	1668	1668	1668	15
293	20240326	145700	216588841	1670	1670	1670	1670	0
294	20240326	145600	216588841	1670	1670	1670	1670	300
295	20240326	145500	216087841	1667	1667	1667	1667	0
296	20240326	145400	216087841	1667	1667	1667	1667	0
297	20240326	145300	216087841	1667	1667	1667	1667	0
298	20240326	145200	216087841	1667	1667	1667	1667	0
299	20240326	145100	216087841	1667	1667	1667	1667	0
300	20240326	145000	216087841	1667	1667	1667	1667	48
301	20240326	144900	216007825	1667	1668	1668	1667	102
302	20240326	144800	215837788	1667	1667	1667	1667	0
303	20240326	144700	215837788	1667	1667	1667	1667	350
304	20240326	144600	215254338	1667	1667	1667	1667	213
305	20240326	144500	214899267	1667	1667	1667	1667	0
306	20240326	144400	214899267	1667	1667	1667	1667	0
307	20240326	144300	214899267	1667	1667	1667	1667	1190
308	20240326	144200	212915537	1670	1670	1670	1670	0
309	20240326	144100	212915537	1670	1670	1670	1670	0
310	20240326	144000	212915537	1670	1670	1670	1670	0
311	20240326	143900	212915537	1670	1670	1670	1670	0
312	20240326	143800	212915537	1670	1670	1670	1670	0
313	20240326	143700	212915537	1670	1670	1670	1670	7
314	20240326	143600	212903847	1670	1670	1670	1670	0
315	20240326	143500	212903847	1670	1670	1670	1670	0
316	20240326	143400	212903847	1670	1670	1670	1670	0
317	20240326	143300	212903847	1670	1670	1670	1670	1
318	20240326	143200	212902177	1667	1667	1667	1667	12
319	20240326	143100	212882173	1667	1667	1667	1667	0
320	20240326	143000	212882173	1667	1667	1667	1667	27
321	20240326	142900	212837164	1666	1666	1666	1666	0
322	20240326	142800	212837164	1666	1666	1666	1666	0
323	20240326	142700	212837164	1666	1666	1666	1666	50
324	20240326	142600	212753864	1666	1666	1666	1666	0
325	20240326	142500	212753864	1666	1669	1669	1666	5194
326	20240326	142400	204096109	1669	1669	1669	1669	800
327	20240326	142300	202760909	1670	1670	1670	1670	14
328	20240326	142200	202737529	1670	1670	1670	1670	1
329	20240326	142100	202735859	1669	1669	1669	1669	30
330	20240326	142000	202685789	1669	1669	1669	1669	0
331	20240326	141900	202685789	1669	1669	1669	1669	21
332	20240326	141800	202650740	1669	1669	1669	1669	0
333	20240326	141700	202650740	1669	1669	1669	1669	0
334	20240326	141600	202650740	1669	1669	1669	1669	0
335	20240326	141500	202650740	1669	1669	1669	1669	0
336	20240326	141400	202650740	1669	1669	1669	1669	0
337	20240326	141300	202650740	1669	1669	1669	1669	0
338	20240326	141200	202650740	1669	1669	1669	1669	0
339	20240326	141100	202650740	1669	1669	1669	1669	20
340	20240326	141000	202617360	1669	1669	1669	1669	0
341	20240326	140900	202617360	1669	1669	1669	1669	100
342	20240326	140800	202450460	1669	1668	1669	1668	156
343	20240326	140700	202190246	1669	1669	1669	1669	198
344	20240326	140600	201859784	1670	1670	1670	1670	0
345	20240326	140500	201859784	1670	1669	1670	1669	1543
346	20240326	140400	199284474	1669	1669	1669	1669	559
347	20240326	140300	198351503	1671	1671	1671	1671	0
348	20240326	140200	198351503	1671	1671	1671	1671	0
349	20240326	140100	198351503	1671	1671	1671	1671	100
350	20240326	140000	198184403	1671	1671	1671	1671	0
351	20240326	135900	198184403	1671	1671	1671	1671	0
352	20240326	135800	198184403	1671	1669	1671	1669	88
353	20240326	135700	198037361	1671	1671	1671	1671	10
354	20240326	135600	198020651	1669	1669	1669	1669	0
355	20240326	135500	198020651	1669	1670	1670	1669	150
356	20240326	135400	197770287	1671	1671	1671	1671	0
357	20240326	135300	197770287	1671	1671	1671	1671	12
358	20240326	135200	197750235	1671	1671	1671	1671	0
359	20240326	135100	197750235	1671	1671	1671	1671	0
360	20240326	135000	197750235	1671	1671	1671	1671	50
361	20240326	134900	197666685	1671	1671	1671	1671	0
362	20240326	134800	197666685	1671	1671	1671	1671	0
363	20240326	134700	197666685	1671	1671	1671	1671	0
364	20240326	134600	197666685	1671	1671	1671	1671	0
365	20240326	134500	197666685	1671	1671	1671	1671	0
366	20240326	134400	197666685	1671	1671	1671	1671	10
367	20240326	134300	197649975	1671	1671	1671	1671	602
368	20240326	134200	196644033	1671	1671	1671	1671	3000
369	20240326	134100	191631033	1670	1670	1670	1670	0
370	20240326	134000	191631033	1670	1670	1670	1670	0
371	20240326	133900	191631033	1670	1670	1670	1670	0
372	20240326	133800	191631033	1670	1670	1670	1670	0
373	20240326	133700	191631033	1670	1670	1670	1670	0
374	20240326	133600	191631033	1670	1670	1670	1670	0
375	20240326	133500	191631033	1670	1670	1670	1670	0
376	20240326	133400	191631033	1670	1670	1670	1670	1
377	20240326	133300	191629363	1670	1670	1670	1670	0
378	20240326	133200	191629363	1670	1670	1670	1670	0
379	20240326	133100	191629363	1670	1671	1671	1670	14944
380	20240326	133000	166670095	1672	1672	1672	1672	244
381	20240326	132900	166262127	1673	1673	1673	1673	0
382	20240326	132800	166262127	1673	1673	1673	1673	50
383	20240326	132700	166178477	1673	1673	1673	1673	0
384	20240326	132600	166178477	1673	1673	1673	1673	0
385	20240326	132500	166178477	1673	1673	1673	1673	1
386	20240326	132400	166176804	1673	1673	1673	1673	0
387	20240326	132300	166176804	1673	1673	1673	1673	820
388	20240326	132200	164804944	1673	1672	1673	1672	54
389	20240326	132100	164714646	1672	1672	1672	1672	0
390	20240326	132000	164714646	1672	1672	1672	1672	20
391	20240326	131900	164681206	1672	1672	1672	1672	0
392	20240326	131800	164681206	1672	1672	1672	1672	0
393	20240326	131700	164681206	1672	1672	1672	1672	0
394	20240326	131600	164681206	1672	1672	1672	1672	0
395	20240326	131500	164681206	1672	1672	1672	1672	0
396	20240326	131400	164681206	1672	1672	1672	1672	20
397	20240326	131300	164647766	1672	1672	1672	1672	0
398	20240326	131200	164647766	1672	1673	1673	1672	1212
399	20240326	131100	162620183	1675	1675	1675	1675	60
400	20240326	131000	162519683	1673	1673	1673	1673	12
401	20240326	130900	162499607	1675	1675	1675	1675	0
402	20240326	130800	162499607	1675	1675	1675	1675	10
403	20240326	130700	162482857	1673	1673	1673	1673	0
404	20240326	130600	162482857	1673	1674	1674	1673	86
405	20240326	130500	162338894	1674	1674	1674	1674	0
406	20240326	130400	162338894	1674	1674	1674	1674	900
407	20240326	130300	160832294	1674	1674	1674	1674	0
408	20240326	130200	160832294	1674	1674	1674	1674	0
409	20240326	130100	160832294	1674	1674	1674	1674	46
410	20240326	130000	160755290	1674	1674	1674	1674	0
411	20240326	125900	160755290	1674	1674	1674	1674	0
412	20240326	125800	160755290	1674	1674	1674	1674	420
413	20240326	125700	160052210	1675	1675	1675	1675	10
414	20240326	125600	160035460	1674	1677	1677	1674	7
415	20240326	125500	160023724	1677	1677	1677	1677	49
416	20240326	125400	159941551	1677	1677	1677	1677	0
417	20240326	125300	159941551	1677	1677	1677	1677	1
418	20240326	125200	159939874	1677	1675	1677	1674	183
419	20240326	125100	159633346	1677	1677	1677	1674	566
420	20240326	125000	158685281	1675	1677	1677	1675	7
421	20240326	124900	158673550	1675	1675	1675	1675	1
422	20240326	124800	158671875	1677	1677	1677	1677	1
423	20240326	124700	158670198	1675	1675	1675	1675	0
424	20240326	124600	158670198	1675	1675	1675	1675	0
425	20240326	124500	158670198	1675	1675	1675	1675	0
426	20240326	124400	158670198	1675	1675	1675	1675	0
427	20240326	124300	158670198	1675	1675	1675	1675	0
428	20240326	124200	158670198	1675	1675	1675	1675	0
429	20240326	124100	158670198	1675	1675	1675	1675	200
430	20240326	124000	158335198	1675	1675	1675	1675	384
431	20240326	123900	157691998	1675	1675	1675	1675	3000
432	20240326	123800	152666998	1675	1675	1675	1675	0
433	20240326	123700	152666998	1675	1675	1675	1675	24
434	20240326	123600	152626798	1675	1675	1675	1675	0
435	20240326	123500	152626798	1675	1675	1675	1675	1500
436	20240326	123400	150114298	1675	1675	1675	1675	0
437	20240326	123300	150114298	1675	1675	1675	1675	0
438	20240326	123200	150114298	1675	1675	1675	1675	0
439	20240326	123100	150114298	1675	1675	1675	1675	0
440	20240326	123000	150114298	1675	1675	1675	1675	1
441	20240326	122900	150112623	1675	1675	1675	1675	0
442	20240326	122800	150112623	1675	1675	1675	1675	0
443	20240326	122700	150112623	1675	1675	1675	1675	0
444	20240326	122600	150112623	1675	1675	1675	1675	0
445	20240326	122500	150112623	1675	1675	1675	1675	10
446	20240326	122400	150095873	1675	1675	1675	1675	0
447	20240326	122300	150095873	1675	1675	1675	1675	0
448	20240326	122200	150095873	1675	1675	1675	1675	0
449	20240326	122100	150095873	1675	1675	1675	1675	0
450	20240326	122000	150095873	1675	1675	1675	1675	0
451	20240326	121900	150095873	1675	1675	1675	1675	0
452	20240326	121800	150095873	1675	1675	1675	1675	300
453	20240326	121700	149593373	1675	1675	1675	1675	0
454	20240326	121600	149593373	1675	1675	1675	1675	0
455	20240326	121500	149593373	1675	1676	1676	1675	1594
456	20240326	121400	146923422	1675	1675	1675	1675	0
457	20240326	121300	146923422	1675	1675	1675	1675	1000
458	20240326	121200	145248422	1677	1677	1677	1677	0
459	20240326	121100	145248422	1677	1677	1677	1677	19
460	20240326	121000	145216559	1675	1675	1675	1675	100
461	20240326	120900	145049059	1675	1675	1675	1675	300
462	20240326	120800	144546559	1675	1675	1675	1675	247
463	20240326	120700	144132834	1675	1675	1675	1675	0
464	20240326	120600	144132834	1675	1675	1675	1675	0
465	20240326	120500	144132834	1675	1675	1675	1675	753
466	20240326	120400	142871559	1675	1675	1675	1675	30
467	20240326	120300	142821309	1675	1675	1675	1675	0
468	20240326	120200	142821309	1675	1675	1675	1675	0
469	20240326	120100	142821309	1675	1675	1675	1675	0
470	20240326	120000	142821309	1675	1675	1675	1675	248
471	20240326	115900	142405909	1675	1675	1675	1675	1
472	20240326	115800	142404234	1677	1677	1677	1677	1
473	20240326	115700	142402557	1676	1676	1676	1675	95
474	20240326	115600	142243412	1677	1677	1677	1677	2
475	20240326	115500	142240058	1679	1678	1679	1678	2
476	20240326	115400	142236701	1678	1678	1678	1678	0
477	20240326	115300	142236701	1678	1677	1678	1677	2
478	20240326	115200	142233346	1676	1676	1676	1676	1
479	20240326	115100	142231670	1675	1675	1675	1675	0
480	20240326	115000	142231670	1675	1675	1675	1675	0
481	20240326	114900	142231670	1675	1675	1675	1675	269
482	20240326	114800	141781095	1675	1675	1675	1675	0
483	20240326	114700	141781095	1675	1675	1675	1675	187
484	20240326	114600	141467870	1675	1675	1675	1675	12
485	20240326	114500	141447770	1670	1670	1670	1670	0
486	20240326	114400	141447770	1670	1670	1670	1670	0
487	20240326	114300	141447770	1670	1670	1670	1670	6624
488	20240326	114200	130385690	1670	1675	1675	1670	1886
489	20240326	114100	127232387	1675	1675	1675	1675	0
490	20240326	114000	127232387	1675	1675	1675	1675	20
491	20240326	113900	127198887	1675	1676	1676	1675	1470
492	20240326	113800	124736534	1679	1679	1679	1679	0
493	20240326	113700	124736534	1679	1679	1679	1679	0
494	20240326	113600	124736534	1679	1679	1679	1679	0
495	20240326	113500	124736534	1679	1679	1679	1679	0
496	20240326	113400	124736534	1679	1679	1679	1679	0
497	20240326	113300	124736534	1679	1679	1679	1679	0
498	20240326	113200	124736534	1679	1679	1679	1679	0
499	20240326	113100	124736534	1679	1679	1679	1679	14
500	20240326	113000	124713028	1679	1679	1679	1679	0
501	20240326	112900	124713028	1679	1679	1679	1679	0
502	20240326	112800	124713028	1679	1679	1679	1679	0
503	20240326	112700	124713028	1679	1679	1679	1679	10
504	20240326	112600	124696238	1679	1679	1679	1679	1006
505	20240326	112500	123007164	1679	1679	1679	1679	235
506	20240326	112400	122612599	1679	1677	1679	1677	30
507	20240326	112300	122562285	1677	1677	1677	1677	10
508	20240326	112200	122545515	1677	1677	1677	1677	0
509	20240326	112100	122545515	1677	1677	1677	1677	0
510	20240326	112000	122545515	1677	1677	1677	1677	0
511	20240326	111900	122545515	1677	1677	1677	1677	0
512	20240326	111800	122545515	1677	1677	1677	1677	0
513	20240326	111700	122545515	1677	1677	1677	1677	11
514	20240326	111600	122527068	1676	1676	1676	1676	0
515	20240326	111500	122527068	1676	1677	1677	1676	351
516	20240326	111400	121938741	1679	1679	1679	1679	0
517	20240326	111300	121938741	1679	1679	1679	1679	0
518	20240326	111200	121938741	1679	1679	1679	1679	297
519	20240326	111100	121440078	1679	1679	1679	1679	0
520	20240326	111000	121440078	1679	1679	1679	1679	0
521	20240326	110900	121440078	1679	1679	1679	1679	0
522	20240326	110800	121440078	1679	1679	1679	1679	310
523	20240326	110700	120919588	1679	1679	1679	1679	4018
524	20240326	110600	114173366	1678	1678	1678	1678	0
525	20240326	110500	114173366	1678	1678	1678	1678	187
526	20240326	110400	113859580	1678	1678	1678	1678	19
527	20240326	110300	113827698	1680	1679	1680	1679	342
528	20240326	110200	113253479	1675	1675	1675	1675	948
529	20240326	110100	111665579	1675	1678	1678	1675	6052
530	20240326	110000	101524586	1679	1679	1679	1679	1
531	20240326	105900	101522907	1679	1679	1679	1679	11
532	20240326	105800	101504438	1679	1679	1679	1679	10
533	20240326	105700	101487648	1679	1679	1679	1679	0
534	20240326	105600	101487648	1679	1679	1679	1679	10
535	20240326	105500	101470858	1679	1679	1679	1679	20
536	20240326	105400	101437278	1679	1679	1679	1679	0
537	20240326	105300	101437278	1679	1679	1679	1679	30
538	20240326	105200	101386908	1679	1679	1679	1679	14
539	20240326	105100	101363402	1679	1679	1679	1679	2
540	20240326	105000	101360044	1679	1679	1679	1679	15
541	20240326	104900	101334859	1679	1679	1679	1679	0
542	20240326	104800	101334859	1679	1679	1679	1679	285
543	20240326	104700	100856344	1679	1679	1679	1679	0
544	20240326	104600	100856344	1679	1679	1679	1679	0
545	20240326	104500	100856344	1679	1679	1679	1679	7
546	20240326	104400	100844591	1679	1679	1679	1679	493
547	20240326	104300	100016844	1679	1679	1679	1679	740
548	20240326	104200	98774384	1679	1679	1679	1679	0
549	20240326	104100	98774384	1679	1676	1679	1676	701
550	20240326	104000	97599505	1679	1679	1679	1679	0
551	20240326	103900	97599505	1679	1676	1679	1676	2
552	20240326	103800	97596150	1679	1679	1679	1679	0
553	20240326	103700	97596150	1679	1679	1679	1679	378
554	20240326	103600	96961488	1679	1679	1679	1679	0
555	20240326	103500	96961488	1679	1679	1679	1679	1
556	20240326	103400	96959809	1679	1679	1679	1679	1191
557	20240326	103300	94960120	1679	1679	1679	1679	0
558	20240326	103200	94960120	1679	1679	1679	1679	0
559	20240326	103100	94960120	1679	1679	1679	1679	0
560	20240326	103000	94960120	1679	1678	1679	1678	51
561	20240326	102900	94874541	1676	1676	1676	1676	186
562	20240326	102800	94562805	1679	1679	1679	1679	0
563	20240326	102700	94562805	1679	1679	1679	1679	15
564	20240326	102600	94537620	1680	1680	1680	1680	0
565	20240326	102500	94537620	1680	1677	1680	1677	537
566	20240326	102400	93637056	1677	1680	1680	1677	112
567	20240326	102300	93449229	1680	1680	1680	1680	2
568	20240326	102200	93445869	1680	1680	1680	1680	1001
569	20240326	102100	91764189	1680	1679	1680	1679	1101
570	20240326	102000	89915609	1679	1679	1679	1679	130
571	20240326	101900	89697339	1679	1679	1679	1679	30
572	20240326	101800	89646969	1679	1679	1679	1679	0
573	20240326	101700	89646969	1679	1679	1679	1679	6
574	20240326	101600	89636895	1679	1679	1679	1679	0
575	20240326	101500	89636895	1679	1677	1679	1676	223
576	20240326	101400	89263122	1679	1679	1679	1679	50
577	20240326	101300	89179172	1679	1679	1679	1679	59
578	20240326	101200	89080111	1679	1679	1679	1679	0
579	20240326	101100	89080111	1679	1679	1679	1679	129
580	20240326	101000	88863520	1680	1680	1680	1680	0
581	20240326	100900	88863520	1680	1680	1680	1680	0
582	20240326	100800	88863520	1680	1680	1680	1680	0
583	20240326	100700	88863520	1680	1680	1680	1680	60
584	20240326	100600	88762720	1680	1679	1680	1679	1550
585	20240326	100500	86158765	1680	1680	1680	1680	0
586	20240326	100400	86158765	1680	1680	1680	1680	15
587	20240326	100300	86133565	1679	1679	1679	1679	0
588	20240326	100200	86133565	1679	1680	1680	1679	34
589	20240326	100100	86076478	1680	1675	1680	1675	1001
590	20240326	100000	84399798	1680	1678	1680	1675	2429
591	20240326	095900	80327564	1680	1680	1681	1680	141
592	20240326	095800	80090683	1680	1680	1680	1680	100
593	20240326	095700	79922683	1678	1681	1681	1678	242
594	20240326	095600	79516393	1681	1679	1681	1679	198
595	20240326	095500	79183919	1679	1679	1679	1679	300
596	20240326	095400	78680219	1681	1680	1681	1680	20
597	20240326	095300	78646615	1680	1680	1680	1680	112
598	20240326	095200	78458455	1681	1681	1681	1681	1
599	20240326	095100	78456774	1680	1680	1680	1680	0
600	20240326	095000	78456774	1680	1680	1680	1680	0
601	20240326	094900	78456774	1680	1680	1680	1680	700
602	20240326	094800	77280774	1678	1678	1678	1678	100
603	20240326	094700	77112974	1678	1679	1680	1678	730
604	20240326	094600	75886715	1680	1678	1680	1678	151
605	20240326	094500	75633335	1680	1680	1680	1680	0
606	20240326	094400	75633335	1680	1680	1680	1680	10
607	20240326	094300	75616535	1679	1679	1679	1679	62
608	20240326	094200	75512437	1680	1680	1680	1680	8
609	20240326	094100	75498997	1680	1680	1680	1680	0
610	20240326	094000	75498997	1680	1680	1680	1680	50
611	20240326	093900	75414997	1680	1681	1681	1680	3
612	20240326	093800	75409955	1679	1680	1682	1679	4039
613	20240326	093700	68624336	1680	1680	1680	1680	2
614	20240326	093600	68620976	1679	1679	1679	1679	5114
615	20240326	093500	60034570	1679	1679	1679	1679	5
616	20240326	093400	60026175	1680	1675	1680	1675	738
617	20240326	093300	58789299	1675	1675	1675	1675	0
618	20240326	093200	58789299	1675	1675	1675	1675	3
619	20240326	093100	58784274	1675	1675	1675	1675	0
620	20240326	093000	58784274	1675	1669	1675	1669	4404
621	20240326	092900	51408354	1675	1675	1675	1675	10
622	20240326	092800	51391604	1675	1675	1675	1675	0
623	20240326	092700	51391604	1675	1675	1675	1675	1
624	20240326	092600	51389929	1675	1668	1675	1668	1847
625	20240326	092500	48297854	1672	1668	1672	1668	2485
626	20240326	092400	44143030	1668	1668	1668	1668	239
627	20240326	092300	43744378	1667	1667	1667	1667	0
628	20240326	092200	43744378	1667	1668	1668	1667	2000
629	20240326	092100	40410056	1667	1668	1668	1667	5000
630	20240326	092000	32073459	1668	1668	1668	1668	2846
631	20240326	091900	27326331	1668	1669	1669	1667	5026
632	20240326	091800	18944478	1669	1669	1669	1669	20
633	20240326	091700	18911098	1668	1668	1668	1668	0
634	20240326	091600	18911098	1668	1668	1668	1668	10
635	20240326	091500	18894418	1668	1668	1668	1668	30
636	20240326	091400	18844378	1668	1668	1668	1668	60
637	20240326	091300	18744298	1668	1670	1670	1668	1010
638	20240326	091200	17059437	1674	1674	1674	1669	22
639	20240326	091100	17022709	1669	1675	1675	1669	102
640	20240326	091000	16852459	1669	1673	1675	1669	2827
641	20240326	090900	12123597	1675	1675	1675	1675	0
642	20240326	090800	12123597	1675	1675	1675	1675	1
643	20240326	090700	12121922	1670	1668	1670	1668	301
644	20240326	090600	11619254	1675	1675	1675	1675	0
645	20240326	090500	11619254	1675	1675	1676	1675	5024
646	20240326	090400	3204040	1676	1668	1676	1668	101
647	20240326	090300	3035564	1666	1666	1666	1666	0
648	20240326	090200	3035564	1666	1669	1669	1666	251
649	20240326	090100	2617081	1680	1680	1680	1680	25
650	20240326	090000	2575081	1680	1675	1680	1670	1538